20000301|1999-09-07 10:00,7,104.39,104.39,104.39,104.39,25
20000301|1999-09-16 05:30,16,103.98,104.01,103.98,104.01,125
20000301|1999-09-16 08:00,16,104.12,104.12,104.12,104.12,47
20000301|1999-09-16 09:00,16,104.17,104.17,104.12,104.15,243
20000301|1999-09-20 04:00,20,104.56,104.56,104.56,104.56,100
20000301|1999-09-20 04:30,20,104.56,104.56,104.56,104.56,214
20000301|1999-09-23 09:30,23,104.31,104.31,104.31,104.31,39
20000301|1999-09-27 09:30,27,104.48,104.48,104.48,104.48,35
20000301|1999-09-27 10:30,27,104.31,104.31,104.31,104.31,55
20000301|1999-09-28 04:00,28,104.2,104.2,104.2,104.2,100
20000301|1999-09-28 08:00,28,104.4,104.4,104.4,104.4,92
20000301|1999-09-28 09:00,28,104.48,104.48,104.48,104.48,35
20000301|1999-09-30 06:00,30,104.15,104.15,104.15,104.15,65
20000301|1999-09-30 09:30,30,104.21,104.21,104.19,104.19,178
20000301|1999-10-01 07:30,1,103.89,103.89,103.89,103.89,50
20000301|1999-10-01 09:30,1,103.81,103.81,103.81,103.81,35
20000301|1999-10-06 04:00,6,103.65,103.65,103.65,103.65,35
20000301|1999-10-06 10:30,6,103.73,103.73,103.73,103.73,61
20000301|1999-10-06 11:30,6,103.73,103.73,103.73,103.73,378
20000301|1999-10-07 04:00,7,103.54,103.54,103.54,103.54,1
20000301|1999-10-12 06:30,12,103.23,103.23,103.23,103.23,145
20000301|1999-10-12 07:00,12,103.23,103.23,103.23,103.23,55
20000301|1999-10-12 10:00,12,103.15,103.15,103.15,103.15,250
20000301|1999-10-13 10:30,13,103.08,103.08,103.06,103.06,108
20000301|1999-10-13 11:30,13,103.08,103.08,103.08,103.08,35
20000301|1999-10-14 05:00,14,102.89,102.89,102.89,102.89,568
20000301|1999-10-14 05:30,14,102.87,102.87,102.87,102.87,60
20000301|1999-10-14 06:00,14,102.79,102.79,102.79,102.79,35
20000301|1999-10-14 06:30,14,102.76,102.76,102.76,102.76,16
20000301|1999-10-14 07:00,14,102.76,102.76,102.75,102.75,116
20000301|1999-10-14 10:00,14,102.63,102.63,102.63,102.63,1
20000301|1999-10-14 10:30,14,102.5,102.5,102.5,102.5,110
20000301|1999-10-14 11:00,14,102.55,102.55,102.55,102.55,50
20000301|1999-10-15 02:30,15,102.65,102.65,102.65,102.65,220
20000301|1999-10-15 03:00,15,102.65,102.65,102.65,102.65,36
20000301|1999-10-15 07:30,15,102.67,102.67,102.67,102.67,35
20000301|1999-10-15 08:00,15,102.65,102.8,102.65,102.8,138
20000301|1999-10-18 04:00,18,103.05,103.05,103.05,103.05,35
20000301|1999-10-18 11:00,18,102.99,103.01,102.99,103.01,150
20000301|1999-10-18 11:30,18,102.93,102.96,102.93,102.96,47
20000301|1999-10-19 04:30,19,102.82,102.82,102.82,102.82,168
20000301|1999-10-19 07:30,19,102.82,102.82,102.82,102.82,1
20000301|1999-10-19 08:30,19,102.86,102.86,102.86,102.86,32
20000301|1999-10-20 07:00,20,102.67,102.67,102.66,102.66,110
20000301|1999-10-21 06:30,21,102.75,102.75,102.75,102.75,50
20000301|1999-10-21 09:00,21,102.94,102.94,102.94,102.94,10
20000301|1999-10-28 04:00,28,103.13,103.13,103.13,103.13,10
20000301|1999-10-28 06:00,28,103.15,103.15,103.15,103.15,10
20000301|1999-10-28 10:00,28,103.3,103.3,103.3,103.3,230
20000301|1999-11-02 10:00,2,103.8,103.8,103.8,103.8,40
20000301|1999-11-03 03:30,3,103.77,103.77,103.77,103.77,3
20000301|1999-11-03 06:30,3,103.7,103.7,103.69,103.69,32
20000301|1999-11-03 08:00,3,103.71,103.71,103.71,103.71,70
20000301|1999-11-04 03:00,4,103.82,103.84,103.82,103.84,108
20000301|1999-11-04 07:30,4,104.09,104.19,104.09,104.19,50
20000301|1999-11-04 09:00,4,104.14,104.14,104.14,104.14,50
20000301|1999-11-04 09:30,4,104.09,104.09,104.09,104.09,20
20000301|1999-11-04 10:00,4,104.06,104.06,104.06,104.06,27
20000301|1999-11-05 05:00,5,104.25,104.25,104.25,104.25,39
20000301|1999-11-05 07:00,5,104.21,104.21,104.21,104.21,5
20000301|1999-11-05 08:30,5,104.36,104.36,104.36,104.36,15
20000301|1999-11-05 09:00,5,104.33,104.33,104.33,104.33,125
20000301|1999-11-05 11:00,5,104.35,104.35,104.35,104.35,31
20000301|1999-11-08 03:30,8,104.35,104.37,104.32,104.37,60
20000301|1999-11-08 04:30,8,104.33,104.33,104.33,104.33,15
20000301|1999-11-08 05:00,8,104.38,104.38,104.38,104.38,180
20000301|1999-11-08 05:30,8,104.39,104.39,104.36,104.36,35
20000301|1999-11-08 07:30,8,104.4,104.4,104.4,104.4,10
20000301|1999-11-08 11:30,8,104.65,104.65,104.65,104.65,61
20000301|1999-11-09 03:30,9,104.67,104.67,104.67,104.67,1
20000301|1999-11-09 09:00,9,104.68,104.68,104.68,104.68,26
20000301|1999-11-09 11:00,9,104.61,104.61,104.61,104.61,16
20000301|1999-11-10 07:00,10,104.55,104.55,104.55,104.55,20
20000301|1999-11-10 08:30,10,104.36,104.36,104.36,104.36,10
20000301|1999-11-10 09:30,10,104.47,104.47,104.47,104.47,16
20000301|1999-11-10 11:00,10,104.45,104.45,104.45,104.45,1
20000301|1999-11-11 02:00,11,104.51,104.51,104.51,104.51,100
20000301|1999-11-11 10:00,11,104.58,104.59,104.58,104.59,58
20000301|1999-11-12 02:00,12,104.86,104.86,104.86,104.86,5
20000301|1999-11-12 03:00,12,104.82,104.85,104.82,104.85,2
20000301|1999-11-12 04:00,12,104.85,104.85,104.85,104.85,816
20000301|1999-11-12 04:30,12,104.86,104.86,104.83,104.83,89
20000301|1999-11-12 05:00,12,104.8,104.8,104.8,104.8,49
20000301|1999-11-12 05:30,12,104.87,104.87,104.87,104.87,50
20000301|1999-11-12 07:00,12,104.92,104.93,104.92,104.93,150
20000301|1999-11-12 07:30,12,104.94,104.94,104.94,104.94,80
20000301|1999-11-12 08:00,12,104.95,104.95,104.95,104.95,100
20000301|1999-11-12 08:30,12,104.95,104.95,104.92,104.92,243
20000301|1999-11-12 10:00,12,104.95,104.95,104.95,104.95,50
20000301|1999-11-15 01:30,15,104.97,104.97,104.97,104.97,62
20000301|1999-11-15 03:00,15,104.89,104.89,104.86,104.86,150
20000301|1999-11-15 06:30,15,104.78,104.78,104.78,104.78,1450
20000301|1999-11-15 08:30,15,104.82,104.82,104.79,104.8,59
20000301|1999-11-15 11:00,15,104.76,104.76,104.76,104.76,4
20000301|1999-11-16 02:00,16,104.89,104.89,104.89,104.89,47
20000301|1999-11-16 03:30,16,104.86,104.86,104.85,104.86,290
20000301|1999-11-16 06:30,16,104.92,104.92,104.92,104.92,120
20000301|1999-11-16 07:00,16,104.94,104.94,104.94,104.94,190
20000301|1999-11-16 08:00,16,104.9,104.9,104.9,104.9,100
20000301|1999-11-16 10:00,16,104.93,104.93,104.93,104.93,62
20000301|1999-11-17 02:00,17,104.75,104.75,104.75,104.75,50
20000301|1999-11-17 02:30,17,104.76,104.77,104.76,104.77,200
20000301|1999-11-17 03:00,17,104.65,104.65,104.65,104.65,140
20000301|1999-11-17 03:30,17,104.65,104.65,104.65,104.65,58
20000301|1999-11-17 04:00,17,104.66,104.66,104.66,104.66,50
20000301|1999-11-17 05:00,17,104.69,104.69,104.69,104.69,220
20000301|1999-11-17 06:00,17,104.66,104.66,104.66,104.66,50
20000301|1999-11-17 07:30,17,104.58,104.58,104.58,104.58,2
20000301|1999-11-17 08:00,17,104.54,104.54,104.47,104.47,333
20000301|1999-11-17 08:30,17,104.51,104.51,104.48,104.48,51
20000301|1999-11-17 09:30,17,104.51,104.51,104.51,104.51,100
20000301|1999-11-17 10:00,17,104.47,104.47,104.47,104.47,46
20000301|1999-11-17 10:30,17,104.44,104.45,104.44,104.45,35
20000301|1999-11-18 02:30,18,104.33,104.4,104.33,104.4,140
20000301|1999-11-18 03:00,18,104.33,104.34,104.25,104.26,263
20000301|1999-11-18 03:30,18,104.3,104.3,104.26,104.26,590
20000301|1999-11-18 04:00,18,104.26,104.27,104.26,104.27,210
20000301|1999-11-18 04:30,18,104.29,104.3,104.29,104.3,643
20000301|1999-11-18 05:00,18,104.26,104.26,104.26,104.26,1
20000301|1999-11-18 05:30,18,104.3,104.3,104.3,104.3,1
20000301|1999-11-18 07:00,18,104.34,104.34,104.34,104.34,25
20000301|1999-11-18 07:30,18,104.36,104.36,104.35,104.35,51
20000301|1999-11-18 08:00,18,104.29,104.29,104.29,104.29,212
20000301|1999-11-18 09:00,18,104.31,104.35,104.29,104.35,1528
20000301|1999-11-18 09:30,18,104.28,104.28,104.28,104.28,73
20000301|1999-11-18 10:00,18,104.27,104.27,104.27,104.27,127
20000301|1999-11-19 02:00,19,104.11,104.11,104.11,104.11,72
20000301|1999-11-19 02:30,19,104.2,104.2,104.2,104.2,250
20000301|1999-11-19 03:00,19,104.2,104.2,104.2,104.2,250
20000301|1999-11-19 03:30,19,104.2,104.2,104.2,104.2,459
20000301|1999-11-19 04:00,19,104.2,104.2,104.2,104.2,91
20000301|1999-11-19 04:30,19,104.28,104.3,104.28,104.3,150
20000301|1999-11-19 05:00,19,104.31,104.31,104.31,104.31,100
20000301|1999-11-19 06:30,19,104.3,104.3,104.3,104.3,1
20000301|1999-11-19 08:30,19,104.14,104.14,104.14,104.14,41
20000301|1999-11-19 10:00,19,104.12,104.12,104.12,104.12,5
20000301|1999-11-19 10:30,19,104.14,104.14,104.14,104.14,96
20000301|1999-11-19 11:00,19,104.14,104.14,104.14,104.14,104
20000301|1999-11-22 03:00,22,104.03,104.03,104,104,253
20000301|1999-11-22 03:30,22,104,104,103.95,103.95,335
20000301|1999-11-22 06:00,22,103.97,103.97,103.97,103.97,25
20000301|1999-11-22 08:30,22,104.01,104.01,104.01,104.01,40
20000301|1999-11-22 09:00,22,104.04,104.04,104.04,104.04,100
20000301|1999-11-23 04:30,23,104.18,104.18,104.15,104.15,176
20000301|1999-11-23 05:00,23,104.18,104.18,104.17,104.17,120
20000301|1999-11-23 06:30,23,104.13,104.13,104.13,104.13,2
20000301|1999-11-23 07:00,23,104.06,104.06,104.06,104.06,50
20000301|1999-11-23 07:30,23,104.14,104.14,104.06,104.06,100
20000301|1999-11-23 08:30,23,104.05,104.05,104.05,104.05,19
20000301|1999-11-23 09:00,23,104.06,104.06,104.06,104.06,25
20000301|1999-11-23 10:00,23,104.1,104.1,104.08,104.08,72
20000301|1999-11-23 10:30,23,104.11,104.11,104.11,104.11,25
20000301|1999-11-23 11:00,23,104.08,104.08,104.08,104.08,50
20000301|1999-11-23 11:30,23,104.04,104.04,104.04,104.04,17
20000301|1999-11-24 02:00,24,103.99,103.99,103.91,103.91,400
20000301|1999-11-24 02:30,24,103.9,103.91,103.89,103.9,814
20000301|1999-11-24 04:30,24,103.84,103.84,103.82,103.82,450
20000301|1999-11-24 05:00,24,103.85,103.86,103.81,103.81,346
20000301|1999-11-24 06:00,24,103.8,103.82,103.8,103.82,584
20000301|1999-11-24 06:30,24,103.78,103.8,103.77,103.8,307
20000301|1999-11-24 07:00,24,103.82,103.83,103.81,103.83,810
20000301|1999-11-24 07:30,24,103.84,103.85,103.84,103.85,100
20000301|1999-11-24 08:00,24,103.81,103.81,103.79,103.79,72
20000301|1999-11-24 09:00,24,103.81,103.81,103.81,103.81,1
20000301|1999-11-24 09:30,24,103.81,103.9,103.81,103.82,895
20000301|1999-11-24 10:00,24,103.84,103.84,103.81,103.81,522
20000301|1999-11-24 11:00,24,103.8,103.84,103.8,103.84,150
20000301|1999-11-24 11:30,24,103.86,103.86,103.86,103.86,50
20000301|1999-11-25 01:00,25,103.86,103.86,103.86,103.86,9
20000301|1999-11-25 01:30,25,103.86,103.86,103.86,103.86,88
20000301|1999-11-25 02:00,25,103.81,103.81,103.8,103.81,248
20000301|1999-11-25 02:30,25,103.79,103.79,103.77,103.77,120
20000301|1999-11-25 03:30,25,103.8,103.8,103.8,103.8,55
20000301|1999-11-25 04:00,25,103.77,103.77,103.76,103.76,391
20000301|1999-11-25 04:30,25,103.76,103.76,103.76,103.76,4
20000301|1999-11-25 05:30,25,103.8,103.8,103.8,103.8,270
20000301|1999-11-25 06:00,25,103.8,103.8,103.8,103.8,100
20000301|1999-11-25 07:00,25,103.78,103.78,103.78,103.78,15
20000301|1999-11-25 08:00,25,103.8,103.8,103.8,103.8,75
20000301|1999-11-25 08:30,25,103.78,103.78,103.78,103.78,30
20000301|1999-11-25 09:30,25,103.79,103.79,103.79,103.79,15
20000301|1999-11-25 10:30,25,103.81,103.81,103.81,103.81,19
20000301|1999-11-25 11:00,25,103.8,103.8,103.8,103.8,46
20000301|1999-11-25 11:30,25,103.81,103.81,103.81,103.81,85
20000301|1999-11-26 01:30,26,103.71,103.71,103.46,103.46,200
20000301|1999-11-26 02:00,26,103.47,103.56,103.47,103.56,803
20000301|1999-11-26 02:30,26,103.58,103.58,103.58,103.58,100
20000301|1999-11-26 03:00,26,103.57,103.59,103.56,103.56,566
20000301|1999-11-26 03:30,26,103.58,103.58,103.58,103.58,356
20000301|1999-11-26 04:30,26,103.59,103.6,103.59,103.6,1452
20000301|1999-11-26 05:00,26,103.6,103.6,103.6,103.6,375
20000301|1999-11-26 05:30,26,103.52,103.58,103.52,103.58,147
20000301|1999-11-26 06:00,26,103.59,103.6,103.59,103.6,1287
20000301|1999-11-26 06:30,26,103.61,103.61,103.61,103.61,25
20000301|1999-11-26 07:00,26,103.57,103.57,103.57,103.57,302
20000301|1999-11-26 07:30,26,103.55,103.58,103.53,103.58,753
20000301|1999-11-26 08:00,26,103.56,103.56,103.55,103.55,221
20000301|1999-11-26 09:00,26,103.56,103.56,103.56,103.56,100
20000301|1999-11-26 09:30,26,103.54,103.54,103.51,103.53,970
20000301|1999-11-26 10:00,26,103.58,103.65,103.58,103.65,602
20000301|1999-11-26 11:30,26,103.61,103.61,103.57,103.57,30
20000301|1999-11-29 01:00,29,103.57,103.6,103.49,103.49,486
20000301|1999-11-29 01:30,29,103.45,103.48,103.44,103.48,350
20000301|1999-11-29 02:00,29,103.53,103.53,103.53,103.53,50
20000301|1999-11-29 02:30,29,103.53,103.53,103.53,103.53,143
20000301|1999-11-29 03:00,29,103.53,103.62,103.53,103.62,1454
20000301|1999-11-29 03:30,29,103.62,103.64,103.62,103.62,209
20000301|1999-11-29 04:00,29,103.64,103.64,103.63,103.64,367
20000301|1999-11-29 04:30,29,103.61,103.64,103.61,103.62,1118
20000301|1999-11-29 05:00,29,103.64,103.65,103.64,103.64,92
20000301|1999-11-29 05:30,29,103.65,103.65,103.62,103.64,853
20000301|1999-11-29 06:00,29,103.64,103.64,103.62,103.63,2076
20000301|1999-11-29 06:30,29,103.63,103.65,103.63,103.65,683
20000301|1999-11-29 07:00,29,103.66,103.66,103.64,103.64,695
20000301|1999-11-29 07:30,29,103.64,103.64,103.52,103.53,2742
20000301|1999-11-29 08:00,29,103.51,103.54,103.44,103.44,1071
20000301|1999-11-29 08:30,29,103.53,103.54,103.53,103.54,1791
20000301|1999-11-29 09:00,29,103.53,103.56,103.53,103.54,884
20000301|1999-11-29 09:30,29,103.5,103.5,103.5,103.5,427
20000301|1999-11-29 10:00,29,103.5,103.55,103.5,103.55,1218
20000301|1999-11-29 10:30,29,103.6,103.6,103.6,103.6,220
20000301|1999-11-29 11:00,29,103.57,103.57,103.57,103.57,27
20000301|1999-11-29 11:30,29,103.55,103.55,103.52,103.53,600
20000301|1999-11-30 01:00,30,103.55,103.55,103.5,103.5,259
20000301|1999-11-30 01:30,30,103.49,103.52,103.49,103.52,167
20000301|1999-11-30 02:00,30,103.52,103.54,103.52,103.54,381
20000301|1999-11-30 02:30,30,103.56,103.62,103.56,103.62,2111
20000301|1999-11-30 03:00,30,103.63,103.7,103.63,103.68,813
20000301|1999-11-30 03:30,30,103.67,103.67,103.67,103.67,21
20000301|1999-11-30 04:00,30,103.7,103.74,103.7,103.73,2520
20000301|1999-11-30 04:30,30,103.73,103.74,103.72,103.72,857
20000301|1999-11-30 05:00,30,103.72,103.73,103.72,103.72,395
20000301|1999-11-30 05:30,30,103.7,103.7,103.65,103.65,52
20000301|1999-11-30 06:00,30,103.64,103.66,103.63,103.65,572
20000301|1999-11-30 06:30,30,103.68,103.74,103.68,103.74,184
20000301|1999-11-30 07:00,30,103.72,103.74,103.7,103.7,588
20000301|1999-11-30 07:30,30,103.71,103.71,103.64,103.67,837
20000301|1999-11-30 08:00,30,103.66,103.66,103.65,103.66,1078
20000301|1999-11-30 08:30,30,103.66,103.66,103.63,103.66,1078
20000301|1999-11-30 09:00,30,103.65,103.81,103.65,103.81,1645
20000301|1999-11-30 09:30,30,103.81,103.95,103.8,103.92,970
20000301|1999-11-30 10:00,30,103.92,103.98,103.9,103.98,674
20000301|1999-11-30 10:30,30,103.99,104,103.97,103.97,142
20000301|1999-11-30 11:00,30,103.97,103.97,103.97,103.97,12
20000301|1999-11-30 11:30,30,104,104.02,103.98,104.02,1329
20000301|1999-12-01 01:00,1,103.89,103.93,103.89,103.92,157
20000301|1999-12-01 01:30,1,103.93,104.06,103.93,104.06,709
20000301|1999-12-01 02:00,1,104.1,104.11,104.03,104.03,1218
20000301|1999-12-01 02:30,1,104.03,104.07,104.03,104.06,2259
20000301|1999-12-01 03:00,1,104.05,104.05,103.97,103.97,957
20000301|1999-12-01 03:30,1,103.95,103.95,103.9,103.9,517
20000301|1999-12-01 04:00,1,103.97,103.97,103.97,103.97,6
20000301|1999-12-01 04:30,1,103.96,103.96,103.92,103.93,146
20000301|1999-12-01 05:00,1,103.93,103.94,103.91,103.94,569
20000301|1999-12-01 05:30,1,103.93,103.99,103.93,103.99,155
20000301|1999-12-01 06:00,1,103.97,103.97,103.94,103.94,152
20000301|1999-12-01 07:00,1,103.94,103.94,103.93,103.93,70
20000301|1999-12-01 07:30,1,103.91,103.92,103.87,103.9,1794
20000301|1999-12-01 08:00,1,103.89,103.91,103.87,103.91,330
20000301|1999-12-01 08:30,1,103.85,103.89,103.85,103.89,202
20000301|1999-12-01 09:00,1,103.94,103.98,103.94,103.94,400
20000301|1999-12-01 09:30,1,104,104.03,104,104.02,796
20000301|1999-12-01 10:00,1,104.06,104.09,104.05,104.05,217
20000301|1999-12-01 10:30,1,104.08,104.08,104.05,104.05,285
20000301|1999-12-01 11:00,1,104.04,104.04,104.03,104.03,250
20000301|1999-12-01 11:30,1,104.01,104.02,103.96,103.96,144
20000301|1999-12-02 01:00,2,103.98,104.02,103.98,103.99,238
20000301|1999-12-02 01:30,2,103.98,104,103.91,103.91,1250
20000301|1999-12-02 02:00,2,103.89,103.93,103.89,103.92,1593
20000301|1999-12-02 02:30,2,103.92,103.92,103.9,103.9,582
20000301|1999-12-02 03:00,2,103.88,103.88,103.83,103.88,1917
20000301|1999-12-02 03:30,2,103.89,103.89,103.85,103.88,775
20000301|1999-12-02 04:00,2,103.89,103.9,103.88,103.89,1335
20000301|1999-12-02 04:30,2,103.91,103.92,103.9,103.9,1300
20000301|1999-12-02 05:00,2,103.89,103.9,103.87,103.87,375
20000301|1999-12-02 05:30,2,103.87,103.88,103.86,103.88,248
20000301|1999-12-02 06:00,2,103.88,103.9,103.88,103.89,708
20000301|1999-12-02 06:30,2,103.91,103.91,103.88,103.89,3053
20000301|1999-12-02 07:00,2,103.88,103.89,103.88,103.89,728
20000301|1999-12-02 07:30,2,103.89,103.9,103.85,103.88,1250
20000301|1999-12-02 08:00,2,103.89,103.91,103.88,103.9,4886
20000301|1999-12-02 08:30,2,103.89,103.93,103.89,103.91,4040
20000301|1999-12-02 09:00,2,103.9,103.91,103.79,103.8,2297
20000301|1999-12-02 09:30,2,103.8,103.8,103.72,103.73,970
20000301|1999-12-02 10:00,2,103.72,103.76,103.68,103.75,668
20000301|1999-12-02 10:30,2,103.73,103.77,103.72,103.76,473
20000301|1999-12-02 11:00,2,103.74,103.74,103.73,103.73,418
20000301|1999-12-02 11:30,2,103.73,103.73,103.68,103.68,851
20000301|1999-12-03 01:00,3,103.6,103.6,103.5,103.51,1123
20000301|1999-12-03 01:30,3,103.53,103.61,103.53,103.59,343
20000301|1999-12-03 02:00,3,103.6,103.69,103.6,103.66,3693
20000301|1999-12-03 02:30,3,103.68,103.72,103.66,103.7,2362
20000301|1999-12-03 03:00,3,103.69,103.71,103.65,103.67,3322
20000301|1999-12-03 03:30,3,103.66,103.67,103.65,103.65,2135
20000301|1999-12-03 04:00,3,103.66,103.71,103.66,103.71,1097
20000301|1999-12-03 04:30,3,103.68,103.69,103.67,103.67,739
20000301|1999-12-03 05:00,3,103.69,103.69,103.67,103.69,671
20000301|1999-12-03 05:30,3,103.69,103.71,103.67,103.71,828
20000301|1999-12-03 06:00,3,103.72,103.72,103.67,103.67,575
20000301|1999-12-03 06:30,3,103.67,103.67,103.64,103.67,1560
20000301|1999-12-03 07:00,3,103.69,103.85,103.69,103.84,1161
20000301|1999-12-03 07:30,3,103.84,103.84,103.77,103.83,2812
20000301|1999-12-03 08:00,3,103.84,103.85,103.77,103.8,2340
20000301|1999-12-03 08:30,3,103.84,103.87,103.84,103.85,2015
20000301|1999-12-03 09:00,3,103.87,103.94,103.85,103.93,1957
20000301|1999-12-03 09:30,3,103.93,103.98,103.92,103.95,2411
20000301|1999-12-03 10:00,3,103.95,104,103.95,104,1467
20000301|1999-12-03 10:30,3,103.96,104,103.96,104,301
20000301|1999-12-03 11:30,3,104.04,104.06,104.03,104.06,433
20000301|1999-12-06 01:00,6,104.05,104.08,104.02,104.02,1157
20000301|1999-12-06 01:30,6,104,104.04,104,104.03,1710
20000301|1999-12-06 02:00,6,104.03,104.06,104.01,104.02,4777
20000301|1999-12-06 02:30,6,104.02,104.04,104.01,104.04,7361
20000301|1999-12-06 03:00,6,104.03,104.03,104.01,104.03,4739
20000301|1999-12-06 03:30,6,104.02,104.09,104,104,5135
20000301|1999-12-06 04:00,6,104.01,104.07,104.01,104.07,4255
20000301|1999-12-06 04:30,6,104.08,104.09,104.05,104.09,2198
20000301|1999-12-06 05:00,6,104.09,104.1,104.07,104.1,2865
20000301|1999-12-06 05:30,6,104.08,104.2,104.08,104.17,4110
20000301|1999-12-06 06:00,6,104.16,104.19,104.15,104.17,3221
20000301|1999-12-06 06:30,6,104.16,104.28,104.16,104.26,8135
20000301|1999-12-06 07:00,6,104.26,104.29,104.24,104.26,8388
20000301|1999-12-06 07:30,6,104.26,104.27,104.21,104.23,5040
20000301|1999-12-06 08:00,6,104.23,104.26,104.2,104.21,5117
20000301|1999-12-06 08:30,6,104.21,104.24,104.2,104.21,6906
20000301|1999-12-06 09:00,6,104.22,104.23,104.19,104.22,5828
20000301|1999-12-06 09:30,6,104.22,104.23,104.19,104.23,5383
20000301|1999-12-06 10:00,6,104.22,104.28,104.22,104.27,4616
20000301|1999-12-06 10:30,6,104.26,104.27,104.25,104.25,1471
20000301|1999-12-06 11:00,6,104.25,104.25,104.23,104.24,1264
20000301|1999-12-06 11:30,6,104.23,104.34,104.23,104.34,1670
20000301|1999-12-07 01:00,7,104.32,104.36,104.26,104.32,4794
20000301|1999-12-07 01:30,7,104.32,104.33,104.27,104.32,6568
20000301|1999-12-07 02:00,7,104.31,104.31,104.25,104.26,10181
20000301|1999-12-07 02:30,7,104.25,104.26,104.22,104.25,14423
20000301|1999-12-07 03:00,7,104.25,104.38,104.25,104.38,15473
20000301|1999-12-07 03:30,7,104.38,104.4,104.34,104.35,19569
20000301|1999-12-07 04:00,7,104.36,104.41,104.34,104.38,16678
20000301|1999-12-07 04:30,7,104.38,104.38,104.34,104.35,9720
20000301|1999-12-07 05:00,7,104.35,104.35,104.27,104.3,8755
20000301|1999-12-07 05:30,7,104.3,104.34,104.29,104.32,5365
20000301|1999-12-07 06:00,7,104.31,104.34,104.3,104.33,3493
20000301|1999-12-07 06:30,7,104.32,104.35,104.32,104.33,1346
20000301|1999-12-07 07:00,7,104.33,104.37,104.32,104.37,4761
20000301|1999-12-07 07:30,7,104.37,104.39,104.31,104.33,16014
20000301|1999-12-07 08:00,7,104.33,104.33,104.26,104.28,16005
20000301|1999-12-07 08:30,7,104.27,104.3,104.27,104.3,8915
20000301|1999-12-07 09:00,7,104.29,104.34,104.29,104.32,10383
20000301|1999-12-07 09:30,7,104.33,104.38,104.33,104.35,14506
20000301|1999-12-07 10:00,7,104.35,104.38,104.34,104.37,5379
20000301|1999-12-07 10:30,7,104.37,104.38,104.29,104.29,9432
20000301|1999-12-07 11:00,7,104.29,104.32,104.29,104.31,2067
20000301|1999-12-07 11:30,7,104.31,104.34,104.29,104.33,2459
20000301|1999-12-08 01:00,8,104.36,104.41,104.34,104.36,4511
20000301|1999-12-08 01:30,8,104.38,104.5,104.37,104.45,12109
20000301|1999-12-08 02:00,8,104.45,104.45,104.39,104.43,6939
20000301|1999-12-08 02:30,8,104.43,104.43,104.38,104.4,8558
20000301|1999-12-08 03:00,8,104.41,104.41,104.34,104.35,10429
20000301|1999-12-08 03:30,8,104.35,104.39,104.34,104.39,6613
20000301|1999-12-08 04:00,8,104.38,104.42,104.35,104.36,8056
20000301|1999-12-08 04:30,8,104.36,104.38,104.35,104.38,6559
20000301|1999-12-08 05:00,8,104.37,104.37,104.34,104.36,5167
20000301|1999-12-08 05:30,8,104.35,104.36,104.29,104.32,6503
20000301|1999-12-08 06:00,8,104.32,104.32,104.24,104.27,5770
20000301|1999-12-08 06:30,8,104.27,104.29,104.26,104.29,3747
20000301|1999-12-08 07:00,8,104.29,104.29,104.26,104.29,3501
20000301|1999-12-08 07:30,8,104.29,104.32,104.25,104.26,10135
20000301|1999-12-08 08:00,8,104.26,104.3,104.25,104.27,9245
20000301|1999-12-08 08:30,8,104.27,104.3,104.23,104.25,9377
20000301|1999-12-08 09:00,8,104.25,104.25,104.16,104.2,15463
20000301|1999-12-08 09:30,8,104.2,104.21,104.15,104.17,7526
20000301|1999-12-08 10:00,8,104.17,104.21,104.15,104.15,2940
20000301|1999-12-08 10:30,8,104.16,104.2,104.14,104.2,992
20000301|1999-12-08 11:00,8,104.2,104.22,104.18,104.2,1177
20000301|1999-12-08 11:30,8,104.19,104.2,104.18,104.19,1051
20000301|1999-12-09 01:00,9,104.18,104.2,104.09,104.15,2243
20000301|1999-12-09 01:30,9,104.16,104.22,104.16,104.21,2720
20000301|1999-12-09 02:00,9,104.2,104.26,104.16,104.26,5140
20000301|1999-12-09 02:30,9,104.26,104.31,104.24,104.27,11644
20000301|1999-12-09 03:00,9,104.28,104.31,104.25,104.26,9763
20000301|1999-12-09 03:30,9,104.27,104.29,104.23,104.24,9732
20000301|1999-12-09 04:00,9,104.24,104.28,104.22,104.27,10364
20000301|1999-12-09 04:30,9,104.27,104.27,104.24,104.25,5436
20000301|1999-12-09 05:00,9,104.25,104.28,104.24,104.26,8114
20000301|1999-12-09 05:30,9,104.26,104.29,104.21,104.29,10699
20000301|1999-12-09 06:00,9,104.29,104.32,104.27,104.29,7737
20000301|1999-12-09 06:30,9,104.29,104.31,104.26,104.28,11340
20000301|1999-12-09 07:00,9,104.28,104.31,104.27,104.3,7483
20000301|1999-12-09 07:30,9,104.3,104.38,104.3,104.34,17435
20000301|1999-12-09 08:00,9,104.34,104.37,104.3,104.34,14026
20000301|1999-12-09 08:30,9,104.35,104.38,104.34,104.37,10712
20000301|1999-12-09 09:00,9,104.36,104.37,104.32,104.34,8349
20000301|1999-12-09 09:30,9,104.34,104.4,104.33,104.39,8150
20000301|1999-12-09 10:00,9,104.39,104.39,104.36,104.37,4306
20000301|1999-12-09 10:30,9,104.37,104.41,104.37,104.38,4301
20000301|1999-12-09 11:00,9,104.39,104.44,104.37,104.42,3666
20000301|1999-12-09 11:30,9,104.42,104.52,104.42,104.48,4935
20000301|1999-12-10 01:00,10,104.48,104.48,104.4,104.43,4366
20000301|1999-12-10 01:30,10,104.43,104.44,104.39,104.42,3458
20000301|1999-12-10 02:00,10,104.42,104.6,104.4,104.53,13985
20000301|1999-12-10 02:30,10,104.54,104.54,104.48,104.52,13527
20000301|1999-12-10 03:00,10,104.52,104.56,104.47,104.49,11609
20000301|1999-12-10 03:30,10,104.49,104.53,104.44,104.49,12576
20000301|1999-12-10 04:00,10,104.5,104.51,104.46,104.5,9231
20000301|1999-12-10 04:30,10,104.5,104.51,104.46,104.46,8308
20000301|1999-12-10 05:00,10,104.47,104.51,104.45,104.47,10724
20000301|1999-12-10 05:30,10,104.46,104.49,104.44,104.47,4910
20000301|1999-12-10 06:00,10,104.47,104.49,104.47,104.48,2687
20000301|1999-12-10 06:30,10,104.48,104.5,104.48,104.49,2324
20000301|1999-12-10 07:00,10,104.49,104.56,104.46,104.54,8643
20000301|1999-12-10 07:30,10,104.53,104.58,104.5,104.52,13319
20000301|1999-12-10 08:00,10,104.52,104.56,104.51,104.53,11168
20000301|1999-12-10 08:30,10,104.54,104.6,104.53,104.59,13958
20000301|1999-12-10 09:00,10,104.6,104.68,104.59,104.63,19697
20000301|1999-12-10 09:30,10,104.63,104.69,104.61,104.65,7258
20000301|1999-12-10 10:00,10,104.65,104.65,104.63,104.65,4066
20000301|1999-12-10 10:30,10,104.65,104.69,104.64,104.66,1833
20000301|1999-12-10 11:00,10,104.67,104.72,104.66,104.67,2679
20000301|1999-12-10 11:30,10,104.67,104.75,104.66,104.74,1582
20000301|1999-12-13 01:00,13,104.74,104.74,104.67,104.68,2952
20000301|1999-12-13 01:30,13,104.68,104.68,104.62,104.65,4459
20000301|1999-12-13 02:00,13,104.65,104.71,104.65,104.65,6037
20000301|1999-12-13 02:30,13,104.66,104.69,104.62,104.67,5613
20000301|1999-12-13 03:00,13,104.66,104.67,104.63,104.64,3016
20000301|1999-12-13 03:30,13,104.63,104.65,104.61,104.62,6136
20000301|1999-12-13 04:00,13,104.61,104.63,104.58,104.58,11045
20000301|1999-12-13 04:30,13,104.58,104.61,104.57,104.6,6746
20000301|1999-12-13 05:00,13,104.6,104.6,104.58,104.59,4187
20000301|1999-12-13 05:30,13,104.59,104.59,104.5,104.54,5912
20000301|1999-12-13 06:00,13,104.55,104.56,104.53,104.56,2385
20000301|1999-12-13 06:30,13,104.56,104.57,104.54,104.56,3221
20000301|1999-12-13 07:00,13,104.56,104.57,104.45,104.46,6592
20000301|1999-12-13 07:30,13,104.46,104.52,104.46,104.52,10547
20000301|1999-12-13 08:00,13,104.51,104.54,104.49,104.53,8148
20000301|1999-12-13 08:30,13,104.52,104.58,104.51,104.53,8878
20000301|1999-12-13 09:00,13,104.53,104.56,104.53,104.53,9015
20000301|1999-12-13 09:30,13,104.54,104.55,104.5,104.53,4990
20000301|1999-12-13 10:00,13,104.52,104.53,104.42,104.49,5788
20000301|1999-12-13 10:30,13,104.49,104.55,104.49,104.52,2759
20000301|1999-12-13 11:00,13,104.52,104.53,104.49,104.53,916
20000301|1999-12-13 11:30,13,104.51,104.53,104.49,104.5,2210
20000301|1999-12-14 01:00,14,104.43,104.47,104.41,104.47,2384
20000301|1999-12-14 01:30,14,104.47,104.54,104.46,104.51,4411
20000301|1999-12-14 02:00,14,104.52,104.57,104.51,104.56,4475
20000301|1999-12-14 02:30,14,104.57,104.57,104.51,104.52,5876
20000301|1999-12-14 03:00,14,104.51,104.52,104.43,104.44,14928
20000301|1999-12-14 03:30,14,104.44,104.47,104.36,104.4,14447
20000301|1999-12-14 04:00,14,104.41,104.43,104.39,104.41,9090
20000301|1999-12-14 04:30,14,104.41,104.42,104.37,104.4,14627
20000301|1999-12-14 05:00,14,104.39,104.45,104.39,104.44,9930
20000301|1999-12-14 05:30,14,104.44,104.44,104.4,104.4,9274
20000301|1999-12-14 06:00,14,104.4,104.44,104.4,104.44,5269
20000301|1999-12-14 06:30,14,104.44,104.45,104.39,104.41,5569
20000301|1999-12-14 07:00,14,104.42,104.5,104.41,104.45,8976
20000301|1999-12-14 07:30,14,104.43,104.45,104.36,104.38,26630
20000301|1999-12-14 08:00,14,104.37,104.38,104.32,104.33,24507
20000301|1999-12-14 08:30,14,104.33,104.39,104.32,104.37,14822
20000301|1999-12-14 09:00,14,104.37,104.39,104.31,104.33,12070
20000301|1999-12-14 09:30,14,104.33,104.35,104.3,104.34,11236
20000301|1999-12-14 10:00,14,104.35,104.36,104.29,104.31,7440
20000301|1999-12-14 10:30,14,104.3,104.31,104.26,104.27,3375
20000301|1999-12-14 11:00,14,104.28,104.29,104.25,104.28,1575
20000301|1999-12-14 11:30,14,104.27,104.29,104.26,104.27,1054
20000301|1999-12-15 01:00,15,104.27,104.32,104.21,104.31,2479
20000301|1999-12-15 01:30,15,104.32,104.33,104.26,104.28,3593
20000301|1999-12-15 02:00,15,104.27,104.35,104.27,104.34,5001
20000301|1999-12-15 02:30,15,104.35,104.36,104.32,104.34,5925
20000301|1999-12-15 03:00,15,104.34,104.39,104.34,104.37,6983
20000301|1999-12-15 03:30,15,104.37,104.39,104.34,104.36,8131
20000301|1999-12-15 04:00,15,104.36,104.38,104.32,104.33,9632
20000301|1999-12-15 04:30,15,104.33,104.35,104.31,104.33,4594
20000301|1999-12-15 05:00,15,104.32,104.35,104.32,104.33,4979
20000301|1999-12-15 05:30,15,104.33,104.35,104.3,104.33,9763
20000301|1999-12-15 06:00,15,104.32,104.32,104.29,104.32,6168
20000301|1999-12-15 06:30,15,104.32,104.33,104.31,104.32,2463
20000301|1999-12-15 07:00,15,104.33,104.34,104.32,104.34,3093
20000301|1999-12-15 07:30,15,104.33,104.36,104.31,104.33,5141
20000301|1999-12-15 08:00,15,104.34,104.36,104.32,104.35,7533
20000301|1999-12-15 08:30,15,104.35,104.42,104.35,104.41,11182
20000301|1999-12-15 09:00,15,104.41,104.41,104.37,104.41,7541
20000301|1999-12-15 09:30,15,104.41,104.5,104.4,104.46,8704
20000301|1999-12-15 10:00,15,104.47,104.49,104.45,104.49,3895
20000301|1999-12-15 10:30,15,104.49,104.49,104.45,104.45,1600
20000301|1999-12-15 11:00,15,104.45,104.47,104.44,104.47,687
20000301|1999-12-15 11:30,15,104.47,104.52,104.47,104.51,2246
20000301|1999-12-16 01:00,16,104.45,104.48,104.43,104.43,1635
20000301|1999-12-16 01:30,16,104.43,104.46,104.43,104.44,1449
20000301|1999-12-16 02:00,16,104.44,104.44,104.35,104.37,4692
20000301|1999-12-16 02:30,16,104.36,104.39,104.2,104.24,6976
20000301|1999-12-16 03:00,16,104.2,104.3,104.1,104.2,24173
20000301|1999-12-16 03:30,16,104.19,104.2,104,104.08,19234
20000301|1999-12-16 04:00,16,104.08,104.08,104.02,104.06,17125
20000301|1999-12-16 04:30,16,104.05,104.06,104.04,104.04,3007
20000301|1999-12-16 06:30,16,104.05,104.05,104.05,104.05,1748
20000301|1999-12-16 07:00,16,104.05,104.05,103.94,104.01,28189
20000301|1999-12-16 07:30,16,104.01,104.08,103.98,104.05,8550
20000301|1999-12-16 08:00,16,104.05,104.05,104,104,6170
20000301|1999-12-16 08:30,16,104,104.01,103.93,104,9836
20000301|1999-12-16 09:00,16,104.01,104.03,103.96,104.02,7019
20000301|1999-12-16 09:30,16,104.02,104.04,103.96,103.97,7760
20000301|1999-12-16 10:00,16,103.96,103.96,103.8,103.86,17117
20000301|1999-12-16 10:30,16,103.86,103.88,103.78,103.83,11719
20000301|1999-12-16 11:00,16,103.83,103.85,103.81,103.85,3564
20000301|1999-12-16 11:30,16,103.82,103.82,103.69,103.7,4385
20000301|1999-12-17 01:00,17,103.75,103.83,103.75,103.83,3958
20000301|1999-12-17 01:30,17,103.82,103.89,103.82,103.88,5031
20000301|1999-12-17 02:00,17,103.88,103.89,103.77,103.77,5809
20000301|1999-12-17 02:30,17,103.77,103.77,103.6,103.68,13323
20000301|1999-12-17 03:00,17,103.68,103.74,103.62,103.7,7730
20000301|1999-12-17 03:30,17,103.71,103.72,103.57,103.6,7868
20000301|1999-12-17 04:00,17,103.59,103.67,103.59,103.67,4387
20000301|1999-12-17 04:30,17,103.67,103.68,103.64,103.68,6634
20000301|1999-12-17 05:00,17,103.68,103.74,103.68,103.71,5720
20000301|1999-12-17 05:30,17,103.7,103.75,103.7,103.75,3412
20000301|1999-12-17 06:00,17,103.75,103.76,103.73,103.75,3271
20000301|1999-12-17 06:30,17,103.74,103.79,103.73,103.76,2148
20000301|1999-12-17 07:00,17,103.75,103.75,103.72,103.75,2944
20000301|1999-12-17 07:30,17,103.75,103.83,103.74,103.83,8847
20000301|1999-12-17 08:00,17,103.82,103.84,103.78,103.82,5506
20000301|1999-12-17 08:30,17,103.82,103.82,103.65,103.66,11661
20000301|1999-12-17 09:00,17,103.66,103.73,103.61,103.73,10367
20000301|1999-12-17 09:30,17,103.72,103.74,103.7,103.71,6952
20000301|1999-12-17 10:00,17,103.71,103.71,103.6,103.62,6612
20000301|1999-12-17 10:30,17,103.61,103.64,103.59,103.62,2914
20000301|1999-12-17 11:00,17,103.62,103.64,103.61,103.63,1734
20000301|1999-12-17 11:30,17,103.64,103.65,103.6,103.6,1132
20000301|1999-12-20 01:00,20,103.65,103.68,103.38,103.54,3883
20000301|1999-12-20 01:30,20,103.55,103.67,103.55,103.58,3899
20000301|1999-12-20 02:00,20,103.58,103.64,103.56,103.62,6306
20000301|1999-12-20 02:30,20,103.62,103.66,103.6,103.6,5349
20000301|1999-12-20 03:00,20,103.6,103.63,103.55,103.63,4619
20000301|1999-12-20 03:30,20,103.63,103.65,103.61,103.64,4010
20000301|1999-12-20 04:00,20,103.64,103.64,103.61,103.61,3544
20000301|1999-12-20 04:30,20,103.61,103.64,103.6,103.63,3255
20000301|1999-12-20 05:00,20,103.62,103.66,103.61,103.66,1907
20000301|1999-12-20 05:30,20,103.66,103.66,103.64,103.65,1862
20000301|1999-12-20 06:00,20,103.65,103.67,103.64,103.67,2013
20000301|1999-12-20 06:30,20,103.67,103.68,103.67,103.67,1165
20000301|1999-12-20 07:00,20,103.67,103.68,103.64,103.65,3170
20000301|1999-12-20 07:30,20,103.64,103.66,103.64,103.66,2645
20000301|1999-12-20 08:00,20,103.65,103.66,103.61,103.65,6463
20000301|1999-12-20 08:30,20,103.64,103.65,103.62,103.63,3829
20000301|1999-12-20 09:00,20,103.63,103.64,103.61,103.62,2966
20000301|1999-12-20 09:30,20,103.62,103.65,103.62,103.64,4323
20000301|1999-12-20 10:00,20,103.64,103.64,103.6,103.61,2693
20000301|1999-12-20 10:30,20,103.61,103.61,103.57,103.57,3169
20000301|1999-12-20 11:00,20,103.55,103.58,103.55,103.58,999
20000301|1999-12-20 11:30,20,103.57,103.61,103.56,103.56,633
20000301|1999-12-21 01:00,21,103.48,103.53,103.47,103.53,1228
20000301|1999-12-21 01:30,21,103.52,103.58,103.5,103.58,2063
20000301|1999-12-21 02:00,21,103.57,103.6,103.55,103.59,5969
20000301|1999-12-21 02:30,21,103.6,103.63,103.58,103.62,4116
20000301|1999-12-21 03:00,21,103.61,103.62,103.58,103.61,3841
20000301|1999-12-21 03:30,21,103.6,103.62,103.6,103.61,3004
20000301|1999-12-21 04:00,21,103.61,103.67,103.6,103.65,6034
20000301|1999-12-21 04:30,21,103.65,103.66,103.64,103.66,2721
20000301|1999-12-21 05:00,21,103.66,103.66,103.63,103.63,2808
20000301|1999-12-21 05:30,21,103.63,103.65,103.63,103.64,1256
20000301|1999-12-21 06:00,21,103.64,103.65,103.62,103.63,670
20000301|1999-12-21 06:30,21,103.63,103.68,103.63,103.67,1793
20000301|1999-12-21 07:00,21,103.67,103.71,103.66,103.7,4416
20000301|1999-12-21 07:30,21,103.71,103.73,103.68,103.69,4855
20000301|1999-12-21 08:00,21,103.69,103.71,103.67,103.67,5593
20000301|1999-12-21 08:30,21,103.67,103.73,103.67,103.73,4998
20000301|1999-12-21 09:00,21,103.73,103.78,103.72,103.76,6176
20000301|1999-12-21 09:30,21,103.76,103.79,103.74,103.78,2952
20000301|1999-12-21 10:00,21,103.78,103.79,103.74,103.75,2255
20000301|1999-12-21 10:30,21,103.75,103.75,103.72,103.74,1147
20000301|1999-12-21 11:00,21,103.74,103.76,103.74,103.76,670
20000301|1999-12-21 11:30,21,103.77,103.88,103.75,103.84,782
20000301|1999-12-22 01:00,22,103.68,103.74,103.64,103.71,1977
20000301|1999-12-22 01:30,22,103.72,103.74,103.66,103.67,2790
20000301|1999-12-22 02:00,22,103.67,103.68,103.62,103.65,4486
20000301|1999-12-22 02:30,22,103.64,103.68,103.64,103.66,1984
20000301|1999-12-22 03:00,22,103.66,103.68,103.65,103.67,3423
20000301|1999-12-22 03:30,22,103.67,103.67,103.63,103.65,3555
20000301|1999-12-22 04:00,22,103.65,103.66,103.62,103.63,3487
20000301|1999-12-22 04:30,22,103.62,103.63,103.56,103.56,4813
20000301|1999-12-22 05:00,22,103.56,103.58,103.52,103.56,5375
20000301|1999-12-22 05:30,22,103.56,103.59,103.55,103.58,2779
20000301|1999-12-22 06:00,22,103.57,103.61,103.57,103.6,1854
20000301|1999-12-22 06:30,22,103.59,103.62,103.58,103.62,1077
20000301|1999-12-22 07:00,22,103.62,103.66,103.61,103.63,3796
20000301|1999-12-22 07:30,22,103.63,103.66,103.59,103.66,3462
20000301|1999-12-22 08:00,22,103.66,103.71,103.63,103.7,5086
20000301|1999-12-22 08:30,22,103.69,103.69,103.62,103.66,3466
20000301|1999-12-22 09:00,22,103.65,103.75,103.65,103.71,5659
20000301|1999-12-22 09:30,22,103.71,103.74,103.69,103.74,4607
20000301|1999-12-22 10:00,22,103.75,103.75,103.71,103.74,1834
20000301|1999-12-22 10:30,22,103.74,103.77,103.73,103.76,7937
20000301|1999-12-22 11:00,22,103.76,103.77,103.74,103.75,951
20000301|1999-12-22 11:30,22,103.74,103.78,103.71,103.74,1282
20000301|1999-12-23 01:00,23,103.76,103.78,103.75,103.78,347
20000301|1999-12-23 01:30,23,103.77,103.79,103.77,103.79,528
20000301|1999-12-23 02:00,23,103.79,103.87,103.79,103.87,2093
20000301|1999-12-23 02:30,23,103.87,103.89,103.83,103.86,1558
20000301|1999-12-23 03:00,23,103.84,103.85,103.82,103.82,1905
20000301|1999-12-23 03:30,23,103.82,103.82,103.81,103.82,1111
20000301|1999-12-23 04:00,23,103.82,103.83,103.8,103.81,1748
20000301|1999-12-23 04:30,23,103.82,103.82,103.75,103.77,2698
20000301|1999-12-23 05:00,23,103.77,103.79,103.75,103.76,1077
20000301|1999-12-23 05:30,23,103.76,103.79,103.76,103.78,932
20000301|1999-12-23 06:00,23,103.78,103.79,103.78,103.78,469
20000301|1999-12-23 06:30,23,103.78,103.81,103.78,103.81,1015
20000301|1999-12-23 07:00,23,103.8,103.8,103.78,103.8,419
20000301|1999-12-23 07:30,23,103.79,103.84,103.79,103.83,1935
20000301|1999-12-23 08:00,23,103.84,103.85,103.82,103.83,1567
20000301|1999-12-23 08:30,23,103.84,103.84,103.82,103.84,1381
20000301|1999-12-23 09:00,23,103.83,103.85,103.82,103.83,2376
20000301|1999-12-23 09:30,23,103.82,103.84,103.8,103.84,1430
20000301|1999-12-23 10:00,23,103.84,103.85,103.83,103.84,630
20000301|1999-12-23 10:30,23,103.83,103.83,103.78,103.8,696
20000301|1999-12-23 11:00,23,103.79,103.8,103.79,103.8,71
20000301|1999-12-23 11:30,23,103.81,103.81,103.78,103.79,76
20000301|1999-12-27 01:00,27,103.72,103.74,103.71,103.71,262
20000301|1999-12-27 01:30,27,103.71,103.73,103.71,103.73,222
20000301|1999-12-27 02:00,27,103.72,103.74,103.72,103.74,137
20000301|1999-12-27 02:30,27,103.74,103.75,103.73,103.73,400
20000301|1999-12-27 03:00,27,103.73,103.74,103.72,103.73,454
20000301|1999-12-27 03:30,27,103.73,103.75,103.71,103.73,1048
20000301|1999-12-27 04:00,27,103.73,103.75,103.7,103.72,1919
20000301|1999-12-27 04:30,27,103.73,103.74,103.72,103.72,449
20000301|1999-12-27 05:00,27,103.73,103.74,103.73,103.74,923
20000301|1999-12-27 05:30,27,103.73,103.75,103.73,103.75,232
20000301|1999-12-27 06:00,27,103.78,103.78,103.74,103.75,449
20000301|1999-12-27 06:30,27,103.75,103.75,103.73,103.74,193
20000301|1999-12-27 07:00,27,103.74,103.76,103.74,103.74,1131
20000301|1999-12-27 07:30,27,103.74,103.76,103.73,103.75,518
20000301|1999-12-27 08:00,27,103.75,103.77,103.75,103.75,429
20000301|1999-12-27 08:30,27,103.75,103.77,103.74,103.76,562
20000301|1999-12-27 09:00,27,103.77,103.78,103.76,103.77,518
20000301|1999-12-27 09:30,27,103.78,103.85,103.78,103.85,642
20000301|1999-12-27 10:00,27,103.84,103.9,103.84,103.87,2418
20000301|1999-12-27 10:30,27,103.87,103.88,103.86,103.87,286
20000301|1999-12-27 11:00,27,103.88,103.88,103.88,103.88,1
20000301|1999-12-27 11:30,27,103.89,103.89,103.87,103.89,257
20000301|1999-12-28 01:00,28,103.88,103.9,103.86,103.87,500
20000301|1999-12-28 01:30,28,103.87,103.87,103.79,103.79,1126
20000301|1999-12-28 02:00,28,103.79,103.81,103.79,103.8,688
20000301|1999-12-28 02:30,28,103.8,103.81,103.78,103.8,331
20000301|1999-12-28 03:00,28,103.79,103.8,103.69,103.7,3092
20000301|1999-12-28 03:30,28,103.69,103.71,103.59,103.63,5873
20000301|1999-12-28 04:00,28,103.64,103.64,103.6,103.6,1224
20000301|1999-12-28 04:30,28,103.61,103.65,103.61,103.64,1327
20000301|1999-12-28 05:00,28,103.64,103.64,103.63,103.63,348
20000301|1999-12-28 05:30,28,103.6,103.65,103.6,103.63,1512
20000301|1999-12-28 06:00,28,103.63,103.64,103.62,103.64,936
20000301|1999-12-28 06:30,28,103.64,103.67,103.64,103.66,977
20000301|1999-12-28 07:00,28,103.65,103.67,103.65,103.66,646
20000301|1999-12-28 07:30,28,103.65,103.67,103.64,103.66,1633
20000301|1999-12-28 08:00,28,103.66,103.67,103.63,103.65,1306
20000301|1999-12-28 08:30,28,103.65,103.67,103.6,103.6,1210
20000301|1999-12-28 09:00,28,103.61,103.63,103.58,103.61,1926
20000301|1999-12-28 09:30,28,103.6,103.6,103.59,103.6,698
20000301|1999-12-28 10:00,28,103.6,103.6,103.59,103.6,603
20000301|1999-12-28 10:30,28,103.61,103.61,103.59,103.59,375
20000301|1999-12-28 11:00,28,103.6,103.62,103.6,103.61,93
20000301|1999-12-28 11:30,28,103.62,103.62,103.59,103.6,199
20000301|1999-12-29 01:00,29,103.6,103.61,103.6,103.61,425
20000301|1999-12-29 01:30,29,103.61,103.62,103.6,103.62,956
20000301|1999-12-29 02:00,29,103.62,103.62,103.6,103.62,1023
20000301|1999-12-29 02:30,29,103.62,103.79,103.62,103.78,4020
20000301|1999-12-29 03:00,29,103.78,103.78,103.71,103.73,2498
20000301|1999-12-29 03:30,29,103.73,103.74,103.7,103.7,1812
20000301|1999-12-29 04:00,29,103.7,103.75,103.7,103.75,1826
20000301|1999-12-29 04:30,29,103.75,103.75,103.65,103.7,1584
20000301|1999-12-29 05:00,29,103.7,103.75,103.7,103.73,441
20000301|1999-12-29 05:30,29,103.73,103.74,103.71,103.71,302
20000301|1999-12-29 06:00,29,103.71,103.72,103.7,103.71,587
20000301|1999-12-29 06:30,29,103.72,103.74,103.69,103.69,766
20000301|1999-12-29 07:00,29,103.71,103.72,103.65,103.66,1189
20000301|1999-12-29 07:30,29,103.65,103.67,103.63,103.65,569
20000301|1999-12-29 08:00,29,103.66,103.67,103.64,103.67,458
20000301|1999-12-29 08:30,29,103.66,103.66,103.55,103.63,1873
20000301|1999-12-29 09:00,29,103.64,103.65,103.59,103.59,1374
20000301|1999-12-29 09:30,29,103.6,103.6,103.55,103.58,2121
20000301|1999-12-29 10:00,29,103.57,103.58,103.55,103.57,820
20000301|1999-12-29 10:30,29,103.57,103.57,103.56,103.57,236
20000301|1999-12-29 11:00,29,103.58,103.58,103.58,103.58,252
20000301|1999-12-29 11:30,29,103.59,103.61,103.58,103.58,203
20000301|1999-12-30 01:00,30,103.61,103.61,103.56,103.6,616
20000301|1999-12-30 01:30,30,103.59,103.59,103.45,103.47,2312
20000301|1999-12-30 02:00,30,103.47,103.49,103.44,103.46,1780
20000301|1999-12-30 02:30,30,103.45,103.48,103.45,103.48,987
20000301|1999-12-30 03:00,30,103.47,103.48,103.47,103.47,594
20000301|1999-12-30 03:30,30,103.46,103.48,103.46,103.47,602
20000301|1999-12-30 04:00,30,103.46,103.46,103.43,103.45,2352
20000301|1999-12-30 04:30,30,103.44,103.48,103.44,103.46,1418
20000301|1999-12-30 05:00,30,103.46,103.46,103.42,103.43,1054
20000301|1999-12-30 05:30,30,103.42,103.43,103.34,103.37,1413
20000301|1999-12-30 06:00,30,103.36,103.41,103.35,103.41,1248
20000301|1999-12-30 06:30,30,103.41,103.44,103.25,103.32,4476
20000301|2000-01-03 01:00,3,103.07,103.07,102.98,103.04,10087
20000301|2000-01-03 01:30,3,103.06,103.11,103.01,103.05,4775
20000301|2000-01-03 02:00,3,103.05,103.08,103.02,103.05,7060
20000301|2000-01-03 02:30,3,103.05,103.11,103.02,103.08,7234
20000301|2000-01-03 03:00,3,103.09,103.18,103.08,103.15,7439
20000301|2000-01-03 03:30,3,103.16,103.17,103.13,103.16,7687
20000301|2000-01-03 04:00,3,103.16,103.21,103.15,103.17,7562
20000301|2000-01-03 04:30,3,103.17,103.18,103.16,103.17,8179
20000301|2000-01-03 05:00,3,103.17,103.17,103.07,103.08,8452
20000301|2000-01-03 05:30,3,103.07,103.08,103,103.01,13971
20000301|2000-01-03 06:00,3,103.01,103.02,102.93,102.97,12027
20000301|2000-01-03 06:30,3,102.97,103.04,102.95,102.98,8636
20000301|2000-01-03 07:00,3,102.98,103.05,102.89,102.89,12257
20000301|2000-01-03 07:30,3,102.88,102.94,102.85,102.92,16416
20000301|2000-01-03 08:00,3,102.92,102.96,102.9,102.9,16260
20000301|2000-01-03 08:30,3,102.9,102.92,102.84,102.92,21453
20000301|2000-01-03 09:00,3,102.92,102.94,102.87,102.88,10414
20000301|2000-01-03 09:30,3,102.88,102.94,102.84,102.91,11305
20000301|2000-01-03 10:00,3,102.92,103,102.86,102.96,9499
20000301|2000-01-03 10:30,3,102.95,102.97,102.91,102.96,3331
20000301|2000-01-03 11:00,3,102.96,102.96,102.94,102.95,726
20000301|2000-01-03 11:30,3,102.95,103,102.95,102.96,1208
20000301|2000-01-04 01:00,4,102.8,102.85,102.72,102.78,13239
20000301|2000-01-04 01:30,4,102.78,102.78,102.56,102.58,18983
20000301|2000-01-04 02:00,4,102.58,102.7,102.53,102.68,20884
20000301|2000-01-04 02:30,4,102.69,102.74,102.65,102.71,19989
20000301|2000-01-04 03:00,4,102.7,102.8,102.68,102.77,22378
20000301|2000-01-04 03:30,4,102.76,102.77,102.69,102.69,16032
20000301|2000-01-04 04:00,4,102.69,102.77,102.65,102.75,14439
20000301|2000-01-04 04:30,4,102.75,102.83,102.71,102.81,19508
20000301|2000-01-04 05:00,4,102.81,102.89,102.79,102.85,16688
20000301|2000-01-04 05:30,4,102.85,102.91,102.84,102.84,15261
20000301|2000-01-04 06:00,4,102.84,102.87,102.82,102.82,5898
20000301|2000-01-04 06:30,4,102.81,102.9,102.81,102.88,10691
20000301|2000-01-04 07:00,4,102.88,103.05,102.88,103.01,21860
20000301|2000-01-04 07:30,4,103.02,103.03,102.95,102.99,19151
20000301|2000-01-04 08:00,4,102.99,102.99,102.93,102.96,15283
20000301|2000-01-04 08:30,4,102.97,103.01,102.94,102.96,8521
20000301|2000-01-04 09:00,4,102.96,102.99,102.92,102.97,9776
20000301|2000-01-04 09:30,4,102.96,103,102.92,102.98,10783
20000301|2000-01-04 10:00,4,102.97,103.03,102.95,103,9449
20000301|2000-01-04 10:30,4,103,103.01,102.94,102.95,2205
20000301|2000-01-04 11:00,4,102.96,103,102.94,102.97,713
20000301|2000-01-04 11:30,4,102.97,103.01,102.94,102.98,2396
20000301|2000-01-05 01:00,5,103.03,103.1,103.03,103.04,9502
20000301|2000-01-05 01:30,5,103.04,103.1,103.02,103.08,10066
20000301|2000-01-05 02:00,5,103.08,103.11,102.96,102.97,16414
20000301|2000-01-05 02:30,5,102.97,102.97,102.86,102.94,21702
20000301|2000-01-05 03:00,5,102.94,102.95,102.85,102.91,21256
20000301|2000-01-05 03:30,5,102.9,102.97,102.89,102.93,17252
20000301|2000-01-05 04:00,5,102.94,102.94,102.86,102.91,18062
20000301|2000-01-05 04:30,5,102.91,102.92,102.89,102.89,17913
20000301|2000-01-05 05:00,5,102.89,102.99,102.89,102.97,12514
20000301|2000-01-05 05:30,5,102.98,102.99,102.93,102.95,11215
20000301|2000-01-05 06:00,5,102.96,102.98,102.85,102.89,9896
20000301|2000-01-05 06:30,5,102.89,102.95,102.81,102.87,21381
20000301|2000-01-05 07:00,5,102.87,102.92,102.83,102.92,13693
20000301|2000-01-05 07:30,5,102.91,103.07,102.88,103.04,35891
20000301|2000-01-05 08:00,5,103.04,103.12,103.03,103.07,20274
20000301|2000-01-05 08:30,5,103.07,103.19,103.03,103.17,28301
20000301|2000-01-05 09:00,5,103.17,103.18,103.03,103.05,20826
20000301|2000-01-05 09:30,5,103.05,103.09,103.01,103.03,14709
20000301|2000-01-05 10:00,5,103.04,103.04,103,103.02,16851
20000301|2000-01-05 10:30,5,103.02,103.02,102.97,103,5198
20000301|2000-01-05 11:00,5,103,103.02,102.96,102.99,3739
20000301|2000-01-05 11:30,5,102.98,102.99,102.93,102.95,1606
20000301|2000-01-06 01:00,6,103,103.11,102.94,102.97,11542
20000301|2000-01-06 01:30,6,102.97,103,102.87,102.9,8923
20000301|2000-01-06 02:00,6,102.9,102.91,102.84,102.87,15251
20000301|2000-01-06 02:30,6,102.87,102.95,102.84,102.93,14806
20000301|2000-01-06 03:00,6,102.93,102.95,102.88,102.89,10269
20000301|2000-01-06 03:30,6,102.89,102.91,102.84,102.84,16226
20000301|2000-01-06 04:00,6,102.85,102.95,102.83,102.93,13042
20000301|2000-01-06 04:30,6,102.93,102.94,102.9,102.94,7961
20000301|2000-01-06 05:00,6,102.94,102.96,102.88,102.91,7953
20000301|2000-01-06 05:30,6,102.91,102.94,102.9,102.94,8770
20000301|2000-01-06 06:00,6,102.94,103,102.94,102.97,10441
20000301|2000-01-06 06:30,6,103,103.01,102.91,102.94,10744
20000301|2000-01-06 07:00,6,102.94,102.97,102.91,102.95,9364
20000301|2000-01-06 07:30,6,102.95,102.97,102.91,102.91,18864
20000301|2000-01-06 08:00,6,102.92,102.96,102.92,102.95,23858
20000301|2000-01-06 08:30,6,102.95,103,102.9,103,21802
20000301|2000-01-06 09:00,6,102.99,103.01,102.93,102.97,15262
20000301|2000-01-06 09:30,6,102.96,102.97,102.89,102.91,12489
20000301|2000-01-06 10:00,6,102.9,102.95,102.9,102.95,6697
20000301|2000-01-06 10:30,6,102.94,102.95,102.92,102.93,2782
20000301|2000-01-06 11:00,6,102.93,102.97,102.92,102.95,1960
20000301|2000-01-06 11:30,6,102.95,103,102.94,102.95,1469
20000301|2000-01-07 01:00,7,103.03,103.03,102.99,103.02,5211
20000301|2000-01-07 01:30,7,103.01,103.02,102.94,102.99,6623
20000301|2000-01-07 02:00,7,102.99,103.11,102.97,103.09,12881
20000301|2000-01-07 02:30,7,103.1,103.15,103.07,103.1,15882
20000301|2000-01-07 03:00,7,103.09,103.2,103.09,103.17,13492
20000301|2000-01-07 03:30,7,103.18,103.18,103.14,103.14,9778
20000301|2000-01-07 04:00,7,103.15,103.16,103.11,103.15,9131
20000301|2000-01-07 04:30,7,103.15,103.19,103.13,103.15,10206
20000301|2000-01-07 05:00,7,103.15,103.18,103.13,103.16,10486
20000301|2000-01-07 05:30,7,103.15,103.16,103.12,103.13,3885
20000301|2000-01-07 06:00,7,103.13,103.15,103.12,103.14,3513
20000301|2000-01-07 06:30,7,103.15,103.18,103.13,103.17,5751
20000301|2000-01-07 07:00,7,103.17,103.23,103.08,103.11,11340
20000301|2000-01-07 07:30,7,103.11,103.24,103.1,103.14,31108
20000301|2000-01-07 08:00,7,103.14,103.34,103.14,103.32,33132
20000301|2000-01-07 08:30,7,103.32,103.32,103.25,103.31,22384
20000301|2000-01-07 09:00,7,103.3,103.31,103.23,103.29,13336
20000301|2000-01-07 09:30,7,103.29,103.39,103.29,103.34,19292
20000301|2000-01-07 10:00,7,103.34,103.51,103.33,103.5,19189
20000301|2000-01-07 10:30,7,103.5,103.54,103.46,103.47,6688
20000301|2000-01-07 11:00,7,103.47,103.49,103.45,103.48,2283
20000301|2000-01-07 11:30,7,103.49,103.49,103.43,103.43,1533
20000301|2000-01-10 01:00,10,103.54,103.54,103.4,103.4,8770
20000301|2000-01-10 01:30,10,103.4,103.48,103.38,103.43,9725
20000301|2000-01-10 02:00,10,103.42,103.5,103.42,103.49,9175
20000301|2000-01-10 02:30,10,103.49,103.62,103.49,103.59,25781
20000301|2000-01-10 03:00,10,103.59,103.63,103.57,103.58,12110
20000301|2000-01-10 03:30,10,103.58,103.59,103.55,103.55,12256
20000301|2000-01-10 04:00,10,103.55,103.57,103.51,103.52,14395
20000301|2000-01-10 04:30,10,103.52,103.56,103.5,103.56,7695
20000301|2000-01-10 05:00,10,103.55,103.58,103.55,103.58,7312
20000301|2000-01-10 05:30,10,103.58,103.59,103.52,103.52,6614
20000301|2000-01-10 06:00,10,103.53,103.53,103.48,103.5,7001
20000301|2000-01-10 06:30,10,103.5,103.53,103.49,103.51,7241
20000301|2000-01-10 07:00,10,103.51,103.53,103.49,103.5,9271
20000301|2000-01-10 07:30,10,103.5,103.53,103.47,103.52,12559
20000301|2000-01-10 08:00,10,103.52,103.58,103.5,103.57,20102
20000301|2000-01-10 08:30,10,103.57,103.61,103.51,103.51,22425
20000301|2000-01-10 09:00,10,103.5,103.57,103.5,103.53,14574
20000301|2000-01-10 09:30,10,103.53,103.64,103.53,103.63,22435
20000301|2000-01-10 10:00,10,103.63,103.66,103.59,103.6,12726
20000301|2000-01-10 10:30,10,103.6,103.61,103.56,103.56,12172
20000301|2000-01-10 11:00,10,103.56,103.57,103.53,103.55,4048
20000301|2000-01-10 11:30,10,103.55,103.56,103.51,103.53,1850
20000301|2000-01-11 01:00,11,103.56,103.56,103.46,103.49,8424
20000301|2000-01-11 01:30,11,103.49,103.52,103.46,103.51,9453
20000301|2000-01-11 02:00,11,103.5,103.5,103.43,103.46,15563
20000301|2000-01-11 02:30,11,103.45,103.47,103.33,103.34,32212
20000301|2000-01-11 03:00,11,103.34,103.38,103.33,103.36,21745
20000301|2000-01-11 03:30,11,103.36,103.36,103.3,103.32,19663
20000301|2000-01-11 04:00,11,103.32,103.32,103.26,103.28,24471
20000301|2000-01-11 04:30,11,103.29,103.29,103.23,103.27,17878
20000301|2000-01-11 05:00,11,103.27,103.31,103.26,103.3,10394
20000301|2000-01-11 05:30,11,103.3,103.32,103.24,103.26,7945
20000301|2000-01-11 06:00,11,103.26,103.29,103.24,103.28,5792
20000301|2000-01-11 06:30,11,103.28,103.28,103.06,103.09,11808
20000301|2000-01-11 07:00,11,103.09,103.17,103.07,103.12,22939
20000301|2000-01-11 07:30,11,103.12,103.17,103.11,103.12,20592
20000301|2000-01-11 08:00,11,103.11,103.14,103.06,103.1,23947
20000301|2000-01-11 08:30,11,103.11,103.16,103.1,103.14,15096
20000301|2000-01-11 09:00,11,103.14,103.16,103.1,103.15,13497
20000301|2000-01-11 09:30,11,103.15,103.18,103.12,103.14,11199
20000301|2000-01-11 10:00,11,103.14,103.17,103.13,103.13,10015
20000301|2000-01-11 10:30,11,103.13,103.14,103.1,103.13,5086
20000301|2000-01-11 11:00,11,103.14,103.14,103.1,103.1,2796
20000301|2000-01-11 11:30,11,103.1,103.11,103.04,103.07,5861
20000301|2000-01-12 01:00,12,103.1,103.1,102.96,103,10150
20000301|2000-01-12 01:30,12,103,103.03,102.83,102.86,21897
20000301|2000-01-12 02:00,12,102.87,102.96,102.86,102.95,21079
20000301|2000-01-12 02:30,12,102.95,103.04,102.93,103.03,25935
20000301|2000-01-12 03:00,12,103.03,103.05,103,103.02,24367
20000301|2000-01-12 03:30,12,103.02,103.04,102.96,102.96,16275
20000301|2000-01-12 04:00,12,102.97,103.02,102.92,103,20964
20000301|2000-01-12 04:30,12,102.99,103.07,102.99,103.07,16071
20000301|2000-01-12 05:00,12,103.07,103.07,102.98,103.03,23124
20000301|2000-01-12 05:30,12,103.02,103.03,102.94,102.96,13004
20000301|2000-01-12 06:00,12,102.97,103.02,102.97,103.02,7730
20000301|2000-01-12 06:30,12,103.01,103.03,103,103.02,6103
20000301|2000-01-12 07:00,12,103.02,103.07,103.01,103.01,9352
20000301|2000-01-12 07:30,12,103.01,103.03,102.95,102.97,24315
20000301|2000-01-12 08:00,12,102.97,103.03,102.95,103,13731
20000301|2000-01-12 08:30,12,103.01,103.11,103.01,103.06,21381
20000301|2000-01-12 09:00,12,103.06,103.12,103.05,103.11,14683
20000301|2000-01-12 09:30,12,103.11,103.12,103.05,103.07,15926
20000301|2000-01-12 10:00,12,103.07,103.07,103.03,103.05,9380
20000301|2000-01-12 10:30,12,103.05,103.06,102.99,103.02,5132
20000301|2000-01-12 11:00,12,103.01,103.03,103,103.01,2978
20000301|2000-01-12 11:30,12,103.01,103.07,103,103.07,1610
20000301|2000-01-13 01:00,13,103,103,102.93,102.96,6392
20000301|2000-01-13 01:30,13,102.96,102.99,102.94,102.99,6512
20000301|2000-01-13 02:00,13,102.98,103.05,102.95,103.05,13877
20000301|2000-01-13 02:30,13,103.04,103.06,103.02,103.05,9917
20000301|2000-01-13 03:00,13,103.04,103.04,102.98,103,8618
20000301|2000-01-13 03:30,13,103,103.02,102.98,103,9002
20000301|2000-01-13 04:00,13,103,103.06,103,103.04,12392
20000301|2000-01-13 04:30,13,103.04,103.05,103.01,103.01,10030
20000301|2000-01-13 05:00,13,103.02,103.05,103.01,103.02,7788
20000301|2000-01-13 05:30,13,103.03,103.03,103,103.03,8897
20000301|2000-01-13 06:00,13,103.03,103.07,102.97,103.05,13795
20000301|2000-01-13 06:30,13,103.04,103.1,103.04,103.07,8057
20000301|2000-01-13 07:00,13,103.07,103.11,103.05,103.08,12509
20000301|2000-01-13 07:30,13,103.08,103.16,103.03,103.09,42211
20000301|2000-01-13 08:00,13,103.1,103.18,103.09,103.17,25427
20000301|2000-01-13 08:30,13,103.17,103.17,103.1,103.14,24258
20000301|2000-01-13 09:00,13,103.15,103.18,103.11,103.14,17768
20000301|2000-01-13 09:30,13,103.14,103.18,103.11,103.16,23074
20000301|2000-01-13 10:00,13,103.16,103.2,103.09,103.1,18134
20000301|2000-01-13 10:30,13,103.1,103.15,103.1,103.11,6053
20000301|2000-01-13 11:00,13,103.11,103.12,103.09,103.1,3759
20000301|2000-01-13 11:30,13,103.1,103.13,103.09,103.1,2407
20000301|2000-01-14 01:00,14,103.16,103.21,103.06,103.08,12251
20000301|2000-01-14 01:30,14,103.09,103.13,103.06,103.13,8504
20000301|2000-01-14 02:00,14,103.13,103.19,103.11,103.15,11887
20000301|2000-01-14 02:30,14,103.14,103.19,103.12,103.16,11626
20000301|2000-01-14 03:00,14,103.15,103.18,103.13,103.18,14589
20000301|2000-01-14 03:30,14,103.18,103.22,103.16,103.19,16811
20000301|2000-01-14 04:00,14,103.2,103.2,103.15,103.18,14557
20000301|2000-01-14 04:30,14,103.19,103.2,103.15,103.16,11044
20000301|2000-01-14 05:00,14,103.16,103.17,103.14,103.16,9626
20000301|2000-01-14 05:30,14,103.15,103.19,103.15,103.17,11132
20000301|2000-01-14 06:00,14,103.17,103.18,103.14,103.16,9445
20000301|2000-01-14 06:30,14,103.16,103.18,103.14,103.17,10758
20000301|2000-01-14 07:00,14,103.17,103.28,103.16,103.25,11528
20000301|2000-01-14 07:30,14,103.26,103.35,103.25,103.32,37607
20000301|2000-01-14 08:00,14,103.33,103.33,103.3,103.31,19655
20000301|2000-01-14 08:30,14,103.31,103.31,103.27,103.29,22135
20000301|2000-01-14 09:00,14,103.28,103.32,103.2,103.22,26242
20000301|2000-01-14 09:30,14,103.22,103.22,103.13,103.14,29870
20000301|2000-01-14 10:00,14,103.15,103.15,102.98,102.99,29324
20000301|2000-01-14 10:30,14,102.99,103.07,102.99,103.04,9374
20000301|2000-01-14 11:00,14,103.03,103.03,102.95,103,5987
20000301|2000-01-14 11:30,14,103,103.02,102.95,103,1899
20000301|2000-01-17 01:00,17,102.93,102.99,102.89,102.96,10260
20000301|2000-01-17 01:30,17,102.96,103.01,102.93,102.97,7925
20000301|2000-01-17 02:00,17,102.97,102.99,102.95,102.98,9516
20000301|2000-01-17 02:30,17,102.99,103.05,102.99,103.03,17892
20000301|2000-01-17 03:00,17,103.03,103.04,102.97,103.01,14451
20000301|2000-01-17 03:30,17,103.01,103.05,103,103.04,8732
20000301|2000-01-17 04:00,17,103.03,103.06,103.02,103.05,9493
20000301|2000-01-17 04:30,17,103.05,103.06,103.01,103.03,8675
20000301|2000-01-17 05:00,17,103.02,103.04,103,103.02,7174
20000301|2000-01-17 05:30,17,103.03,103.04,102.99,103,5200
20000301|2000-01-17 06:00,17,103,103.07,102.98,103.04,5146
20000301|2000-01-17 06:30,17,103.03,103.05,103.02,103.04,3320
20000301|2000-01-17 07:00,17,103.1,103.1,103.02,103.03,5424
20000301|2000-01-17 07:30,17,103.03,103.05,102.96,103.04,11803
20000301|2000-01-17 08:00,17,103.04,103.08,103,103.01,11942
20000301|2000-01-17 08:30,17,103.01,103.02,102.98,103.01,8682
20000301|2000-01-17 09:00,17,103,103.03,103,103.02,6249
20000301|2000-01-17 09:30,17,103.01,103.04,103,103.02,7191
20000301|2000-01-17 10:00,17,103.02,103.04,103.01,103.04,26534
20000301|2000-01-17 10:30,17,103.04,103.08,103,103,4786
20000301|2000-01-17 11:00,17,103.01,103.04,103,103.02,581
20000301|2000-01-17 11:30,17,103.01,103.03,102.97,102.98,1301
20000301|2000-01-18 01:00,18,102.96,103.03,102.96,103.01,2999
20000301|2000-01-18 01:30,18,103.01,103.03,102.93,102.95,16244
20000301|2000-01-18 02:00,18,102.95,102.97,102.88,102.93,15703
20000301|2000-01-18 02:30,18,102.93,102.97,102.91,102.97,12563
20000301|2000-01-18 03:00,18,102.97,102.98,102.92,102.93,13600
20000301|2000-01-18 03:30,18,102.93,102.94,102.86,102.88,22452
20000301|2000-01-18 04:00,18,102.89,102.94,102.88,102.9,21416
20000301|2000-01-18 04:30,18,102.9,102.91,102.86,102.89,27916
20000301|2000-01-18 05:00,18,102.88,102.9,102.85,102.88,16903
20000301|2000-01-18 05:30,18,102.88,102.9,102.74,102.78,28314
20000301|2000-01-18 06:00,18,102.77,102.8,102.7,102.79,13411
20000301|2000-01-18 06:30,18,102.8,102.83,102.78,102.82,15213
20000301|2000-01-18 07:00,18,102.82,102.82,102.76,102.77,9304
20000301|2000-01-18 07:30,18,102.77,102.84,102.77,102.8,14215
20000301|2000-01-18 08:00,18,102.79,102.81,102.74,102.81,26248
20000301|2000-01-18 08:30,18,102.8,102.83,102.78,102.82,17086
20000301|2000-01-18 09:00,18,102.83,102.86,102.81,102.85,13020
20000301|2000-01-18 09:30,18,102.85,102.87,102.79,102.8,15554
20000301|2000-01-18 10:00,18,102.81,102.84,102.79,102.82,15174
20000301|2000-01-18 10:30,18,102.83,102.86,102.81,102.81,4953
20000301|2000-01-18 11:00,18,102.82,102.85,102.82,102.84,1869
20000301|2000-01-18 11:30,18,102.85,102.85,102.8,102.81,1585
20000301|2000-01-19 01:00,19,102.83,102.86,102.77,102.81,8813
20000301|2000-01-19 01:30,19,102.8,102.84,102.75,102.77,14441
20000301|2000-01-19 02:00,19,102.78,102.83,102.74,102.78,17216
20000301|2000-01-19 02:30,19,102.79,102.83,102.76,102.79,22794
20000301|2000-01-19 03:00,19,102.79,102.8,102.71,102.72,17953
20000301|2000-01-19 03:30,19,102.72,102.84,102.72,102.81,15902
20000301|2000-01-19 04:00,19,102.81,102.84,102.74,102.76,26697
20000301|2000-01-19 04:30,19,102.75,102.83,102.75,102.82,15728
20000301|2000-01-19 05:00,19,102.82,102.88,102.82,102.87,13397
20000301|2000-01-19 05:30,19,102.87,102.87,102.83,102.85,10395
20000301|2000-01-19 06:00,19,102.85,102.88,102.84,102.86,4578
20000301|2000-01-19 06:30,19,102.87,102.94,102.86,102.92,14464
20000301|2000-01-19 07:00,19,102.92,102.94,102.9,102.92,9729
20000301|2000-01-19 07:30,19,102.92,102.97,102.9,102.91,18300
20000301|2000-01-19 08:00,19,102.92,102.92,102.86,102.88,18892
20000301|2000-01-19 08:30,19,102.88,102.94,102.86,102.94,17906
20000301|2000-01-19 09:00,19,102.94,102.97,102.93,102.96,22844
20000301|2000-01-19 09:30,19,102.96,102.96,102.91,102.93,20342
20000301|2000-01-19 10:00,19,102.94,102.99,102.93,102.96,12839
20000301|2000-01-19 10:30,19,102.95,102.95,102.92,102.92,3967
20000301|2000-01-19 11:00,19,102.92,102.98,102.92,102.96,2777
20000301|2000-01-19 11:30,19,102.96,102.97,102.94,102.94,832
20000301|2000-01-20 01:00,20,102.93,102.93,102.86,102.87,8193
20000301|2000-01-20 01:30,20,102.86,102.87,102.82,102.84,11048
20000301|2000-01-20 02:00,20,102.84,102.86,102.82,102.83,15376
20000301|2000-01-20 02:30,20,102.83,102.9,102.81,102.86,36136
20000301|2000-01-20 03:00,20,102.87,102.93,102.85,102.87,46532
20000301|2000-01-20 03:30,20,102.87,102.88,102.8,102.82,38303
20000301|2000-01-20 04:00,20,102.82,102.85,102.78,102.85,27636
20000301|2000-01-20 04:30,20,102.84,102.85,102.73,102.75,34295
20000301|2000-01-20 05:00,20,102.75,102.75,102.66,102.73,35532
20000301|2000-01-20 05:30,20,102.72,102.75,102.69,102.69,13556
20000301|2000-01-20 06:00,20,102.69,102.74,102.69,102.71,8917
20000301|2000-01-20 06:30,20,102.71,102.76,102.61,102.67,24643
20000301|2000-01-20 07:00,20,102.68,102.71,102.65,102.69,20848
20000301|2000-01-20 07:30,20,102.69,102.75,102.69,102.73,20396
20000301|2000-01-20 08:00,20,102.73,102.77,102.72,102.76,17694
20000301|2000-01-20 08:30,20,102.76,102.8,102.71,102.8,17363
20000301|2000-01-20 09:00,20,102.8,102.86,102.77,102.85,26142
20000301|2000-01-20 09:30,20,102.85,102.86,102.81,102.84,16033
20000301|2000-01-20 10:00,20,102.84,102.9,102.83,102.87,14383
20000301|2000-01-20 10:30,20,102.87,102.92,102.86,102.89,6513
20000301|2000-01-20 11:00,20,102.89,103.04,102.87,102.96,12156
20000301|2000-01-20 11:30,20,102.96,103.09,102.96,103.05,6816
20000301|2000-01-21 01:00,21,102.94,102.96,102.89,102.91,9719
20000301|2000-01-21 01:30,21,102.91,102.93,102.88,102.91,9039
20000301|2000-01-21 02:00,21,102.92,103,102.9,102.97,20843
20000301|2000-01-21 02:30,21,102.97,103.05,102.97,102.99,25603
20000301|2000-01-21 03:00,21,102.99,103.01,102.96,102.98,15014
20000301|2000-01-21 03:30,21,102.98,103,102.94,102.96,8055
20000301|2000-01-21 04:00,21,102.96,102.97,102.92,102.92,10944
20000301|2000-01-21 04:30,21,102.92,102.96,102.88,102.94,17602
20000301|2000-01-21 05:00,21,102.94,102.96,102.9,102.92,8862
20000301|2000-01-21 05:30,21,102.91,102.94,102.9,102.93,8334
20000301|2000-01-21 06:00,21,102.92,102.93,102.87,102.93,9011
20000301|2000-01-21 06:30,21,102.93,102.99,102.92,102.97,8668
20000301|2000-01-21 07:00,21,102.98,102.98,102.93,102.93,6850
20000301|2000-01-21 07:30,21,102.93,102.97,102.84,102.85,26389
20000301|2000-01-21 08:00,21,102.84,102.9,102.84,102.84,16774
20000301|2000-01-21 08:30,21,102.85,102.86,102.76,102.81,17816
20000301|2000-01-21 09:00,21,102.8,102.82,102.75,102.82,12911
20000301|2000-01-21 09:30,21,102.83,102.87,102.79,102.86,13695
20000301|2000-01-21 10:00,21,102.86,102.91,102.84,102.86,8101
20000301|2000-01-21 10:30,21,102.86,102.94,102.85,102.94,3874
20000301|2000-01-21 11:00,21,102.95,102.97,102.93,102.94,3127
20000301|2000-01-21 11:30,21,102.93,102.95,102.87,102.88,1064
20000301|2000-01-24 01:00,24,102.9,102.92,102.87,102.9,4015
20000301|2000-01-24 01:30,24,102.89,102.9,102.75,102.78,12777
20000301|2000-01-24 02:00,24,102.77,102.81,102.73,102.76,9668
20000301|2000-01-24 02:30,24,102.76,102.83,102.75,102.78,12107
20000301|2000-01-24 03:00,24,102.77,102.84,102.76,102.82,11857
20000301|2000-01-24 03:30,24,102.82,102.85,102.81,102.85,6788
20000301|2000-01-24 04:00,24,102.85,102.92,102.85,102.88,18142
20000301|2000-01-24 04:30,24,102.89,102.93,102.87,102.89,14555
20000301|2000-01-24 05:00,24,102.88,102.94,102.88,102.92,10564
20000301|2000-01-24 05:30,24,102.91,102.95,102.9,102.94,7619
20000301|2000-01-24 06:00,24,102.93,102.93,102.9,102.91,3536
20000301|2000-01-24 06:30,24,102.91,102.98,102.9,102.96,8101
20000301|2000-01-24 07:00,24,102.96,102.97,102.91,102.91,8481
20000301|2000-01-24 07:30,24,102.9,102.92,102.85,102.92,15824
20000301|2000-01-24 08:00,24,102.92,102.94,102.81,102.87,22148
20000301|2000-01-24 08:30,24,102.87,102.87,102.75,102.8,23855
20000301|2000-01-24 09:00,24,102.79,102.85,102.78,102.85,15701
20000301|2000-01-24 09:30,24,102.84,102.92,102.84,102.89,16823
20000301|2000-01-24 10:00,24,102.89,102.91,102.85,102.9,8511
20000301|2000-01-24 10:30,24,102.91,102.92,102.89,102.9,3565
20000301|2000-01-24 11:00,24,102.91,102.96,102.9,102.95,2353
20000301|2000-01-24 11:30,24,102.96,102.98,102.93,102.94,3157
20000301|2000-01-25 01:00,25,103.06,103.14,103.04,103.14,16198
20000301|2000-01-25 01:30,25,103.14,103.17,103.06,103.11,14679
20000301|2000-01-25 02:00,25,103.11,103.16,103.04,103.07,18249
20000301|2000-01-25 02:30,25,103.07,103.08,103.03,103.03,15666
20000301|2000-01-25 03:00,25,103.03,103.1,103.01,103.08,14885
20000301|2000-01-25 03:30,25,103.08,103.09,103.05,103.06,10536
20000301|2000-01-25 04:00,25,103.06,103.08,103.03,103.06,11597
20000301|2000-01-25 04:30,25,103.05,103.06,103.02,103.02,8488
20000301|2000-01-25 05:00,25,103.01,103.02,102.98,103.02,12526
20000301|2000-01-25 05:30,25,103.01,103.03,102.99,102.99,3793
20000301|2000-01-25 06:00,25,103,103.05,103,103.05,4743
20000301|2000-01-25 06:30,25,103.05,103.08,103.02,103.06,9039
20000301|2000-01-25 07:00,25,103.06,103.08,103.03,103.04,7994
20000301|2000-01-25 07:30,25,103.04,103.04,102.94,103.01,39554
20000301|2000-01-25 08:00,25,103.01,103.02,102.99,103.01,14571
20000301|2000-01-25 08:30,25,103,103.1,102.98,103.04,22124
20000301|2000-01-25 09:00,25,103.04,103.07,103,103,14663
20000301|2000-01-25 09:30,25,103.01,103.11,103,103.08,16153
20000301|2000-01-25 10:00,25,103.08,103.14,103.08,103.14,14979
20000301|2000-01-25 10:30,25,103.15,103.15,103.11,103.15,7811
20000301|2000-01-25 11:00,25,103.15,103.19,103.15,103.16,5286
20000301|2000-01-25 11:30,25,103.17,103.18,103.13,103.15,4391
20000301|2000-01-26 01:00,26,103.05,103.05,102.98,103.02,6606
20000301|2000-01-26 01:30,26,103.02,103.03,102.99,102.99,6217
20000301|2000-01-26 02:00,26,102.99,103.07,102.99,103.05,14542
20000301|2000-01-26 02:30,26,103.04,103.1,103.03,103.05,19688
20000301|2000-01-26 03:00,26,103.06,103.1,103.05,103.06,13680
20000301|2000-01-26 03:30,26,103.06,103.09,103.05,103.07,10447
20000301|2000-01-26 04:00,26,103.08,103.13,103.07,103.11,24225
20000301|2000-01-26 04:30,26,103.11,103.17,103.11,103.12,12875
20000301|2000-01-26 05:00,26,103.12,103.17,103.11,103.17,10983
20000301|2000-01-26 05:30,26,103.17,103.17,103.12,103.13,9065
20000301|2000-01-26 06:00,26,103.13,103.14,103.1,103.12,10757
20000301|2000-01-26 06:30,26,103.12,103.13,103.08,103.1,10771
20000301|2000-01-26 07:00,26,103.11,103.13,103.09,103.12,10533
20000301|2000-01-26 07:30,26,103.12,103.13,103.09,103.12,14882
20000301|2000-01-26 08:00,26,103.13,103.15,103.12,103.13,20507
20000301|2000-01-26 08:30,26,103.14,103.15,103.06,103.07,19575
20000301|2000-01-26 09:00,26,103.06,103.07,102.97,103,50003
20000301|2000-01-26 09:30,26,103,103.05,103,103.04,24525
20000301|2000-01-26 10:00,26,103.05,103.07,103.02,103.02,8493
20000301|2000-01-26 10:30,26,103.02,103.02,102.98,102.98,6407
20000301|2000-01-26 11:00,26,102.98,102.99,102.94,102.96,6034
20000301|2000-01-26 11:30,26,102.96,103.04,102.9,102.97,5406
20000301|2000-01-27 01:00,27,102.97,103.05,102.97,102.98,7413
20000301|2000-01-27 01:30,27,102.98,102.99,102.82,102.87,16540
20000301|2000-01-27 02:00,27,102.87,102.92,102.85,102.91,15724
20000301|2000-01-27 02:30,27,102.91,102.91,102.82,102.86,16245
20000301|2000-01-27 03:00,27,102.86,102.93,102.84,102.91,12920
20000301|2000-01-27 03:30,27,102.91,102.97,102.91,102.95,10106
20000301|2000-01-27 04:00,27,102.95,102.97,102.93,102.96,9542
20000301|2000-01-27 04:30,27,102.96,102.99,102.95,102.96,14652
20000301|2000-01-27 05:00,27,102.97,102.97,102.92,102.93,11908
20000301|2000-01-27 05:30,27,102.93,102.96,102.93,102.95,6929
20000301|2000-01-27 06:00,27,102.94,102.98,102.88,102.91,12983
20000301|2000-01-27 06:30,27,102.91,102.91,102.83,102.85,17561
20000301|2000-01-27 07:00,27,102.85,102.86,102.77,102.79,22203
20000301|2000-01-27 07:30,27,102.79,102.83,102.66,102.71,39658
20000301|2000-01-27 08:00,27,102.71,102.77,102.64,102.66,33121
20000301|2000-01-27 08:30,27,102.66,102.73,102.64,102.73,28973
20000301|2000-01-27 09:00,27,102.73,102.73,102.47,102.6,32227
20000301|2000-01-27 09:30,27,102.61,102.63,102.55,102.61,27657
20000301|2000-01-27 10:00,27,102.61,102.64,102.54,102.62,17083
20000301|2000-01-27 10:30,27,102.62,102.67,102.58,102.59,5937
20000301|2000-01-27 11:00,27,102.59,102.64,102.59,102.61,3944
20000301|2000-01-27 11:30,27,102.6,102.67,102.6,102.65,2063
20000301|2000-01-28 01:00,28,102.7,102.7,102.56,102.58,7751
20000301|2000-01-28 01:30,28,102.58,102.59,102.39,102.46,25481
20000301|2000-01-28 02:00,28,102.47,102.55,102.47,102.52,22273
20000301|2000-01-28 02:30,28,102.53,102.66,102.53,102.66,22637
20000301|2000-01-28 03:00,28,102.66,102.71,102.63,102.7,23999
20000301|2000-01-28 03:30,28,102.71,102.74,102.68,102.68,17798
20000301|2000-01-28 04:00,28,102.68,102.74,102.68,102.69,14355
20000301|2000-01-28 04:30,28,102.69,102.7,102.61,102.63,19319
20000301|2000-01-28 05:00,28,102.62,102.68,102.62,102.65,8527
20000301|2000-01-28 05:30,28,102.66,102.67,102.64,102.66,5993
20000301|2000-01-28 06:00,28,102.65,102.67,102.61,102.66,11359
20000301|2000-01-28 06:30,28,102.66,102.71,102.66,102.7,6901
20000301|2000-01-28 07:00,28,102.7,102.71,102.59,102.62,11193
20000301|2000-01-28 07:30,28,102.62,102.66,102.54,102.65,32821
20000301|2000-01-28 08:00,28,102.65,102.67,102.56,102.64,21402
20000301|2000-01-28 08:30,28,102.63,102.73,102.59,102.7,23037
20000301|2000-01-28 09:00,28,102.7,102.71,102.51,102.57,29268
20000301|2000-01-28 09:30,28,102.57,102.64,102.55,102.64,18514
20000301|2000-01-28 10:00,28,102.64,102.72,102.6,102.69,18782
20000301|2000-01-28 10:30,28,102.68,102.76,102.67,102.73,11885
20000301|2000-01-28 11:00,28,102.73,102.83,102.71,102.77,9458
20000301|2000-01-28 11:30,28,102.77,102.82,102.76,102.8,2541
20000301|2000-01-31 01:00,31,102.68,102.75,102.68,102.71,5268
20000301|2000-01-31 01:30,31,102.7,102.7,102.65,102.65,7217
20000301|2000-01-31 02:00,31,102.65,102.7,102.65,102.69,3933
20000301|2000-01-31 02:30,31,102.69,102.77,102.69,102.74,9781
20000301|2000-01-31 03:00,31,102.74,102.8,102.74,102.78,10930
20000301|2000-01-31 03:30,31,102.77,102.8,102.72,102.73,9049
20000301|2000-01-31 04:00,31,102.73,102.77,102.72,102.77,9254
20000301|2000-01-31 04:30,31,102.77,102.78,102.73,102.75,10683
20000301|2000-01-31 05:00,31,102.76,102.8,102.75,102.76,10842
20000301|2000-01-31 05:30,31,102.76,102.76,102.68,102.71,9744
20000301|2000-01-31 06:00,31,102.71,102.74,102.71,102.71,5349
20000301|2000-01-31 06:30,31,102.71,102.71,102.64,102.68,9883
20000301|2000-01-31 07:00,31,102.68,102.69,102.65,102.68,7916
20000301|2000-01-31 07:30,31,102.69,102.72,102.66,102.71,13264
20000301|2000-01-31 08:00,31,102.71,102.73,102.7,102.72,12828
20000301|2000-01-31 08:30,31,102.72,102.78,102.71,102.76,15644
20000301|2000-01-31 09:00,31,102.77,102.85,102.75,102.81,28186
20000301|2000-01-31 09:30,31,102.81,102.92,102.81,102.89,28376
20000301|2000-01-31 10:00,31,102.88,102.9,102.87,102.89,11662
20000301|2000-01-31 10:30,31,102.89,102.94,102.87,102.94,3992
20000301|2000-01-31 11:00,31,102.94,102.95,102.86,102.87,3490
20000301|2000-01-31 11:30,31,102.87,102.92,102.87,102.92,2171
20000301|2000-02-01 01:00,1,102.84,102.85,102.8,102.8,4104
20000301|2000-02-01 01:30,1,102.8,102.81,102.75,102.76,12327
20000301|2000-02-01 02:00,1,102.76,102.85,102.76,102.83,10342
20000301|2000-02-01 02:30,1,102.83,102.85,102.81,102.84,9163
20000301|2000-02-01 03:00,1,102.84,102.9,102.83,102.83,13683
20000301|2000-02-01 03:30,1,102.83,102.91,102.82,102.91,11229
20000301|2000-02-01 04:00,1,102.91,102.93,102.87,102.92,14191
20000301|2000-02-01 04:30,1,102.92,102.95,102.92,102.92,10477
20000301|2000-02-01 05:00,1,102.92,102.94,102.89,102.92,7793
20000301|2000-02-01 05:30,1,102.91,102.95,102.9,102.92,7616
20000301|2000-02-01 06:00,1,102.92,103.01,102.91,102.98,16946
20000301|2000-02-01 06:30,1,102.98,103.01,102.97,102.97,10100
20000301|2000-02-01 07:00,1,102.97,102.98,102.93,102.95,7014
20000301|2000-02-01 07:30,1,102.95,103,102.94,102.99,10121
20000301|2000-02-01 08:00,1,102.98,103.11,102.96,103.11,31797
20000301|2000-02-01 08:30,1,103.12,103.12,103.04,103.06,18536
20000301|2000-02-01 09:00,1,103.06,103.23,103.02,103.2,27321
20000301|2000-02-01 09:30,1,103.2,103.3,103.18,103.26,40647
20000301|2000-02-01 10:00,1,103.26,103.3,103.23,103.26,14781
20000301|2000-02-01 10:30,1,103.26,103.29,103.23,103.26,8915
20000301|2000-02-01 11:00,1,103.26,103.3,103.24,103.27,2767
20000301|2000-02-01 11:30,1,103.26,103.29,103.25,103.29,2051
20000301|2000-02-02 01:00,2,103.24,103.38,103.21,103.37,17162
20000301|2000-02-02 01:30,2,103.37,103.43,103.33,103.34,13906
20000301|2000-02-02 02:00,2,103.34,103.35,103.27,103.33,21719
20000301|2000-02-02 02:30,2,103.33,103.34,103.25,103.25,12969
20000301|2000-02-02 03:00,2,103.25,103.28,103.19,103.22,23250
20000301|2000-02-02 03:30,2,103.22,103.28,103.2,103.25,20715
20000301|2000-02-02 04:00,2,103.25,103.26,103.2,103.22,12188
20000301|2000-02-02 04:30,2,103.21,103.23,103.19,103.19,15225
20000301|2000-02-02 05:00,2,103.2,103.22,103.18,103.2,7437
20000301|2000-02-02 05:30,2,103.21,103.25,103.17,103.22,13153
20000301|2000-02-02 06:00,2,103.22,103.26,103.22,103.25,4531
20000301|2000-02-02 06:30,2,103.25,103.28,103.25,103.27,5376
20000301|2000-02-02 07:00,2,103.28,103.31,103.25,103.26,10737
20000301|2000-02-02 07:30,2,103.26,103.28,103.23,103.25,13644
20000301|2000-02-02 08:00,2,103.25,103.29,103.18,103.21,19239
20000301|2000-02-02 08:30,2,103.21,103.26,103.19,103.24,19196
20000301|2000-02-02 09:00,2,103.24,103.26,103.17,103.17,19928
20000301|2000-02-02 09:30,2,103.18,103.25,103.16,103.23,16681
20000301|2000-02-02 10:00,2,103.24,103.25,103.17,103.17,9382
20000301|2000-02-02 10:30,2,103.17,103.22,103.16,103.2,8790
20000301|2000-02-02 11:00,2,103.21,103.21,103.18,103.21,3765
20000301|2000-02-02 11:30,2,103.21,103.29,103.2,103.22,6170
20000301|2000-02-03 01:00,3,103.27,103.3,103.14,103.22,10147
20000301|2000-02-03 01:30,3,103.23,103.24,103.19,103.19,9436
20000301|2000-02-03 02:00,3,103.19,103.24,103.19,103.19,7368
20000301|2000-02-03 02:30,3,103.19,103.2,103.16,103.17,10831
20000301|2000-02-03 03:00,3,103.18,103.18,103.12,103.14,14089
20000301|2000-02-03 03:30,3,103.13,103.16,103.13,103.15,13979
20000301|2000-02-03 04:00,3,103.16,103.16,103.13,103.13,12919
20000301|2000-02-03 04:30,3,103.13,103.14,103.05,103.08,14925
20000301|2000-02-03 05:00,3,103.08,103.08,103.06,103.07,5988
20000301|2000-02-03 05:30,3,103.07,103.08,103.05,103.06,8130
20000301|2000-02-03 06:00,3,103.06,103.06,102.97,103.01,10355
20000301|2000-02-03 06:30,3,103.01,103.14,102.89,103.14,27357
20000301|2000-02-03 07:00,3,103.14,103.23,103.08,103.1,36453
20000301|2000-02-03 07:30,3,103.09,103.12,102.96,103.04,49498
20000301|2000-02-03 08:00,3,103.05,103.11,103.01,103.01,34317
20000301|2000-02-03 08:30,3,103.01,103.11,103.01,103.07,25361
20000301|2000-02-03 09:00,3,103.08,103.23,103.06,103.22,27623
20000301|2000-02-03 09:30,3,103.23,103.26,103.17,103.17,28103
20000301|2000-02-03 10:00,3,103.18,103.22,103.13,103.2,10593
20000301|2000-02-03 10:30,3,103.2,103.26,103.17,103.25,6055
20000301|2000-02-03 11:00,3,103.26,103.47,103.25,103.46,13597
20000301|2000-02-03 11:30,3,103.46,103.6,103.42,103.45,17898
20000301|2000-02-04 01:00,4,103.38,103.45,103.37,103.39,9466
20000301|2000-02-04 01:30,4,103.38,103.54,103.38,103.48,11942
20000301|2000-02-04 02:00,4,103.48,103.48,103.4,103.4,13691
20000301|2000-02-04 02:30,4,103.41,103.46,103.34,103.39,17511
20000301|2000-02-04 03:00,4,103.39,103.4,103.35,103.38,18212
20000301|2000-02-04 03:30,4,103.38,103.43,103.36,103.41,9063
20000301|2000-02-04 04:00,4,103.42,103.49,103.41,103.46,16596
20000301|2000-02-04 04:30,4,103.47,103.47,103.36,103.37,13058
20000301|2000-02-04 05:00,4,103.37,103.39,103.35,103.36,10029
20000301|2000-02-04 05:30,4,103.36,103.37,103.33,103.35,6651
20000301|2000-02-04 06:00,4,103.35,103.36,103.32,103.33,4623
20000301|2000-02-04 06:30,4,103.34,103.34,103.3,103.31,4845
20000301|2000-02-04 07:00,4,103.31,103.35,103.24,103.28,8064
20000301|2000-02-04 07:30,4,103.28,103.4,103.19,103.25,31219
20000301|2000-02-04 08:00,4,103.25,103.3,103.09,103.09,24955
20000301|2000-02-04 08:30,4,103.1,103.12,103.01,103.08,27100
20000301|2000-02-04 09:00,4,103.08,103.14,103.05,103.14,11807
20000301|2000-02-04 09:30,4,103.14,103.14,103.06,103.06,7609
20000301|2000-02-04 10:00,4,103.06,103.07,102.94,102.98,11727
20000301|2000-02-04 10:30,4,102.97,103.02,102.97,102.98,4686
20000301|2000-02-04 11:00,4,102.98,102.98,102.92,102.97,1926
20000301|2000-02-04 11:30,4,102.96,103,102.92,102.92,1177
20000301|2000-02-07 01:00,7,102.88,102.97,102.83,102.96,14085
20000301|2000-02-07 01:30,7,102.97,103.01,102.94,102.94,10815
20000301|2000-02-07 02:00,7,102.94,102.96,102.91,102.94,6732
20000301|2000-02-07 02:30,7,102.95,102.96,102.91,102.92,7286
20000301|2000-02-07 03:00,7,102.93,102.96,102.88,102.9,10470
20000301|2000-02-07 03:30,7,102.9,102.93,102.86,102.93,13173
20000301|2000-02-07 04:00,7,102.93,102.95,102.85,102.89,13548
20000301|2000-02-07 04:30,7,102.88,102.91,102.88,102.91,6392
20000301|2000-02-07 05:00,7,102.9,102.94,102.89,102.9,7739
20000301|2000-02-07 05:30,7,102.91,102.92,102.88,102.92,5163
20000301|2000-02-07 06:00,7,102.92,102.94,102.91,102.92,3963
20000301|2000-02-07 06:30,7,102.92,102.94,102.89,102.94,3183
20000301|2000-02-07 07:00,7,102.94,102.95,102.92,102.93,5220
20000301|2000-02-07 07:30,7,102.93,102.94,102.91,102.92,9539
20000301|2000-02-07 08:00,7,102.92,102.95,102.91,102.93,9214
20000301|2000-02-07 08:30,7,102.93,103,102.93,102.98,14596
20000301|2000-02-07 09:00,7,102.98,103,102.96,102.97,12112
20000301|2000-02-07 09:30,7,102.98,102.99,102.93,102.95,10980
20000301|2000-02-07 10:00,7,102.95,102.97,102.94,102.96,7895
20000301|2000-02-07 10:30,7,102.96,102.97,102.88,102.9,8394
20000301|2000-02-07 11:00,7,102.9,102.91,102.88,102.89,3113
20000301|2000-02-07 11:30,7,102.89,102.92,102.88,102.88,1649
20000301|2000-02-08 01:00,8,102.86,102.9,102.84,102.85,5087
20000301|2000-02-08 01:30,8,102.85,102.95,102.85,102.93,10740
20000301|2000-02-08 02:00,8,102.93,102.97,102.92,102.94,13484
20000301|2000-02-08 02:30,8,102.93,102.97,102.92,102.92,18416
20000301|2000-02-08 03:00,8,102.92,102.96,102.91,102.95,12376
20000301|2000-02-08 03:30,8,102.95,102.99,102.94,102.96,12035
20000301|2000-02-08 04:00,8,102.97,103.02,102.94,102.98,17066
20000301|2000-02-08 04:30,8,102.99,103.06,102.96,103.03,27876
20000301|2000-02-08 05:00,8,103.02,103.04,102.99,103.03,11743
20000301|2000-02-08 05:30,8,103.04,103.05,103,103.01,10548
20000301|2000-02-08 06:00,8,103.02,103.04,103.01,103.02,8581
20000301|2000-02-08 06:30,8,103.03,103.09,103.03,103.05,12955
20000301|2000-02-08 07:00,8,103.05,103.06,103.02,103.06,8363
20000301|2000-02-08 07:30,8,103.06,103.15,103.06,103.09,30709
20000301|2000-02-08 08:00,8,103.09,103.1,103.05,103.07,16995
20000301|2000-02-08 08:30,8,103.07,103.1,103.06,103.1,13054
20000301|2000-02-08 09:00,8,103.1,103.15,103.07,103.07,13939
20000301|2000-02-08 09:30,8,103.07,103.15,103.05,103.12,15581
20000301|2000-02-08 10:00,8,103.11,103.14,103.09,103.11,14285
20000301|2000-02-08 10:30,8,103.12,103.13,103.07,103.11,4682
20000301|2000-02-08 11:00,8,103.11,103.12,103.08,103.1,1656
20000301|2000-02-08 11:30,8,103.1,103.13,103.09,103.1,1992
20000301|2000-02-09 01:00,9,103.09,103.1,103.04,103.09,4003
20000301|2000-02-09 01:30,9,103.08,103.11,103.04,103.1,13812
20000301|2000-02-09 02:00,9,103.1,103.1,102.99,103.03,19557
20000301|2000-02-09 02:30,9,103.03,103.05,103,103,19264
20000301|2000-02-09 03:00,9,103,103.04,102.97,103.04,23311
20000301|2000-02-09 03:30,9,103.03,103.06,102.99,103,22723
20000301|2000-02-09 04:00,9,103,103.03,102.98,103,23247
20000301|2000-02-09 04:30,9,103,103.04,102.98,103.01,14471
20000301|2000-02-09 05:00,9,103.01,103.03,102.96,103.02,17482
20000301|2000-02-09 05:30,9,103.01,103.05,103.01,103.03,9343
20000301|2000-02-09 06:00,9,103.02,103.05,103.01,103.05,5003
20000301|2000-02-09 06:30,9,103.04,103.06,103.03,103.04,6314
20000301|2000-02-09 07:00,9,103.05,103.07,103.01,103.02,7241
20000301|2000-02-09 07:30,9,103.02,103.03,102.97,102.98,10576
20000301|2000-02-09 08:00,9,102.98,102.99,102.91,102.96,20703
20000301|2000-02-09 08:30,9,102.95,103.01,102.95,102.98,13466
20000301|2000-02-09 09:00,9,102.98,102.99,102.92,102.97,15197
20000301|2000-02-09 09:30,9,102.97,102.99,102.94,102.97,8391
20000301|2000-02-09 10:00,9,102.97,102.97,102.92,102.93,8379
20000301|2000-02-09 10:30,9,102.93,102.93,102.88,102.89,7886
20000301|2000-02-09 11:00,9,102.89,102.98,102.89,102.95,3547
20000301|2000-02-09 11:30,9,102.96,102.96,102.89,102.91,6182
20000301|2000-02-10 01:00,10,102.74,102.88,102.74,102.88,17457
20000301|2000-02-10 01:30,10,102.89,102.92,102.85,102.9,11484
20000301|2000-02-10 02:00,10,102.91,102.99,102.91,102.97,18927
20000301|2000-02-10 02:30,10,102.97,103.02,102.96,102.97,14868
20000301|2000-02-10 03:00,10,102.97,102.98,102.92,102.96,14699
20000301|2000-02-10 03:30,10,102.95,102.96,102.9,102.91,12556
20000301|2000-02-10 04:00,10,102.92,102.95,102.9,102.93,12120
20000301|2000-02-10 04:30,10,102.93,102.97,102.92,102.97,11154
20000301|2000-02-10 05:00,10,102.97,102.97,102.95,102.97,8952
20000301|2000-02-10 05:30,10,102.97,102.97,102.94,102.95,6704
20000301|2000-02-10 06:00,10,102.96,102.97,102.93,102.93,4337
20000301|2000-02-10 06:30,10,102.93,102.93,102.91,102.92,6626
20000301|2000-02-10 07:00,10,102.92,102.94,102.9,102.93,8265
20000301|2000-02-10 07:30,10,102.94,102.95,102.9,102.92,11750
20000301|2000-02-10 08:00,10,102.92,102.93,102.86,102.86,17482
20000301|2000-02-10 08:30,10,102.87,102.92,102.85,102.88,18061
20000301|2000-02-10 09:00,10,102.88,102.88,102.75,102.78,37098
20000301|2000-02-10 09:30,10,102.78,102.84,102.76,102.82,19610
20000301|2000-02-10 10:00,10,102.82,102.83,102.76,102.8,9817
20000301|2000-02-10 10:30,10,102.8,102.84,102.79,102.79,5604
20000301|2000-02-10 11:00,10,102.79,102.8,102.76,102.77,3085
20000301|2000-02-10 11:30,10,102.76,102.84,102.75,102.83,5257
20000301|2000-02-11 01:00,11,102.72,102.76,102.7,102.73,6652
20000301|2000-02-11 01:30,11,102.73,102.73,102.63,102.68,18703
20000301|2000-02-11 02:00,11,102.67,102.72,102.67,102.72,10563
20000301|2000-02-11 02:30,11,102.72,102.73,102.69,102.71,7136
20000301|2000-02-11 03:00,11,102.72,102.78,102.71,102.74,19222
20000301|2000-02-11 03:30,11,102.74,102.79,102.74,102.78,10286
20000301|2000-02-11 04:00,11,102.77,102.8,102.72,102.73,17610
20000301|2000-02-11 04:30,11,102.73,102.77,102.73,102.76,12476
20000301|2000-02-11 05:00,11,102.76,102.77,102.72,102.72,7088
20000301|2000-02-11 05:30,11,102.72,102.73,102.68,102.69,20003
20000301|2000-02-11 06:00,11,102.69,102.73,102.69,102.71,6124
20000301|2000-02-11 06:30,11,102.71,102.77,102.71,102.73,8350
20000301|2000-02-11 07:00,11,102.73,102.85,102.72,102.79,13633
20000301|2000-02-11 07:30,11,102.8,102.81,102.74,102.8,16571
20000301|2000-02-11 08:00,11,102.8,102.81,102.76,102.8,17694
20000301|2000-02-11 08:30,11,102.81,102.82,102.75,102.8,10060
20000301|2000-02-11 09:00,11,102.8,102.86,102.79,102.86,12899
20000301|2000-02-11 09:30,11,102.86,102.88,102.81,102.82,15948
20000301|2000-02-11 10:00,11,102.82,102.83,102.78,102.79,8067
20000301|2000-02-11 10:30,11,102.79,102.8,102.75,102.78,4576
20000301|2000-02-11 11:00,11,102.78,102.82,102.77,102.79,3617
20000301|2000-02-11 11:30,11,102.8,102.82,102.76,102.78,2866
20000301|2000-02-14 01:00,14,102.78,102.83,102.78,102.79,2218
20000301|2000-02-14 01:30,14,102.79,102.81,102.72,102.74,5691
20000301|2000-02-14 02:00,14,102.73,102.78,102.71,102.76,6550
20000301|2000-02-14 02:30,14,102.76,102.79,102.75,102.76,5622
20000301|2000-02-14 03:00,14,102.76,102.82,102.76,102.78,6617
20000301|2000-02-14 03:30,14,102.79,102.81,102.77,102.81,4022
20000301|2000-02-14 04:00,14,102.8,102.84,102.79,102.81,10962
20000301|2000-02-14 04:30,14,102.82,102.84,102.82,102.83,5983
20000301|2000-02-14 05:00,14,102.84,102.86,102.83,102.85,6927
20000301|2000-02-14 05:30,14,102.85,102.87,102.82,102.83,3145
20000301|2000-02-14 06:00,14,102.82,102.84,102.81,102.82,3429
20000301|2000-02-14 06:30,14,102.83,102.84,102.82,102.83,6992
20000301|2000-02-14 07:00,14,102.83,102.84,102.81,102.83,4641
20000301|2000-02-14 07:30,14,102.83,102.86,102.82,102.86,5085
20000301|2000-02-14 08:00,14,102.86,102.89,102.86,102.89,10389
20000301|2000-02-14 08:30,14,102.89,102.98,102.88,102.98,16054
20000301|2000-02-14 09:00,14,102.98,103.04,102.97,103.04,23580
20000301|2000-02-14 09:30,14,103.04,103.07,103.01,103.02,17124
20000301|2000-02-14 10:00,14,103.03,103.05,102.99,103.02,13050
20000301|2000-02-14 10:30,14,103.01,103.03,102.99,103.02,7826
20000301|2000-02-14 11:00,14,103.02,103.03,102.99,103.01,2904
20000301|2000-02-14 11:30,14,103.01,103.03,103.01,103.02,1270
20000301|2000-02-15 01:00,15,103.03,103.03,102.98,102.99,5904
20000301|2000-02-15 01:30,15,102.99,103.02,102.98,103,6431
20000301|2000-02-15 02:00,15,103.01,103.02,102.96,102.98,10354
20000301|2000-02-15 02:30,15,102.97,102.99,102.95,102.96,6810
20000301|2000-02-15 03:00,15,102.96,102.96,102.92,102.94,11500
20000301|2000-02-15 03:30,15,102.94,102.96,102.92,102.94,9481
20000301|2000-02-15 04:00,15,102.94,102.96,102.92,102.93,15576
20000301|2000-02-15 04:30,15,102.94,102.95,102.92,102.94,9966
20000301|2000-02-15 05:00,15,102.94,102.98,102.94,102.97,8908
20000301|2000-02-15 05:30,15,102.97,102.98,102.96,102.97,2716
20000301|2000-02-15 06:00,15,102.96,102.96,102.93,102.94,4180
20000301|2000-02-15 06:30,15,102.94,102.94,102.91,102.93,7143
20000301|2000-02-15 07:00,15,102.93,102.94,102.91,102.92,18577
20000301|2000-02-15 07:30,15,102.92,102.95,102.9,102.92,12834
20000301|2000-02-15 08:00,15,102.91,102.92,102.82,102.87,18620
20000301|2000-02-15 08:30,15,102.88,102.9,102.84,102.86,13050
20000301|2000-02-15 09:00,15,102.86,102.9,102.85,102.9,12848
20000301|2000-02-15 09:30,15,102.9,103.01,102.9,102.95,14968
20000301|2000-02-15 10:00,15,102.95,103.01,102.93,103.01,8081
20000301|2000-02-15 10:30,15,103,103,102.94,102.95,4220
20000301|2000-02-15 11:00,15,102.94,102.99,102.94,102.99,1448
20000301|2000-02-15 11:30,15,102.97,102.97,102.9,102.91,2111
20000301|2000-02-16 01:00,16,102.91,102.92,102.82,102.84,7046
20000301|2000-02-16 01:30,16,102.84,102.86,102.8,102.83,10401
20000301|2000-02-16 02:00,16,102.83,102.86,102.82,102.83,10064
20000301|2000-02-16 02:30,16,102.82,102.84,102.8,102.83,14280
20000301|2000-02-16 03:00,16,102.83,102.85,102.78,102.78,13682
20000301|2000-02-16 03:30,16,102.79,102.81,102.76,102.79,21403
20000301|2000-02-16 04:00,16,102.8,102.82,102.78,102.82,18633
20000301|2000-02-16 04:30,16,102.82,102.82,102.77,102.8,12761
20000301|2000-02-16 05:00,16,102.81,102.83,102.8,102.82,9918
20000301|2000-02-16 05:30,16,102.81,102.82,102.79,102.8,10207
20000301|2000-02-16 06:00,16,102.8,102.85,102.8,102.84,8152
20000301|2000-02-16 06:30,16,102.85,102.86,102.81,102.81,6312
20000301|2000-02-16 07:00,16,102.82,102.84,102.81,102.82,8582
20000301|2000-02-16 07:30,16,102.82,102.87,102.81,102.86,18593
20000301|2000-02-16 08:00,16,102.86,102.9,102.85,102.9,18786
20000301|2000-02-16 08:30,16,102.9,102.92,102.87,102.89,25963
20000301|2000-02-16 09:00,16,102.89,102.94,102.89,102.92,14012
20000301|2000-02-16 09:30,16,102.93,102.96,102.88,102.88,10670
20000301|2000-02-16 10:00,16,102.88,102.9,102.86,102.88,6454
20000301|2000-02-16 10:30,16,102.88,102.89,102.84,102.87,4969
20000301|2000-02-16 11:00,16,102.87,102.89,102.86,102.88,2778
20000301|2000-02-16 11:30,16,102.89,102.91,102.88,102.89,1529
20000301|2000-02-17 01:00,17,102.94,102.95,102.91,102.92,4473
20000301|2000-02-17 01:30,17,102.92,103,102.92,102.96,9964
20000301|2000-02-17 02:00,17,102.96,102.99,102.95,102.97,10202
20000301|2000-02-17 02:30,17,102.97,102.99,102.96,102.99,6969
20000301|2000-02-17 03:00,17,102.99,103,102.9,102.92,31041
20000301|2000-02-17 03:30,17,102.91,102.98,102.88,102.96,21215
20000301|2000-02-17 04:00,17,102.96,102.99,102.94,102.98,25208
20000301|2000-02-17 04:30,17,102.97,103.02,102.96,102.97,22695
20000301|2000-02-17 05:00,17,102.98,103.02,102.97,102.99,9731
20000301|2000-02-17 05:30,17,102.99,103,102.96,102.98,5897
20000301|2000-02-17 06:00,17,102.98,103,102.97,102.99,2706
20000301|2000-02-17 06:30,17,102.98,102.98,102.96,102.98,3695
20000301|2000-02-17 07:00,17,102.98,103.04,102.96,103.04,11991
20000301|2000-02-17 07:30,17,103.04,103.1,103.03,103.04,37724
20000301|2000-02-17 08:00,17,103.03,103.04,103.02,103.03,12860
20000301|2000-02-17 08:30,17,103.02,103.05,102.97,102.98,12564
20000301|2000-02-17 09:00,17,102.98,103.01,102.91,102.92,30597
20000301|2000-02-17 09:30,17,102.93,102.94,102.75,102.77,42150
20000301|2000-02-17 10:00,17,102.77,102.83,102.74,102.82,20530
20000301|2000-02-17 10:30,17,102.82,102.84,102.77,102.79,6311
20000301|2000-02-17 11:00,17,102.79,102.82,102.75,102.81,4934
20000301|2000-02-17 11:30,17,102.82,102.83,102.78,102.8,3481
20000301|2000-02-18 01:00,18,102.74,102.76,102.68,102.75,12910
20000301|2000-02-18 01:30,18,102.75,102.75,102.68,102.73,14042
20000301|2000-02-18 02:00,18,102.73,102.79,102.72,102.78,10746
20000301|2000-02-18 02:30,18,102.76,102.8,102.74,102.76,14431
20000301|2000-02-18 03:00,18,102.76,102.8,102.75,102.79,8819
20000301|2000-02-18 03:30,18,102.78,102.82,102.76,102.8,13932
20000301|2000-02-18 04:00,18,102.79,102.8,102.77,102.79,8702
20000301|2000-02-18 04:30,18,102.79,102.83,102.79,102.83,7650
20000301|2000-02-18 05:00,18,102.83,102.88,102.83,102.83,15208
20000301|2000-02-18 05:30,18,102.83,102.86,102.83,102.84,4929
20000301|2000-02-18 06:00,18,102.84,102.86,102.84,102.86,6842
20000301|2000-02-18 06:30,18,102.86,102.87,102.84,102.85,9474
20000301|2000-02-18 07:00,18,102.86,102.87,102.78,102.83,14947
20000301|2000-02-18 07:30,18,102.83,102.83,102.75,102.8,35564
20000301|2000-02-18 08:00,18,102.79,102.79,102.74,102.75,24315
20000301|2000-02-18 08:30,18,102.75,102.77,102.71,102.72,17817
20000301|2000-02-18 09:00,18,102.73,102.85,102.73,102.82,18606
20000301|2000-02-18 09:30,18,102.82,102.83,102.74,102.8,13016
20000301|2000-02-18 10:00,18,102.8,102.81,102.75,102.76,6111
20000301|2000-02-18 10:30,18,102.77,102.82,102.77,102.82,2339
20000301|2000-02-18 11:00,18,102.82,102.92,102.81,102.91,10546
20000301|2000-02-18 11:30,18,102.92,102.98,102.9,102.9,7232
20000301|2000-02-21 01:00,21,102.96,103.01,102.94,102.97,4323
20000301|2000-02-21 01:30,21,102.97,103,102.9,102.9,8489
20000301|2000-02-21 02:00,21,102.91,102.97,102.91,102.96,6449
20000301|2000-02-21 02:30,21,102.96,102.99,102.96,102.97,7708
20000301|2000-02-21 03:00,21,102.98,103,102.95,102.96,11887
20000301|2000-02-21 03:30,21,102.96,102.98,102.93,102.94,6688
20000301|2000-02-21 04:00,21,102.93,102.94,102.91,102.93,6637
20000301|2000-02-21 04:30,21,102.92,102.94,102.92,102.93,5553
20000301|2000-02-21 05:00,21,102.93,102.95,102.92,102.93,5245
20000301|2000-02-21 05:30,21,102.93,102.94,102.92,102.94,2738
20000301|2000-02-21 06:00,21,102.93,102.94,102.9,102.91,4081
20000301|2000-02-21 06:30,21,102.92,102.93,102.91,102.93,3646
20000301|2000-02-21 07:00,21,102.92,102.93,102.92,102.93,4332
20000301|2000-02-21 07:30,21,102.93,102.94,102.91,102.93,4613
20000301|2000-02-21 08:00,21,102.93,102.93,102.91,102.92,3138
20000301|2000-02-21 08:30,21,102.92,102.95,102.91,102.95,3994
20000301|2000-02-21 09:00,21,102.94,102.98,102.93,102.97,4875
20000301|2000-02-21 09:30,21,102.97,103.01,102.96,103.01,3784
20000301|2000-02-21 10:00,21,103.02,103.05,103.01,103.03,10903
20000301|2000-02-21 10:30,21,103.03,103.03,103,103.01,2408
20000301|2000-02-21 11:00,21,103,103.02,102.99,103.02,2539
20000301|2000-02-21 11:30,21,103.02,103.06,103.01,103.02,2185
20000301|2000-02-22 01:00,22,103.1,103.15,103.09,103.15,9720
20000301|2000-02-22 01:30,22,103.15,103.19,103.12,103.13,20457
20000301|2000-02-22 02:00,22,103.13,103.15,103.1,103.15,13863
20000301|2000-02-22 02:30,22,103.15,103.28,103.14,103.24,39159
20000301|2000-02-22 03:00,22,103.24,103.3,103.23,103.24,22982
20000301|2000-02-22 03:30,22,103.25,103.33,103.24,103.27,27043
20000301|2000-02-22 04:00,22,103.26,103.31,103.25,103.26,15570
20000301|2000-02-22 04:30,22,103.27,103.27,103.23,103.26,19326
20000301|2000-02-22 05:00,22,103.25,103.29,103.23,103.27,11651
20000301|2000-02-22 05:30,22,103.28,103.3,103.26,103.26,6311
20000301|2000-02-22 06:00,22,103.27,103.28,103.25,103.27,6593
20000301|2000-02-22 06:30,22,103.28,103.29,103.26,103.28,4315
20000301|2000-02-22 07:00,22,103.28,103.3,103.26,103.28,9608
20000301|2000-02-22 07:30,22,103.29,103.29,103.25,103.27,9470
20000301|2000-02-22 08:00,22,103.27,103.41,103.27,103.4,34134
20000301|2000-02-22 08:30,22,103.41,103.41,103.37,103.4,23724
20000301|2000-02-22 09:00,22,103.4,103.52,103.38,103.46,32669
20000301|2000-02-22 09:30,22,103.46,103.51,103.45,103.51,17071
20000301|2000-02-22 10:00,22,103.5,103.56,103.5,103.52,18179
20000301|2000-02-22 10:30,22,103.52,103.52,103.45,103.45,7119
20000301|2000-02-22 11:00,22,103.46,103.52,103.46,103.5,8423
20000301|2000-02-22 11:30,22,103.5,103.52,103.49,103.51,4421
20000301|2000-02-23 01:00,23,103.48,103.53,103.45,103.48,12835
20000301|2000-02-23 01:30,23,103.48,103.53,103.44,103.47,14465
20000301|2000-02-23 02:00,23,103.47,103.49,103.43,103.46,19417
20000301|2000-02-23 02:30,23,103.46,103.46,103.4,103.42,16529
20000301|2000-02-23 03:00,23,103.42,103.43,103.39,103.42,15499
20000301|2000-02-23 03:30,23,103.41,103.41,103.32,103.34,25495
20000301|2000-02-23 04:00,23,103.34,103.38,103.33,103.38,10781
20000301|2000-02-23 04:30,23,103.39,103.41,103.38,103.41,11862
20000301|2000-02-23 05:00,23,103.41,103.44,103.4,103.43,10162
20000301|2000-02-23 05:30,23,103.43,103.44,103.4,103.42,14019
20000301|2000-02-23 06:00,23,103.42,103.42,103.39,103.39,3392
20000301|2000-02-23 06:30,23,103.39,103.39,103.37,103.37,4553
20000301|2000-02-23 07:00,23,103.38,103.41,103.37,103.39,7635
20000301|2000-02-23 07:30,23,103.4,103.42,103.38,103.39,13453
20000301|2000-02-23 08:00,23,103.39,103.39,103.35,103.39,12390
20000301|2000-02-23 08:30,23,103.39,103.45,103.37,103.43,13378
20000301|2000-02-23 09:00,23,103.42,103.47,103.41,103.44,11509
20000301|2000-02-23 09:30,23,103.44,103.45,103.41,103.43,8780
20000301|2000-02-23 10:00,23,103.42,103.44,103.39,103.43,7636
20000301|2000-02-23 10:30,23,103.43,103.43,103.34,103.39,8815
20000301|2000-02-23 11:00,23,103.4,103.4,103.38,103.39,2320
20000301|2000-02-23 11:30,23,103.4,103.43,103.38,103.41,1550
20000301|2000-02-24 01:00,24,103.43,103.45,103.35,103.37,11327
20000301|2000-02-24 01:30,24,103.37,103.42,103.35,103.38,11078
20000301|2000-02-24 02:00,24,103.38,103.38,103.32,103.34,13891
20000301|2000-02-24 02:30,24,103.34,103.38,103.33,103.37,13142
20000301|2000-02-24 03:00,24,103.37,103.45,103.37,103.4,26621
20000301|2000-02-24 03:30,24,103.4,103.42,103.39,103.4,13292
20000301|2000-02-24 04:00,24,103.4,103.48,103.4,103.46,15118
20000301|2000-02-24 04:30,24,103.46,103.47,103.42,103.42,9095
20000301|2000-02-24 05:00,24,103.42,103.42,103.4,103.41,8384
20000301|2000-02-24 05:30,24,103.42,103.44,103.41,103.41,4831
20000301|2000-02-24 06:00,24,103.41,103.42,103.38,103.42,7964
20000301|2000-02-24 06:30,24,103.41,103.43,103.39,103.4,10959
20000301|2000-02-24 07:00,24,103.41,103.44,103.39,103.42,4186
20000301|2000-02-24 07:30,24,103.41,103.51,103.41,103.5,22416
20000301|2000-02-24 08:00,24,103.49,103.58,103.49,103.53,28174
20000301|2000-02-24 08:30,24,103.53,103.55,103.5,103.54,20401
20000301|2000-02-24 09:00,24,103.54,103.57,103.53,103.56,22706
20000301|2000-02-24 09:30,24,103.57,103.66,103.56,103.65,30292
20000301|2000-02-24 10:00,24,103.65,103.7,103.63,103.68,26647
20000301|2000-02-24 10:30,24,103.67,103.72,103.63,103.64,13203
20000301|2000-02-24 11:00,24,103.64,103.68,103.64,103.68,4274
20000301|2000-02-24 11:30,24,103.68,103.69,103.65,103.66,3522
20000301|2000-02-25 01:00,25,103.6,103.62,103.59,103.59,3495
20000301|2000-02-25 01:30,25,103.59,103.65,103.57,103.64,9716
20000301|2000-02-25 02:00,25,103.63,103.82,103.63,103.78,41610
20000301|2000-02-25 02:30,25,103.78,103.79,103.74,103.77,16566
20000301|2000-02-25 03:00,25,103.77,103.79,103.71,103.75,17435
20000301|2000-02-25 03:30,25,103.74,103.75,103.68,103.69,9217
20000301|2000-02-25 04:00,25,103.7,103.73,103.68,103.71,19380
20000301|2000-02-25 04:30,25,103.71,103.75,103.7,103.7,14672
20000301|2000-02-25 05:00,25,103.7,103.73,103.68,103.71,11247
20000301|2000-02-25 05:30,25,103.71,103.71,103.65,103.66,10935
20000301|2000-02-25 06:00,25,103.66,103.69,103.63,103.64,9378
20000301|2000-02-25 06:30,25,103.64,103.65,103.53,103.56,21646
20000301|2000-02-25 07:00,25,103.56,103.6,103.5,103.53,9142
20000301|2000-02-25 07:30,25,103.53,103.64,103.52,103.62,21298
20000301|2000-02-25 08:00,25,103.62,103.62,103.53,103.57,17273
20000301|2000-02-25 08:30,25,103.56,103.64,103.56,103.62,19196
20000301|2000-02-25 09:00,25,103.61,103.62,103.5,103.53,22802
20000301|2000-02-25 09:30,25,103.53,103.54,103.45,103.54,18483
20000301|2000-02-25 10:00,25,103.54,103.56,103.52,103.55,7843
20000301|2000-02-25 10:30,25,103.55,103.6,103.53,103.57,5571
20000301|2000-02-25 11:00,25,103.56,103.59,103.54,103.56,3719
20000301|2000-02-25 11:30,25,103.55,103.57,103.18,103.28,18792
20000301|2000-02-28 01:00,28,103.23,103.28,103.16,103.28,15000
20000301|2000-02-28 01:30,28,103.28,103.3,103.2,103.22,15002
20000301|2000-02-28 02:00,28,103.23,103.28,103.22,103.27,10519
20000301|2000-02-28 02:30,28,103.27,103.34,103.26,103.34,10805
20000301|2000-02-28 03:00,28,103.34,103.38,103.31,103.36,16141
20000301|2000-02-28 03:30,28,103.37,103.38,103.35,103.35,14123
20000301|2000-02-28 04:00,28,103.35,103.4,103.35,103.38,9411
20000301|2000-02-28 04:30,28,103.38,103.45,103.38,103.43,16865
20000301|2000-02-28 05:00,28,103.43,103.44,103.38,103.38,7041
20000301|2000-02-28 05:30,28,103.38,103.39,103.36,103.37,6742
20000301|2000-02-28 06:00,28,103.37,103.43,103.37,103.43,5707
20000301|2000-02-28 06:30,28,103.43,103.46,103.41,103.41,9429
20000301|2000-02-28 07:00,28,103.41,103.47,103.41,103.44,3196
20000301|2000-02-28 07:30,28,103.44,103.48,103.42,103.45,10111
20000301|2000-02-28 08:00,28,103.45,103.46,103.41,103.44,10762
20000301|2000-02-28 08:30,28,103.43,103.43,103.38,103.4,16209
20000301|2000-02-28 09:00,28,103.4,103.42,103.35,103.38,13635
20000301|2000-02-28 09:30,28,103.38,103.39,103.34,103.35,12973
20000301|2000-02-28 10:00,28,103.35,103.4,103.35,103.39,7661
20000301|2000-02-28 10:30,28,103.39,103.43,103.38,103.39,2849
20000301|2000-02-28 11:00,28,103.39,103.4,103.38,103.38,2272
20000301|2000-02-28 11:30,28,103.38,103.39,103.35,103.37,2153
20000301|2000-02-29 01:00,29,103.33,103.33,103.25,103.28,10616
20000301|2000-02-29 01:30,29,103.28,103.31,103.27,103.3,8520
20000301|2000-02-29 02:00,29,103.3,103.34,103.27,103.32,9339
20000301|2000-02-29 02:30,29,103.32,103.41,103.32,103.35,16034
20000301|2000-02-29 03:00,29,103.35,103.4,103.33,103.35,15192
20000301|2000-02-29 03:30,29,103.34,103.37,103.34,103.36,10656
20000301|2000-02-29 04:00,29,103.35,103.35,103.32,103.33,11292
20000301|2000-02-29 04:30,29,103.33,103.37,103.32,103.36,14443
20000301|2000-02-29 05:00,29,103.37,103.37,103.34,103.35,9535
20000301|2000-02-29 05:30,29,103.34,103.36,103.33,103.34,7381
20000301|2000-02-29 06:00,29,103.33,103.36,103.33,103.36,6719
20000301|2000-02-29 06:30,29,103.35,103.36,103.32,103.33,6172
20000301|2000-02-29 07:00,29,103.33,103.36,103.32,103.34,7070
20000301|2000-02-29 07:30,29,103.35,103.36,103.33,103.35,9143
20000301|2000-02-29 08:00,29,103.35,103.36,103.3,103.32,19105
20000301|2000-02-29 08:30,29,103.32,103.34,103.28,103.31,19152
20000301|2000-02-29 09:00,29,103.31,103.39,103.3,103.38,32573
20000301|2000-02-29 09:30,29,103.38,103.38,103.33,103.33,9564
20000301|2000-02-29 10:00,29,103.33,103.36,103.31,103.35,17408
20000301|2000-02-29 10:30,29,103.35,103.35,103.3,103.32,8871
20000301|2000-02-29 11:00,29,103.32,103.36,103.32,103.34,3351
20000301|2000-02-29 11:30,29,103.34,103.37,103.33,103.36,1476
20000301|2000-03-01 01:00,1,103.38,103.44,103.38,103.43,4110
20000301|2000-03-01 01:30,1,103.43,103.43,103.32,103.35,5738
20000301|2000-03-01 02:00,1,103.35,103.38,103.33,103.36,12276
20000301|2000-03-01 02:30,1,103.36,103.36,103.32,103.33,13015
20000301|2000-03-01 03:00,1,103.33,103.34,103.3,103.32,18452
20000301|2000-03-01 03:30,1,103.32,103.34,103.29,103.31,12209
20000301|2000-03-01 04:00,1,103.31,103.33,103.28,103.32,10879
20000301|2000-03-01 04:30,1,103.32,103.33,103.31,103.33,7219
20000301|2000-03-01 05:00,1,103.32,103.34,103.3,103.33,8767
20000301|2000-03-01 05:30,1,103.33,103.36,103.31,103.34,11650
20000301|2000-03-01 06:00,1,103.34,103.35,103.33,103.35,3000
20000301|2000-03-01 06:30,1,103.34,103.37,103.33,103.35,5846
20000301|2000-03-01 07:00,1,103.35,103.37,103.34,103.36,6128
20000301|2000-03-01 07:30,1,103.36,103.42,103.35,103.4,16638
20000301|2000-03-01 08:00,1,103.4,103.41,103.36,103.37,13716
20000301|2000-03-01 08:30,1,103.37,103.4,103.35,103.36,11246
20000301|2000-03-01 09:00,1,103.37,103.44,103.35,103.44,23179
20000301|2000-03-01 09:30,1,103.43,103.44,103.36,103.37,17193
20000301|2000-03-01 10:00,1,103.37,103.38,103.31,103.33,14750
20000301|2000-03-01 10:30,1,103.33,103.38,103.33,103.37,5730
20000301|2000-03-01 11:00,1,103.36,103.39,103.35,103.38,4386
20000301|2000-03-01 11:30,1,103.38,103.4,103.36,103.4,1813
20000301|2000-03-02 01:00,2,103.36,103.37,103.3,103.32,4154
20000301|2000-03-02 01:30,2,103.33,103.35,103.31,103.31,7303
20000301|2000-03-02 02:00,2,103.32,103.33,103.27,103.28,13943
20000301|2000-03-02 02:30,2,103.27,103.3,103.24,103.25,21832
20000301|2000-03-02 03:00,2,103.24,103.27,103.21,103.22,27377
20000301|2000-03-02 03:30,2,103.22,103.25,103.21,103.25,13756
20000301|2000-03-02 04:00,2,103.25,103.26,103.23,103.24,14516
20000301|2000-03-02 04:30,2,103.24,103.26,103.23,103.26,12379
20000301|2000-03-02 05:00,2,103.26,103.27,103.23,103.24,6878
20000301|2000-03-02 05:30,2,103.24,103.25,103.23,103.25,8414
20000301|2000-03-02 06:00,2,103.24,103.24,103.17,103.23,22145
20000301|2000-03-02 06:30,2,103.23,103.31,103.21,103.27,25349
20000301|2000-03-02 07:00,2,103.27,103.3,103.24,103.25,18776
20000301|2000-03-02 07:30,2,103.25,103.28,103.24,103.26,18882
20000301|2000-03-02 08:00,2,103.26,103.31,103.26,103.3,18282
20000301|2000-03-02 08:30,2,103.3,103.32,103.28,103.29,15053
20000301|2000-03-02 09:00,2,103.29,103.3,103.15,103.2,25286
20000301|2000-03-02 09:30,2,103.21,103.22,103.17,103.19,17062
20000301|2000-03-02 10:00,2,103.19,103.22,103.18,103.2,8971
20000301|2000-03-02 10:30,2,103.2,103.23,103.2,103.2,5095
20000301|2000-03-02 11:00,2,103.21,103.24,103.21,103.23,1666
20000301|2000-03-02 11:30,2,103.22,103.31,103.22,103.3,2284
20000301|2000-03-03 01:00,3,103.31,103.32,103.27,103.3,2037
20000301|2000-03-03 01:30,3,103.3,103.3,103.25,103.25,4764
20000301|2000-03-03 02:00,3,103.26,103.27,103.24,103.27,8672
20000301|2000-03-03 02:30,3,103.27,103.31,103.26,103.26,12193
20000301|2000-03-03 03:00,3,103.26,103.28,103.25,103.27,14711
20000301|2000-03-03 03:30,3,103.27,103.31,103.26,103.31,11011
20000301|2000-03-03 04:00,3,103.3,103.3,103.26,103.26,6596
20000301|2000-03-03 04:30,3,103.27,103.27,103.25,103.27,10443
20000301|2000-03-03 05:00,3,103.27,103.28,103.26,103.27,5830
20000301|2000-03-03 05:30,3,103.27,103.29,103.26,103.27,5273
20000301|2000-03-03 06:00,3,103.27,103.29,103.27,103.27,3229
20000301|2000-03-03 06:30,3,103.28,103.28,103.27,103.28,2935
20000301|2000-03-03 07:00,3,103.27,103.38,103.26,103.37,8873
20000301|2000-03-03 07:30,3,103.35,103.5,103.34,103.44,50412
20000301|2000-03-03 08:00,3,103.43,103.55,103.42,103.47,35120
20000301|2000-03-03 08:30,3,103.47,103.5,103.44,103.5,18133
20000301|2000-03-03 09:00,3,103.5,103.5,103.4,103.4,22342
20000301|2000-03-03 09:30,3,103.41,103.41,103.31,103.36,21448
20000301|2000-03-03 10:00,3,103.36,103.44,103.36,103.43,8918
20000301|2000-03-03 10:30,3,103.44,103.45,103.38,103.43,6831
20000301|2000-03-03 11:00,3,103.44,103.44,103.39,103.41,873
20000301|2000-03-03 11:30,3,103.4,103.42,103.38,103.39,3303
20000301|2000-03-06 01:00,6,103.32,103.35,103.31,103.31,6199
20000301|2000-03-06 01:30,6,103.3,103.37,103.3,103.36,7198
20000301|2000-03-06 02:00,6,103.36,103.38,103.34,103.36,8671
20000301|2000-03-06 02:30,6,103.36,103.37,103.35,103.37,4951
20000301|2000-03-06 03:00,6,103.36,103.42,103.35,103.42,11372
20000301|2000-03-06 03:30,6,103.42,103.43,103.41,103.42,9965
20000301|2000-03-06 04:00,6,103.43,103.48,103.42,103.48,11292
20000301|2000-03-06 04:30,6,103.48,103.49,103.44,103.44,13674
20000301|2000-03-06 05:00,6,103.45,103.46,103.43,103.45,8678
20000301|2000-03-06 05:30,6,103.44,103.45,103.41,103.41,5908
20000301|2000-03-06 06:00,6,103.42,103.45,103.42,103.44,6949
20000301|2000-03-06 06:30,6,103.45,103.46,103.43,103.46,4402
20000301|2000-03-06 07:00,6,103.46,103.46,103.42,103.42,6427
20000301|2000-03-06 07:30,6,103.42,103.45,103.41,103.42,7121
20000301|2000-03-06 08:00,6,103.42,103.43,103.4,103.41,17537
20000301|2000-03-06 08:30,6,103.41,103.43,103.37,103.4,13053
20000301|2000-03-06 09:00,6,103.39,103.44,103.38,103.43,10361
20000301|2000-03-06 09:30,6,103.43,103.45,103.41,103.41,5383
20000301|2000-03-06 10:00,6,103.41,103.42,103.38,103.39,7758
20000301|2000-03-06 10:30,6,103.39,103.43,103.36,103.42,9233
20000301|2000-03-06 11:00,6,103.42,103.43,103.39,103.42,2516
20000301|2000-03-06 11:30,6,103.42,103.45,103.41,103.43,944
20000301|2000-03-07 01:00,7,103.42,103.5,103.4,103.48,5694
20000301|2000-03-07 01:30,7,103.48,103.57,103.48,103.52,16944
20000301|2000-03-07 02:00,7,103.52,103.53,103.49,103.49,12588
20000301|2000-03-07 02:30,7,103.49,103.53,103.47,103.48,15221
20000301|2000-03-07 03:00,7,103.47,103.49,103.47,103.49,12192
20000301|2000-03-07 03:30,7,103.49,103.49,103.45,103.47,9984
20000301|2000-03-07 04:00,7,103.48,103.51,103.47,103.51,5207
20000301|2000-03-07 04:30,7,103.51,103.53,103.5,103.52,6546
20000301|2000-03-07 05:00,7,103.52,103.52,103.47,103.49,13372
20000301|2000-03-07 05:30,7,103.49,103.52,103.49,103.51,5363
20000301|2000-03-07 06:00,7,103.5,103.5,103.48,103.48,8221
20000301|2000-03-07 06:30,7,103.48,103.49,103.47,103.48,1821
20000301|2000-03-07 07:00,7,103.48,103.48,103.45,103.48,10511
20000301|2000-03-07 07:30,7,103.47,103.48,103.4,103.45,14998
20000301|2000-03-07 08:00,7,103.45,103.47,103.38,103.39,19461
20000301|2000-03-07 08:30,7,103.39,103.44,103.37,103.44,9199
20000301|2000-03-07 09:00,7,103.44,103.64,103.43,103.54,20001
20000301|2000-03-07 09:30,7,103.54,103.6,103.51,103.59,9433
20000301|2000-03-07 10:00,7,103.59,103.59,103.51,103.51,5319
20000301|2000-03-07 10:30,7,103.51,103.51,103.46,103.47,2204
20000301|2000-03-07 11:00,7,103.47,103.57,103.47,103.51,1887
20000301|2000-03-07 11:30,7,103.5,103.5,103.47,103.47,2518
20000301|2000-03-08 01:00,8,103.54,103.6,103.54,103.6,1645
20000301|2000-03-08 01:30,8,103.58,103.6,103.55,103.55,4523
20000301|2000-03-08 02:00,8,103.53,103.53,103.51,103.53,3271
20000301|2000-03-08 02:30,8,103.55,103.57,103.55,103.57,1592
20000301|2000-03-08 03:00,8,103.56,103.56,103.51,103.51,1014
20000301|2000-03-08 03:30,8,103.51,103.52,103.49,103.51,925
20000301|2000-03-08 04:00,8,103.52,103.53,103.51,103.51,1401
20000301|2000-03-08 04:30,8,103.53,103.56,103.52,103.54,876
20000301|2000-03-08 05:00,8,103.54,103.58,103.54,103.58,2091
20000601|1999-12-16 08:30,16,103.33,103.33,103.33,103.33,70
20000601|2000-01-10 04:00,10,102.93,102.93,102.93,102.93,1
20000601|2000-01-18 06:30,18,102.06,102.06,102.06,102.06,40
20000601|2000-01-21 10:30,21,102.09,102.09,102.09,102.09,6
20000601|2000-01-25 11:30,25,102.4,102.4,102.4,102.4,69
20000601|2000-01-27 11:00,27,101.85,101.85,101.85,101.85,86
20000601|2000-01-28 04:30,28,101.85,101.85,101.85,101.85,43
20000601|2000-01-31 04:00,31,101.98,101.98,101.98,101.98,10
20000601|2000-02-01 04:00,1,102.14,102.14,102.14,102.14,200
20000601|2000-02-02 02:30,2,102.53,102.54,102.53,102.54,260
20000601|2000-02-02 03:00,2,102.54,102.54,102.54,102.54,10
20000601|2000-02-02 07:00,2,102.55,102.55,102.55,102.55,200
20000601|2000-02-02 07:30,2,102.52,102.52,102.52,102.52,145
20000601|2000-02-03 07:00,3,102.42,102.42,102.42,102.42,28
20000601|2000-02-03 07:30,3,102.24,102.28,102.24,102.28,100
20000601|2000-02-03 08:30,3,102.33,102.33,102.33,102.33,54
20000601|2000-02-03 09:00,3,102.47,102.47,102.47,102.47,50
20000601|2000-02-04 05:30,4,102.6,102.62,102.6,102.62,101
20000601|2000-02-04 06:00,4,102.61,102.61,102.59,102.59,150
20000601|2000-02-04 07:30,4,102.63,102.63,102.63,102.63,150
20000601|2000-02-04 08:00,4,102.35,102.35,102.35,102.35,45
20000601|2000-02-04 09:00,4,102.35,102.35,102.35,102.35,50
20000601|2000-02-04 10:00,4,102.29,102.29,102.29,102.29,50
20000601|2000-02-07 02:30,7,102.14,102.14,102.14,102.14,100
20000601|2000-02-07 10:00,7,102.22,102.22,102.22,102.22,50
20000601|2000-02-08 02:00,8,102.18,102.18,102.18,102.18,90
20000601|2000-02-08 02:30,8,102.21,102.21,102.2,102.2,40
20000601|2000-02-08 06:30,8,102.34,102.34,102.34,102.34,212
20000601|2000-02-10 02:30,10,102.25,102.25,102.25,102.25,35
20000601|2000-02-10 04:00,10,102.19,102.19,102.19,102.19,100
20000601|2000-02-10 04:30,10,102.22,102.22,102.22,102.22,126
20000601|2000-02-10 06:30,10,102.18,102.18,102.18,102.18,50
20000601|2000-02-10 07:00,10,102.18,102.18,102.18,102.18,26
20000601|2000-02-11 08:30,11,102.06,102.06,102.06,102.06,3
20000601|2000-02-11 09:30,11,102.08,102.08,102.08,102.08,250
20000601|2000-02-14 04:30,14,102.08,102.08,102.08,102.08,1
20000601|2000-02-14 08:30,14,102.17,102.17,102.17,102.17,1
20000601|2000-02-15 06:00,15,102.22,102.22,102.22,102.22,150
20000601|2000-02-15 08:00,15,102.16,102.16,102.13,102.13,150
20000601|2000-02-16 03:30,16,102.03,102.03,102.03,102.03,150
20000601|2000-02-16 06:00,16,102.11,102.13,102.11,102.13,654
20000601|2000-02-16 08:00,16,102.15,102.16,102.15,102.16,841
20000601|2000-02-16 08:30,16,102.18,102.18,102.16,102.16,325
20000601|2000-02-16 09:00,16,102.19,102.19,102.19,102.19,100
20000601|2000-02-16 10:30,16,102.15,102.15,102.14,102.14,176
20000601|2000-02-17 01:30,17,102.22,102.27,102.22,102.27,314
20000601|2000-02-17 04:00,17,102.23,102.23,102.23,102.23,654
20000601|2000-02-17 04:30,17,102.25,102.25,102.25,102.25,986
20000601|2000-02-17 09:00,17,102.21,102.21,102.21,102.21,70
20000601|2000-02-17 09:30,17,102.15,102.15,102.15,102.15,51
20000601|2000-02-17 10:00,17,102.09,102.09,102.09,102.09,5
20000601|2000-02-17 11:00,17,102.06,102.06,102.06,102.06,40
20000601|2000-02-18 02:00,18,102.04,102.04,102.04,102.04,32
20000601|2000-02-18 02:30,18,102.04,102.04,102.04,102.04,20
20000601|2000-02-18 03:30,18,102.03,102.07,102.03,102.07,103
20000601|2000-02-18 05:00,18,102.1,102.1,102.1,102.1,1
20000601|2000-02-18 06:00,18,102.14,102.15,102.14,102.15,456
20000601|2000-02-18 06:30,18,102.15,102.15,102.14,102.14,465
20000601|2000-02-18 07:00,18,102.08,102.08,102.08,102.08,120
20000601|2000-02-18 07:30,18,102.05,102.05,102.05,102.05,20
20000601|2000-02-18 08:00,18,102.03,102.03,102.03,102.03,100
20000601|2000-02-18 08:30,18,102.04,102.04,102.02,102.02,150
20000601|2000-02-18 09:00,18,102.1,102.1,102.1,102.1,100
20000601|2000-02-18 09:30,18,102.06,102.06,102.04,102.04,200
20000601|2000-02-18 10:00,18,102.05,102.05,102.05,102.05,34
20000601|2000-02-18 11:00,18,102.19,102.19,102.19,102.19,1
20000601|2000-02-18 11:30,18,102.24,102.24,102.24,102.24,23
20000601|2000-02-21 02:30,21,102.23,102.24,102.23,102.24,360
20000601|2000-02-21 03:00,21,102.24,102.25,102.24,102.24,370
20000601|2000-02-21 03:30,21,102.23,102.24,102.23,102.24,251
20000601|2000-02-21 04:00,21,102.2,102.2,102.2,102.2,25
20000601|2000-02-21 04:30,21,102.2,102.2,102.2,102.2,4
20000601|2000-02-21 05:00,21,102.2,102.2,102.2,102.2,96
20000601|2000-02-21 06:00,21,102.18,102.18,102.18,102.18,100
20000601|2000-02-21 07:00,21,102.19,102.2,102.19,102.2,184
20000601|2000-02-21 08:00,21,102.19,102.19,102.19,102.19,82
20000601|2000-02-21 09:00,21,102.23,102.26,102.23,102.26,48
20000601|2000-02-21 09:30,21,102.26,102.27,102.26,102.27,194
20000601|2000-02-21 10:00,21,102.3,102.3,102.29,102.29,95
20000601|2000-02-21 11:30,21,102.3,102.31,102.3,102.31,267
20000601|2000-02-22 01:00,22,102.4,102.4,102.4,102.4,136
20000601|2000-02-22 01:30,22,102.41,102.42,102.41,102.42,134
20000601|2000-02-22 02:00,22,102.41,102.41,102.41,102.41,100
20000601|2000-02-22 02:30,22,102.42,102.52,102.41,102.52,829
20000601|2000-02-22 03:00,22,102.52,102.52,102.51,102.52,592
20000601|2000-02-22 03:30,22,102.52,102.58,102.52,102.58,1710
20000601|2000-02-22 04:00,22,102.58,102.61,102.58,102.61,170
20000601|2000-02-22 04:30,22,102.56,102.56,102.54,102.54,70
20000601|2000-02-22 05:30,22,102.58,102.58,102.58,102.58,20
20000601|2000-02-22 07:30,22,102.57,102.57,102.57,102.57,260
20000601|2000-02-22 08:00,22,102.61,102.68,102.61,102.68,178
20000601|2000-02-22 09:00,22,102.78,102.82,102.77,102.77,860
20000601|2000-02-22 09:30,22,102.79,102.8,102.79,102.8,40
20000601|2000-02-22 10:00,22,102.82,102.86,102.82,102.86,140
20000601|2000-02-22 10:30,22,102.81,102.81,102.8,102.8,20
20000601|2000-02-22 11:00,22,102.78,102.83,102.78,102.83,820
20000601|2000-02-22 11:30,22,102.83,102.83,102.83,102.83,128
20000601|2000-02-23 01:00,23,102.8,102.8,102.8,102.8,100
20000601|2000-02-23 01:30,23,102.8,102.8,102.8,102.8,100
20000601|2000-02-23 02:00,23,102.8,102.8,102.79,102.79,458
20000601|2000-02-23 02:30,23,102.8,102.8,102.74,102.76,1400
20000601|2000-02-23 03:00,23,102.74,102.75,102.74,102.75,268
20000601|2000-02-23 03:30,23,102.72,102.73,102.68,102.68,154
20000601|2000-02-23 04:00,23,102.67,102.69,102.67,102.69,590
20000601|2000-02-23 04:30,23,102.72,102.73,102.71,102.72,824
20000601|2000-02-23 05:30,23,102.75,102.75,102.75,102.75,66
20000601|2000-02-23 06:00,23,102.74,102.74,102.74,102.74,236
20000601|2000-02-23 06:30,23,102.71,102.72,102.71,102.72,150
20000601|2000-02-23 07:00,23,102.74,102.74,102.74,102.74,200
20000601|2000-02-23 08:30,23,102.74,102.77,102.74,102.77,107
20000601|2000-02-23 09:00,23,102.75,102.79,102.75,102.76,717
20000601|2000-02-23 09:30,23,102.78,102.78,102.76,102.76,88
20000601|2000-02-23 10:00,23,102.76,102.76,102.76,102.76,20
20000601|2000-02-23 10:30,23,102.76,102.76,102.7,102.71,359
20000601|2000-02-23 11:30,23,102.74,102.74,102.74,102.74,124
20000601|2000-02-24 01:00,24,102.72,102.72,102.72,102.72,90
20000601|2000-02-24 01:30,24,102.7,102.71,102.7,102.71,73
20000601|2000-02-24 02:00,24,102.68,102.68,102.68,102.68,33
20000601|2000-02-24 02:30,24,102.66,102.66,102.66,102.66,100
20000601|2000-02-24 03:00,24,102.75,102.75,102.7,102.7,89
20000601|2000-02-24 03:30,24,102.71,102.72,102.71,102.71,1249
20000601|2000-02-24 04:00,24,102.79,102.79,102.79,102.79,50
20000601|2000-02-24 04:30,24,102.79,102.79,102.74,102.74,84
20000601|2000-02-24 05:00,24,102.74,102.74,102.73,102.73,111
20000601|2000-02-24 06:30,24,102.73,102.73,102.73,102.73,47
20000601|2000-02-24 07:00,24,102.75,102.75,102.75,102.75,20
20000601|2000-02-24 07:30,24,102.79,102.79,102.79,102.79,50
20000601|2000-02-24 08:30,24,102.86,102.87,102.86,102.87,2074
20000601|2000-02-24 09:00,24,102.87,102.9,102.86,102.9,447
20000601|2000-02-24 09:30,24,102.99,102.99,102.99,102.99,55
20000601|2000-02-24 10:00,24,102.97,103.02,102.97,102.99,952
20000601|2000-02-24 10:30,24,103.02,103.02,102.99,102.99,164
20000601|2000-02-24 11:00,24,102.99,103.02,102.98,103.02,575
20000601|2000-02-24 11:30,24,103.03,103.03,103,103,375
20000601|2000-02-25 01:00,25,102.94,102.94,102.94,102.94,150
20000601|2000-02-25 01:30,25,102.93,102.97,102.9,102.97,1107
20000601|2000-02-25 02:00,25,103,103.14,103,103.13,427
20000601|2000-02-25 02:30,25,103.13,103.13,103.13,103.13,250
20000601|2000-02-25 03:00,25,103.09,103.09,103.09,103.09,3
20000601|2000-02-25 03:30,25,103.08,103.08,103.02,103.02,19
20000601|2000-02-25 04:00,25,103.03,103.06,103.03,103.04,1795
20000601|2000-02-25 04:30,25,103.04,103.06,103.04,103.06,143
20000601|2000-02-25 05:30,25,103.02,103.02,103.02,103.02,40
20000601|2000-02-25 06:00,25,102.97,102.97,102.97,102.97,29
20000601|2000-02-25 06:30,25,102.95,102.95,102.9,102.9,940
20000601|2000-02-25 07:00,25,102.91,102.93,102.9,102.9,385
20000601|2000-02-25 07:30,25,102.86,102.98,102.86,102.98,839
20000601|2000-02-25 08:00,25,102.97,102.97,102.91,102.91,231
20000601|2000-02-25 08:30,25,102.96,102.96,102.94,102.95,720
20000601|2000-02-25 09:00,25,102.95,102.95,102.83,102.83,235
20000601|2000-02-25 09:30,25,102.85,102.85,102.85,102.85,20
20000601|2000-02-25 10:30,25,102.88,102.9,102.88,102.9,70
20000601|2000-02-25 11:00,25,102.9,102.9,102.88,102.88,205
20000601|2000-02-25 11:30,25,102.9,102.9,102.6,102.6,1560
20000601|2000-02-28 01:00,28,102.58,102.58,102.51,102.54,840
20000601|2000-02-28 01:30,28,102.61,102.61,102.52,102.52,424
20000601|2000-02-28 02:00,28,102.54,102.54,102.54,102.54,40
20000601|2000-02-28 02:30,28,102.63,102.63,102.6,102.6,350
20000601|2000-02-28 03:00,28,102.62,102.65,102.62,102.65,875
20000601|2000-02-28 03:30,28,102.68,102.68,102.68,102.68,50
20000601|2000-02-28 04:30,28,102.71,102.77,102.71,102.75,332
20000601|2000-02-28 05:00,28,102.71,102.71,102.71,102.71,1
20000601|2000-02-28 05:30,28,102.69,102.69,102.68,102.68,169
20000601|2000-02-28 06:30,28,102.77,102.77,102.74,102.74,145
20000601|2000-02-28 07:30,28,102.79,102.79,102.77,102.77,200
20000601|2000-02-28 08:00,28,102.75,102.76,102.73,102.73,505
20000601|2000-02-28 08:30,28,102.73,102.73,102.7,102.7,239
20000601|2000-02-28 09:00,28,102.75,102.75,102.75,102.75,100
20000601|2000-02-28 09:30,28,102.71,102.71,102.68,102.69,1445
20000601|2000-02-28 10:00,28,102.68,102.73,102.68,102.73,672
20000601|2000-02-28 11:30,28,102.73,102.73,102.72,102.72,792
20000601|2000-02-29 01:00,29,102.61,102.63,102.59,102.59,520
20000601|2000-02-29 01:30,29,102.62,102.63,102.61,102.61,180
20000601|2000-02-29 02:00,29,102.6,102.62,102.6,102.62,235
20000601|2000-02-29 02:30,29,102.68,102.7,102.68,102.7,100
20000601|2000-02-29 03:00,29,102.67,102.69,102.66,102.66,572
20000601|2000-02-29 03:30,29,102.68,102.68,102.66,102.66,478
20000601|2000-02-29 04:00,29,102.64,102.64,102.64,102.64,635
20000601|2000-02-29 04:30,29,102.68,102.68,102.68,102.68,45
20000601|2000-02-29 05:30,29,102.68,102.69,102.68,102.69,75
20000601|2000-02-29 06:00,29,102.67,102.67,102.67,102.67,30
20000601|2000-02-29 08:00,29,102.63,102.63,102.63,102.63,115
20000601|2000-02-29 08:30,29,102.63,102.63,102.61,102.62,3279
20000601|2000-02-29 09:00,29,102.62,102.7,102.62,102.69,2366
20000601|2000-02-29 09:30,29,102.69,102.7,102.68,102.68,697
20000601|2000-02-29 10:00,29,102.65,102.66,102.63,102.64,5752
20000601|2000-02-29 10:30,29,102.65,102.65,102.59,102.6,4899
20000601|2000-02-29 11:00,29,102.62,102.64,102.62,102.64,155
20000601|2000-02-29 11:30,29,102.62,102.67,102.62,102.67,248
20000601|2000-03-01 01:00,1,102.7,102.72,102.7,102.72,227
20000601|2000-03-01 01:30,1,102.66,102.66,102.66,102.66,100
20000601|2000-03-01 02:00,1,102.64,102.67,102.63,102.67,204
20000601|2000-03-01 02:30,1,102.65,102.66,102.64,102.65,685
20000601|2000-03-01 03:00,1,102.63,102.63,102.63,102.63,26
20000601|2000-03-01 03:30,1,102.63,102.64,102.63,102.63,396
20000601|2000-03-01 04:00,1,102.63,102.64,102.61,102.63,402
20000601|2000-03-01 04:30,1,102.62,102.62,102.62,102.62,67
20000601|2000-03-01 05:00,1,102.62,102.62,102.62,102.62,10
20000601|2000-03-01 05:30,1,102.64,102.64,102.64,102.64,2
20000601|2000-03-01 06:30,1,102.66,102.66,102.66,102.66,50
20000601|2000-03-01 07:00,1,102.68,102.68,102.65,102.65,200
20000601|2000-03-01 07:30,1,102.65,102.72,102.65,102.71,560
20000601|2000-03-01 08:00,1,102.7,102.71,102.68,102.69,1508
20000601|2000-03-01 08:30,1,102.68,102.71,102.68,102.71,339
20000601|2000-03-01 09:00,1,102.67,102.74,102.67,102.71,296
20000601|2000-03-01 09:30,1,102.72,102.74,102.69,102.69,613
20000601|2000-03-01 10:00,1,102.68,102.68,102.64,102.64,299
20000601|2000-03-01 10:30,1,102.63,102.68,102.63,102.68,589
20000601|2000-03-01 11:00,1,102.69,102.69,102.67,102.69,205
20000601|2000-03-01 11:30,1,102.69,102.69,102.69,102.69,2
20000601|2000-03-02 01:00,2,102.69,102.69,102.61,102.62,983
20000601|2000-03-02 01:30,2,102.65,102.65,102.61,102.61,886
20000601|2000-03-02 02:00,2,102.62,102.62,102.59,102.59,626
20000601|2000-03-02 02:30,2,102.58,102.59,102.54,102.54,3261
20000601|2000-03-02 03:00,2,102.54,102.55,102.52,102.52,4948
20000601|2000-03-02 03:30,2,102.53,102.56,102.51,102.56,1349
20000601|2000-03-02 04:00,2,102.56,102.56,102.54,102.54,1317
20000601|2000-03-02 04:30,2,102.54,102.56,102.53,102.56,1700
20000601|2000-03-02 05:00,2,102.56,102.56,102.54,102.55,834
20000601|2000-03-02 05:30,2,102.55,102.56,102.55,102.56,3598
20000601|2000-03-02 06:00,2,102.55,102.56,102.48,102.53,3974
20000601|2000-03-02 06:30,2,102.54,102.57,102.51,102.55,3314
20000601|2000-03-02 07:00,2,102.57,102.58,102.54,102.54,3062
20000601|2000-03-02 07:30,2,102.55,102.57,102.54,102.57,542
20000601|2000-03-02 08:00,2,102.58,102.6,102.57,102.6,2615
20000601|2000-03-02 08:30,2,102.58,102.6,102.57,102.58,1734
20000601|2000-03-02 09:00,2,102.57,102.57,102.44,102.48,1670
20000601|2000-03-02 09:30,2,102.49,102.51,102.47,102.49,1144
20000601|2000-03-02 10:00,2,102.49,102.51,102.48,102.48,1112
20000601|2000-03-02 10:30,2,102.48,102.51,102.48,102.5,937
20000601|2000-03-02 11:00,2,102.51,102.51,102.51,102.51,25
20000601|2000-03-02 11:30,2,102.55,102.6,102.55,102.6,367
20000601|2000-03-03 01:00,3,102.59,102.6,102.56,102.59,196
20000601|2000-03-03 01:30,3,102.57,102.57,102.53,102.54,304
20000601|2000-03-03 02:00,3,102.53,102.55,102.51,102.55,2014
20000601|2000-03-03 02:30,3,102.55,102.57,102.55,102.55,1475
20000601|2000-03-03 03:00,3,102.54,102.56,102.54,102.56,3439
20000601|2000-03-03 03:30,3,102.56,102.58,102.55,102.58,1804
20000601|2000-03-03 04:00,3,102.58,102.58,102.55,102.56,1617
20000601|2000-03-03 04:30,3,102.57,102.57,102.56,102.56,5296
20000601|2000-03-03 05:00,3,102.57,102.57,102.56,102.56,1150
20000601|2000-03-03 05:30,3,102.56,102.57,102.56,102.57,623
20000601|2000-03-03 06:00,3,102.56,102.58,102.56,102.56,1885
20000601|2000-03-03 06:30,3,102.56,102.58,102.56,102.58,295
20000601|2000-03-03 07:00,3,102.58,102.65,102.57,102.65,1809
20000601|2000-03-03 07:30,3,102.65,102.8,102.65,102.76,18080
20000601|2000-03-03 08:00,3,102.74,102.87,102.74,102.78,9629
20000601|2000-03-03 08:30,3,102.78,102.8,102.76,102.8,6126
20000601|2000-03-03 09:00,3,102.81,102.81,102.73,102.73,4173
20000601|2000-03-03 09:30,3,102.7,102.7,102.62,102.66,4073
20000601|2000-03-03 10:00,3,102.67,102.74,102.66,102.72,1363
20000601|2000-03-03 10:30,3,102.74,102.74,102.7,102.73,1123
20000601|2000-03-03 11:00,3,102.72,102.72,102.71,102.71,75
20000601|2000-03-03 11:30,3,102.69,102.72,102.67,102.7,1535
20000601|2000-03-06 01:00,6,102.62,102.62,102.6,102.6,1694
20000601|2000-03-06 01:30,6,102.61,102.65,102.6,102.63,2435
20000601|2000-03-06 02:00,6,102.62,102.65,102.62,102.64,4096
20000601|2000-03-06 02:30,6,102.63,102.66,102.63,102.65,1422
20000601|2000-03-06 03:00,6,102.66,102.71,102.64,102.7,4374
20000601|2000-03-06 03:30,6,102.71,102.72,102.7,102.71,3734
20000601|2000-03-06 04:00,6,102.71,102.77,102.7,102.76,4231
20000601|2000-03-06 04:30,6,102.76,102.76,102.73,102.73,6204
20000601|2000-03-06 05:00,6,102.73,102.75,102.72,102.73,3068
20000601|2000-03-06 05:30,6,102.74,102.74,102.69,102.69,718
20000601|2000-03-06 06:00,6,102.7,102.74,102.7,102.74,2062
20000601|2000-03-06 06:30,6,102.74,102.75,102.74,102.74,2160
20000601|2000-03-06 07:00,6,102.74,102.74,102.72,102.72,1333
20000601|2000-03-06 07:30,6,102.71,102.73,102.71,102.72,3564
20000601|2000-03-06 08:00,6,102.72,102.72,102.69,102.7,11076
20000601|2000-03-06 08:30,6,102.71,102.73,102.68,102.71,9135
20000601|2000-03-06 09:00,6,102.69,102.75,102.68,102.74,4672
20000601|2000-03-06 09:30,6,102.74,102.76,102.72,102.72,1734
20000601|2000-03-06 10:00,6,102.72,102.72,102.69,102.69,2391
20000601|2000-03-06 10:30,6,102.69,102.73,102.66,102.72,4348
20000601|2000-03-06 11:00,6,102.72,102.73,102.69,102.72,1615
20000601|2000-03-06 11:30,6,102.73,102.75,102.72,102.74,757
20000601|2000-03-07 01:00,7,102.73,102.8,102.7,102.78,3395
20000601|2000-03-07 01:30,7,102.78,102.88,102.78,102.83,11840
20000601|2000-03-07 02:00,7,102.83,102.85,102.81,102.81,9996
20000601|2000-03-07 02:30,7,102.81,102.84,102.79,102.79,11689
20000601|2000-03-07 03:00,7,102.78,102.81,102.78,102.79,9936
20000601|2000-03-07 03:30,7,102.79,102.8,102.75,102.78,12353
20000601|2000-03-07 04:00,7,102.78,102.82,102.78,102.82,4110
20000601|2000-03-07 04:30,7,102.81,102.83,102.81,102.82,6727
20000601|2000-03-07 05:00,7,102.82,102.82,102.78,102.8,9672
20000601|2000-03-07 05:30,7,102.8,102.83,102.8,102.81,6522
20000601|2000-03-07 06:00,7,102.82,102.82,102.79,102.8,6928
20000601|2000-03-07 06:30,7,102.81,102.81,102.8,102.81,2423
20000601|2000-03-07 07:00,7,102.8,102.81,102.76,102.79,12727
20000601|2000-03-07 07:30,7,102.8,102.8,102.71,102.76,17177
20000601|2000-03-07 08:00,7,102.77,102.78,102.7,102.71,18556
20000601|2000-03-07 08:30,7,102.7,102.75,102.69,102.74,11427
20000601|2000-03-07 09:00,7,102.74,102.94,102.74,102.84,32291
20000601|2000-03-07 09:30,7,102.84,102.91,102.81,102.89,12949
20000601|2000-03-07 10:00,7,102.89,102.89,102.8,102.8,7051
20000601|2000-03-07 10:30,7,102.8,102.8,102.75,102.77,3491
20000601|2000-03-07 11:00,7,102.77,102.86,102.77,102.8,2108
20000601|2000-03-07 11:30,7,102.79,102.8,102.75,102.76,3456
20000601|2000-03-08 01:00,8,102.81,102.9,102.81,102.88,5449
20000601|2000-03-08 01:30,8,102.87,102.88,102.83,102.83,11389
20000601|2000-03-08 02:00,8,102.83,102.85,102.79,102.84,13460
20000601|2000-03-08 02:30,8,102.84,102.87,102.83,102.86,10609
20000601|2000-03-08 03:00,8,102.87,102.88,102.8,102.82,10533
20000601|2000-03-08 03:30,8,102.82,102.83,102.78,102.82,14569
20000601|2000-03-08 04:00,8,102.82,102.84,102.81,102.84,12736
20000601|2000-03-08 04:30,8,102.84,102.84,102.8,102.81,11236
20000601|2000-03-08 05:00,8,102.82,102.85,102.81,102.85,8121
20000601|2000-03-08 05:30,8,102.85,102.85,102.78,102.78,7997
20000601|2000-03-08 06:00,8,102.79,102.81,102.77,102.79,6074
20000601|2000-03-08 06:30,8,102.79,102.81,102.76,102.76,5149
20000601|2000-03-08 07:00,8,102.77,102.8,102.75,102.79,6090
20000601|2000-03-08 07:30,8,102.8,102.82,102.78,102.81,7894
20000601|2000-03-08 08:00,8,102.81,102.83,102.77,102.78,8970
20000601|2000-03-08 08:30,8,102.78,102.84,102.78,102.82,14506
20000601|2000-03-08 09:00,8,102.82,102.86,102.79,102.85,12305
20000601|2000-03-08 09:30,8,102.85,102.91,102.81,102.86,16862
20000601|2000-03-08 10:00,8,102.86,102.87,102.81,102.83,5697
20000601|2000-03-08 10:30,8,102.83,102.86,102.8,102.83,3346
20000601|2000-03-08 11:00,8,102.82,102.83,102.79,102.81,1666
20000601|2000-03-08 11:30,8,102.81,102.85,102.8,102.81,760
20000601|2000-03-09 01:00,9,102.82,102.91,102.81,102.9,5311
20000601|2000-03-09 01:30,9,102.91,103.07,102.88,103.04,17667
20000601|2000-03-09 02:00,9,103.04,103.08,103.02,103.03,20881
20000601|2000-03-09 02:30,9,103.03,103.05,103,103.02,11402
20000601|2000-03-09 03:00,9,103.02,103.03,102.99,103.03,13684
20000601|2000-03-09 03:30,9,103.03,103.07,103.01,103.05,12389
20000601|2000-03-09 04:00,9,103.04,103.1,103.04,103.05,16399
20000601|2000-03-09 04:30,9,103.04,103.07,103.03,103.05,9182
20000601|2000-03-09 05:00,9,103.05,103.07,103.02,103.03,12184
20000601|2000-03-09 05:30,9,103.03,103.05,103.01,103.04,4086
20000601|2000-03-09 06:00,9,103.04,103.06,103.02,103.02,3962
20000601|2000-03-09 06:30,9,103.03,103.06,103.03,103.04,4476
20000601|2000-03-09 07:00,9,103.03,103.06,103.03,103.04,5216
20000601|2000-03-09 07:30,9,103.04,103.07,103.02,103.02,11006
20000601|2000-03-09 08:00,9,103.03,103.1,103.01,103.09,14004
20000601|2000-03-09 08:30,9,103.1,103.2,103.08,103.19,29835
20000601|2000-03-09 09:00,9,103.19,103.2,103.16,103.16,17599
20000601|2000-03-09 09:30,9,103.16,103.21,103.15,103.2,10460
20000601|2000-03-09 10:00,9,103.2,103.24,103.15,103.18,12721
20000601|2000-03-09 10:30,9,103.19,103.21,103.17,103.2,3995
20000601|2000-03-09 11:00,9,103.2,103.22,103.17,103.19,2775
20000601|2000-03-09 11:30,9,103.2,103.3,103.19,103.28,2303
20000601|2000-03-10 01:00,10,103.2,103.24,103.18,103.18,5672
20000601|2000-03-10 01:30,10,103.17,103.2,103.17,103.17,7189
20000601|2000-03-10 02:00,10,103.17,103.24,103.14,103.21,11934
20000601|2000-03-10 02:30,10,103.21,103.24,103.19,103.24,7724
20000601|2000-03-10 03:00,10,103.24,103.24,103.2,103.21,8290
20000601|2000-03-10 03:30,10,103.21,103.25,103.19,103.25,14669
20000601|2000-03-10 04:00,10,103.25,103.29,103.22,103.24,18959
20000601|2000-03-10 04:30,10,103.24,103.24,103.19,103.2,10544
20000601|2000-03-10 05:00,10,103.19,103.2,103.09,103.1,21047
20000601|2000-03-10 05:30,10,103.1,103.12,102.95,103.03,24024
20000601|2000-03-10 06:00,10,103.03,103.06,103.02,103.05,10617
20000601|2000-03-10 06:30,10,103.05,103.05,103,103.02,8653
20000601|2000-03-10 07:00,10,103.03,103.06,103,103.03,10131
20000601|2000-03-10 07:30,10,103.03,103.04,102.98,103,13764
20000601|2000-03-10 08:00,10,102.99,103.06,102.98,103.05,10742
20000601|2000-03-10 08:30,10,103.04,103.09,103.04,103.07,10458
20000601|2000-03-10 09:00,10,103.07,103.08,103.05,103.06,8958
20000601|2000-03-10 09:30,10,103.05,103.05,102.99,103.04,9133
20000601|2000-03-10 10:00,10,103.04,103.09,103.04,103.08,6461
20000601|2000-03-10 10:30,10,103.07,103.07,102.99,103.03,7954
20000601|2000-03-10 11:00,10,103.02,103.04,102.97,102.99,2827
20000601|2000-03-10 11:30,10,102.99,103.01,102.95,103,1663
20000601|2000-03-13 01:00,13,103.04,103.1,103,103.05,5665
20000601|2000-03-13 01:30,13,103.05,103.16,103.04,103.15,10792
20000601|2000-03-13 02:00,13,103.16,103.19,103.11,103.11,11820
20000601|2000-03-13 02:30,13,103.12,103.16,103.11,103.15,6029
20000601|2000-03-13 03:00,13,103.15,103.18,103.13,103.15,7164
20000601|2000-03-13 03:30,13,103.15,103.2,103.13,103.18,10883
20000601|2000-03-13 04:00,13,103.18,103.21,103.17,103.2,9073
20000601|2000-03-13 04:30,13,103.2,103.21,103.16,103.16,8311
20000601|2000-03-13 05:00,13,103.16,103.18,103.15,103.17,5735
20000601|2000-03-13 05:30,13,103.17,103.19,103.17,103.18,3659
20000601|2000-03-13 06:00,13,103.17,103.22,103.17,103.21,4735
20000601|2000-03-13 06:30,13,103.2,103.21,103.17,103.17,3091
20000601|2000-03-13 07:00,13,103.18,103.24,103.18,103.24,8117
20000601|2000-03-13 07:30,13,103.24,103.36,103.23,103.35,36610
20000601|2000-03-13 08:00,13,103.35,103.37,103.33,103.35,27157
20000601|2000-03-13 08:30,13,103.34,103.37,103.29,103.32,19623
20000601|2000-03-13 09:00,13,103.32,103.33,103.24,103.25,18626
20000601|2000-03-13 09:30,13,103.25,103.27,103.18,103.2,15901
20000601|2000-03-13 10:00,13,103.2,103.26,103.2,103.26,7855
20000601|2000-03-13 10:30,13,103.25,103.27,103.2,103.22,3777
20000601|2000-03-13 11:00,13,103.22,103.23,103.14,103.16,6500
20000601|2000-03-13 11:30,13,103.16,103.2,103.14,103.14,2054
20000601|2000-03-14 01:00,14,103.13,103.14,103.09,103.1,3089
20000601|2000-03-14 01:30,14,103.1,103.14,103.07,103.13,9123
20000601|2000-03-14 02:00,14,103.13,103.13,103.08,103.13,10979
20000601|2000-03-14 02:30,14,103.13,103.2,103.13,103.18,18323
20000601|2000-03-14 03:00,14,103.18,103.18,103.15,103.17,10037
20000601|2000-03-14 03:30,14,103.16,103.16,103.06,103.06,18894
20000601|2000-03-14 04:00,14,103.07,103.11,103.04,103.1,22768
20000601|2000-03-14 04:30,14,103.11,103.13,103.08,103.1,19332
20000601|2000-03-14 05:00,14,103.11,103.11,103.07,103.09,8971
20000601|2000-03-14 05:30,14,103.09,103.1,103.05,103.08,5755
20000601|2000-03-14 06:00,14,103.08,103.09,103.04,103.06,7059
20000601|2000-03-14 06:30,14,103.06,103.08,103.05,103.06,4128
20000601|2000-03-14 07:00,14,103.07,103.07,103.01,103.04,9745
20000601|2000-03-14 07:30,14,103.04,103.1,103.02,103.09,18099
20000601|2000-03-14 08:00,14,103.09,103.11,103.06,103.08,23269
20000601|2000-03-14 08:30,14,103.09,103.14,103.08,103.13,17622
20000601|2000-03-14 09:00,14,103.13,103.13,103.06,103.08,17165
20000601|2000-03-14 09:30,14,103.07,103.09,103.01,103.05,16541
20000601|2000-03-14 10:00,14,103.04,103.07,103.01,103.02,12470
20000601|2000-03-14 10:30,14,103.02,103.08,102.93,103.08,16913
20000601|2000-03-14 11:00,14,103.08,103.09,103.03,103.07,5728
20000601|2000-03-14 11:30,14,103.08,103.13,103.06,103.07,5128
20000601|2000-03-15 01:00,15,103.15,103.17,103.11,103.12,10190
20000601|2000-03-15 01:30,15,103.12,103.12,103.07,103.11,12833
20000601|2000-03-15 02:00,15,103.11,103.2,103.1,103.18,22081
20000601|2000-03-15 02:30,15,103.18,103.2,103.14,103.15,17114
20000601|2000-03-15 03:00,15,103.15,103.17,103.12,103.12,10868
20000601|2000-03-15 03:30,15,103.13,103.15,103.11,103.13,7704
20000601|2000-03-15 04:00,15,103.13,103.15,103.12,103.14,11482
20000601|2000-03-15 04:30,15,103.13,103.14,103.08,103.09,17648
20000601|2000-03-15 05:00,15,103.09,103.12,103.08,103.11,8584
20000601|2000-03-15 05:30,15,103.11,103.11,103.08,103.11,8672
20000601|2000-03-15 06:00,15,103.1,103.13,103.09,103.09,7955
20000601|2000-03-15 06:30,15,103.1,103.12,103.08,103.09,8847
20000601|2000-03-15 07:00,15,103.09,103.1,103.07,103.08,7527
20000601|2000-03-15 07:30,15,103.08,103.09,103.03,103.06,20774
20000601|2000-03-15 08:00,15,103.05,103.06,103.02,103.04,14583
20000601|2000-03-15 08:30,15,103.04,103.09,103.03,103.05,15955
20000601|2000-03-15 09:00,15,103.05,103.09,103.02,103.09,11851
20000601|2000-03-15 09:30,15,103.08,103.14,103.05,103.11,13325
20000601|2000-03-15 10:00,15,103.11,103.18,103.11,103.12,16324
20000601|2000-03-15 10:30,15,103.12,103.19,103.12,103.15,11539
20000601|2000-03-15 11:00,15,103.15,103.15,103.11,103.13,4118
20000601|2000-03-15 11:30,15,103.13,103.2,103.12,103.15,4233
20000601|2000-03-16 01:00,16,103.1,103.1,103.06,103.07,5880
20000601|2000-03-16 01:30,16,103.08,103.1,103.05,103.06,8304
20000601|2000-03-16 02:00,16,103.05,103.08,103.02,103.05,11865
20000601|2000-03-16 02:30,16,103.05,103.08,103.03,103.07,8203
20000601|2000-03-16 03:00,16,103.07,103.08,103.06,103.07,14153
20000601|2000-03-16 03:30,16,103.07,103.09,103.06,103.08,22588
20000601|2000-03-16 04:00,16,103.09,103.12,103.08,103.11,15384
20000601|2000-03-16 04:30,16,103.11,103.14,103.11,103.12,8647
20000601|2000-03-16 05:00,16,103.12,103.14,103.11,103.13,8199
20000601|2000-03-16 05:30,16,103.13,103.19,103.12,103.16,14534
20000601|2000-03-16 06:00,16,103.15,103.17,103.15,103.16,6669
20000601|2000-03-16 06:30,16,103.16,103.27,103.14,103.22,42690
20000601|2000-03-16 07:00,16,103.23,103.31,103.2,103.23,56216
20000601|2000-03-16 07:30,16,103.24,103.29,103.22,103.26,35739
20000601|2000-03-16 08:00,16,103.26,103.32,103.25,103.27,25928
20000601|2000-03-16 08:30,16,103.27,103.29,103.26,103.29,13158
20000601|2000-03-16 09:00,16,103.29,103.41,103.26,103.4,42889
20000601|2000-03-16 09:30,16,103.4,103.44,103.38,103.43,29746
20000601|2000-03-16 10:00,16,103.43,103.48,103.42,103.43,22911
20000601|2000-03-16 10:30,16,103.43,103.45,103.39,103.41,8496
20000601|2000-03-16 11:00,16,103.41,103.43,103.39,103.41,4049
20000601|2000-03-16 11:30,16,103.4,103.4,103.37,103.38,4091
20000601|2000-03-17 01:00,17,103.36,103.42,103.36,103.36,6027
20000601|2000-03-17 01:30,17,103.36,103.38,103.34,103.36,9465
20000601|2000-03-17 02:00,17,103.36,103.46,103.35,103.43,13585
20000601|2000-03-17 02:30,17,103.42,103.43,103.38,103.39,10106
20000601|2000-03-17 03:00,17,103.4,103.45,103.4,103.41,20969
20000601|2000-03-17 03:30,17,103.4,103.44,103.4,103.41,14659
20000601|2000-03-17 04:00,17,103.41,103.42,103.38,103.39,10823
20000601|2000-03-17 04:30,17,103.4,103.43,103.39,103.42,8710
20000601|2000-03-17 05:00,17,103.42,103.42,103.38,103.4,7293
20000601|2000-03-17 05:30,17,103.41,103.44,103.4,103.43,6978
20000601|2000-03-17 06:00,17,103.43,103.47,103.42,103.46,10600
20000601|2000-03-17 06:30,17,103.46,103.46,103.42,103.44,6864
20000601|2000-03-17 07:00,17,103.44,103.45,103.38,103.44,7452
20000601|2000-03-17 07:30,17,103.44,103.47,103.42,103.44,23763
20000601|2000-03-17 08:00,17,103.43,103.51,103.43,103.5,9775
20000601|2000-03-20 01:00,20,103.52,103.54,103.48,103.48,1940
20000601|2000-03-20 01:30,20,103.49,103.59,103.49,103.58,4481
20000601|2000-03-20 02:00,20,103.58,103.6,103.52,103.53,7109
20000601|2000-03-20 02:30,20,103.52,103.53,103.51,103.52,2802
20000601|2000-03-20 03:00,20,103.51,103.53,103.47,103.5,7827
20000601|2000-03-20 03:30,20,103.49,103.5,103.45,103.47,7111
20000601|2000-03-20 04:00,20,103.48,103.49,103.46,103.48,6941
20000601|2000-03-20 04:30,20,103.48,103.49,103.47,103.49,4705
20000601|2000-03-20 05:00,20,103.48,103.49,103.45,103.47,4515
20000601|2000-03-20 05:30,20,103.47,103.47,103.42,103.44,5091
20000601|2000-03-20 06:00,20,103.44,103.45,103.4,103.42,4650
20000601|2000-03-20 06:30,20,103.42,103.48,103.42,103.46,10283
20000601|2000-03-20 07:00,20,103.46,103.49,103.45,103.46,7032
20000601|2000-03-20 07:30,20,103.46,103.5,103.46,103.47,4367
20000601|2000-03-20 08:00,20,103.48,103.48,103.44,103.46,6516
20000601|2000-03-20 08:30,20,103.46,103.49,103.44,103.49,9760
20000601|2000-03-20 09:00,20,103.49,103.5,103.47,103.49,9874
20000601|2000-03-20 09:30,20,103.49,103.52,103.47,103.5,8878
20000601|2000-03-20 10:00,20,103.5,103.51,103.49,103.5,5194
20000601|2000-03-20 10:30,20,103.5,103.53,103.5,103.51,2555
20000601|2000-03-20 11:00,20,103.51,103.52,103.49,103.51,812
20000601|2000-03-20 11:30,20,103.5,103.51,103.5,103.5,375
20000601|2000-03-21 01:00,21,103.52,103.54,103.5,103.53,2481
20000601|2000-03-21 01:30,21,103.53,103.57,103.52,103.55,6129
20000601|2000-03-21 02:00,21,103.55,103.58,103.54,103.55,6063
20000601|2000-03-21 02:30,21,103.55,103.55,103.51,103.52,8313
20000601|2000-03-21 03:00,21,103.52,103.55,103.52,103.53,7586
20000601|2000-03-21 03:30,21,103.53,103.59,103.5,103.57,22752
20000601|2000-03-21 04:00,21,103.57,103.59,103.54,103.54,13494
20000601|2000-03-21 04:30,21,103.55,103.56,103.52,103.53,7651
20000601|2000-03-21 05:00,21,103.53,103.54,103.5,103.52,8474
20000601|2000-03-21 05:30,21,103.53,103.54,103.52,103.54,4033
20000601|2000-03-21 06:00,21,103.54,103.56,103.53,103.55,6351
20000601|2000-03-21 06:30,21,103.55,103.56,103.52,103.52,4348
20000601|2000-03-21 07:00,21,103.53,103.57,103.53,103.56,6229
20000601|2000-03-21 07:30,21,103.56,103.6,103.55,103.55,14512
20000601|2000-03-21 08:00,21,103.55,103.56,103.52,103.53,8934
20000601|2000-03-21 08:30,21,103.53,103.68,103.53,103.65,20161
20000601|2000-03-21 09:00,21,103.66,103.66,103.59,103.6,20274
20000601|2000-03-21 09:30,21,103.6,103.62,103.59,103.6,10219
20000601|2000-03-21 10:00,21,103.59,103.63,103.57,103.62,10698
20000601|2000-03-21 10:30,21,103.62,103.68,103.62,103.64,11127
20000601|2000-03-21 11:00,21,103.64,103.66,103.63,103.66,2826
20000601|2000-03-21 11:30,21,103.65,103.66,103.57,103.57,5189
20000601|2000-03-22 01:00,22,103.6,103.63,103.53,103.55,10779
20000601|2000-03-22 01:30,22,103.55,103.6,103.54,103.55,12063
20000601|2000-03-22 02:00,22,103.55,103.55,103.46,103.49,22055
20000601|2000-03-22 02:30,22,103.49,103.5,103.46,103.5,15001
20000601|2000-03-22 03:00,22,103.5,103.53,103.48,103.52,12563
20000601|2000-03-22 03:30,22,103.52,103.54,103.51,103.53,15000
20000601|2000-03-22 04:00,22,103.52,103.55,103.51,103.54,7935
20000601|2000-03-22 04:30,22,103.54,103.54,103.53,103.54,3684
20000601|2000-03-22 05:00,22,103.53,103.53,103.49,103.52,12212
20000601|2000-03-22 05:30,22,103.53,103.53,103.51,103.53,4807
20000601|2000-03-22 06:00,22,103.52,103.53,103.51,103.53,2718
20000601|2000-03-22 06:30,22,103.53,103.58,103.52,103.57,8450
20000601|2000-03-22 07:00,22,103.57,103.6,103.56,103.56,8779
20000601|2000-03-22 07:30,22,103.57,103.58,103.55,103.55,10127
20000601|2000-03-22 08:00,22,103.56,103.59,103.53,103.54,9677
20000601|2000-03-22 08:30,22,103.55,103.56,103.52,103.53,11091
20000601|2000-03-22 09:00,22,103.53,103.53,103.46,103.5,19673
20000601|2000-03-22 09:30,22,103.5,103.52,103.45,103.49,16694
20000601|2000-03-22 10:00,22,103.49,103.53,103.48,103.49,9901
20000601|2000-03-22 10:30,22,103.49,103.51,103.48,103.5,3948
20000601|2000-03-22 11:00,22,103.49,103.51,103.48,103.51,2533
20000601|2000-03-22 11:30,22,103.51,103.56,103.51,103.55,2090
20000601|2000-03-23 01:00,23,103.55,103.58,103.55,103.56,3047
20000601|2000-03-23 01:30,23,103.55,103.55,103.52,103.54,3967
20000601|2000-03-23 02:00,23,103.54,103.56,103.52,103.53,5224
20000601|2000-03-23 02:30,23,103.53,103.58,103.53,103.58,8571
20000601|2000-03-23 03:00,23,103.57,103.64,103.57,103.59,24266
20000601|2000-03-23 03:30,23,103.6,103.65,103.57,103.59,15899
20000601|2000-03-23 04:00,23,103.58,103.64,103.58,103.63,17405
20000601|2000-03-23 04:30,23,103.62,103.66,103.6,103.65,18217
20000601|2000-03-23 05:00,23,103.64,103.68,103.64,103.65,12972
20000601|2000-03-23 05:30,23,103.66,103.7,103.66,103.7,11341
20000601|2000-03-23 06:00,23,103.69,103.77,103.68,103.73,20634
20000601|2000-03-23 06:30,23,103.73,103.77,103.73,103.75,12321
20000601|2000-03-23 07:00,23,103.75,103.76,103.67,103.72,22590
20000601|2000-03-23 07:30,23,103.72,103.77,103.69,103.76,19085
20000601|2000-03-23 08:00,23,103.77,103.77,103.68,103.71,15372
20000601|2000-03-23 08:30,23,103.71,103.72,103.66,103.67,13153
20000601|2000-03-23 09:00,23,103.67,103.72,103.66,103.71,12320
20000601|2000-03-23 09:30,23,103.7,103.71,103.67,103.68,8433
20000601|2000-03-23 10:00,23,103.69,103.7,103.67,103.7,7032
20000601|2000-03-23 10:30,23,103.7,103.77,103.7,103.75,4376
20000601|2000-03-23 11:00,23,103.74,103.76,103.71,103.75,4107
20000601|2000-03-23 11:30,23,103.75,103.77,103.74,103.75,1256
20000601|2000-03-24 01:00,24,103.65,103.66,103.6,103.63,8849
20000601|2000-03-24 01:30,24,103.63,103.67,103.6,103.61,10857
20000601|2000-03-24 02:00,24,103.61,103.64,103.58,103.64,8787
20000601|2000-03-24 02:30,24,103.64,103.64,103.59,103.6,8092
20000601|2000-03-24 03:00,24,103.61,103.62,103.58,103.61,6462
20000601|2000-03-24 03:30,24,103.61,103.63,103.59,103.63,6619
20000601|2000-03-24 04:00,24,103.62,103.63,103.59,103.61,4649
20000601|2000-03-24 04:30,24,103.61,103.62,103.6,103.61,4458
20000601|2000-03-24 05:00,24,103.61,103.62,103.59,103.61,9387
20000601|2000-03-24 05:30,24,103.61,103.61,103.58,103.6,4856
20000601|2000-03-24 06:00,24,103.6,103.61,103.6,103.6,2670
20000601|2000-03-24 06:30,24,103.6,103.62,103.57,103.59,4310
20000601|2000-03-24 07:00,24,103.59,103.6,103.55,103.56,9373
20000601|2000-03-24 07:30,24,103.56,103.61,103.55,103.59,12805
20000601|2000-03-24 08:00,24,103.58,103.58,103.5,103.5,25060
20000601|2000-03-24 08:30,24,103.49,103.51,103.43,103.5,24843
20000601|2000-03-24 09:00,24,103.49,103.52,103.43,103.44,18643
20000601|2000-03-24 09:30,24,103.44,103.5,103.44,103.49,13223
20000601|2000-03-24 10:00,24,103.5,103.52,103.49,103.5,7123
20000601|2000-03-24 10:30,24,103.5,103.52,103.49,103.5,3882
20000601|2000-03-24 11:00,24,103.5,103.52,103.5,103.5,1038
20000601|2000-03-24 11:30,24,103.5,103.53,103.47,103.51,3372
20000601|2000-03-27 00:00,27,103.45,103.45,103.29,103.36,13409
20000601|2000-03-27 00:30,27,103.36,103.37,103.33,103.37,6113
20000601|2000-03-27 01:00,27,103.37,103.37,103.3,103.35,8120
20000601|2000-03-27 01:30,27,103.35,103.36,103.32,103.35,7080
20000601|2000-03-27 02:00,27,103.34,103.38,103.33,103.38,8711
20000601|2000-03-27 02:30,27,103.38,103.38,103.34,103.34,7205
20000601|2000-03-27 03:00,27,103.35,103.38,103.35,103.36,6098
20000601|2000-03-27 03:30,27,103.36,103.36,103.29,103.29,12489
20000601|2000-03-27 04:00,27,103.29,103.29,103.23,103.29,19149
20000601|2000-03-27 04:30,27,103.29,103.32,103.26,103.3,9174
20000601|2000-03-27 05:00,27,103.3,103.33,103.29,103.32,4769
20000601|2000-03-27 05:30,27,103.33,103.33,103.27,103.27,4612
20000601|2000-03-27 06:00,27,103.27,103.31,103.27,103.3,2938
20000601|2000-03-27 06:30,27,103.3,103.33,103.29,103.29,3867
20000601|2000-03-27 07:00,27,103.29,103.32,103.28,103.31,10710
20000601|2000-03-27 07:30,27,103.31,103.31,103.24,103.25,13716
20000601|2000-03-27 08:00,27,103.25,103.3,103.23,103.29,10340
20000601|2000-03-27 08:30,27,103.29,103.29,103.25,103.27,8113
20000601|2000-03-27 09:00,27,103.27,103.27,103.24,103.24,8052
20000601|2000-03-27 09:30,27,103.24,103.3,103.24,103.29,5193
20000601|2000-03-27 10:00,27,103.29,103.3,103.24,103.25,2399
20000601|2000-03-27 10:30,27,103.26,103.26,103.24,103.26,960
20000601|2000-03-28 00:00,28,103.33,103.38,103.33,103.36,4267
20000601|2000-03-28 00:30,28,103.36,103.43,103.34,103.41,10861
20000601|2000-03-28 01:00,28,103.41,103.41,103.38,103.39,8689
20000601|2000-03-28 01:30,28,103.39,103.41,103.32,103.32,9903
20000601|2000-03-28 02:00,28,103.32,103.38,103.3,103.34,26779
20000601|2000-03-28 02:30,28,103.34,103.35,103.31,103.33,18159
20000601|2000-03-28 03:00,28,103.32,103.35,103.31,103.32,12015
20000601|2000-03-28 03:30,28,103.32,103.36,103.31,103.35,13058
20000601|2000-03-28 04:00,28,103.35,103.37,103.32,103.32,12100
20000601|2000-03-28 04:30,28,103.33,103.35,103.32,103.33,6407
20000601|2000-03-28 05:00,28,103.34,103.35,103.33,103.34,3722
20000601|2000-03-28 05:30,28,103.34,103.36,103.33,103.35,3042
20000601|2000-03-28 06:00,28,103.36,103.39,103.35,103.39,8257
20000601|2000-03-28 06:30,28,103.38,103.39,103.34,103.35,10324
20000601|2000-03-28 07:00,28,103.34,103.39,103.33,103.38,19986
20000601|2000-03-28 07:30,28,103.37,103.45,103.37,103.45,32430
20000601|2000-03-28 08:00,28,103.44,103.45,103.41,103.43,16532
20000601|2000-03-28 08:30,28,103.43,103.45,103.41,103.44,11711
20000601|2000-03-28 09:00,28,103.44,103.49,103.43,103.46,18356
20000601|2000-03-28 09:30,28,103.46,103.48,103.45,103.45,3361
20000601|2000-03-29 00:00,29,103.45,103.46,103.41,103.43,3633
20000601|2000-03-29 00:30,29,103.43,103.46,103.38,103.44,11151
20000601|2000-03-29 01:00,29,103.44,103.48,103.4,103.42,11287
20000601|2000-03-29 01:30,29,103.42,103.44,103.39,103.4,14088
20000601|2000-03-29 02:00,29,103.4,103.42,103.38,103.39,9425
20000601|2000-03-29 02:30,29,103.4,103.41,103.39,103.4,6554
20000601|2000-03-29 03:00,29,103.4,103.41,103.4,103.4,5612
20000601|2000-03-29 03:30,29,103.4,103.42,103.39,103.41,10488
20000601|2000-03-29 04:00,29,103.4,103.43,103.39,103.42,9772
20000601|2000-03-29 04:30,29,103.42,103.43,103.41,103.42,3842
20000601|2000-03-29 05:00,29,103.41,103.43,103.41,103.42,2749
20000601|2000-03-29 05:30,29,103.42,103.43,103.42,103.42,1930
20000601|2000-03-29 06:00,29,103.42,103.43,103.41,103.41,5290
20000601|2000-03-29 06:30,29,103.41,103.43,103.41,103.43,5940
20000601|2000-03-29 07:00,29,103.43,103.47,103.43,103.44,11892
20000601|2000-03-29 07:30,29,103.44,103.46,103.42,103.43,10525
20000601|2000-03-29 08:00,29,103.44,103.47,103.42,103.44,17244
20000601|2000-03-29 08:30,29,103.44,103.44,103.39,103.4,23567
20000601|2000-03-29 09:00,29,103.4,103.4,103.34,103.36,23371
20000601|2000-03-29 09:30,29,103.35,103.37,103.31,103.33,11552
20000601|2000-03-29 10:00,29,103.33,103.38,103.33,103.37,4147
20000601|2000-03-29 10:30,29,103.37,103.39,103.33,103.33,3326
20000601|2000-03-30 00:00,30,103.39,103.39,103.36,103.36,2887
20000601|2000-03-30 00:30,30,103.36,103.38,103.33,103.34,4209
20000601|2000-03-30 01:00,30,103.34,103.37,103.32,103.37,7677
20000601|2000-03-30 01:30,30,103.37,103.4,103.36,103.38,9884
20000601|2000-03-30 02:00,30,103.37,103.38,103.36,103.36,5008
20000601|2000-03-30 02:30,30,103.36,103.4,103.32,103.4,10328
20000601|2000-03-30 03:00,30,103.39,103.41,103.38,103.4,11315
20000601|2000-03-30 03:30,30,103.4,103.47,103.39,103.46,15625
20000601|2000-03-30 04:00,30,103.46,103.47,103.45,103.45,10708
20000601|2000-03-30 04:30,30,103.45,103.46,103.44,103.45,7018
20000601|2000-03-30 05:00,30,103.46,103.51,103.45,103.5,7684
20000601|2000-03-30 05:30,30,103.5,103.55,103.49,103.54,19557
20000601|2000-03-30 06:00,30,103.54,103.61,103.51,103.59,22070
20000601|2000-03-30 06:30,30,103.59,103.61,103.54,103.56,17034
20000601|2000-03-30 07:00,30,103.55,103.57,103.51,103.52,16619
20000601|2000-03-30 07:30,30,103.52,103.54,103.5,103.54,12135
20000601|2000-03-30 08:00,30,103.54,103.59,103.53,103.59,10436
20000601|2000-03-30 08:30,30,103.58,103.6,103.53,103.54,11913
20000601|2000-03-30 09:00,30,103.55,103.58,103.52,103.56,7247
20000601|2000-03-30 09:30,30,103.57,103.62,103.55,103.62,3973
20000601|2000-03-30 10:00,30,103.61,103.63,103.57,103.61,2829
20000601|2000-03-30 10:30,30,103.61,103.64,103.58,103.6,4030
20000601|2000-03-31 00:00,31,103.7,103.74,103.67,103.7,5204
20000601|2000-03-31 00:30,31,103.7,103.77,103.7,103.73,12158
20000601|2000-03-31 01:00,31,103.73,103.73,103.68,103.7,7288
20000601|2000-03-31 01:30,31,103.7,103.72,103.67,103.71,10811
20000601|2000-03-31 02:00,31,103.71,103.74,103.7,103.72,10956
20000601|2000-03-31 02:30,31,103.71,103.73,103.69,103.7,12874
20000601|2000-03-31 03:00,31,103.7,103.7,103.65,103.65,5785
20000601|2000-03-31 03:30,31,103.66,103.68,103.66,103.67,7314
20000601|2000-03-31 04:00,31,103.67,103.67,103.61,103.63,9591
20000601|2000-03-31 04:30,31,103.63,103.65,103.61,103.62,6199
20000601|2000-03-31 05:00,31,103.61,103.64,103.6,103.62,6439
20000601|2000-03-31 05:30,31,103.61,103.65,103.61,103.64,4461
20000601|2000-03-31 06:00,31,103.64,103.65,103.61,103.61,5038
20000601|2000-03-31 06:30,31,103.62,103.63,103.59,103.6,5618
20000601|2000-03-31 07:00,31,103.6,103.64,103.6,103.62,5964
20000601|2000-03-31 07:30,31,103.62,103.67,103.6,103.67,6241
20000601|2000-03-31 08:00,31,103.67,103.7,103.67,103.68,13351
20000601|2000-03-31 08:30,31,103.68,103.73,103.66,103.68,12405
20000601|2000-03-31 09:00,31,103.68,103.74,103.68,103.73,8345
20000601|2000-03-31 09:30,31,103.72,103.74,103.7,103.74,3489
20000601|2000-03-31 10:00,31,103.74,103.78,103.74,103.75,4150
20000601|2000-03-31 10:30,31,103.74,103.75,103.68,103.69,2337
20000601|2000-04-03 01:00,3,103.67,103.69,103.63,103.63,2767
20000601|2000-04-03 01:30,3,103.64,103.65,103.6,103.61,5149
20000601|2000-04-03 02:00,3,103.62,103.65,103.58,103.63,7804
20000601|2000-04-03 02:30,3,103.63,103.64,103.57,103.59,10735
20000601|2000-04-03 03:00,3,103.58,103.65,103.57,103.64,8625
20000601|2000-04-03 03:30,3,103.64,103.64,103.61,103.62,5239
20000601|2000-04-03 04:00,3,103.61,103.66,103.61,103.64,6462
20000601|2000-04-03 04:30,3,103.64,103.66,103.63,103.65,5111
20000601|2000-04-03 05:00,3,103.65,103.68,103.65,103.66,5816
20000601|2000-04-03 05:30,3,103.67,103.67,103.65,103.66,2457
20000601|2000-04-03 06:00,3,103.67,103.68,103.66,103.67,3337
20000601|2000-04-03 06:30,3,103.67,103.71,103.66,103.71,5909
20000601|2000-04-03 07:00,3,103.71,103.78,103.7,103.75,18749
20000601|2000-04-03 07:30,3,103.75,103.76,103.72,103.76,6772
20000601|2000-04-03 08:00,3,103.76,103.81,103.75,103.77,14497
20000601|2000-04-03 08:30,3,103.76,103.77,103.71,103.73,12986
20000601|2000-04-03 09:00,3,103.72,103.85,103.71,103.82,18553
20000601|2000-04-03 09:30,3,103.81,103.83,103.78,103.79,10308
20000601|2000-04-03 10:00,3,103.79,103.8,103.75,103.8,7830
20000601|2000-04-03 10:30,3,103.8,103.83,103.79,103.82,2574
20000601|2000-04-03 11:00,3,103.82,103.82,103.78,103.78,1247
20000601|2000-04-03 11:30,3,103.79,103.82,103.79,103.79,1032
20000601|2000-04-04 01:00,4,103.85,103.89,103.84,103.85,9813
20000601|2000-04-04 01:30,4,103.85,103.85,103.81,103.82,4488
20000601|2000-04-04 02:00,4,103.82,103.85,103.81,103.82,7989
20000601|2000-04-04 02:30,4,103.81,103.81,103.77,103.78,11450
20000601|2000-04-04 03:00,4,103.78,103.79,103.74,103.78,23449
20000601|2000-04-04 03:30,4,103.78,103.82,103.78,103.81,10656
20000601|2000-04-04 04:00,4,103.8,103.8,103.72,103.73,28325
20000601|2000-04-04 04:30,4,103.72,103.73,103.7,103.73,16256
20000601|2000-04-04 05:00,4,103.72,103.73,103.7,103.73,10568
20000601|2000-04-04 05:30,4,103.72,103.74,103.69,103.72,9876
20000601|2000-04-04 06:00,4,103.72,103.74,103.71,103.73,3393
20000601|2000-04-04 06:30,4,103.73,103.74,103.71,103.74,3260
20000601|2000-04-04 07:00,4,103.74,103.74,103.7,103.71,3356
20000601|2000-04-04 07:30,4,103.72,103.74,103.7,103.71,6547
20000601|2000-04-04 08:00,4,103.7,103.77,103.7,103.76,14119
20000601|2000-04-04 08:30,4,103.76,103.79,103.73,103.73,16172
20000601|2000-04-04 09:00,4,103.73,103.74,103.69,103.73,12196
20000601|2000-04-04 09:30,4,103.72,103.78,103.72,103.76,13535
20000601|2000-04-04 10:00,4,103.77,103.77,103.72,103.76,7262
20000601|2000-04-04 10:30,4,103.75,103.87,103.75,103.86,11989
20000601|2000-04-04 11:00,4,103.86,103.91,103.83,103.9,9550
20000601|2000-04-04 11:30,4,103.9,104.17,103.9,104.13,19684
20000601|2000-04-05 01:00,5,103.93,103.98,103.9,103.93,18119
20000601|2000-04-05 01:30,5,103.93,103.96,103.9,103.94,12327
20000601|2000-04-05 02:00,5,103.94,103.94,103.89,103.91,17036
20000601|2000-04-05 02:30,5,103.92,103.92,103.89,103.91,11669
20000601|2000-04-05 03:00,5,103.91,103.92,103.88,103.89,9609
20000601|2000-04-05 03:30,5,103.89,103.9,103.85,103.86,15231
20000601|2000-04-05 04:00,5,103.86,103.91,103.86,103.91,12961
20000601|2000-04-05 04:30,5,103.92,104.05,103.91,104.01,31365
20000601|2000-04-05 05:00,5,104,104.08,103.99,104.07,19737
20000601|2000-04-05 05:30,5,104.06,104.23,104.06,104.17,39106
20000601|2000-04-05 06:00,5,104.17,104.22,104.14,104.14,18199
20000601|2000-04-05 06:30,5,104.14,104.17,104.11,104.15,17078
20000601|2000-04-05 07:00,5,104.15,104.16,104.13,104.15,15264
20000601|2000-04-05 07:30,5,104.16,104.25,104.14,104.23,34744
20000601|2000-04-05 08:00,5,104.24,104.3,104.21,104.28,29720
20000601|2000-04-05 08:30,5,104.28,104.3,104.08,104.17,41589
20000601|2000-04-05 09:00,5,104.17,104.22,104.13,104.13,27619
20000601|2000-04-05 09:30,5,104.13,104.14,104.04,104.11,24737
20000601|2000-04-05 10:00,5,104.11,104.19,104.1,104.15,12874
20000601|2000-04-05 10:30,5,104.15,104.15,104.1,104.13,5181
20000601|2000-04-05 11:00,5,104.13,104.13,104.06,104.07,6628
20000601|2000-04-05 11:30,5,104.07,104.08,104,104.06,4682
20000601|2000-04-06 01:00,6,104.02,104.02,103.95,103.96,4943
20000601|2000-04-06 01:30,6,103.96,103.97,103.89,103.95,8819
20000601|2000-04-06 02:00,6,103.96,103.97,103.9,103.95,6797
20000601|2000-04-06 02:30,6,103.95,103.95,103.87,103.89,8117
20000601|2000-04-06 03:00,6,103.89,103.91,103.86,103.87,10779
20000601|2000-04-06 03:30,6,103.87,103.91,103.85,103.9,10880
20000601|2000-04-06 04:00,6,103.91,103.95,103.89,103.93,12952
20000601|2000-04-06 04:30,6,103.93,103.95,103.92,103.92,12235
20000601|2000-04-06 05:00,6,103.92,103.93,103.87,103.87,7732
20000601|2000-04-06 05:30,6,103.87,103.9,103.85,103.9,5948
20000601|2000-04-06 06:00,6,103.9,103.9,103.86,103.88,5122
20000601|2000-04-06 06:30,6,103.87,103.9,103.86,103.87,5010
20000601|2000-04-06 07:00,6,103.87,103.9,103.87,103.88,7412
20000601|2000-04-06 07:30,6,103.87,103.88,103.82,103.84,24626
20000601|2000-04-06 08:00,6,103.84,103.84,103.78,103.78,18766
20000601|2000-04-06 08:30,6,103.78,103.87,103.77,103.83,16284
20000601|2000-04-06 09:00,6,103.83,103.84,103.8,103.83,13595
20000601|2000-04-06 09:30,6,103.83,103.86,103.81,103.85,8844
20000601|2000-04-06 10:00,6,103.85,103.87,103.79,103.84,6382
20000601|2000-04-06 10:30,6,103.85,103.85,103.8,103.82,2003
20000601|2000-04-06 11:00,6,103.82,103.82,103.72,103.78,4476
20000601|2000-04-06 11:30,6,103.78,103.8,103.77,103.79,1223
20000601|2000-04-07 01:00,7,103.74,103.76,103.68,103.72,5139
20000601|2000-04-07 01:30,7,103.72,103.76,103.7,103.73,7603
20000601|2000-04-07 02:00,7,103.73,103.73,103.7,103.72,8336
20000601|2000-04-07 02:30,7,103.72,103.73,103.7,103.7,4825
20000601|2000-04-07 03:00,7,103.7,103.73,103.67,103.72,15109
20000601|2000-04-07 03:30,7,103.71,103.75,103.71,103.73,7232
20000601|2000-04-07 04:00,7,103.73,103.74,103.72,103.73,4885
20000601|2000-04-07 04:30,7,103.73,103.75,103.72,103.75,5033
20000601|2000-04-07 05:00,7,103.75,103.77,103.74,103.75,3916
20000601|2000-04-07 05:30,7,103.74,103.75,103.73,103.74,5088
20000601|2000-04-07 06:00,7,103.74,103.75,103.73,103.75,3014
20000601|2000-04-07 06:30,7,103.74,103.75,103.73,103.75,2908
20000601|2000-04-07 07:00,7,103.75,103.77,103.68,103.76,4994
20000601|2000-04-07 07:30,7,103.76,103.77,103.69,103.71,24667
20000601|2000-04-07 08:00,7,103.72,103.73,103.69,103.7,10292
20000601|2000-04-07 08:30,7,103.7,103.82,103.7,103.79,23388
20000601|2000-04-07 09:00,7,103.8,103.84,103.78,103.8,11911
20000601|2000-04-07 09:30,7,103.81,103.88,103.77,103.85,13885
20000601|2000-04-07 10:00,7,103.86,103.86,103.81,103.84,6762
20000601|2000-04-07 10:30,7,103.84,103.86,103.83,103.85,1125
20000601|2000-04-07 11:00,7,103.85,103.87,103.84,103.84,728
20000601|2000-04-07 11:30,7,103.84,103.86,103.81,103.86,1416
20000601|2000-04-10 01:00,10,103.91,103.91,103.81,103.82,2681
20000601|2000-04-10 01:30,10,103.82,103.82,103.77,103.8,4554
20000601|2000-04-10 02:00,10,103.79,103.83,103.78,103.82,4207
20000601|2000-04-10 02:30,10,103.83,103.88,103.82,103.88,12139
20000601|2000-04-10 03:00,10,103.89,103.9,103.85,103.86,8938
20000601|2000-04-10 03:30,10,103.86,103.94,103.85,103.93,11462
20000601|2000-04-10 04:00,10,103.93,103.94,103.9,103.9,8118
20000601|2000-04-10 04:30,10,103.9,103.93,103.88,103.91,7339
20000601|2000-04-10 05:00,10,103.92,103.92,103.89,103.9,3931
20000601|2000-04-10 05:30,10,103.9,103.91,103.88,103.9,4201
20000601|2000-04-10 06:00,10,103.9,103.94,103.9,103.93,4813
20000601|2000-04-10 06:30,10,103.94,103.96,103.92,103.94,4979
20000601|2000-04-10 07:00,10,103.93,103.93,103.87,103.87,7200
20000601|2000-04-10 07:30,10,103.87,103.91,103.87,103.89,7235
20000601|2000-04-10 08:00,10,103.9,103.93,103.85,103.87,12960
20000601|2000-04-10 08:30,10,103.86,103.93,103.86,103.88,12062
20000601|2000-04-10 09:00,10,103.89,103.93,103.88,103.91,10733
20000601|2000-04-10 09:30,10,103.92,103.93,103.88,103.89,8081
20000601|2000-04-10 10:00,10,103.89,103.89,103.85,103.89,4388
20000601|2000-04-10 10:30,10,103.88,103.89,103.85,103.85,2107
20000601|2000-04-10 11:00,10,103.85,103.86,103.83,103.84,1923
20000601|2000-04-10 11:30,10,103.84,103.88,103.82,103.86,1040
20000601|2000-04-11 01:00,11,103.95,104.09,103.95,104.06,10097
20000601|2000-04-11 01:30,11,104.07,104.11,104.05,104.07,12738
20000601|2000-04-11 02:00,11,104.07,104.15,104.06,104.11,17774
20000601|2000-04-11 02:30,11,104.11,104.12,104.06,104.06,10151
20000601|2000-04-11 03:00,11,104.06,104.06,104.04,104.06,10299
20000601|2000-04-11 03:30,11,104.06,104.07,104.02,104.04,7847
20000601|2000-04-11 04:00,11,104.04,104.06,104.03,104.04,6559
20000601|2000-04-11 04:30,11,104.04,104.05,104.02,104.02,6291
20000601|2000-04-11 05:00,11,104.03,104.03,104,104.03,9575
20000601|2000-04-11 05:30,11,104.02,104.03,103.99,104.01,3662
20000601|2000-04-11 06:00,11,104,104.01,103.95,103.97,6037
20000601|2000-04-11 06:30,11,103.97,103.98,103.95,103.97,2750
20000601|2000-04-11 07:00,11,103.97,103.99,103.95,103.97,5792
20000601|2000-04-11 07:30,11,103.97,104.06,103.97,104.05,11911
20000601|2000-04-11 08:00,11,104.05,104.05,104.03,104.03,13359
20000601|2000-04-11 08:30,11,104.04,104.09,103.96,103.96,17459
20000601|2000-04-11 09:00,11,103.97,104.04,103.97,103.98,17045
20000601|2000-04-11 09:30,11,103.98,104.02,103.93,103.94,15969
20000601|2000-04-11 10:00,11,103.94,103.95,103.91,103.93,12308
20000601|2000-04-11 10:30,11,103.92,103.93,103.79,103.82,8391
20000601|2000-04-11 11:00,11,103.81,103.83,103.78,103.8,2912
20000601|2000-04-11 11:30,11,103.8,103.81,103.72,103.72,3295
20000601|2000-04-12 01:00,12,103.74,103.76,103.7,103.71,5048
20000601|2000-04-12 01:30,12,103.72,103.78,103.71,103.76,5546
20000601|2000-04-12 02:00,12,103.76,103.77,103.66,103.72,13411
20000601|2000-04-12 02:30,12,103.72,103.76,103.71,103.76,12693
20000601|2000-04-12 03:00,12,103.76,103.78,103.75,103.77,8147
20000601|2000-04-12 03:30,12,103.77,103.77,103.74,103.74,5101
20000601|2000-04-12 04:00,12,103.74,103.79,103.74,103.76,9285
20000601|2000-04-12 04:30,12,103.76,103.78,103.74,103.74,6968
20000601|2000-04-12 05:00,12,103.75,103.78,103.74,103.77,4596
20000601|2000-04-12 05:30,12,103.77,103.77,103.73,103.74,5311
20000601|2000-04-12 06:00,12,103.73,103.74,103.68,103.7,6461
20000601|2000-04-12 06:30,12,103.7,103.75,103.7,103.71,4764
20000601|2000-04-12 07:00,12,103.71,103.75,103.7,103.75,7805
20000601|2000-04-12 07:30,12,103.75,103.75,103.71,103.73,11379
20000601|2000-04-12 08:00,12,103.73,103.78,103.72,103.78,11030
20000601|2000-04-12 08:30,12,103.78,103.81,103.75,103.79,12580
20000601|2000-04-12 09:00,12,103.79,103.83,103.78,103.81,12236
20000601|2000-04-12 09:30,12,103.81,103.86,103.78,103.86,12666
20000601|2000-04-12 10:00,12,103.86,103.88,103.78,103.78,10809
20000601|2000-04-12 10:30,12,103.78,103.79,103.77,103.79,5434
20000601|2000-04-12 11:00,12,103.79,103.81,103.75,103.75,1400
20000601|2000-04-12 11:30,12,103.75,103.77,103.72,103.75,1202
20000601|2000-04-13 01:00,13,103.83,103.83,103.78,103.79,2761
20000601|2000-04-13 01:30,13,103.8,103.82,103.76,103.79,5115
20000601|2000-04-13 02:00,13,103.79,103.8,103.74,103.77,6371
20000601|2000-04-13 02:30,13,103.77,103.79,103.76,103.77,6088
20000601|2000-04-13 03:00,13,103.77,103.81,103.76,103.77,10410
20000601|2000-04-13 03:30,13,103.78,103.78,103.76,103.77,4283
20000601|2000-04-13 04:00,13,103.77,103.78,103.73,103.74,8785
20000601|2000-04-13 04:30,13,103.75,103.76,103.73,103.76,5997
20000601|2000-04-13 05:00,13,103.76,103.77,103.74,103.75,5216
20000601|2000-04-13 05:30,13,103.74,103.75,103.73,103.75,5043
20000601|2000-04-13 06:00,13,103.75,103.77,103.74,103.75,3581
20000601|2000-04-13 06:30,13,103.75,103.78,103.7,103.74,12705
20000601|2000-04-13 07:00,13,103.74,103.76,103.67,103.71,11946
20000601|2000-04-13 07:30,13,103.7,103.71,103.63,103.68,26178
20000601|2000-04-13 08:00,13,103.67,103.71,103.66,103.68,14611
20000601|2000-04-13 08:30,13,103.69,103.8,103.68,103.72,23263
20000601|2000-04-13 09:00,13,103.72,103.76,103.7,103.75,14242
20000601|2000-04-13 09:30,13,103.76,103.78,103.73,103.75,11148
20000601|2000-04-13 10:00,13,103.76,103.77,103.73,103.73,8641
20000601|2000-04-13 10:30,13,103.73,103.76,103.72,103.72,2323
20000601|2000-04-13 11:00,13,103.73,103.73,103.7,103.7,1010
20000601|2000-04-13 11:30,13,103.7,103.74,103.68,103.72,1183
20000601|2000-04-14 01:00,14,103.82,103.83,103.78,103.79,2273
20000601|2000-04-14 01:30,14,103.79,103.82,103.79,103.81,2530
20000601|2000-04-14 02:00,14,103.8,103.8,103.77,103.79,2092
20000601|2000-04-14 02:30,14,103.79,103.8,103.77,103.78,3304
20000601|2000-04-14 03:00,14,103.78,103.8,103.78,103.8,2769
20000601|2000-04-14 03:30,14,103.8,103.8,103.76,103.79,5744
20000601|2000-04-14 04:00,14,103.79,103.8,103.75,103.75,7368
20000601|2000-04-14 04:30,14,103.75,103.76,103.72,103.73,7187
20000601|2000-04-14 05:00,14,103.73,103.73,103.66,103.68,9209
20000601|2000-04-14 05:30,14,103.69,103.71,103.68,103.71,6049
20000601|2000-04-14 06:00,14,103.7,103.72,103.68,103.72,4345
20000601|2000-04-14 06:30,14,103.71,103.72,103.64,103.65,6389
20000601|2000-04-14 07:00,14,103.65,103.67,103.54,103.57,11608
20000601|2000-04-14 07:30,14,103.58,103.71,103.57,103.69,37683
20000601|2000-04-14 08:00,14,103.69,103.71,103.65,103.66,14170
20000601|2000-04-14 08:30,14,103.66,103.68,103.59,103.65,31007
20000601|2000-04-14 09:00,14,103.65,103.65,103.53,103.59,23763
20000601|2000-04-14 09:30,14,103.59,103.6,103.55,103.56,12513
20000601|2000-04-14 10:00,14,103.57,103.61,103.55,103.61,5680
20000601|2000-04-14 10:30,14,103.6,103.68,103.6,103.67,7604
20000601|2000-04-14 11:00,14,103.67,103.73,103.67,103.67,4179
20000601|2000-04-14 11:30,14,103.66,103.69,103.57,103.57,2487
20000601|2000-04-17 01:00,17,103.91,103.98,103.91,103.94,16670
20000601|2000-04-17 01:30,17,103.94,103.94,103.89,103.9,10918
20000601|2000-04-17 02:00,17,103.91,103.95,103.88,103.9,11645
20000601|2000-04-17 02:30,17,103.89,103.9,103.83,103.85,15330
20000601|2000-04-17 03:00,17,103.84,103.85,103.81,103.81,10941
20000601|2000-04-17 03:30,17,103.81,103.81,103.76,103.78,13968
20000601|2000-04-17 04:00,17,103.78,103.81,103.77,103.79,8632
20000601|2000-04-17 04:30,17,103.79,103.79,103.76,103.78,6340
20000601|2000-04-17 05:00,17,103.77,103.78,103.74,103.76,7671
20000601|2000-04-17 05:30,17,103.77,103.85,103.77,103.83,11371
20000601|2000-04-17 06:00,17,103.83,103.83,103.79,103.8,4529
20000601|2000-04-17 06:30,17,103.8,103.81,103.73,103.74,7143
20000601|2000-04-17 07:00,17,103.74,103.8,103.72,103.79,11125
20000601|2000-04-17 07:30,17,103.78,103.8,103.76,103.79,9191
20000601|2000-04-17 08:00,17,103.78,103.8,103.76,103.78,6629
20000601|2000-04-17 08:30,17,103.79,103.79,103.72,103.74,16276
20000601|2000-04-17 09:00,17,103.73,103.78,103.73,103.77,11473
20000601|2000-04-17 09:30,17,103.76,103.76,103.69,103.71,14549
20000601|2000-04-17 10:00,17,103.71,103.74,103.7,103.73,7147
20000601|2000-04-17 10:30,17,103.73,103.78,103.71,103.76,4529
20000601|2000-04-17 11:00,17,103.75,103.8,103.75,103.8,2348
20000601|2000-04-17 11:30,17,103.79,103.85,103.79,103.81,2487
20000601|2000-04-18 01:00,18,103.65,103.69,103.63,103.67,7857
20000601|2000-04-18 01:30,18,103.67,103.68,103.64,103.66,7239
20000601|2000-04-18 02:00,18,103.65,103.67,103.6,103.66,11120
20000601|2000-04-18 02:30,18,103.66,103.7,103.65,103.66,10533
20000601|2000-04-18 03:00,18,103.67,103.68,103.65,103.66,11596
20000601|2000-04-18 03:30,18,103.66,103.7,103.66,103.7,10964
20000601|2000-04-18 04:00,18,103.7,103.72,103.69,103.7,13026
20000601|2000-04-18 04:30,18,103.69,103.72,103.67,103.67,11270
20000601|2000-04-18 05:00,18,103.67,103.7,103.67,103.68,5571
20000601|2000-04-18 05:30,18,103.68,103.7,103.68,103.7,3681
20000601|2000-04-18 06:00,18,103.7,103.71,103.69,103.69,2713
20000601|2000-04-18 06:30,18,103.7,103.7,103.66,103.68,4746
20000601|2000-04-18 07:00,18,103.67,103.7,103.66,103.68,5039
20000601|2000-04-18 07:30,18,103.69,103.71,103.68,103.7,7903
20000601|2000-04-18 08:00,18,103.7,103.7,103.66,103.66,8534
20000601|2000-04-18 08:30,18,103.66,103.69,103.65,103.66,10642
20000601|2000-04-18 09:00,18,103.66,103.67,103.64,103.67,12415
20000601|2000-04-18 09:30,18,103.67,103.69,103.66,103.67,7215
20000601|2000-04-18 10:00,18,103.68,103.68,103.65,103.65,3619
20000601|2000-04-18 10:30,18,103.66,103.67,103.63,103.67,2807
20000601|2000-04-18 11:00,18,103.67,103.68,103.66,103.68,659
20000601|2000-04-18 11:30,18,103.68,103.7,103.65,103.65,1002
20000601|2000-04-19 01:00,19,103.63,103.66,103.57,103.58,4008
20000601|2000-04-19 01:30,19,103.58,103.59,103.54,103.54,8164
20000601|2000-04-19 02:00,19,103.54,103.56,103.52,103.56,10283
20000601|2000-04-19 02:30,19,103.56,103.57,103.54,103.55,8977
20000601|2000-04-19 03:00,19,103.55,103.58,103.55,103.58,7418
20000601|2000-04-19 03:30,19,103.58,103.58,103.56,103.57,5179
20000601|2000-04-19 04:00,19,103.56,103.57,103.54,103.56,7211
20000601|2000-04-19 04:30,19,103.57,103.58,103.56,103.56,7062
20000601|2000-04-19 05:00,19,103.56,103.57,103.55,103.57,3844
20000601|2000-04-19 05:30,19,103.57,103.58,103.56,103.58,2191
20000601|2000-04-19 06:00,19,103.57,103.59,103.57,103.58,4737
20000601|2000-04-19 06:30,19,103.58,103.58,103.57,103.57,707
20000601|2000-04-19 07:00,19,103.57,103.57,103.56,103.57,2723
20000601|2000-04-19 07:30,19,103.57,103.57,103.54,103.55,4038
20000601|2000-04-19 08:00,19,103.55,103.57,103.55,103.56,5065
20000601|2000-04-19 08:30,19,103.56,103.6,103.56,103.59,7562
20000601|2000-04-19 09:00,19,103.59,103.62,103.58,103.59,9962
20000601|2000-04-19 09:30,19,103.59,103.6,103.54,103.55,6629
20000601|2000-04-19 10:00,19,103.55,103.58,103.55,103.57,4393
20000601|2000-04-19 10:30,19,103.56,103.57,103.49,103.5,3451
20000601|2000-04-19 11:00,19,103.51,103.56,103.51,103.55,2843
20000601|2000-04-19 11:30,19,103.55,103.58,103.52,103.53,3119
20000601|2000-04-20 01:00,20,103.57,103.59,103.55,103.57,1716
20000601|2000-04-20 01:30,20,103.58,103.59,103.56,103.56,3307
20000601|2000-04-20 02:00,20,103.55,103.57,103.54,103.55,4378
20000601|2000-04-20 02:30,20,103.55,103.56,103.53,103.54,5911
20000601|2000-04-20 03:00,20,103.53,103.53,103.49,103.52,8096
20000601|2000-04-20 03:30,20,103.52,103.52,103.49,103.5,9030
20000601|2000-04-20 04:00,20,103.5,103.52,103.48,103.51,11459
20000601|2000-04-20 04:30,20,103.51,103.52,103.5,103.51,4329
20000601|2000-04-20 05:00,20,103.51,103.52,103.5,103.52,3704
20000601|2000-04-20 05:30,20,103.52,103.52,103.51,103.51,1681
20000601|2000-04-20 06:00,20,103.52,103.53,103.5,103.51,3036
20000601|2000-04-20 06:30,20,103.52,103.53,103.51,103.52,2790
20000601|2000-04-20 07:00,20,103.53,103.53,103.5,103.51,2556
20000601|2000-04-20 07:30,20,103.52,103.53,103.5,103.52,3999
20000601|2000-04-20 08:00,20,103.51,103.53,103.51,103.51,2947
20000601|2000-04-20 08:30,20,103.51,103.53,103.51,103.52,2668
20000601|2000-04-20 09:00,20,103.52,103.53,103.48,103.49,4350
20000601|2000-04-20 09:30,20,103.48,103.49,103.44,103.46,8811
20000601|2000-04-20 10:00,20,103.46,103.46,103.31,103.34,10475
20000601|2000-04-20 10:30,20,103.34,103.35,103.33,103.35,4770
20000601|2000-04-20 11:00,20,103.35,103.37,103.35,103.37,1559
20000601|2000-04-20 11:30,20,103.36,103.39,103.31,103.31,886
20000601|2000-04-25 01:00,25,103.27,103.33,103.26,103.32,8831
20000601|2000-04-25 01:30,25,103.32,103.34,103.29,103.33,5003
20000601|2000-04-25 02:00,25,103.32,103.38,103.32,103.34,7377
20000601|2000-04-25 02:30,25,103.35,103.39,103.33,103.37,5863
20000601|2000-04-25 03:00,25,103.38,103.39,103.36,103.37,6433
20000601|2000-04-25 03:30,25,103.37,103.38,103.32,103.34,8302
20000601|2000-04-25 04:00,25,103.34,103.35,103.32,103.35,6602
20000601|2000-04-25 04:30,25,103.35,103.36,103.32,103.33,5486
20000601|2000-04-25 05:00,25,103.33,103.33,103.27,103.29,9163
20000601|2000-04-25 05:30,25,103.29,103.29,103.25,103.26,5296
20000601|2000-04-25 06:00,25,103.26,103.27,103.23,103.25,4539
20000601|2000-04-25 06:30,25,103.25,103.28,103.23,103.28,9858
20000601|2000-04-25 07:00,25,103.28,103.3,103.27,103.29,4717
20000601|2000-04-25 07:30,25,103.29,103.29,103.22,103.25,10052
20000601|2000-04-25 08:00,25,103.26,103.32,103.25,103.29,17555
20000601|2000-04-25 08:30,25,103.29,103.29,103.25,103.26,8326
20000601|2000-04-25 09:00,25,103.26,103.3,103.25,103.29,11148
20000601|2000-04-25 09:30,25,103.29,103.32,103.27,103.3,7856
20000601|2000-04-25 10:00,25,103.29,103.29,103.24,103.25,5571
20000601|2000-04-25 10:30,25,103.25,103.26,103.23,103.24,2193
20000601|2000-04-25 11:00,25,103.23,103.23,103.21,103.23,1610
20000601|2000-04-25 11:30,25,103.24,103.24,103.18,103.19,3183
20000601|2000-04-26 01:00,26,103.12,103.18,103.1,103.17,9298
20000601|2000-04-26 01:30,26,103.18,103.19,103.13,103.17,14657
20000601|2000-04-26 02:00,26,103.18,103.19,103.14,103.17,20906
20000601|2000-04-26 02:30,26,103.17,103.22,103.17,103.21,17073
20000601|2000-04-26 03:00,26,103.2,103.24,103.2,103.21,20408
20000601|2000-04-26 03:30,26,103.22,103.22,103.17,103.2,19849
20000601|2000-04-26 04:00,26,103.2,103.22,103.18,103.21,11494
20000601|2000-04-26 04:30,26,103.21,103.23,103.19,103.21,11128
20000601|2000-04-26 05:00,26,103.22,103.24,103.21,103.22,9525
20000601|2000-04-26 05:30,26,103.22,103.25,103.21,103.23,7300
20000601|2000-04-26 06:00,26,103.22,103.26,103.22,103.25,4238
20000601|2000-04-26 06:30,26,103.25,103.25,103.23,103.24,3092
20000601|2000-04-26 07:00,26,103.24,103.24,103.21,103.23,9323
20000601|2000-04-26 07:30,26,103.23,103.27,103.23,103.26,17302
20000601|2000-04-26 08:00,26,103.26,103.27,103.24,103.26,7203
20000601|2000-04-26 08:30,26,103.26,103.3,103.25,103.29,12456
20000601|2000-04-26 09:00,26,103.28,103.35,103.26,103.35,19551
20000601|2000-04-26 09:30,26,103.34,103.37,103.32,103.36,14581
20000601|2000-04-26 10:00,26,103.36,103.46,103.35,103.46,22564
20000601|2000-04-26 10:30,26,103.46,103.46,103.42,103.45,7569
20000601|2000-04-26 11:00,26,103.45,103.47,103.43,103.43,5684
20000601|2000-04-26 11:30,26,103.42,103.43,103.4,103.42,2898
20000601|2000-04-27 01:00,27,103.36,103.39,103.35,103.36,4517
20000601|2000-04-27 01:30,27,103.36,103.38,103.35,103.38,4124
20000601|2000-04-27 02:00,27,103.38,103.38,103.33,103.35,9391
20000601|2000-04-27 02:30,27,103.34,103.35,103.31,103.34,13013
20000601|2000-04-27 03:00,27,103.34,103.37,103.33,103.35,10145
20000601|2000-04-27 03:30,27,103.35,103.42,103.35,103.41,10876
20000601|2000-04-27 04:00,27,103.41,103.41,103.37,103.37,7803
20000601|2000-04-27 04:30,27,103.37,103.38,103.36,103.37,5407
20000601|2000-04-27 05:00,27,103.37,103.39,103.36,103.37,6242
20000601|2000-04-27 05:30,27,103.37,103.38,103.35,103.36,5595
20000601|2000-04-27 06:00,27,103.37,103.38,103.36,103.38,2643
20000601|2000-04-27 06:30,27,103.39,103.42,103.3,103.34,21212
20000601|2000-04-27 07:00,27,103.35,103.39,103.3,103.32,12494
20000601|2000-04-27 07:30,27,103.32,103.55,103.32,103.55,42723
20000601|2000-04-27 08:00,27,103.54,103.56,103.46,103.49,23556
20000601|2000-04-27 08:30,27,103.5,103.5,103.37,103.41,23633
20000601|2000-04-27 09:00,27,103.41,103.43,103.32,103.39,21719
20000601|2000-04-27 09:30,27,103.39,103.41,103.31,103.32,12899
20000601|2000-04-27 10:00,27,103.32,103.38,103.3,103.35,11743
20000601|2000-04-27 10:30,27,103.35,103.35,103.31,103.31,6551
20000601|2000-04-27 11:00,27,103.32,103.32,103.24,103.28,6683
20000601|2000-04-27 11:30,27,103.28,103.28,103.23,103.25,4746
20000601|2000-04-28 01:00,28,103.25,103.26,103.21,103.24,3070
20000601|2000-04-28 01:30,28,103.24,103.29,103.23,103.23,7301
20000601|2000-04-28 02:00,28,103.23,103.26,103.19,103.24,10080
20000601|2000-04-28 02:30,28,103.23,103.24,103.19,103.2,10558
20000601|2000-04-28 03:00,28,103.2,103.23,103.19,103.22,8913
20000601|2000-04-28 03:30,28,103.23,103.26,103.22,103.24,8273
20000601|2000-04-28 04:00,28,103.25,103.25,103.22,103.24,6505
20000601|2000-04-28 04:30,28,103.24,103.26,103.23,103.24,8507
20000601|2000-04-28 05:00,28,103.25,103.25,103.21,103.24,9302
20000601|2000-04-28 05:30,28,103.24,103.24,103.2,103.2,8107
20000601|2000-04-28 06:00,28,103.21,103.21,103.17,103.18,6691
20000601|2000-04-28 06:30,28,103.18,103.21,103.17,103.19,8548
20000601|2000-04-28 07:00,28,103.19,103.21,103.18,103.21,12260
20000601|2000-04-28 07:30,28,103.21,103.25,103.19,103.23,13823
20000601|2000-04-28 08:00,28,103.23,103.26,103.22,103.23,12432
20000601|2000-04-28 08:30,28,103.23,103.29,103.23,103.28,13405
20000601|2000-04-28 09:00,28,103.28,103.35,103.27,103.33,19241
20000601|2000-04-28 09:30,28,103.34,103.34,103.29,103.32,14379
20000601|2000-04-28 10:00,28,103.32,103.34,103.3,103.32,9670
20000601|2000-04-28 10:30,28,103.32,103.33,103.27,103.27,2491
20000601|2000-04-28 11:00,28,103.28,103.31,103.27,103.29,1378
20000601|2000-04-28 11:30,28,103.28,103.31,103.26,103.27,1327
20000601|2000-05-02 01:00,2,103.2,103.27,103.2,103.25,1828
20000601|2000-05-02 01:30,2,103.25,103.28,103.21,103.26,3807
20000601|2000-05-02 02:00,2,103.27,103.27,103.23,103.25,6552
20000601|2000-05-02 02:30,2,103.25,103.25,103.17,103.19,8070
20000601|2000-05-02 03:00,2,103.19,103.2,103.17,103.18,7015
20000601|2000-05-02 03:30,2,103.19,103.19,103.17,103.18,7681
20000601|2000-05-02 04:00,2,103.18,103.19,103.12,103.14,9413
20000601|2000-05-02 04:30,2,103.14,103.17,103.14,103.16,8350
20000601|2000-05-02 05:00,2,103.16,103.16,103.09,103.11,10373
20000601|2000-05-02 05:30,2,103.1,103.1,103,103.03,18338
20000601|2000-05-02 06:00,2,103.04,103.06,103.03,103.05,7984
20000601|2000-05-02 06:30,2,103.04,103.06,103.04,103.06,2549
20000601|2000-05-02 07:00,2,103.06,103.07,103.05,103.06,6472
20000601|2000-05-02 07:30,2,103.06,103.1,103.05,103.09,7662
20000601|2000-05-02 08:00,2,103.09,103.1,103.06,103.07,8340
20000601|2000-05-02 08:30,2,103.07,103.08,103.04,103.06,9864
20000601|2000-05-02 09:00,2,103.06,103.06,103.01,103.04,12703
20000601|2000-05-02 09:30,2,103.04,103.05,103,103.03,14423
20000601|2000-05-02 10:00,2,103.02,103.03,102.97,103.02,14429
20000601|2000-05-02 10:30,2,103.02,103.03,102.98,102.99,4248
20000601|2000-05-02 11:00,2,102.99,103.01,102.99,103.01,3336
20000601|2000-05-02 11:30,2,103,103,102.95,102.97,4631
20000601|2000-05-03 01:00,3,102.95,102.97,102.91,102.93,5806
20000601|2000-05-03 01:30,3,102.93,102.98,102.92,102.96,10262
20000601|2000-05-03 02:00,3,102.97,102.99,102.9,102.93,21024
20000601|2000-05-03 02:30,3,102.93,102.95,102.91,102.95,9900
20000601|2000-05-03 03:00,3,102.96,102.96,102.89,102.9,15614
20000601|2000-05-03 03:30,3,102.89,102.97,102.89,102.97,11334
20000601|2000-05-03 04:00,3,102.97,102.98,102.94,102.96,9361
20000601|2000-05-03 04:30,3,102.96,102.96,102.91,102.92,9774
20000601|2000-05-03 05:00,3,102.91,102.92,102.89,102.9,8575
20000601|2000-05-03 05:30,3,102.91,102.93,102.9,102.9,6735
20000601|2000-05-03 06:00,3,102.9,102.91,102.82,102.82,16346
20000601|2000-05-03 06:30,3,102.83,102.87,102.83,102.84,10723
20000601|2000-05-03 07:00,3,102.85,102.86,102.76,102.81,20670
20000601|2000-05-03 07:30,3,102.8,102.83,102.74,102.78,19990
20000601|2000-05-03 08:00,3,102.78,102.87,102.75,102.87,29033
20000601|2000-05-03 08:30,3,102.87,102.88,102.81,102.81,26029
20000601|2000-05-03 09:00,3,102.82,102.88,102.79,102.84,17892
20000601|2000-05-03 09:30,3,102.84,102.84,102.75,102.79,18939
20000601|2000-05-03 10:00,3,102.78,102.78,102.69,102.74,13968
20000601|2000-05-03 10:30,3,102.74,102.77,102.73,102.73,5455
20000601|2000-05-03 11:00,3,102.73,102.76,102.71,102.76,3281
20000601|2000-05-03 11:30,3,102.75,102.77,102.73,102.76,2087
20000601|2000-05-04 01:00,4,102.65,102.68,102.59,102.62,8819
20000601|2000-05-04 01:30,4,102.61,102.66,102.6,102.63,7568
20000601|2000-05-04 02:00,4,102.63,102.63,102.47,102.49,29052
20000601|2000-05-04 02:30,4,102.5,102.58,102.47,102.55,23906
20000601|2000-05-04 03:00,4,102.55,102.57,102.52,102.52,12658
20000601|2000-05-04 03:30,4,102.53,102.55,102.48,102.5,13230
20000601|2000-05-04 04:00,4,102.51,102.54,102.42,102.44,26619
20000601|2000-05-04 04:30,4,102.44,102.47,102.4,102.43,23555
20000601|2000-05-04 05:00,4,102.44,102.48,102.44,102.47,16899
20000601|2000-05-04 05:30,4,102.46,102.53,102.46,102.5,16790
20000601|2000-05-04 06:00,4,102.5,102.54,102.49,102.53,10718
20000601|2000-05-04 06:30,4,102.52,102.53,102.48,102.53,8092
20000601|2000-05-04 07:00,4,102.52,102.57,102.52,102.53,15389
20000601|2000-05-04 07:30,4,102.54,102.58,102.53,102.56,16346
20000601|2000-05-04 08:00,4,102.56,102.56,102.5,102.54,21810
20000601|2000-05-04 08:30,4,102.54,102.6,102.53,102.54,23328
20000601|2000-05-04 09:00,4,102.54,102.56,102.52,102.55,11241
20000601|2000-05-04 09:30,4,102.55,102.55,102.52,102.55,9805
20000601|2000-05-04 10:00,4,102.55,102.57,102.52,102.52,6544
20000601|2000-05-04 10:30,4,102.53,102.54,102.51,102.52,4800
20000601|2000-05-04 11:00,4,102.52,102.53,102.51,102.53,4041
20000601|2000-05-04 11:30,4,102.53,102.54,102.46,102.47,3378
20000601|2000-05-05 01:00,5,102.43,102.44,102.39,102.44,5004
20000601|2000-05-05 01:30,5,102.44,102.48,102.44,102.46,6761
20000601|2000-05-05 02:00,5,102.46,102.46,102.37,102.42,14309
20000601|2000-05-05 02:30,5,102.42,102.45,102.41,102.42,13345
20000601|2000-05-05 03:00,5,102.42,102.46,102.41,102.44,11811
20000601|2000-05-05 03:30,5,102.44,102.53,102.43,102.53,24096
20000601|2000-05-05 04:00,5,102.53,102.58,102.53,102.56,20981
20000601|2000-05-05 04:30,5,102.56,102.59,102.55,102.59,13610
20000601|2000-05-05 05:00,5,102.59,102.62,102.58,102.58,19382
20000601|2000-05-05 05:30,5,102.59,102.6,102.55,102.57,10666
20000601|2000-05-05 06:00,5,102.57,102.59,102.56,102.57,2364
20000601|2000-05-05 06:30,5,102.57,102.6,102.57,102.58,5544
20000601|2000-05-05 07:00,5,102.57,102.59,102.52,102.56,7557
20000601|2000-05-05 07:30,5,102.57,102.57,102.47,102.52,38274
20000601|2000-05-05 08:00,5,102.51,102.52,102.46,102.5,22999
20000601|2000-05-05 08:30,5,102.5,102.53,102.46,102.51,19470
20000601|2000-05-05 09:00,5,102.51,102.54,102.48,102.52,23492
20000601|2000-05-05 09:30,5,102.51,102.51,102.46,102.49,10290
20000601|2000-05-05 10:00,5,102.48,102.48,102.42,102.45,14137
20000601|2000-05-05 10:30,5,102.45,102.48,102.44,102.47,3822
20000601|2000-05-05 11:00,5,102.48,102.48,102.45,102.45,1292
20000601|2000-05-05 11:30,5,102.45,102.48,102.43,102.44,3060
20000601|2000-05-08 01:00,8,102.44,102.57,102.42,102.54,4765
20000601|2000-05-08 01:30,8,102.55,102.6,102.54,102.55,8957
20000601|2000-05-08 02:00,8,102.55,102.56,102.5,102.52,6353
20000601|2000-05-08 02:30,8,102.52,102.56,102.52,102.54,5717
20000601|2000-05-08 03:00,8,102.53,102.62,102.53,102.61,14147
20000601|2000-05-08 03:30,8,102.61,102.61,102.56,102.57,12462
20000601|2000-05-08 04:00,8,102.57,102.6,102.56,102.57,12854
20000601|2000-05-08 04:30,8,102.58,102.6,102.54,102.56,19505
20000601|2000-05-08 05:00,8,102.56,102.57,102.5,102.53,14791
20000601|2000-05-08 05:30,8,102.54,102.55,102.51,102.51,10023
20000601|2000-05-08 06:00,8,102.51,102.54,102.49,102.54,8838
20000601|2000-05-08 06:30,8,102.54,102.55,102.52,102.53,3584
20000601|2000-05-08 07:00,8,102.53,102.6,102.53,102.59,9106
20000601|2000-05-08 07:30,8,102.59,102.61,102.55,102.55,13273
20000601|2000-05-08 08:00,8,102.56,102.61,102.56,102.6,10668
20000601|2000-05-08 08:30,8,102.59,102.6,102.57,102.59,8530
20000601|2000-05-08 09:00,8,102.59,102.63,102.58,102.6,13097
20000601|2000-05-08 09:30,8,102.61,102.61,102.56,102.58,11593
20000601|2000-05-08 10:00,8,102.58,102.61,102.58,102.6,4872
20000601|2000-05-08 10:30,8,102.6,102.6,102.59,102.6,2315
20000601|2000-05-08 11:00,8,102.6,102.64,102.59,102.61,2798
20000601|2000-05-08 11:30,8,102.61,102.62,102.56,102.59,1198
20000601|2000-05-09 01:00,9,102.52,102.56,102.52,102.54,3780
20000601|2000-05-09 01:30,9,102.54,102.56,102.52,102.54,3312
20000601|2000-05-09 02:00,9,102.55,102.59,102.54,102.58,6747
20000601|2000-05-09 02:30,9,102.59,102.62,102.59,102.61,9829
20000601|2000-05-09 03:00,9,102.61,102.64,102.61,102.63,10814
20000601|2000-05-09 03:30,9,102.63,102.66,102.62,102.64,11436
20000601|2000-05-09 04:00,9,102.64,102.66,102.62,102.65,10695
20000601|2000-05-09 04:30,9,102.65,102.66,102.62,102.63,8302
20000601|2000-05-09 05:00,9,102.63,102.66,102.61,102.63,9993
20000601|2000-05-09 05:30,9,102.62,102.64,102.61,102.62,5328
20000601|2000-05-09 06:00,9,102.63,102.65,102.62,102.65,3515
20000601|2000-05-09 06:30,9,102.64,102.65,102.61,102.62,2900
20000601|2000-05-09 07:00,9,102.63,102.63,102.61,102.63,3337
20000601|2000-05-09 07:30,9,102.63,102.67,102.63,102.64,9624
20000601|2000-05-09 08:00,9,102.64,102.67,102.61,102.63,10523
20000601|2000-05-09 08:30,9,102.62,102.63,102.59,102.6,15383
20000601|2000-05-09 09:00,9,102.61,102.66,102.61,102.65,10205
20000601|2000-05-09 09:30,9,102.66,102.73,102.65,102.69,15723
20000601|2000-05-09 10:00,9,102.69,102.72,102.68,102.7,8872
20000601|2000-05-09 10:30,9,102.7,102.74,102.7,102.71,5480
20000601|2000-05-09 11:00,9,102.7,102.8,102.7,102.77,8994
20000601|2000-05-09 11:30,9,102.77,102.8,102.73,102.76,3620
20000601|2000-05-10 01:00,10,102.79,102.81,102.72,102.75,8066
20000601|2000-05-10 01:30,10,102.75,102.77,102.7,102.76,7320
20000601|2000-05-10 02:00,10,102.77,102.81,102.72,102.79,12762
20000601|2000-05-10 02:30,10,102.79,102.81,102.77,102.8,11429
20000601|2000-05-10 03:00,10,102.79,102.79,102.76,102.78,10631
20000601|2000-05-10 03:30,10,102.78,102.79,102.75,102.79,11310
20000601|2000-05-10 04:00,10,102.78,102.79,102.77,102.78,6401
20000601|2000-05-10 04:30,10,102.78,102.79,102.75,102.77,8231
20000601|2000-05-10 05:00,10,102.77,102.78,102.76,102.77,3023
20000601|2000-05-10 05:30,10,102.77,102.78,102.76,102.77,9756
20000601|2000-05-10 06:00,10,102.77,102.78,102.76,102.77,2287
20000601|2000-05-10 06:30,10,102.77,102.77,102.74,102.75,4984
20000601|2000-05-10 07:00,10,102.75,102.78,102.75,102.77,3874
20000601|2000-05-10 07:30,10,102.77,102.8,102.76,102.79,8254
20000601|2000-05-10 08:00,10,102.79,102.82,102.78,102.82,11790
20000601|2000-05-10 08:30,10,102.82,102.84,102.8,102.82,16338
20000601|2000-05-10 09:00,10,102.82,102.92,102.82,102.88,31944
20000601|2000-05-10 09:30,10,102.88,102.93,102.86,102.91,18354
20000601|2000-05-10 10:00,10,102.91,102.91,102.86,102.86,9948
20000601|2000-05-10 10:30,10,102.86,102.89,102.85,102.87,5463
20000601|2000-05-10 11:00,10,102.87,102.88,102.79,102.8,7329
20000601|2000-05-10 11:30,10,102.8,102.84,102.8,102.84,3582
20000601|2000-05-11 01:00,11,102.95,102.97,102.91,102.95,13795
20000601|2000-05-11 01:30,11,102.95,102.98,102.94,102.95,7498
20000601|2000-05-11 02:00,11,102.94,102.94,102.85,102.88,20481
20000601|2000-05-11 02:30,11,102.89,102.89,102.83,102.86,13449
20000601|2000-05-11 03:00,11,102.86,102.89,102.85,102.88,9318
20000601|2000-05-11 03:30,11,102.88,102.89,102.85,102.85,7361
20000601|2000-05-11 04:00,11,102.86,102.86,102.81,102.84,10806
20000601|2000-05-11 04:30,11,102.84,102.84,102.81,102.81,8067
20000601|2000-05-11 05:00,11,102.82,102.84,102.8,102.82,9609
20000601|2000-05-11 05:30,11,102.83,102.83,102.79,102.8,5312
20000601|2000-05-11 06:00,11,102.8,102.8,102.73,102.76,8899
20000601|2000-05-11 06:30,11,102.76,102.82,102.71,102.74,20947
20000601|2000-05-11 07:00,11,102.75,102.76,102.69,102.73,18475
20000601|2000-05-11 07:30,11,102.74,102.76,102.66,102.68,33723
20000601|2000-05-11 08:00,11,102.67,102.68,102.53,102.59,29041
20000601|2000-05-11 08:30,11,102.6,102.6,102.53,102.54,25606
20000601|2000-05-11 09:00,11,102.54,102.56,102.45,102.49,29617
20000601|2000-05-11 09:30,11,102.49,102.49,102.4,102.47,22313
20000601|2000-05-11 10:00,11,102.47,102.49,102.34,102.44,19300
20000601|2000-05-11 10:30,11,102.44,102.48,102.43,102.47,5625
20000601|2000-05-11 11:00,11,102.48,102.5,102.46,102.5,5456
20000601|2000-05-11 11:30,11,102.49,102.49,102.45,102.46,4045
20000601|2000-05-12 01:00,12,102.52,102.52,102.45,102.49,5246
20000601|2000-05-12 01:30,12,102.49,102.5,102.36,102.4,14358
20000601|2000-05-12 02:00,12,102.41,102.45,102.38,102.39,16891
20000601|2000-05-12 02:30,12,102.39,102.41,102.29,102.35,28769
20000601|2000-05-12 03:00,12,102.35,102.43,102.35,102.41,19780
20000601|2000-05-12 03:30,12,102.41,102.45,102.4,102.43,14301
20000601|2000-05-12 04:00,12,102.43,102.46,102.42,102.43,12933
20000601|2000-05-12 04:30,12,102.43,102.47,102.41,102.45,11652
20000601|2000-05-12 05:00,12,102.45,102.5,102.45,102.48,11086
20000601|2000-05-12 05:30,12,102.48,102.51,102.48,102.48,5685
20000601|2000-05-12 06:00,12,102.49,102.52,102.48,102.5,7770
20000601|2000-05-12 06:30,12,102.49,102.5,102.46,102.48,6163
20000601|2000-05-12 07:00,12,102.49,102.51,102.46,102.5,6326
20000601|2000-05-12 07:30,12,102.5,102.51,102.42,102.51,23526
20000601|2000-05-12 08:00,12,102.49,102.51,102.45,102.47,12293
20000601|2000-05-12 08:30,12,102.48,102.49,102.45,102.46,12058
20000601|2000-05-12 09:00,12,102.46,102.51,102.44,102.49,12174
20000601|2000-05-12 09:30,12,102.48,102.56,102.48,102.49,14905
20000601|2000-05-12 10:00,12,102.48,102.5,102.45,102.46,6058
20000601|2000-05-12 10:30,12,102.46,102.46,102.41,102.43,3748
20000601|2000-05-12 11:00,12,102.43,102.46,102.41,102.43,1660
20000601|2000-05-12 11:30,12,102.44,102.45,102.37,102.39,5207
20000601|2000-05-15 01:00,15,102.48,102.48,102.42,102.46,4563
20000601|2000-05-15 01:30,15,102.46,102.48,102.4,102.44,5459
20000601|2000-05-15 02:00,15,102.43,102.48,102.43,102.46,5163
20000601|2000-05-15 02:30,15,102.46,102.47,102.43,102.44,5797
20000601|2000-05-15 03:00,15,102.44,102.47,102.43,102.45,7879
20000601|2000-05-15 03:30,15,102.44,102.48,102.44,102.46,9620
20000601|2000-05-15 04:00,15,102.46,102.47,102.43,102.46,11097
20000601|2000-05-15 04:30,15,102.46,102.48,102.44,102.45,10521
20000601|2000-05-15 05:00,15,102.45,102.46,102.42,102.45,7626
20000601|2000-05-15 05:30,15,102.45,102.45,102.43,102.43,4166
20000601|2000-05-15 06:00,15,102.43,102.46,102.4,102.46,10132
20000601|2000-05-15 06:30,15,102.46,102.47,102.45,102.46,4778
20000601|2000-05-15 07:00,15,102.46,102.48,102.45,102.47,5096
20000601|2000-05-15 07:30,15,102.47,102.55,102.47,102.54,15479
20000601|2000-05-15 08:00,15,102.54,102.59,102.53,102.57,23378
20000601|2000-05-15 08:30,15,102.58,102.62,102.57,102.58,16789
20000601|2000-05-15 09:00,15,102.58,102.63,102.57,102.63,16242
20000601|2000-05-15 09:30,15,102.63,102.68,102.62,102.66,23703
20000601|2000-05-15 10:00,15,102.67,102.68,102.63,102.63,14824
20000601|2000-05-15 10:30,15,102.63,102.65,102.62,102.62,5186
20000601|2000-05-15 11:00,15,102.61,102.63,102.6,102.61,5201
20000601|2000-05-15 11:30,15,102.61,102.62,102.57,102.62,2602
20000601|2000-05-16 01:00,16,102.6,102.65,102.6,102.63,4890
20000601|2000-05-16 01:30,16,102.63,102.64,102.55,102.58,11873
20000601|2000-05-16 02:00,16,102.58,102.6,102.56,102.57,11477
20000601|2000-05-16 02:30,16,102.57,102.59,102.54,102.54,10163
20000601|2000-05-16 03:00,16,102.54,102.56,102.53,102.53,5359
20000601|2000-05-16 03:30,16,102.53,102.55,102.52,102.54,9815
20000601|2000-05-16 04:00,16,102.53,102.59,102.53,102.56,12739
20000601|2000-05-16 04:30,16,102.56,102.57,102.5,102.51,13353
20000601|2000-05-16 05:00,16,102.51,102.53,102.48,102.53,12119
20000601|2000-05-16 05:30,16,102.52,102.53,102.51,102.52,2808
20000601|2000-05-16 06:00,16,102.51,102.53,102.51,102.52,2156
20000601|2000-05-16 06:30,16,102.53,102.55,102.52,102.54,3759
20000601|2000-05-16 07:00,16,102.55,102.6,102.55,102.57,8365
20000601|2000-05-16 07:30,16,102.58,102.62,102.56,102.6,22789
20000601|2000-05-16 08:00,16,102.6,102.6,102.56,102.59,13498
20000601|2000-05-16 08:30,16,102.59,102.6,102.56,102.59,7543
20000601|2000-05-16 09:00,16,102.59,102.64,102.59,102.61,11439
20000601|2000-05-16 09:30,16,102.62,102.63,102.6,102.62,8126
20000601|2000-05-16 10:00,16,102.62,102.69,102.62,102.68,10283
20000601|2000-05-16 10:30,16,102.68,102.69,102.65,102.66,5180
20000601|2000-05-16 11:00,16,102.66,102.67,102.62,102.66,4326
20000601|2000-05-16 11:30,16,102.65,102.66,102.62,102.63,4771
20000601|2000-05-17 01:00,17,102.59,102.59,102.5,102.51,13337
20000601|2000-05-17 01:30,17,102.5,102.52,102.43,102.44,20805
20000601|2000-05-17 02:00,17,102.44,102.46,102.34,102.36,31651
20000601|2000-05-17 02:30,17,102.36,102.37,102.25,102.37,32646
20000601|2000-05-17 03:00,17,102.37,102.38,102.31,102.33,17044
20000601|2000-05-17 03:30,17,102.34,102.35,102.27,102.3,24061
20000601|2000-05-17 04:00,17,102.29,102.31,102.29,102.29,18931
20000601|2000-05-17 04:30,17,102.31,102.32,102.23,102.24,29693
20000601|2000-05-17 05:00,17,102.25,102.3,102.17,102.21,30242
20000601|2000-05-17 05:30,17,102.21,102.27,102.19,102.23,11981
20000601|2000-05-17 06:00,17,102.23,102.26,102.21,102.21,11117
20000601|2000-05-17 06:30,17,102.21,102.23,102.2,102.23,6786
20000601|2000-05-17 07:00,17,102.23,102.25,102.21,102.21,11159
20000601|2000-05-17 07:30,17,102.21,102.25,102.16,102.22,26061
20000601|2000-05-17 08:00,17,102.21,102.28,102.19,102.23,22672
20000601|2000-05-17 08:30,17,102.24,102.3,102.23,102.28,15426
20000601|2000-05-17 09:00,17,102.28,102.35,102.27,102.27,25881
20000601|2000-05-17 09:30,17,102.27,102.27,102.12,102.16,22015
20000601|2000-05-17 10:00,17,102.16,102.24,102.14,102.23,18029
20000601|2000-05-17 10:30,17,102.23,102.26,102.21,102.22,7281
20000601|2000-05-17 11:00,17,102.22,102.24,102.22,102.23,2131
20000601|2000-05-17 11:30,17,102.23,102.23,102.16,102.21,3888
20000601|2000-05-18 01:00,18,102.24,102.24,102.15,102.16,10605
20000601|2000-05-18 01:30,18,102.16,102.26,102.12,102.12,19340
20000601|2000-05-18 02:00,18,102.11,102.17,102.08,102.15,18367
20000601|2000-05-18 02:30,18,102.15,102.18,102.11,102.16,14784
20000601|2000-05-18 03:00,18,102.17,102.19,102.12,102.15,15623
20000601|2000-05-18 03:30,18,102.15,102.19,102.14,102.18,16319
20000601|2000-05-18 04:00,18,102.18,102.22,102.15,102.22,15832
20000601|2000-05-18 04:30,18,102.22,102.26,102.21,102.21,17222
20000601|2000-05-18 05:00,18,102.21,102.24,102.2,102.22,7673
20000601|2000-05-18 05:30,18,102.22,102.24,102.19,102.2,6699
20000601|2000-05-18 06:00,18,102.2,102.2,102.15,102.17,6901
20000601|2000-05-18 06:30,18,102.17,102.22,102.17,102.21,7839
20000601|2000-05-18 07:00,18,102.21,102.25,102.21,102.23,11833
20000601|2000-05-18 07:30,18,102.23,102.24,102.16,102.16,18227
20000601|2000-05-18 08:00,18,102.16,102.18,102.09,102.12,18495
20000601|2000-05-18 08:30,18,102.13,102.18,102.13,102.15,23707
20000601|2000-05-18 09:00,18,102.14,102.17,102.08,102.11,23915
20000601|2000-05-18 09:30,18,102.1,102.15,102.09,102.14,19710
20000601|2000-05-18 10:00,18,102.14,102.2,102.14,102.18,12871
20000601|2000-05-18 10:30,18,102.18,102.19,102.16,102.18,6086
20000601|2000-05-18 11:00,18,102.17,102.18,102.15,102.17,2286
20000601|2000-05-18 11:30,18,102.17,102.17,102.11,102.12,2011
20000601|2000-05-19 01:00,19,102.18,102.18,102.06,102.06,7906
20000601|2000-05-19 01:30,19,102.06,102.12,102.06,102.12,10226
20000601|2000-05-19 02:00,19,102.11,102.19,102.09,102.16,12638
20000601|2000-05-19 02:30,19,102.16,102.17,102.13,102.14,16496
20000601|2000-05-19 03:00,19,102.13,102.15,102.1,102.12,12513
20000601|2000-05-19 03:30,19,102.12,102.16,102.1,102.14,15300
20000601|2000-05-19 04:00,19,102.13,102.14,102.11,102.12,10098
20000601|2000-05-19 04:30,19,102.12,102.13,102.1,102.12,13199
20000601|2000-05-19 05:00,19,102.12,102.13,102.09,102.09,11294
20000601|2000-05-19 05:30,19,102.09,102.1,101.95,101.96,32776
20000601|2000-05-19 06:00,19,101.96,101.96,101.87,101.88,30326
20000601|2000-05-19 06:30,19,101.88,101.92,101.84,101.89,19974
20000601|2000-05-19 07:00,19,101.9,101.96,101.9,101.95,12612
20000601|2000-05-19 07:30,19,101.95,102.01,101.93,102,21583
20000601|2000-05-19 08:00,19,102,102.05,102,102.04,18634
20000601|2000-05-19 08:30,19,102.05,102.1,102.03,102.08,11583
20000601|2000-05-19 09:00,19,102.08,102.09,102.02,102.04,15892
20000601|2000-05-19 09:30,19,102.04,102.07,101.97,102.06,16869
20000601|2000-05-19 10:00,19,102.07,102.17,102.05,102.11,18156
20000601|2000-05-19 10:30,19,102.1,102.14,102.09,102.11,6376
20000601|2000-05-19 11:00,19,102.11,102.18,102.1,102.18,7144
20000601|2000-05-19 11:30,19,102.18,102.21,102.14,102.16,3790
20000601|2000-05-22 01:00,22,102.24,102.29,102.21,102.25,5069
20000601|2000-05-22 01:30,22,102.24,102.24,102.2,102.21,5165
20000601|2000-05-22 02:00,22,102.21,102.28,102.2,102.24,11437
20000601|2000-05-22 02:30,22,102.25,102.34,102.25,102.32,13882
20000601|2000-05-22 03:00,22,102.32,102.32,102.25,102.27,11167
20000601|2000-05-22 03:30,22,102.27,102.31,102.24,102.24,11526
20000601|2000-05-22 04:00,22,102.24,102.25,102.22,102.24,8960
20000601|2000-05-22 04:30,22,102.25,102.25,102.2,102.23,7386
20000601|2000-05-22 05:00,22,102.22,102.24,102.21,102.21,3670
20000601|2000-05-22 05:30,22,102.22,102.25,102.21,102.24,5351
20000601|2000-05-22 06:00,22,102.24,102.27,102.24,102.24,4071
20000601|2000-05-22 06:30,22,102.25,102.26,102.21,102.22,3428
20000601|2000-05-22 07:00,22,102.22,102.24,102.17,102.19,8072
20000601|2000-05-22 07:30,22,102.19,102.22,102.18,102.21,7905
20000601|2000-05-22 08:00,22,102.21,102.24,102.19,102.2,9099
20000601|2000-05-22 08:30,22,102.2,102.36,102.19,102.35,25936
20000601|2000-05-22 09:00,22,102.35,102.43,102.32,102.43,23027
20000601|2000-05-22 09:30,22,102.43,102.46,102.37,102.4,21047
20000601|2000-05-22 10:00,22,102.39,102.45,102.32,102.33,12499
20000601|2000-05-22 10:30,22,102.33,102.38,102.33,102.37,3853
20000601|2000-05-22 11:00,22,102.38,102.41,102.35,102.4,2855
20000601|2000-05-22 11:30,22,102.39,102.4,102.36,102.38,2042
20000601|2000-05-23 01:00,23,102.32,102.32,102.27,102.28,5124
20000601|2000-05-23 01:30,23,102.27,102.28,102.23,102.24,8063
20000601|2000-05-23 02:00,23,102.25,102.37,102.23,102.36,16598
20000601|2000-05-23 02:30,23,102.37,102.43,102.36,102.37,31989
20000601|2000-05-23 03:00,23,102.37,102.44,102.37,102.39,12730
20000601|2000-05-23 03:30,23,102.4,102.48,102.38,102.47,16492
20000601|2000-05-23 04:00,23,102.47,102.51,102.46,102.49,23234
20000601|2000-05-23 04:30,23,102.49,102.52,102.46,102.48,14653
20000601|2000-05-23 05:00,23,102.47,102.47,102.42,102.45,13363
20000601|2000-05-23 05:30,23,102.46,102.46,102.42,102.45,5928
20000601|2000-05-23 06:00,23,102.44,102.45,102.43,102.44,3762
20000601|2000-05-23 06:30,23,102.44,102.46,102.41,102.45,5722
20000601|2000-05-23 07:00,23,102.45,102.48,102.43,102.45,9598
20000601|2000-05-23 07:30,23,102.44,102.47,102.42,102.46,13103
20000601|2000-05-23 08:00,23,102.46,102.51,102.45,102.46,12896
20000601|2000-05-23 08:30,23,102.45,102.45,102.38,102.42,24394
20000601|2000-05-23 09:00,23,102.41,102.46,102.39,102.43,15295
20000601|2000-05-23 09:30,23,102.42,102.44,102.39,102.42,12316
20000601|2000-05-23 10:00,23,102.42,102.45,102.39,102.4,10278
20000601|2000-05-23 10:30,23,102.38,102.44,102.38,102.41,2731
20000601|2000-05-23 11:00,23,102.42,102.45,102.39,102.44,2768
20000601|2000-05-23 11:30,23,102.44,102.48,102.42,102.48,1942
20000601|2000-05-24 01:00,24,102.54,102.61,102.51,102.61,15163
20000601|2000-05-24 01:30,24,102.6,102.64,102.57,102.62,18214
20000601|2000-05-24 02:00,24,102.62,102.64,102.57,102.6,14020
20000601|2000-05-24 02:30,24,102.59,102.61,102.56,102.58,9554
20000601|2000-05-24 03:00,24,102.59,102.61,102.57,102.57,8758
20000601|2000-05-24 03:30,24,102.57,102.66,102.56,102.65,14888
20000601|2000-05-24 04:00,24,102.66,102.72,102.63,102.7,27482
20000601|2000-05-24 04:30,24,102.7,102.7,102.65,102.67,16034
20000601|2000-05-24 05:00,24,102.68,102.7,102.64,102.65,18304
20000601|2000-05-24 05:30,24,102.65,102.67,102.65,102.65,5914
20000601|2000-05-24 06:00,24,102.66,102.66,102.63,102.65,9492
20000601|2000-05-24 06:30,24,102.65,102.66,102.63,102.65,6269
20000601|2000-05-24 07:00,24,102.65,102.66,102.62,102.63,11802
20000601|2000-05-24 07:30,24,102.64,102.66,102.6,102.61,11932
20000601|2000-05-24 08:00,24,102.61,102.65,102.61,102.64,13751
20000601|2000-05-24 08:30,24,102.64,102.67,102.62,102.65,20612
20000601|2000-05-24 09:00,24,102.66,102.69,102.61,102.63,17318
20000601|2000-05-24 09:30,24,102.63,102.67,102.62,102.67,9261
20000601|2000-05-24 10:00,24,102.67,102.68,102.65,102.67,7825
20000601|2000-05-24 10:30,24,102.67,102.72,102.65,102.7,5780
20000601|2000-05-24 11:00,24,102.7,102.74,102.69,102.71,5385
20000601|2000-05-24 11:30,24,102.71,102.79,102.69,102.76,7072
20000601|2000-05-25 01:00,25,102.65,102.66,102.59,102.59,7279
20000601|2000-05-25 01:30,25,102.59,102.62,102.57,102.58,6557
20000601|2000-05-25 02:00,25,102.57,102.6,102.55,102.6,11332
20000601|2000-05-25 02:30,25,102.6,102.62,102.58,102.58,7327
20000601|2000-05-25 03:00,25,102.58,102.62,102.58,102.61,6049
20000601|2000-05-25 03:30,25,102.6,102.64,102.59,102.63,12176
20000601|2000-05-25 04:00,25,102.63,102.63,102.59,102.62,9812
20000601|2000-05-25 04:30,25,102.61,102.65,102.61,102.64,9128
20000601|2000-05-25 05:00,25,102.64,102.66,102.63,102.65,5672
20000601|2000-05-25 05:30,25,102.66,102.66,102.63,102.64,6601
20000601|2000-05-25 06:00,25,102.64,102.66,102.63,102.66,4905
20000601|2000-05-25 06:30,25,102.66,102.73,102.65,102.69,17156
20000601|2000-05-25 07:00,25,102.68,102.68,102.61,102.65,20474
20000601|2000-05-25 07:30,25,102.64,102.7,102.61,102.66,17836
20000601|2000-05-25 08:00,25,102.65,102.67,102.64,102.65,10056
20000601|2000-05-25 08:30,25,102.65,102.68,102.61,102.65,11799
20000601|2000-05-25 09:00,25,102.66,102.76,102.65,102.76,19424
20000601|2000-05-25 09:30,25,102.76,102.89,102.76,102.85,33143
20000601|2000-05-25 10:00,25,102.85,102.89,102.85,102.88,15323
20000601|2000-05-25 10:30,25,102.89,102.94,102.87,102.9,12586
20000601|2000-05-25 11:00,25,102.9,102.94,102.88,102.91,3629
20000601|2000-05-25 11:30,25,102.91,103.01,102.89,102.98,5631
20000601|2000-05-26 01:00,26,103.1,103.14,103.03,103.05,16327
20000601|2000-05-26 01:30,26,103.04,103.05,102.99,103,12939
20000601|2000-05-26 02:00,26,103.01,103.05,103,103.03,12600
20000601|2000-05-26 02:30,26,103.04,103.06,103.02,103.03,12430
20000601|2000-05-26 03:00,26,103.02,103.02,102.94,102.96,20117
20000601|2000-05-26 03:30,26,102.95,102.97,102.93,102.94,16640
20000601|2000-05-26 04:00,26,102.94,102.97,102.93,102.93,9939
20000601|2000-05-26 04:30,26,102.93,102.94,102.91,102.93,9535
20000601|2000-05-26 05:00,26,102.93,102.94,102.86,102.87,15638
20000601|2000-05-26 05:30,26,102.87,102.93,102.87,102.9,6896
20000601|2000-05-26 06:00,26,102.9,102.92,102.89,102.9,6732
20000601|2000-05-26 06:30,26,102.91,102.91,102.83,102.85,4680
20000601|2000-05-26 07:00,26,102.84,102.9,102.83,102.88,9936
20000601|2000-05-26 07:30,26,102.89,102.95,102.88,102.93,25590
20000601|2000-05-26 08:00,26,102.93,102.97,102.92,102.96,19131
20000601|2000-05-26 08:30,26,102.96,103.02,102.94,102.99,18928
20000601|2000-05-26 09:00,26,102.99,103.05,102.98,103.02,17787
20000601|2000-05-26 09:30,26,103.03,103.2,103.03,103.18,35703
20000601|2000-05-26 10:00,26,103.18,103.25,103.17,103.18,19929
20000601|2000-05-26 10:30,26,103.18,103.21,103.15,103.18,7244
20000601|2000-05-26 11:00,26,103.18,103.21,103.16,103.18,3316
20000601|2000-05-26 11:30,26,103.19,103.22,103.17,103.2,2903
20000601|2000-05-29 01:00,29,103.26,103.26,103.15,103.16,2997
20000601|2000-05-29 01:30,29,103.16,103.16,103.11,103.14,6581
20000601|2000-05-29 02:00,29,103.14,103.16,103.11,103.12,6923
20000601|2000-05-29 02:30,29,103.12,103.16,103.12,103.14,2820
20000601|2000-05-29 03:00,29,103.13,103.15,103.08,103.14,12946
20000601|2000-05-29 03:30,29,103.14,103.15,103.1,103.1,4857
20000601|2000-05-29 04:00,29,103.1,103.11,103.06,103.08,6672
20000601|2000-05-29 04:30,29,103.07,103.08,103.02,103.03,7599
20000601|2000-05-29 05:00,29,103.03,103.05,103.01,103.04,10898
20000601|2000-05-29 05:30,29,103.05,103.06,103.04,103.05,2190
20000601|2000-05-29 06:00,29,103.05,103.09,103.05,103.08,2205
20000601|2000-05-29 06:30,29,103.08,103.08,103.06,103.06,898
20000601|2000-05-29 07:00,29,103.07,103.07,103.05,103.05,994
20000601|2000-05-29 07:30,29,103.05,103.06,103.05,103.05,575
20000601|2000-05-29 08:00,29,103.04,103.05,103.04,103.04,1100
20000601|2000-05-29 08:30,29,103.04,103.05,103.03,103.03,1234
20000601|2000-05-29 09:00,29,103.03,103.04,103.02,103.03,1179
20000601|2000-05-29 09:30,29,103.03,103.03,102.99,102.99,2709
20000601|2000-05-29 10:00,29,103,103,102.95,102.98,4007
20000601|2000-05-29 10:30,29,102.99,103,102.99,102.99,1038
20000601|2000-05-29 11:00,29,102.99,103.01,102.99,103.01,149
20000601|2000-05-29 11:30,29,103.01,103.05,103,103.05,265
20000601|2000-05-30 01:00,30,103.07,103.09,102.97,103,3862
20000601|2000-05-30 01:30,30,103,103.11,103,103.09,8418
20000601|2000-05-30 02:00,30,103.1,103.19,103.09,103.14,13369
20000601|2000-05-30 02:30,30,103.13,103.21,103.11,103.18,20198
20000601|2000-05-30 03:00,30,103.19,103.19,103.14,103.14,11185
20000601|2000-05-30 03:30,30,103.14,103.15,103.12,103.12,14350
20000601|2000-05-30 04:00,30,103.13,103.21,103.11,103.2,20481
20000601|2000-05-30 04:30,30,103.2,103.22,103.15,103.15,19246
20000601|2000-05-30 05:00,30,103.14,103.15,103.08,103.1,17297
20000601|2000-05-30 05:30,30,103.09,103.09,103.03,103.04,18150
20000601|2000-05-30 06:00,30,103.04,103.05,103.01,103.04,10261
20000601|2000-05-30 06:30,30,103.03,103.06,103.01,103.05,6628
20000601|2000-05-30 07:00,30,103.05,103.07,103.02,103.04,8805
20000601|2000-05-30 07:30,30,103.04,103.05,102.97,102.99,18078
20000601|2000-05-30 08:00,30,102.99,103.06,102.99,103.05,22070
20000601|2000-05-30 08:30,30,103.04,103.06,103.02,103.03,15377
20000601|2000-05-30 09:00,30,103.03,103.04,102.94,102.96,19135
20000601|2000-05-30 09:30,30,102.96,102.98,102.85,102.87,22889
20000601|2000-05-30 10:00,30,102.87,102.91,102.86,102.9,13600
20000601|2000-05-30 10:30,30,102.9,102.92,102.86,102.88,4669
20000601|2000-05-30 11:00,30,102.88,102.91,102.87,102.91,2563
20000601|2000-05-30 11:30,30,102.91,102.96,102.91,102.95,2386
20000601|2000-05-31 01:00,31,102.93,102.93,102.8,102.85,8059
20000601|2000-05-31 01:30,31,102.85,102.86,102.8,102.84,8931
20000601|2000-05-31 02:00,31,102.85,102.89,102.82,102.83,20257
20000601|2000-05-31 02:30,31,102.83,102.88,102.81,102.85,12381
20000601|2000-05-31 03:00,31,102.84,102.89,102.84,102.86,17759
20000601|2000-05-31 03:30,31,102.87,102.91,102.86,102.88,13536
20000601|2000-05-31 04:00,31,102.88,102.9,102.87,102.89,11070
20000601|2000-05-31 04:30,31,102.88,102.94,102.87,102.89,17399
20000601|2000-05-31 05:00,31,102.89,102.9,102.87,102.87,15681
20000601|2000-05-31 05:30,31,102.87,102.89,102.87,102.89,14664
20000601|2000-05-31 06:00,31,102.88,102.9,102.85,102.85,5696
20000601|2000-05-31 06:30,31,102.85,102.86,102.83,102.83,9428
20000601|2000-05-31 07:00,31,102.84,102.89,102.83,102.88,6797
20000601|2000-05-31 07:30,31,102.89,102.89,102.85,102.87,15164
20000601|2000-05-31 08:00,31,102.87,102.87,102.77,102.82,29355
20000601|2000-05-31 08:30,31,102.82,102.89,102.81,102.88,22887
20000601|2000-05-31 09:00,31,102.88,102.95,102.86,102.9,24334
20000601|2000-05-31 09:30,31,102.91,102.94,102.88,102.9,25493
20000601|2000-05-31 10:00,31,102.9,102.99,102.9,102.98,22295
20000601|2000-05-31 10:30,31,102.98,103.02,102.95,103.01,10860
20000601|2000-05-31 11:00,31,103.01,103.02,102.97,102.98,11680
20000601|2000-05-31 11:30,31,102.99,103.03,102.98,103,4702
20000601|2000-06-01 01:00,1,102.98,103.1,102.96,103.03,6774
20000601|2000-06-01 01:30,1,103.03,103.15,103.02,103.12,6363
20000601|2000-06-01 02:00,1,103.12,103.12,103.07,103.09,7893
20000601|2000-06-01 02:30,1,103.08,103.11,103.02,103.03,9799
20000601|2000-06-01 03:00,1,103.02,103.02,102.92,102.95,14551
20000601|2000-06-01 03:30,1,102.95,102.97,102.88,102.9,14927
20000601|2000-06-01 04:00,1,102.9,102.93,102.87,102.93,8328
20000601|2000-06-01 04:30,1,102.92,102.94,102.91,102.93,12639
20000601|2000-06-01 05:00,1,102.92,102.95,102.92,102.93,5855
20000601|2000-06-01 05:30,1,102.94,102.96,102.93,102.95,4283
20000601|2000-06-01 06:00,1,102.96,102.96,102.94,102.95,2903
20000601|2000-06-01 06:30,1,102.94,102.96,102.94,102.95,3854
20000601|2000-06-01 07:00,1,102.95,102.95,102.93,102.94,2624
20000601|2000-06-01 07:30,1,102.94,102.97,102.94,102.94,12215
20000601|2000-06-01 08:00,1,102.94,102.97,102.91,102.97,19758
20000601|2000-06-01 08:30,1,102.96,103,102.94,102.96,11339
20000601|2000-06-01 09:00,1,102.98,103.17,102.98,103.13,35996
20000601|2000-06-01 09:30,1,103.13,103.14,103.09,103.1,24408
20000601|2000-06-01 10:00,1,103.11,103.15,103.09,103.13,20454
20000601|2000-06-01 10:30,1,103.13,103.15,103.1,103.12,5264
20000601|2000-06-01 11:00,1,103.13,103.18,103.11,103.18,5561
20000601|2000-06-01 11:30,1,103.17,103.21,103.12,103.15,6026
20000601|2000-06-02 01:00,2,103.11,103.18,103.11,103.17,6925
20000601|2000-06-02 01:30,2,103.17,103.24,103.13,103.14,20715
20000601|2000-06-02 02:00,2,103.15,103.17,103.11,103.14,17814
20000601|2000-06-02 02:30,2,103.14,103.21,103.1,103.19,23711
20000601|2000-06-02 03:00,2,103.18,103.2,103.15,103.17,20699
20000601|2000-06-02 03:30,2,103.18,103.18,103.14,103.15,14613
20000601|2000-06-02 04:00,2,103.15,103.19,103.15,103.15,12336
20000601|2000-06-02 04:30,2,103.16,103.18,103.16,103.17,8923
20000601|2000-06-02 05:00,2,103.17,103.19,103.15,103.15,10388
20000601|2000-06-02 05:30,2,103.15,103.15,103.11,103.12,9148
20000601|2000-06-02 06:00,2,103.12,103.16,103.1,103.16,15545
20000601|2000-06-02 06:30,2,103.16,103.18,103.15,103.16,14553
20000601|2000-06-02 07:00,2,103.16,103.33,103.12,103.3,16761
20000601|2000-06-02 07:30,2,103.31,103.7,103.31,103.61,94626
20000601|2000-06-02 08:00,2,103.62,103.64,103.53,103.53,30575
20000601|2000-06-02 08:30,2,103.53,103.6,103.48,103.6,25976
20000601|2000-06-02 09:00,2,103.61,103.64,103.52,103.53,19933
20000601|2000-06-02 09:30,2,103.52,103.57,103.5,103.55,18160
20000601|2000-06-02 10:00,2,103.55,103.57,103.52,103.57,22696
20000601|2000-06-02 10:30,2,103.57,103.6,103.52,103.52,12644
20000601|2000-06-02 11:00,2,103.53,103.53,103.46,103.49,28353
20000601|2000-06-02 11:30,2,103.49,103.56,103.49,103.56,6618
20000601|2000-06-05 01:00,5,103.49,103.54,103.44,103.49,8103
20000601|2000-06-05 01:30,5,103.5,103.64,103.47,103.64,14255
20000601|2000-06-05 02:00,5,103.64,103.66,103.58,103.58,10916
20000601|2000-06-05 02:30,5,103.58,103.62,103.55,103.55,20476
20000601|2000-06-05 03:00,5,103.55,103.62,103.55,103.61,13073
20000601|2000-06-05 03:30,5,103.62,103.65,103.6,103.65,14539
20000601|2000-06-05 04:00,5,103.64,103.67,103.63,103.66,14090
20000601|2000-06-05 04:30,5,103.65,103.71,103.63,103.63,25570
20000601|2000-06-05 05:00,5,103.63,103.66,103.61,103.61,14073
20000601|2000-06-05 05:30,5,103.62,103.64,103.59,103.63,10258
20000601|2000-06-05 06:00,5,103.64,103.66,103.62,103.62,10095
20000601|2000-06-05 06:30,5,103.62,103.63,103.6,103.6,15267
20000601|2000-06-05 07:00,5,103.61,103.64,103.6,103.63,16384
20000601|2000-06-05 07:30,5,103.63,103.66,103.61,103.61,12405
20000601|2000-06-05 08:00,5,103.61,103.63,103.57,103.59,14677
20000601|2000-06-05 08:30,5,103.6,103.6,103.55,103.58,21577
20000601|2000-06-05 09:00,5,103.58,103.62,103.56,103.56,15170
20000601|2000-06-05 09:30,5,103.57,103.61,103.56,103.6,16342
20000601|2000-06-05 10:00,5,103.59,103.69,103.59,103.68,12646
20000601|2000-06-05 10:30,5,103.68,103.69,103.64,103.65,7265
20000601|2000-06-05 11:00,5,103.65,103.66,103.63,103.64,1272
20000601|2000-06-05 11:30,5,103.64,103.65,103.63,103.63,27723
20000601|2000-06-06 01:00,6,103.65,103.68,103.62,103.66,3358
20000601|2000-06-06 01:30,6,103.66,103.66,103.57,103.59,9047
20000601|2000-06-06 02:00,6,103.58,103.66,103.58,103.61,11092
20000601|2000-06-06 02:30,6,103.6,103.65,103.6,103.63,12010
20000601|2000-06-06 03:00,6,103.63,103.68,103.63,103.68,18120
20000601|2000-06-06 03:30,6,103.68,103.69,103.61,103.62,13906
20000601|2000-06-06 04:00,6,103.62,103.62,103.58,103.59,14264
20000601|2000-06-06 04:30,6,103.59,103.62,103.58,103.6,11577
20000601|2000-06-06 05:00,6,103.6,103.61,103.59,103.6,8631
20000601|2000-06-06 05:30,6,103.6,103.61,103.58,103.59,9943
20000601|2000-06-06 06:00,6,103.59,103.6,103.58,103.6,5924
20000601|2000-06-06 06:30,6,103.6,103.61,103.55,103.56,16294
20000601|2000-06-06 07:00,6,103.56,103.58,103.54,103.58,20605
20000601|2000-06-06 07:30,6,103.59,103.64,103.55,103.61,24065
20000601|2000-06-06 08:00,6,103.62,103.66,103.6,103.62,25252
20000601|2000-06-06 08:30,6,103.62,103.67,103.61,103.66,20472
20000601|2000-06-06 09:00,6,103.66,103.67,103.57,103.59,22828
20000601|2000-06-06 09:30,6,103.59,103.62,103.54,103.54,25841
20000601|2000-06-06 10:00,6,103.54,103.57,103.52,103.55,16750
20000601|2000-06-06 10:30,6,103.54,103.57,103.54,103.56,9202
20000601|2000-06-06 11:00,6,103.57,103.59,103.56,103.58,2562
20000601|2000-06-06 11:30,6,103.59,103.59,103.57,103.58,3113
20000601|2000-06-07 01:00,7,103.7,103.7,103.6,103.65,2943
20000601|2000-06-07 01:30,7,103.65,103.67,103.6,103.61,9389
20000601|2000-06-07 02:00,7,103.61,103.69,103.6,103.69,15552
20000601|2000-06-07 02:30,7,103.69,103.71,103.66,103.66,11159
20000601|2000-06-07 03:00,7,103.66,103.69,103.63,103.67,14962
20000601|2000-06-07 03:30,7,103.67,103.67,103.64,103.66,8900
20000601|2000-06-07 04:00,7,103.66,103.66,103.6,103.63,7371
20000601|2000-06-07 04:30,7,103.64,103.65,103.61,103.64,6687
20000601|2000-06-07 05:00,7,103.64,103.66,103.62,103.65,7521
20000601|2000-06-07 05:30,7,103.65,103.66,103.64,103.64,8995
20000601|2000-06-07 06:00,7,103.65,103.67,103.63,103.63,6422
20000601|2000-06-07 06:30,7,103.63,103.63,103.59,103.6,7864
20000601|2000-06-07 07:00,7,103.6,103.64,103.6,103.63,4896
20000601|2000-06-07 07:30,7,103.63,103.65,103.61,103.61,6520
20000601|2000-06-07 08:00,7,103.62,103.67,103.61,103.62,14110
20000601|2000-06-07 08:30,7,103.62,103.62,103.56,103.62,8493
20000601|2000-06-07 09:00,7,103.62,103.67,103.61,103.67,10754
20000601|2000-06-07 09:30,7,103.68,103.69,103.64,103.65,7473
20000601|2000-06-07 10:00,7,103.65,103.66,103.62,103.62,7759
20000601|2000-06-07 10:30,7,103.63,103.64,103.61,103.64,1477
20000601|2000-06-07 11:00,7,103.63,103.63,103.6,103.61,7142
20000601|2000-06-07 11:30,7,103.61,103.62,103.58,103.59,3324
20000601|2000-06-08 01:00,8,103.61,103.61,103.57,103.57,1859
20000601|2000-06-08 01:30,8,103.58,103.59,103.53,103.53,2903
20000601|2000-06-08 02:00,8,103.53,103.57,103.53,103.56,3048
20000601|2000-06-08 02:30,8,103.56,103.58,103.52,103.52,2926
20000601|2000-06-08 03:00,8,103.5,103.51,103.47,103.48,3814
20000601|2000-06-08 03:30,8,103.5,103.51,103.47,103.47,425
20000601|2000-06-08 04:00,8,103.49,103.52,103.45,103.45,1403
20000601|2000-06-08 04:30,8,103.45,103.48,103.45,103.48,1300
20000601|2000-06-08 05:00,8,103.51,103.51,103.51,103.51,398
20000901|2000-02-28 11:30,28,141.43,141.43,141.43,141.43,600
20000901|2000-03-23 11:30,23,103.5,103.5,103.5,103.5,119
20000901|2000-04-11 05:00,11,103.92,103.92,103.92,103.92,1
20000901|2000-04-11 05:30,11,103.91,103.91,103.91,103.91,34
20000901|2000-04-14 06:30,14,103.64,103.64,103.64,103.64,76
20000901|2000-04-26 11:30,26,103.3,103.31,103.3,103.31,2
20000901|2000-04-27 05:00,27,103.25,103.25,103.25,103.25,1
20000901|2000-05-02 07:00,2,102.94,102.94,102.94,102.94,500
20000901|2000-05-03 07:00,3,102.7,102.7,102.7,102.7,10
20000901|2000-05-03 07:30,3,102.69,102.69,102.69,102.69,10
20000901|2000-05-03 08:30,3,102.75,102.75,102.75,102.75,70
20000901|2000-05-04 03:30,4,102.43,102.43,102.38,102.38,542
20000901|2000-05-04 04:00,4,102.42,102.42,102.42,102.42,6
20000901|2000-05-04 04:30,4,102.3,102.3,102.3,102.3,98
20000901|2000-05-09 08:30,9,102.47,102.47,102.47,102.47,10
20000901|2000-05-09 10:30,9,102.59,102.59,102.59,102.59,100
20000901|2000-05-10 02:00,10,102.62,102.62,102.59,102.59,46
20000901|2000-05-10 10:00,10,102.74,102.74,102.74,102.74,15
20000901|2000-05-11 08:00,11,102.54,102.54,102.54,102.54,89
20000901|2000-05-11 08:30,11,102.45,102.45,102.45,102.45,10
20000901|2000-05-12 02:30,12,102.18,102.2,102.18,102.2,1902
20000901|2000-05-12 03:30,12,102.29,102.29,102.29,102.29,50
20000901|2000-05-12 07:30,12,102.29,102.32,102.29,102.32,250
20000901|2000-05-12 08:00,12,102.32,102.32,102.32,102.32,200
20000901|2000-05-12 09:30,12,102.34,102.36,102.34,102.36,149
20000901|2000-05-12 11:30,12,102.14,102.14,102.14,102.14,2
20000901|2000-05-15 06:00,15,102.27,102.28,102.27,102.28,103
20000901|2000-05-15 06:30,15,102.29,102.29,102.29,102.29,100
20000901|2000-05-15 07:30,15,102.36,102.37,102.36,102.37,200
20000901|2000-05-15 08:00,15,102.39,102.39,102.39,102.39,100
20000901|2000-05-15 08:30,15,102.42,102.42,102.42,102.42,160
20000901|2000-05-15 09:30,15,102.5,102.5,102.5,102.5,10
20000901|2000-05-15 10:00,15,102.5,102.5,102.47,102.47,152
20000901|2000-05-16 04:00,16,102.39,102.39,102.39,102.39,4
20000901|2000-05-16 04:30,16,102.37,102.37,102.35,102.35,300
20000901|2000-05-16 05:30,16,102.38,102.38,102.38,102.38,14
20000901|2000-05-16 09:00,16,102.48,102.48,102.48,102.48,200
20000901|2000-05-16 09:30,16,102.46,102.46,102.46,102.46,100
20000901|2000-05-16 10:00,16,102.52,102.52,102.51,102.51,862
20000901|2000-05-16 10:30,16,102.51,102.51,102.51,102.51,139
20000901|2000-05-17 02:00,17,102.19,102.19,102.19,102.19,100
20000901|2000-05-17 02:30,17,102.11,102.17,102.1,102.16,370
20000901|2000-05-17 03:00,17,102.22,102.22,102.15,102.17,385
20000901|2000-05-17 04:00,17,102.11,102.11,102.11,102.11,28
20000901|2000-05-17 04:30,17,102.14,102.14,102.07,102.07,65
20000901|2000-05-17 07:00,17,102.05,102.05,102.04,102.04,50
20000901|2000-05-17 08:30,17,102.05,102.05,102.05,102.05,200
20000901|2000-05-17 09:00,17,102.11,102.11,102.11,102.11,150
20000901|2000-05-17 09:30,17,102.08,102.08,102,102,200
20000901|2000-05-18 01:00,18,102.02,102.02,102.02,102.02,4
20000901|2000-05-18 01:30,18,101.96,101.96,101.96,101.96,200
20000901|2000-05-18 02:00,18,101.98,101.98,101.98,101.98,3
20000901|2000-05-18 02:30,18,101.97,101.97,101.97,101.97,100
20000901|2000-05-18 03:00,18,101.97,101.97,101.97,101.97,50
20000901|2000-05-18 04:00,18,102.01,102.01,102.01,102.01,200
20000901|2000-05-18 06:00,18,102,102,101.98,101.98,300
20000901|2000-05-18 07:30,18,102.02,102.02,102.01,102.01,477
20000901|2000-05-18 08:00,18,102.01,102.01,101.95,101.95,223
20000901|2000-05-18 09:00,18,101.93,101.97,101.92,101.93,420
20000901|2000-05-18 10:30,18,102.03,102.03,102.03,102.03,100
20000901|2000-05-18 11:30,18,101.97,101.97,101.97,101.97,100
20000901|2000-05-19 02:00,19,102.03,102.03,102.03,102.03,10
20000901|2000-05-19 03:00,19,101.96,101.96,101.96,101.96,20
20000901|2000-05-19 03:30,19,102,102,102,102,20
20000901|2000-05-19 05:00,19,101.96,101.96,101.96,101.96,120
20000901|2000-05-19 05:30,19,101.89,101.89,101.89,101.89,20
20000901|2000-05-19 06:30,19,101.76,101.76,101.74,101.74,40
20000901|2000-05-19 07:30,19,101.81,101.81,101.81,101.81,14
20000901|2000-05-19 09:00,19,101.9,101.9,101.9,101.9,14
20000901|2000-05-22 03:30,22,102.12,102.12,102.12,102.12,660
20000901|2000-05-22 04:00,22,102.1,102.1,102.1,102.1,150
20000901|2000-05-22 05:00,22,102.08,102.08,102.08,102.08,200
20000901|2000-05-22 05:30,22,102.1,102.1,102.1,102.1,41
20000901|2000-05-22 06:30,22,102.1,102.1,102.1,102.1,100
20000901|2000-05-22 08:00,22,102.12,102.12,102.12,102.12,50
20000901|2000-05-22 09:00,22,102.3,102.3,102.3,102.3,500
20000901|2000-05-22 09:30,22,102.3,102.3,102.3,102.3,80
20000901|2000-05-23 02:30,23,102.3,102.32,102.3,102.32,264
20000901|2000-05-23 04:30,23,102.41,102.41,102.37,102.37,634
20000901|2000-05-23 05:00,23,102.37,102.37,102.34,102.34,405
20000901|2000-05-23 06:00,23,102.35,102.35,102.35,102.35,20
20000901|2000-05-23 07:00,23,102.35,102.35,102.35,102.35,1
20000901|2000-05-23 08:30,23,102.31,102.31,102.29,102.31,2150
20000901|2000-05-23 09:30,23,102.31,102.31,102.3,102.3,66
20000901|2000-05-24 01:30,24,102.52,102.52,102.52,102.52,90
20000901|2000-05-24 02:00,24,102.51,102.51,102.5,102.5,200
20000901|2000-05-24 03:00,24,102.53,102.53,102.53,102.53,50
20000901|2000-05-24 03:30,24,102.58,102.58,102.58,102.58,190
20000901|2000-05-24 04:00,24,102.56,102.64,102.56,102.64,34
20000901|2000-05-24 04:30,24,102.62,102.63,102.62,102.63,45
20000901|2000-05-24 05:00,24,102.62,102.62,102.62,102.62,280
20000901|2000-05-24 09:00,24,102.6,102.6,102.6,102.6,110
20000901|2000-05-24 09:30,24,102.58,102.58,102.58,102.58,6
20000901|2000-05-24 10:00,24,102.63,102.63,102.63,102.63,35
20000901|2000-05-24 10:30,24,102.62,102.66,102.62,102.66,345
20000901|2000-05-24 11:00,24,102.68,102.68,102.68,102.68,300
20000901|2000-05-25 01:00,25,102.63,102.63,102.63,102.63,16
20000901|2000-05-25 01:30,25,102.57,102.57,102.57,102.57,275
20000901|2000-05-25 02:00,25,102.51,102.57,102.51,102.57,143
20000901|2000-05-25 02:30,25,102.57,102.57,102.57,102.57,52
20000901|2000-05-25 03:00,25,102.58,102.58,102.58,102.58,125
20000901|2000-05-25 03:30,25,102.58,102.61,102.58,102.6,385
20000901|2000-05-25 04:00,25,102.58,102.59,102.57,102.59,350
20000901|2000-05-25 04:30,25,102.58,102.59,102.58,102.59,156
20000901|2000-05-25 05:00,25,102.61,102.61,102.6,102.61,233
20000901|2000-05-25 05:30,25,102.62,102.62,102.62,102.62,310
20000901|2000-05-25 06:00,25,102.6,102.6,102.6,102.6,50
20000901|2000-05-25 06:30,25,102.7,102.7,102.7,102.7,400
20000901|2000-05-25 07:00,25,102.59,102.6,102.59,102.6,120
20000901|2000-05-25 07:30,25,102.58,102.6,102.58,102.6,251
20000901|2000-05-25 08:00,25,102.6,102.62,102.6,102.62,256
20000901|2000-05-25 08:30,25,102.61,102.61,102.61,102.61,16
20000901|2000-05-25 09:00,25,102.66,102.66,102.66,102.66,50
20000901|2000-05-25 09:30,25,102.77,102.84,102.77,102.84,295
20000901|2000-05-25 10:00,25,102.87,102.87,102.83,102.83,948
20000901|2000-05-25 10:30,25,102.88,102.91,102.88,102.91,100
20000901|2000-05-25 11:00,25,102.87,102.87,102.87,102.87,2
20000901|2000-05-25 11:30,25,102.88,102.88,102.88,102.88,50
20000901|2000-05-26 01:00,26,103.12,103.12,103.11,103.11,177
20000901|2000-05-26 01:30,26,103.03,103.04,103.03,103.03,528
20000901|2000-05-26 02:00,26,103.04,103.04,103.04,103.04,80
20000901|2000-05-26 02:30,26,103.03,103.05,103.03,103.05,713
20000901|2000-05-26 03:00,26,103,103,102.98,102.98,300
20000901|2000-05-26 03:30,26,102.93,102.96,102.93,102.93,98
20000901|2000-05-26 04:00,26,102.95,102.95,102.94,102.94,225
20000901|2000-05-26 05:00,26,102.91,102.91,102.88,102.88,265
20000901|2000-05-26 05:30,26,102.89,102.89,102.89,102.89,22
20000901|2000-05-26 06:00,26,102.91,102.91,102.91,102.91,20
20000901|2000-05-26 07:30,26,102.93,102.93,102.92,102.93,235
20000901|2000-05-26 08:00,26,102.96,102.96,102.96,102.96,81
20000901|2000-05-26 08:30,26,102.96,103.01,102.95,103.01,368
20000901|2000-05-26 09:00,26,103,103.03,103,103.03,43
20000901|2000-05-26 09:30,26,103.06,103.18,103.06,103.18,354
20000901|2000-05-26 10:00,26,103.23,103.23,103.21,103.21,296
20000901|2000-05-26 10:30,26,103.21,103.22,103.2,103.2,562
20000901|2000-05-26 11:00,26,103.23,103.25,103.23,103.23,475
20000901|2000-05-26 11:30,26,103.23,103.23,103.23,103.23,1
20000901|2000-05-29 01:00,29,103.2,103.2,103.2,103.2,1
20000901|2000-05-29 01:30,29,103.16,103.16,103.13,103.16,600
20000901|2000-05-29 02:30,29,103.15,103.18,103.15,103.18,100
20000901|2000-05-29 03:00,29,103.15,103.15,103.11,103.11,215
20000901|2000-05-29 04:00,29,103.09,103.09,103.09,103.09,100
20000901|2000-05-29 04:30,29,103.1,103.1,103.07,103.07,85
20000901|2000-05-29 05:00,29,103.05,103.05,103.05,103.05,5
20000901|2000-05-29 05:30,29,103.06,103.06,103.06,103.06,50
20000901|2000-05-29 06:00,29,103.07,103.09,103.07,103.09,140
20000901|2000-05-29 08:00,29,103.05,103.06,103.05,103.06,17
20000901|2000-05-29 09:00,29,103.05,103.05,103.04,103.04,75
20000901|2000-05-29 09:30,29,103.01,103.01,103.01,103.01,5
20000901|2000-05-29 10:00,29,102.98,102.98,102.96,102.96,105
20000901|2000-05-29 10:30,29,103,103,103,103,1
20000901|2000-05-30 01:30,30,103.01,103.11,103.01,103.11,734
20000901|2000-05-30 02:00,30,103.1,103.2,103.1,103.2,1225
20000901|2000-05-30 02:30,30,103.18,103.23,103.18,103.22,276
20000901|2000-05-30 03:00,30,103.21,103.21,103.18,103.18,343
20000901|2000-05-30 03:30,30,103.16,103.17,103.16,103.16,430
20000901|2000-05-30 04:00,30,103.17,103.24,103.17,103.24,80
20000901|2000-05-30 04:30,30,103.27,103.27,103.2,103.2,521
20000901|2000-05-30 05:00,30,103.17,103.2,103.14,103.14,1665
20000901|2000-05-30 05:30,30,103.14,103.14,103.12,103.12,355
20000901|2000-05-30 06:00,30,103.09,103.09,103.06,103.08,80
20000901|2000-05-30 06:30,30,103.08,103.09,103.08,103.09,287
20000901|2000-05-30 07:00,30,103.1,103.1,103.06,103.07,1110
20000901|2000-05-30 07:30,30,103.06,103.07,103.02,103.03,968
20000901|2000-05-30 08:00,30,103.04,103.1,103.04,103.09,1280
20000901|2000-05-30 08:30,30,103.09,103.11,103.09,103.1,889
20000901|2000-05-30 09:00,30,103.02,103.02,102.99,103.01,410
20000901|2000-05-30 09:30,30,103.02,103.02,102.89,102.89,2119
20000901|2000-05-30 10:00,30,102.89,102.93,102.89,102.92,72
20000901|2000-05-30 11:00,30,102.93,102.93,102.91,102.92,276
20000901|2000-05-30 11:30,30,102.97,103,102.97,103,1062
20000901|2000-05-31 01:00,31,102.96,102.98,102.88,102.88,57
20000901|2000-05-31 01:30,31,102.9,102.9,102.87,102.87,870
20000901|2000-05-31 02:00,31,102.9,102.91,102.89,102.9,705
20000901|2000-05-31 02:30,31,102.87,102.9,102.87,102.9,480
20000901|2000-05-31 03:00,31,102.91,102.92,102.9,102.91,1297
20000901|2000-05-31 03:30,31,102.92,102.95,102.92,102.93,859
20000901|2000-05-31 04:00,31,102.93,102.94,102.92,102.94,365
20000901|2000-05-31 04:30,31,102.95,102.97,102.93,102.93,690
20000901|2000-05-31 05:00,31,102.93,102.95,102.93,102.93,1606
20000901|2000-05-31 05:30,31,102.93,102.95,102.93,102.95,2099
20000901|2000-05-31 06:30,31,102.9,102.9,102.9,102.9,80
20000901|2000-05-31 07:00,31,102.88,102.93,102.88,102.93,117
20000901|2000-05-31 07:30,31,102.93,102.94,102.91,102.94,2119
20000901|2000-05-31 08:00,31,102.92,102.92,102.85,102.85,1535
20000901|2000-05-31 08:30,31,102.88,102.91,102.87,102.9,687
20000901|2000-05-31 09:00,31,102.98,102.99,102.96,102.96,951
20000901|2000-05-31 09:30,31,102.98,103,102.96,102.96,912
20000901|2000-05-31 10:00,31,103.03,103.06,103.03,103.06,247
20000901|2000-05-31 10:30,31,103.06,103.07,103.06,103.07,370
20000901|2000-05-31 11:30,31,103.05,103.08,103.05,103.07,316
20000901|2000-06-01 01:30,1,103.1,103.2,103.1,103.18,783
20000901|2000-06-01 02:00,1,103.15,103.16,103.15,103.15,425
20000901|2000-06-01 02:30,1,103.1,103.1,103.1,103.1,175
20000901|2000-06-01 03:00,1,103.06,103.06,102.99,102.99,80
20000901|2000-06-01 03:30,1,103.01,103.01,102.97,102.97,900
20000901|2000-06-01 04:30,1,102.97,102.99,102.97,102.99,1377
20000901|2000-06-01 05:00,1,102.99,102.99,102.99,102.99,40
20000901|2000-06-01 05:30,1,103,103,103,103,20
20000901|2000-06-01 06:30,1,103.02,103.02,103.02,103.02,500
20000901|2000-06-01 07:30,1,103.02,103.02,103.02,103.02,45
20000901|2000-06-01 08:00,1,103,103,103,103,195
20000901|2000-06-01 08:30,1,103.01,103.03,103.01,103.03,448
20000901|2000-06-01 09:00,1,103.08,103.25,103.08,103.24,8285
20000901|2000-06-01 09:30,1,103.19,103.24,103.19,103.2,918
20000901|2000-06-01 10:00,1,103.21,103.25,103.21,103.22,180
20000901|2000-06-01 10:30,1,103.23,103.24,103.23,103.23,195
20000901|2000-06-01 11:00,1,103.24,103.27,103.23,103.25,661
20000901|2000-06-01 11:30,1,103.28,103.28,103.27,103.27,195
20000901|2000-06-02 01:00,2,103.23,103.27,103.23,103.26,1054
20000901|2000-06-02 01:30,2,103.26,103.29,103.22,103.23,1475
20000901|2000-06-02 02:00,2,103.22,103.25,103.22,103.25,760
20000901|2000-06-02 02:30,2,103.23,103.29,103.19,103.29,2124
20000901|2000-06-02 03:00,2,103.27,103.29,103.25,103.27,2708
20000901|2000-06-02 03:30,2,103.26,103.26,103.22,103.25,1332
20000901|2000-06-02 04:00,2,103.24,103.27,103.23,103.25,2290
20000901|2000-06-02 04:30,2,103.25,103.26,103.24,103.25,1467
20000901|2000-06-02 05:00,2,103.25,103.25,103.24,103.24,1125
20000901|2000-06-02 05:30,2,103.23,103.23,103.21,103.21,1106
20000901|2000-06-02 06:00,2,103.2,103.25,103.19,103.25,4421
20000901|2000-06-02 06:30,2,103.27,103.28,103.25,103.28,1539
20000901|2000-06-02 07:00,2,103.25,103.3,103.23,103.3,3429
20000901|2000-06-02 07:30,2,103.44,103.83,103.44,103.72,12633
20000901|2000-06-02 08:00,2,103.75,103.76,103.68,103.68,3678
20000901|2000-06-02 08:30,2,103.67,103.73,103.63,103.73,1756
20000901|2000-06-02 09:00,2,103.73,103.76,103.67,103.69,1253
20000901|2000-06-02 09:30,2,103.64,103.73,103.63,103.73,5039
20000901|2000-06-02 10:00,2,103.73,103.75,103.72,103.74,6300
20000901|2000-06-02 10:30,2,103.77,103.78,103.76,103.76,3647
20000901|2000-06-02 11:00,2,103.73,103.74,103.68,103.69,1228
20000901|2000-06-02 11:30,2,103.7,103.78,103.69,103.75,801
20000901|2000-06-05 01:00,5,103.66,103.68,103.65,103.68,2381
20000901|2000-06-05 01:30,5,103.64,103.79,103.64,103.78,2714
20000901|2000-06-05 02:00,5,103.78,103.8,103.72,103.72,1141
20000901|2000-06-05 02:30,5,103.72,103.77,103.72,103.73,6310
20000901|2000-06-05 03:00,5,103.72,103.8,103.72,103.8,4289
20000901|2000-06-05 03:30,5,103.81,103.82,103.8,103.82,3034
20000901|2000-06-05 04:00,5,103.81,103.84,103.8,103.83,2994
20000901|2000-06-05 04:30,5,103.83,103.89,103.83,103.83,4297
20000901|2000-06-05 05:00,5,103.82,103.85,103.81,103.81,6982
20000901|2000-06-05 05:30,5,103.81,103.83,103.81,103.83,2385
20000901|2000-06-05 06:00,5,103.83,103.84,103.8,103.8,5401
20000901|2000-06-05 06:30,5,103.8,103.81,103.78,103.8,2299
20000901|2000-06-05 07:00,5,103.8,103.84,103.8,103.83,2316
20000901|2000-06-05 07:30,5,103.83,103.86,103.82,103.83,2726
20000901|2000-06-05 08:00,5,103.82,103.84,103.77,103.78,4911
20000901|2000-06-05 08:30,5,103.79,103.82,103.77,103.8,6117
20000901|2000-06-05 09:00,5,103.81,103.84,103.77,103.77,6062
20000901|2000-06-05 09:30,5,103.78,103.8,103.76,103.78,5269
20000901|2000-06-05 10:00,5,103.78,103.89,103.78,103.88,4476
20000901|2000-06-05 10:30,5,103.88,103.88,103.85,103.87,1782
20000901|2000-06-05 11:00,5,103.84,103.85,103.83,103.84,809
20000901|2000-06-05 11:30,5,103.84,103.85,103.83,103.85,660
20000901|2000-06-06 01:00,6,103.88,103.9,103.84,103.87,765
20000901|2000-06-06 01:30,6,103.86,103.86,103.78,103.79,2478
20000901|2000-06-06 02:00,6,103.79,103.86,103.79,103.81,4486
20000901|2000-06-06 02:30,6,103.8,103.86,103.8,103.82,6723
20000901|2000-06-06 03:00,6,103.83,103.9,103.83,103.9,7149
20000901|2000-06-06 03:30,6,103.9,103.91,103.82,103.82,3958
20000901|2000-06-06 04:00,6,103.83,103.83,103.79,103.81,6348
20000901|2000-06-06 04:30,6,103.81,103.83,103.8,103.82,4535
20000901|2000-06-06 05:00,6,103.82,103.84,103.81,103.84,4313
20000901|2000-06-06 05:30,6,103.83,103.83,103.81,103.82,4454
20000901|2000-06-06 06:00,6,103.82,103.83,103.81,103.82,2320
20000901|2000-06-06 06:30,6,103.83,103.83,103.79,103.79,5481
20000901|2000-06-06 07:00,6,103.79,103.81,103.78,103.8,3840
20000901|2000-06-06 07:30,6,103.82,103.87,103.79,103.86,7547
20000901|2000-06-06 08:00,6,103.86,103.9,103.85,103.86,7627
20000901|2000-06-06 08:30,6,103.86,103.92,103.86,103.91,8097
20000901|2000-06-06 09:00,6,103.91,103.91,103.8,103.82,11170
20000901|2000-06-06 09:30,6,103.83,103.85,103.79,103.79,13602
20000901|2000-06-06 10:00,6,103.76,103.79,103.74,103.76,7901
20000901|2000-06-06 10:30,6,103.76,103.79,103.75,103.78,6436
20000901|2000-06-06 11:00,6,103.78,103.81,103.77,103.81,678
20000901|2000-06-06 11:30,6,103.8,103.83,103.79,103.82,2038
20000901|2000-06-07 01:00,7,103.9,103.9,103.84,103.88,2829
20000901|2000-06-07 01:30,7,103.88,103.9,103.8,103.81,10222
20000901|2000-06-07 02:00,7,103.82,103.9,103.81,103.89,16202
20000901|2000-06-07 02:30,7,103.89,103.92,103.86,103.86,13966
20000901|2000-06-07 03:00,7,103.86,103.86,103.8,103.85,15335
20000901|2000-06-07 03:30,7,103.85,103.85,103.82,103.83,15847
20000901|2000-06-07 04:00,7,103.83,103.84,103.77,103.82,14154
20000901|2000-06-07 04:30,7,103.82,103.83,103.78,103.81,11319
20000901|2000-06-07 05:00,7,103.81,103.84,103.79,103.82,11500
20000901|2000-06-07 05:30,7,103.82,103.83,103.8,103.8,8652
20000901|2000-06-07 06:00,7,103.81,103.82,103.77,103.78,10775
20000901|2000-06-07 06:30,7,103.78,103.78,103.74,103.75,8655
20000901|2000-06-07 07:00,7,103.75,103.79,103.75,103.79,9876
20000901|2000-06-07 07:30,7,103.78,103.8,103.77,103.78,8738
20000901|2000-06-07 08:00,7,103.78,103.81,103.74,103.76,18914
20000901|2000-06-07 08:30,7,103.76,103.76,103.68,103.75,19229
20000901|2000-06-07 09:00,7,103.76,103.84,103.74,103.83,18301
20000901|2000-06-07 09:30,7,103.84,103.86,103.8,103.82,16766
20000901|2000-06-07 10:00,7,103.82,103.82,103.77,103.78,13968
20000901|2000-06-07 10:30,7,103.78,103.8,103.76,103.8,3969
20000901|2000-06-07 11:00,7,103.8,103.83,103.8,103.8,8605
20000901|2000-06-07 11:30,7,103.81,103.82,103.78,103.8,3484
20000901|2000-06-08 01:00,8,103.83,103.84,103.76,103.77,3446
20000901|2000-06-08 01:30,8,103.78,103.79,103.74,103.74,7190
20000901|2000-06-08 02:00,8,103.74,103.77,103.74,103.75,7645
20000901|2000-06-08 02:30,8,103.75,103.79,103.72,103.73,10814
20000901|2000-06-08 03:00,8,103.73,103.73,103.7,103.72,17150
20000901|2000-06-08 03:30,8,103.73,103.74,103.69,103.73,11412
20000901|2000-06-08 04:00,8,103.73,103.78,103.73,103.74,12340
20000901|2000-06-08 04:30,8,103.74,103.75,103.7,103.75,9878
20000901|2000-06-08 05:00,8,103.76,103.78,103.75,103.77,10781
20000901|2000-06-08 05:30,8,103.77,103.77,103.74,103.75,4143
20000901|2000-06-08 06:00,8,103.76,103.79,103.75,103.78,3402
20000901|2000-06-08 06:30,8,103.78,103.86,103.48,103.73,35430
20000901|2000-06-08 07:00,8,103.74,103.75,103.57,103.66,39795
20000901|2000-06-08 07:30,8,103.67,103.67,103.36,103.4,49703
20000901|2000-06-08 08:00,8,103.4,103.42,103.2,103.31,56740
20000901|2000-06-08 08:30,8,103.31,103.35,103.18,103.21,39491
20000901|2000-06-08 09:00,8,103.21,103.25,103.09,103.13,41593
20000901|2000-06-08 09:30,8,103.13,103.15,103,103.07,31160
20000901|2000-06-08 10:00,8,103.08,103.17,103.07,103.16,18884
20000901|2000-06-08 10:30,8,103.16,103.21,103.16,103.19,8304
20000901|2000-06-08 11:00,8,103.19,103.21,103.17,103.19,3346
20000901|2000-06-08 11:30,8,103.19,103.23,103.17,103.23,5238
20000901|2000-06-09 01:00,9,103.24,103.25,103.14,103.22,5391
20000901|2000-06-09 01:30,9,103.22,103.24,103.06,103.06,16458
20000901|2000-06-09 02:00,9,103.06,103.13,102.97,103.13,21773
20000901|2000-06-09 02:30,9,103.12,103.19,103.1,103.19,16069
20000901|2000-06-09 03:00,9,103.2,103.24,103.16,103.21,16214
20000901|2000-06-09 03:30,9,103.21,103.23,103.16,103.18,10477
20000901|2000-06-09 04:00,9,103.18,103.22,103.16,103.2,12162
20000901|2000-06-09 04:30,9,103.2,103.21,103.17,103.2,8825
20000901|2000-06-09 05:00,9,103.19,103.22,103.17,103.22,11275
20000901|2000-06-09 05:30,9,103.21,103.23,103.18,103.18,7553
20000901|2000-06-09 06:00,9,103.18,103.2,103.17,103.2,6367
20000901|2000-06-09 06:30,9,103.21,103.23,103.19,103.23,4979
20000901|2000-06-09 07:00,9,103.22,103.24,103.18,103.24,11677
20000901|2000-06-09 07:30,9,103.24,103.29,103.12,103.24,34341
20000901|2000-06-09 08:00,9,103.24,103.24,103.16,103.2,16666
20000901|2000-06-09 08:30,9,103.2,103.25,103.19,103.24,10848
20000901|2000-06-09 09:00,9,103.24,103.33,103.24,103.33,13623
20000901|2000-06-09 09:30,9,103.33,103.33,103.27,103.3,9855
20000901|2000-06-09 10:00,9,103.3,103.31,103.25,103.27,8137
20000901|2000-06-09 10:30,9,103.27,103.3,103.27,103.3,4157
20000901|2000-06-09 11:00,9,103.3,103.32,103.28,103.31,953
20000901|2000-06-09 11:30,9,103.31,103.36,103.27,103.27,1397
20000901|2000-06-12 01:00,12,103.25,103.29,103.23,103.25,2721
20000901|2000-06-12 01:30,12,103.24,103.26,103.21,103.22,1880
20000901|2000-06-12 02:00,12,103.22,103.26,103.21,103.23,1692
20000901|2000-06-12 02:30,12,103.24,103.25,103.2,103.22,2214
20000901|2000-06-12 03:00,12,103.21,103.27,103.21,103.26,2464
20000901|2000-06-12 03:30,12,103.26,103.27,103.24,103.24,1158
20000901|2000-06-12 04:00,12,103.24,103.27,103.23,103.23,2589
20000901|2000-06-12 04:30,12,103.24,103.26,103.23,103.24,1796
20000901|2000-06-12 05:00,12,103.25,103.27,103.24,103.26,855
20000901|2000-06-12 05:30,12,103.25,103.25,103.23,103.23,1004
20000901|2000-06-12 06:00,12,103.23,103.26,103.23,103.26,1553
20000901|2000-06-12 06:30,12,103.26,103.27,103.22,103.25,1938
20000901|2000-06-12 07:00,12,103.26,103.28,103.25,103.26,2825
20000901|2000-06-12 07:30,12,103.26,103.27,103.25,103.27,2630
20000901|2000-06-12 08:00,12,103.27,103.27,103.23,103.24,1914
20000901|2000-06-12 08:30,12,103.24,103.26,103.23,103.24,2764
20000901|2000-06-12 09:00,12,103.25,103.27,103.22,103.27,2613
20000901|2000-06-12 09:30,12,103.27,103.27,103.25,103.26,2358
20000901|2000-06-12 10:00,12,103.26,103.28,103.25,103.27,1586
20000901|2000-06-12 10:30,12,103.28,103.3,103.26,103.26,1895
20000901|2000-06-12 11:00,12,103.27,103.29,103.24,103.25,2406
20000901|2000-06-12 11:30,12,103.25,103.27,103.23,103.24,475
20000901|2000-06-13 01:00,13,103.28,103.32,103.27,103.3,3681
20000901|2000-06-13 01:30,13,103.3,103.36,103.3,103.35,9541
20000901|2000-06-13 02:00,13,103.35,103.39,103.33,103.34,12935
20000901|2000-06-13 02:30,13,103.34,103.36,103.33,103.34,9198
20000901|2000-06-13 03:00,13,103.34,103.36,103.3,103.31,8913
20000901|2000-06-13 03:30,13,103.3,103.32,103.27,103.29,12126
20000901|2000-06-13 04:00,13,103.3,103.3,103.22,103.24,13366
20000901|2000-06-13 04:30,13,103.25,103.29,103.24,103.27,8336
20000901|2000-06-13 05:00,13,103.28,103.28,103.25,103.28,12976
20000901|2000-06-13 05:30,13,103.28,103.32,103.28,103.31,5784
20000901|2000-06-13 06:00,13,103.31,103.32,103.25,103.32,15266
20000901|2000-06-13 06:30,13,103.32,103.33,103.28,103.32,11806
20000901|2000-06-13 07:00,13,103.33,103.41,103.31,103.41,12159
20000901|2000-06-13 07:30,13,103.42,103.43,103.36,103.39,28778
20000901|2000-06-13 08:00,13,103.39,103.6,103.25,103.6,73445
20000901|2000-06-13 08:30,13,103.6,103.6,103.53,103.54,18748
20000901|2000-06-13 09:00,13,103.55,103.65,103.53,103.64,27724
20000901|2000-06-13 09:30,13,103.63,103.68,103.59,103.66,23932
20000901|2000-06-13 10:00,13,103.66,103.66,103.57,103.58,13760
20000901|2000-06-13 10:30,13,103.57,103.58,103.54,103.58,4629
20000901|2000-06-13 11:00,13,103.58,103.58,103.52,103.53,4039
20000901|2000-06-13 11:30,13,103.54,103.55,103.52,103.52,3142
20000901|2000-06-14 01:00,14,103.55,103.55,103.49,103.51,2388
20000901|2000-06-14 01:30,14,103.51,103.56,103.51,103.53,6840
20000901|2000-06-14 02:00,14,103.54,103.56,103.51,103.54,8375
20000901|2000-06-14 02:30,14,103.54,103.54,103.5,103.52,8047
20000901|2000-06-14 03:00,14,103.53,103.56,103.51,103.52,9598
20000901|2000-06-14 03:30,14,103.52,103.6,103.52,103.58,10361
20000901|2000-06-14 04:00,14,103.58,103.58,103.51,103.55,15769
20000901|2000-06-14 04:30,14,103.55,103.62,103.55,103.57,14581
20000901|2000-06-14 05:00,14,103.57,103.59,103.55,103.56,7524
20000901|2000-06-14 05:30,14,103.56,103.57,103.52,103.54,10740
20000901|2000-06-14 06:00,14,103.53,103.56,103.53,103.55,5235
20000901|2000-06-14 06:30,14,103.56,103.58,103.53,103.57,4831
20000901|2000-06-14 07:00,14,103.56,103.67,103.55,103.64,6571
20000901|2000-06-14 07:30,14,103.65,103.65,103.55,103.6,24517
20000901|2000-06-14 08:00,14,103.6,103.61,103.51,103.52,21250
20000901|2000-06-14 08:30,14,103.51,103.56,103.48,103.54,15879
20000901|2000-06-14 09:00,14,103.54,103.58,103.52,103.57,14940
20000901|2000-06-14 09:30,14,103.57,103.59,103.47,103.49,15343
20000901|2000-06-14 10:00,14,103.49,103.54,103.47,103.53,13792
20000901|2000-06-14 10:30,14,103.53,103.58,103.53,103.54,9696
20000901|2000-06-14 11:00,14,103.53,103.61,103.53,103.6,4210
20000901|2000-06-14 11:30,14,103.6,103.6,103.56,103.57,1146
20000901|2000-06-15 01:00,15,103.59,103.64,103.57,103.61,2405
20000901|2000-06-15 01:30,15,103.62,103.64,103.58,103.61,4328
20000901|2000-06-15 02:00,15,103.61,103.62,103.55,103.57,8240
20000901|2000-06-15 02:30,15,103.57,103.6,103.55,103.58,9289
20000901|2000-06-15 03:00,15,103.58,103.61,103.56,103.58,10111
20000901|2000-06-15 03:30,15,103.57,103.59,103.55,103.58,9348
20000901|2000-06-15 04:00,15,103.58,103.59,103.53,103.54,10387
20000901|2000-06-15 04:30,15,103.54,103.56,103.51,103.52,10800
20000901|2000-06-15 05:00,15,103.53,103.55,103.53,103.54,6386
20000901|2000-06-15 05:30,15,103.54,103.69,103.54,103.68,24143
20000901|2000-06-15 06:00,15,103.68,103.69,103.64,103.65,10261
20000901|2000-06-15 06:30,15,103.65,103.68,103.64,103.67,4487
20000901|2000-06-15 07:00,15,103.67,103.72,103.67,103.7,8753
20000901|2000-06-15 07:30,15,103.7,103.74,103.68,103.7,15728
20000901|2000-06-15 08:00,15,103.69,103.72,103.66,103.66,25148
20000901|2000-06-15 08:30,15,103.66,103.7,103.61,103.7,23540
20000901|2000-06-15 09:00,15,103.69,103.72,103.65,103.67,21759
20000901|2000-06-15 09:30,15,103.66,103.7,103.66,103.7,11340
20000901|2000-06-15 10:00,15,103.7,103.72,103.66,103.67,10202
20000901|2000-06-15 10:30,15,103.67,103.67,103.64,103.66,4208
20000901|2000-06-15 11:00,15,103.66,103.68,103.65,103.68,2032
20000901|2000-06-15 11:30,15,103.68,103.7,103.66,103.7,872
20000901|2000-06-16 01:00,16,103.7,103.71,103.66,103.68,3217
20000901|2000-06-16 01:30,16,103.68,103.69,103.6,103.63,6898
20000901|2000-06-16 02:00,16,103.63,103.65,103.62,103.64,6043
20000901|2000-06-16 02:30,16,103.63,103.67,103.63,103.67,6400
20000901|2000-06-16 03:00,16,103.66,103.74,103.66,103.74,10917
20000901|2000-06-16 03:30,16,103.73,103.73,103.68,103.68,14233
20000901|2000-06-16 04:00,16,103.68,103.79,103.68,103.75,13641
20000901|2000-06-16 04:30,16,103.75,103.79,103.74,103.78,10345
20000901|2000-06-16 05:00,16,103.77,103.79,103.75,103.76,8757
20000901|2000-06-16 05:30,16,103.77,103.77,103.74,103.75,6817
20000901|2000-06-16 06:00,16,103.76,103.78,103.75,103.77,2140
20000901|2000-06-16 06:30,16,103.77,103.8,103.77,103.78,3592
20000901|2000-06-16 07:00,16,103.78,103.85,103.76,103.83,9756
20000901|2000-06-16 07:30,16,103.83,103.9,103.81,103.87,24177
20000901|2000-06-16 08:00,16,103.87,103.89,103.84,103.84,14360
20000901|2000-06-16 08:30,16,103.85,103.89,103.84,103.89,10415
20000901|2000-06-16 09:00,16,103.89,103.91,103.87,103.89,13200
20000901|2000-06-16 09:30,16,103.89,103.96,103.88,103.88,21067
20000901|2000-06-16 10:00,16,103.87,103.92,103.86,103.9,7492
20000901|2000-06-16 10:30,16,103.9,103.91,103.88,103.9,4758
20000901|2000-06-16 11:00,16,103.89,103.9,103.85,103.86,1385
20000901|2000-06-16 11:30,16,103.86,103.91,103.85,103.86,477
20000901|2000-06-19 01:00,19,103.87,103.92,103.87,103.87,3155
20000901|2000-06-19 01:30,19,103.87,103.9,103.85,103.86,3283
20000901|2000-06-19 02:00,19,103.86,103.98,103.86,103.95,9074
20000901|2000-06-19 02:30,19,103.95,103.97,103.92,103.93,7035
20000901|2000-06-19 03:00,19,103.93,103.94,103.87,103.9,6199
20000901|2000-06-19 03:30,19,103.89,103.9,103.84,103.86,5972
20000901|2000-06-19 04:00,19,103.87,103.88,103.84,103.84,8003
20000901|2000-06-19 04:30,19,103.84,103.86,103.81,103.84,10442
20000901|2000-06-19 05:00,19,103.84,103.86,103.8,103.81,5540
20000901|2000-06-19 05:30,19,103.81,103.86,103.79,103.85,5308
20000901|2000-06-19 06:00,19,103.85,103.87,103.84,103.87,2999
20000901|2000-06-19 06:30,19,103.87,103.89,103.86,103.88,2237
20000901|2000-06-19 07:00,19,103.88,103.89,103.84,103.86,4148
20000901|2000-06-19 07:30,19,103.85,103.86,103.82,103.85,11747
20000901|2000-06-19 08:00,19,103.85,103.87,103.83,103.85,8390
20000901|2000-06-19 08:30,19,103.86,103.86,103.78,103.8,8728
20000901|2000-06-19 09:00,19,103.8,103.83,103.77,103.81,8466
20000901|2000-06-19 09:30,19,103.82,103.84,103.8,103.82,3790
20000901|2000-06-19 10:00,19,103.83,103.83,103.81,103.82,4335
20000901|2000-06-19 10:30,19,103.82,103.83,103.81,103.81,1450
20000901|2000-06-19 11:00,19,103.81,103.82,103.79,103.79,2015
20000901|2000-06-19 11:30,19,103.79,103.83,103.77,103.82,942
20000901|2000-06-20 01:00,20,103.8,103.8,103.77,103.78,2214
20000901|2000-06-20 01:30,20,103.79,103.8,103.75,103.76,3439
20000901|2000-06-20 02:00,20,103.76,103.79,103.67,103.69,15837
20000901|2000-06-20 02:30,20,103.68,103.76,103.68,103.72,17402
20000901|2000-06-20 03:00,20,103.72,103.74,103.68,103.73,14628
20000901|2000-06-20 03:30,20,103.72,103.76,103.72,103.73,9589
20000901|2000-06-20 04:00,20,103.73,103.76,103.71,103.74,6596
20000901|2000-06-20 04:30,20,103.74,103.79,103.74,103.75,14721
20000901|2000-06-20 05:00,20,103.75,103.81,103.74,103.78,18428
20000901|2000-06-20 05:30,20,103.78,103.8,103.76,103.78,5412
20000901|2000-06-20 06:00,20,103.78,103.8,103.77,103.77,6473
20000901|2000-06-20 06:30,20,103.78,103.78,103.7,103.72,11226
20000901|2000-06-20 07:00,20,103.73,103.73,103.67,103.71,9562
20000901|2000-06-20 07:30,20,103.72,103.73,103.67,103.71,10914
20000901|2000-06-20 08:00,20,103.72,103.77,103.72,103.74,11325
20000901|2000-06-20 08:30,20,103.74,103.76,103.71,103.71,9959
20000901|2000-06-20 09:00,20,103.73,103.75,103.7,103.72,12467
20000901|2000-06-20 09:30,20,103.72,103.73,103.69,103.71,10317
20000901|2000-06-20 10:00,20,103.71,103.72,103.68,103.69,4613
20000901|2000-06-20 10:30,20,103.7,103.72,103.68,103.7,3036
20000901|2000-06-20 11:00,20,103.7,103.7,103.68,103.68,16157
20000901|2000-06-20 11:30,20,103.69,103.7,103.68,103.7,665
20000901|2000-06-21 01:00,21,103.63,103.64,103.55,103.56,6343
20000901|2000-06-21 01:30,21,103.57,103.58,103.53,103.54,7874
20000901|2000-06-21 02:00,21,103.54,103.56,103.34,103.41,26835
20000901|2000-06-21 02:30,21,103.41,103.45,103.4,103.43,14150
20000901|2000-06-21 03:00,21,103.44,103.44,103.28,103.34,22069
20000901|2000-06-21 03:30,21,103.34,103.4,103.34,103.37,14611
20000901|2000-06-21 04:00,21,103.36,103.39,103.33,103.38,16837
20000901|2000-06-21 04:30,21,103.37,103.38,103.33,103.34,13135
20000901|2000-06-21 05:00,21,103.34,103.35,103.23,103.26,27120
20000901|2000-06-21 05:30,21,103.26,103.32,103.26,103.3,12246
20000901|2000-06-21 06:00,21,103.29,103.32,103.27,103.31,8739
20000901|2000-06-21 06:30,21,103.31,103.33,103.28,103.32,6637
20000901|2000-06-21 07:00,21,103.32,103.36,103.31,103.34,11031
20000901|2000-06-21 07:30,21,103.34,103.36,103.27,103.28,14122
20000901|2000-06-21 08:00,21,103.28,103.32,103.23,103.27,22673
20000901|2000-06-21 08:30,21,103.27,103.28,103.21,103.25,18748
20000901|2000-06-21 09:00,21,103.25,103.27,103.21,103.26,14586
20000901|2000-06-21 09:30,21,103.25,103.28,103.24,103.26,28026
20000901|2000-06-21 10:00,21,103.26,103.27,103.21,103.24,7521
20000901|2000-06-21 10:30,21,103.25,103.28,103.24,103.25,3384
20000901|2000-06-21 11:00,21,103.25,103.26,103.24,103.25,1473
20000901|2000-06-21 11:30,21,103.25,103.29,103.23,103.29,2404
20000901|2000-06-22 01:00,22,103.23,103.23,103.15,103.16,5880
20000901|2000-06-22 01:30,22,103.16,103.19,103.08,103.1,9783
20000901|2000-06-22 02:00,22,103.1,103.16,103.09,103.12,7974
20000901|2000-06-22 02:30,22,103.13,103.16,103.11,103.12,6374
20000901|2000-06-22 03:00,22,103.13,103.16,103.09,103.1,7431
20000901|2000-06-22 03:30,22,103.09,103.11,103.07,103.1,13905
20000901|2000-06-22 04:00,22,103.11,103.14,103.09,103.09,14771
20000901|2000-06-22 04:30,22,103.09,103.1,103.03,103.07,13005
20000901|2000-06-22 05:00,22,103.06,103.1,103.04,103.06,6625
20000901|2000-06-22 05:30,22,103.06,103.06,103.01,103.04,8079
20000901|2000-06-22 06:00,22,103.04,103.1,103.04,103.09,5323
20000901|2000-06-22 06:30,22,103.09,103.13,103.07,103.13,6776
20000901|2000-06-22 07:00,22,103.13,103.15,103.11,103.14,5873
20000901|2000-06-22 07:30,22,103.13,103.25,103.13,103.24,16974
20000901|2000-06-22 08:00,22,103.24,103.24,103.16,103.19,15058
20000901|2000-06-22 08:30,22,103.18,103.22,103.17,103.19,12772
20000901|2000-06-22 09:00,22,103.2,103.21,103.14,103.14,7203
20000901|2000-06-22 09:30,22,103.14,103.15,103.11,103.11,9617
20000901|2000-06-22 10:00,22,103.11,103.14,103.1,103.13,5974
20000901|2000-06-22 10:30,22,103.11,103.13,103.11,103.12,1180
20000901|2000-06-22 11:00,22,103.13,103.13,103.1,103.1,2057
20000901|2000-06-22 11:30,22,103.09,103.09,103.05,103.08,3082
20000901|2000-06-23 01:00,23,103.06,103.12,103.06,103.08,1819
20000901|2000-06-23 01:30,23,103.08,103.15,103.02,103.05,8153
20000901|2000-06-23 02:00,23,103.05,103.07,102.98,102.99,11871
20000901|2000-06-23 02:30,23,102.99,103.02,102.95,102.98,16295
20000901|2000-06-23 03:00,23,102.98,103,102.94,102.94,12816
20000901|2000-06-23 03:30,23,102.94,102.99,102.91,102.96,11789
20000901|2000-06-23 04:00,23,102.97,102.99,102.95,102.97,8177
20000901|2000-06-23 04:30,23,102.97,103.05,102.97,103.03,12952
20000901|2000-06-23 05:00,23,103.03,103.04,103,103.02,7039
20000901|2000-06-23 05:30,23,103.03,103.06,103.01,103.03,5733
20000901|2000-06-23 06:00,23,103.02,103.06,103.02,103.06,4043
20000901|2000-06-23 06:30,23,103.06,103.09,103.05,103.09,5029
20000901|2000-06-23 07:00,23,103.09,103.11,103.04,103.07,9239
20000901|2000-06-23 07:30,23,103.07,103.11,103.04,103.05,15707
20000901|2000-06-23 08:00,23,103.05,103.07,102.96,103,19852
20000901|2000-06-23 08:30,23,103,103.05,103,103.03,10176
20000901|2000-06-23 09:00,23,103.03,103.03,102.94,102.95,13374
20000901|2000-06-23 09:30,23,102.95,102.99,102.95,102.97,10845
20000901|2000-06-23 10:00,23,102.98,103,102.96,102.97,8440
20000901|2000-06-23 10:30,23,102.96,102.98,102.96,102.97,1405
20000901|2000-06-23 11:00,23,102.96,102.96,102.93,102.94,1515
20000901|2000-06-23 11:30,23,102.95,102.98,102.95,102.97,2590
20000901|2000-06-26 01:00,26,102.94,102.99,102.84,102.87,6738
20000901|2000-06-26 01:30,26,102.88,102.93,102.86,102.88,7110
20000901|2000-06-26 02:00,26,102.88,102.88,102.76,102.81,17107
20000901|2000-06-26 02:30,26,102.8,102.85,102.79,102.83,7068
20000901|2000-06-26 03:00,26,102.83,102.85,102.82,102.83,6489
20000901|2000-06-26 03:30,26,102.83,102.83,102.76,102.77,12468
20000901|2000-06-26 04:00,26,102.78,102.81,102.76,102.81,7562
20000901|2000-06-26 04:30,26,102.8,102.84,102.79,102.81,9249
20000901|2000-06-26 05:00,26,102.81,102.83,102.8,102.83,4249
20000901|2000-06-26 05:30,26,102.83,102.85,102.82,102.84,3745
20000901|2000-06-26 06:00,26,102.83,102.86,102.82,102.85,4752
20000901|2000-06-26 06:30,26,102.85,102.87,102.84,102.86,3540
20000901|2000-06-26 07:00,26,102.87,102.88,102.86,102.87,4003
20000901|2000-06-26 07:30,26,102.87,102.92,102.87,102.91,10850
20000901|2000-06-26 08:00,26,102.92,102.96,102.92,102.94,12715
20000901|2000-06-26 08:30,26,102.93,102.98,102.91,102.92,13230
20000901|2000-06-26 09:00,26,102.92,102.98,102.91,102.97,11061
20000901|2000-06-26 09:30,26,102.98,103.01,102.96,103,9676
20000901|2000-06-26 10:00,26,103.01,103.01,102.99,102.99,5377
20000901|2000-06-26 10:30,26,102.98,103.01,102.97,103.01,1964
20000901|2000-06-26 11:00,26,103.01,103.03,103,103.03,2708
20000901|2000-06-26 11:30,26,103.02,103.07,103.02,103.07,2167
20000901|2000-06-27 01:00,27,103.1,103.1,103.04,103.04,4660
20000901|2000-06-27 01:30,27,103.04,103.06,102.99,103.01,6720
20000901|2000-06-27 02:00,27,103.01,103.02,102.97,102.97,7454
20000901|2000-06-27 02:30,27,102.98,103.01,102.96,102.97,12087
20000901|2000-06-27 03:00,27,102.97,102.99,102.95,102.97,9243
20000901|2000-06-27 03:30,27,102.97,103,102.96,102.97,5584
20000901|2000-06-27 04:00,27,102.98,103.06,102.97,103.03,9949
20000901|2000-06-27 04:30,27,103.03,103.09,103.03,103.08,13174
20000901|2000-06-27 05:00,27,103.07,103.07,103.03,103.04,5055
20000901|2000-06-27 05:30,27,103.04,103.05,103.02,103.03,4609
20000901|2000-06-27 06:00,27,103.03,103.03,102.98,103.01,6121
20000901|2000-06-27 06:30,27,103.02,103.05,103.01,103.03,3212
20000901|2000-06-27 07:00,27,103.04,103.07,103.04,103.06,5571
20000901|2000-06-27 07:30,27,103.05,103.06,103,103.01,9804
20000901|2000-06-27 08:00,27,103,103.01,102.97,103.01,18430
20000901|2000-06-27 08:30,27,103,103.01,102.96,102.98,11654
20000901|2000-06-27 09:00,27,102.98,103.04,102.97,103.02,11813
20000901|2000-06-27 09:30,27,103.02,103.07,103.01,103.03,9500
20000901|2000-06-27 10:00,27,103.03,103.05,102.98,103.01,7998
20000901|2000-06-27 10:30,27,103.01,103.04,103,103.03,3519
20000901|2000-06-27 11:00,27,103.03,103.04,103.02,103.03,2199
20000901|2000-06-27 11:30,27,103.02,103.04,103.01,103.04,1378
20000901|2000-06-28 01:00,28,103.04,103.1,103.04,103.08,3772
20000901|2000-06-28 01:30,28,103.07,103.07,103.01,103.06,5569
20000901|2000-06-28 02:00,28,103.07,103.08,103,103,10007
20000901|2000-06-28 02:30,28,103,103.02,102.97,102.98,11512
20000901|2000-06-28 03:00,28,102.98,103.01,102.97,102.99,10087
20000901|2000-06-28 03:30,28,103,103.01,102.98,102.99,7864
20000901|2000-06-28 04:00,28,102.99,103.01,102.99,103,4998
20000901|2000-06-28 04:30,28,103,103,102.92,102.95,15593
20000901|2000-06-28 05:00,28,102.96,102.96,102.9,102.93,9662
20000901|2000-06-28 05:30,28,102.92,102.94,102.91,102.93,5377
20000901|2000-06-28 06:00,28,102.94,102.96,102.93,102.96,2595
20000901|2000-06-28 06:30,28,102.96,102.97,102.94,102.95,2626
20000901|2000-06-28 07:00,28,102.95,102.98,102.93,102.93,5758
20000901|2000-06-28 07:30,28,102.93,102.96,102.92,102.94,15633
20000901|2000-06-28 08:00,28,102.95,102.97,102.92,102.95,17010
20000901|2000-06-28 08:30,28,102.94,102.98,102.94,102.98,13199
20000901|2000-06-28 09:00,28,102.97,103.02,102.96,103.01,12489
20000901|2000-06-28 09:30,28,103.01,103.06,103.01,103.04,17647
20000901|2000-06-28 10:00,28,103.04,103.05,102.98,102.98,7984
20000901|2000-06-28 10:30,28,102.98,102.98,102.95,102.98,4737
20000901|2000-06-28 11:00,28,102.98,102.98,102.94,102.95,2452
20000901|2000-06-28 11:30,28,102.95,102.96,102.92,102.94,2018
20000901|2000-06-29 01:00,29,102.98,103.03,102.94,103.03,4599
20000901|2000-06-29 01:30,29,103.02,103.05,102.92,102.93,9732
20000901|2000-06-29 02:00,29,102.93,102.95,102.89,102.94,11907
20000901|2000-06-29 02:30,29,102.95,103.04,102.93,103.03,10581
20000901|2000-06-29 03:00,29,103.03,103.09,103.02,103.04,20424
20000901|2000-06-29 03:30,29,103.04,103.07,103.01,103.02,9845
20000901|2000-06-29 04:00,29,103.02,103.06,103.02,103.03,7515
20000901|2000-06-29 04:30,29,103.02,103.03,103,103.02,4657
20000901|2000-06-29 05:00,29,103.03,103.07,103.02,103.06,8966
20000901|2000-06-29 05:30,29,103.06,103.07,103.03,103.05,4721
20000901|2000-06-29 06:00,29,103.05,103.08,103.05,103.07,3259
20000901|2000-06-29 06:30,29,103.07,103.08,103.05,103.06,3390
20000901|2000-06-29 07:00,29,103.05,103.15,103.05,103.1,15184
20000901|2000-06-29 07:30,29,103.11,103.2,103.1,103.19,21047
20000901|2000-06-29 08:00,29,103.19,103.22,103.15,103.17,18622
20000901|2000-06-29 08:30,29,103.17,103.23,103.17,103.21,18475
20000901|2000-06-29 09:00,29,103.21,103.32,103.2,103.31,30635
20000901|2000-06-29 09:30,29,103.31,103.34,103.29,103.32,14827
20000901|2000-06-29 10:00,29,103.32,103.34,103.27,103.32,13371
20000901|2000-06-29 10:30,29,103.31,103.37,103.3,103.35,5959
20000901|2000-06-29 11:00,29,103.34,103.35,103.32,103.32,2100
20000901|2000-06-29 11:30,29,103.32,103.33,103.3,103.3,2496
20000901|2000-06-30 01:00,30,103.28,103.36,103.28,103.33,5067
20000901|2000-06-30 01:30,30,103.32,103.34,103.3,103.32,5056
20000901|2000-06-30 02:00,30,103.32,103.38,103.32,103.36,9505
20000901|2000-06-30 02:30,30,103.37,103.37,103.31,103.34,7618
20000901|2000-06-30 03:00,30,103.34,103.44,103.34,103.41,15504
20000901|2000-06-30 03:30,30,103.41,103.47,103.37,103.41,16861
20000901|2000-06-30 04:00,30,103.41,103.44,103.39,103.4,12815
20000901|2000-06-30 04:30,30,103.4,103.4,103.34,103.38,7035
20000901|2000-06-30 05:00,30,103.37,103.39,103.35,103.38,6589
20000901|2000-06-30 05:30,30,103.38,103.4,103.37,103.37,5135
20000901|2000-06-30 06:00,30,103.37,103.38,103.34,103.36,5641
20000901|2000-06-30 06:30,30,103.36,103.36,103.33,103.35,2809
20000901|2000-06-30 07:00,30,103.35,103.36,103.34,103.35,4950
20000901|2000-06-30 07:30,30,103.36,103.38,103.32,103.37,9255
20000901|2000-06-30 08:00,30,103.37,103.4,103.37,103.39,5739
20000901|2000-06-30 08:30,30,103.39,103.4,103.35,103.36,7462
20000901|2000-06-30 09:00,30,103.36,103.39,103.34,103.37,9228
20000901|2000-06-30 09:30,30,103.37,103.39,103.36,103.37,6006
20000901|2000-06-30 10:00,30,103.37,103.38,103.25,103.27,8849
20000901|2000-06-30 10:30,30,103.26,103.29,103.26,103.26,2612
20000901|2000-06-30 11:00,30,103.26,103.26,103.18,103.2,4892
20000901|2000-06-30 11:30,30,103.21,103.24,103.18,103.24,2828
20000901|2000-07-03 01:00,3,103.12,103.24,103.12,103.19,4248
20000901|2000-07-03 01:30,3,103.19,103.21,103.17,103.2,2313
20000901|2000-07-03 02:00,3,103.2,103.2,103.09,103.13,9656
20000901|2000-07-03 02:30,3,103.13,103.14,103.07,103.09,7688
20000901|2000-07-03 03:00,3,103.09,103.13,103.06,103.07,7137
20000901|2000-07-03 03:30,3,103.07,103.08,103.03,103.07,12520
20000901|2000-07-03 04:00,3,103.08,103.08,103.03,103.04,8807
20000901|2000-07-03 04:30,3,103.04,103.05,103,103.01,13222
20000901|2000-07-03 05:00,3,103.02,103.05,103.01,103.03,4743
20000901|2000-07-03 05:30,3,103.03,103.04,102.98,102.98,5069
20000901|2000-07-03 06:00,3,102.99,103.03,102.98,103.02,2713
20000901|2000-07-03 06:30,3,103.02,103.04,103.01,103.04,2378
20000901|2000-07-03 07:00,3,103.03,103.07,103.03,103.05,3731
20000901|2000-07-03 07:30,3,103.04,103.07,103.04,103.07,3789
20000901|2000-07-03 08:00,3,103.06,103.07,103.04,103.05,5844
20000901|2000-07-03 08:30,3,103.06,103.07,103.04,103.07,4557
20000901|2000-07-03 09:00,3,103.06,103.18,103.06,103.15,19388
20000901|2000-07-03 09:30,3,103.15,103.16,103.13,103.13,8029
20000901|2000-07-04 01:00,4,103.04,103.05,103.01,103.05,3176
20000901|2000-07-04 01:30,4,103.04,103.06,103,103.03,4663
20000901|2000-07-04 02:00,4,103.02,103.08,103.02,103.07,7060
20000901|2000-07-04 02:30,4,103.06,103.09,103.05,103.09,8029
20000901|2000-07-04 03:00,4,103.09,103.1,103.07,103.07,6790
20000901|2000-07-04 03:30,4,103.07,103.08,103.05,103.06,5097
20000901|2000-07-04 04:00,4,103.06,103.08,103.04,103.05,10374
20000901|2000-07-04 04:30,4,103.05,103.08,103.05,103.06,6566
20000901|2000-07-04 05:00,4,103.06,103.07,103.03,103.04,6349
20000901|2000-07-04 05:30,4,103.04,103.06,103.03,103.05,4902
20000901|2000-07-04 06:00,4,103.05,103.05,103.02,103.03,3070
20000901|2000-07-04 06:30,4,103.03,103.05,103.03,103.04,1232
20000901|2000-07-04 07:00,4,103.04,103.05,103.03,103.04,1467
20000901|2000-07-04 07:30,4,103.05,103.06,103.04,103.04,2963
20000901|2000-07-04 08:00,4,103.05,103.06,103.04,103.05,3106
20000901|2000-07-04 08:30,4,103.05,103.07,103.04,103.06,2933
20000901|2000-07-04 09:00,4,103.05,103.08,103.05,103.07,2040
20000901|2000-07-04 09:30,4,103.07,103.07,103.03,103.04,4233
20000901|2000-07-04 10:00,4,103.04,103.05,103.02,103.02,5296
20000901|2000-07-04 10:30,4,103.01,103.04,103.01,103.03,2256
20000901|2000-07-04 11:00,4,103.03,103.05,103.03,103.05,589
20000901|2000-07-04 11:30,4,103.04,103.04,103.01,103.01,367
20000901|2000-07-05 01:00,5,103.03,103.04,102.96,102.99,5663
20000901|2000-07-05 01:30,5,103,103.01,102.98,103,3353
20000901|2000-07-05 02:00,5,103,103.01,102.96,102.99,7147
20000901|2000-07-05 02:30,5,102.99,103.02,102.99,103.02,9856
20000901|2000-07-05 03:00,5,103.02,103.06,103.02,103.02,17658
20000901|2000-07-05 03:30,5,103.01,103.02,102.97,102.99,11196
20000901|2000-07-05 04:00,5,103,103.06,102.91,103,23227
20000901|2000-07-05 04:30,5,103,103.06,102.97,103.02,17169
20000901|2000-07-05 05:00,5,103.02,103.13,103.02,103.1,17498
20000901|2000-07-05 05:30,5,103.1,103.15,103.1,103.12,11165
20000901|2000-07-05 06:00,5,103.12,103.19,103.11,103.19,12026
20000901|2000-07-05 06:30,5,103.19,103.21,103.16,103.2,12986
20000901|2000-07-05 07:00,5,103.2,103.22,103.14,103.14,10568
20000901|2000-07-05 07:30,5,103.14,103.17,103.13,103.16,9849
20000901|2000-07-05 08:00,5,103.16,103.19,103.12,103.17,17623
20000901|2000-07-05 08:30,5,103.16,103.22,103.16,103.18,25242
20000901|2000-07-05 09:00,5,103.18,103.25,103.17,103.25,20696
20000901|2000-07-05 09:30,5,103.25,103.27,103.23,103.25,14953
20000901|2000-07-05 10:00,5,103.24,103.27,103.23,103.23,8791
20000901|2000-07-05 10:30,5,103.24,103.24,103.19,103.21,3844
20000901|2000-07-05 11:00,5,103.2,103.21,103.18,103.2,2476
20000901|2000-07-05 11:30,5,103.2,103.25,103.2,103.24,3107
20000901|2000-07-06 01:00,6,103.18,103.2,103.16,103.19,3178
20000901|2000-07-06 01:30,6,103.18,103.22,103.16,103.2,7101
20000901|2000-07-06 02:00,6,103.2,103.2,103.16,103.2,7591
20000901|2000-07-06 02:30,6,103.2,103.25,103.2,103.25,14406
20000901|2000-07-06 03:00,6,103.26,103.28,103.24,103.25,11293
20000901|2000-07-06 03:30,6,103.26,103.28,103.24,103.27,11209
20000901|2000-07-06 04:00,6,103.27,103.33,103.27,103.28,22953
20000901|2000-07-06 04:30,6,103.28,103.3,103.25,103.25,16355
20000901|2000-07-06 05:00,6,103.25,103.25,103.22,103.23,12053
20000901|2000-07-06 05:30,6,103.24,103.25,103.21,103.21,4960
20000901|2000-07-06 06:00,6,103.22,103.23,103.2,103.22,2581
20000901|2000-07-06 06:30,6,103.22,103.22,103.18,103.19,11290
20000901|2000-07-06 07:00,6,103.19,103.2,103.13,103.15,10905
20000901|2000-07-06 07:30,6,103.15,103.15,103,103.06,34744
20000901|2000-07-06 08:00,6,103.06,103.08,102.97,102.98,25758
20000901|2000-07-06 08:30,6,102.98,103,102.94,102.96,26467
20000901|2000-07-06 09:00,6,102.97,102.98,102.77,102.88,38064
20000901|2000-07-06 09:30,6,102.89,102.92,102.87,102.9,23280
20000901|2000-07-06 10:00,6,102.9,102.93,102.85,102.93,12986
20000901|2000-07-06 10:30,6,102.92,102.92,102.85,102.86,4250
20000901|2000-07-06 11:00,6,102.85,102.87,102.83,102.86,3633
20000901|2000-07-06 11:30,6,102.86,102.88,102.85,102.88,1775
20000901|2000-07-07 01:00,7,102.84,102.85,102.73,102.83,10363
20000901|2000-07-07 01:30,7,102.82,102.88,102.81,102.87,5823
20000901|2000-07-07 02:00,7,102.86,102.92,102.85,102.91,11174
20000901|2000-07-07 02:30,7,102.92,102.93,102.88,102.9,10609
20000901|2000-07-07 03:00,7,102.89,102.9,102.85,102.89,12587
20000901|2000-07-07 03:30,7,102.9,102.93,102.9,102.91,8775
20000901|2000-07-07 04:00,7,102.91,102.93,102.89,102.91,6119
20000901|2000-07-07 04:30,7,102.91,102.92,102.89,102.9,7085
20000901|2000-07-07 05:00,7,102.9,102.93,102.87,102.9,9842
20000901|2000-07-07 05:30,7,102.9,102.96,102.9,102.93,10009
20000901|2000-07-07 06:00,7,102.93,102.96,102.93,102.95,2998
20000901|2000-07-07 06:30,7,102.96,102.97,102.93,102.93,4217
20000901|2000-07-07 07:00,7,102.93,103.05,102.89,103.05,14489
20000901|2000-07-07 07:30,7,103.05,103.07,102.95,102.97,39424
20000901|2000-07-07 08:00,7,102.97,103.05,102.96,103.01,19796
20000901|2000-07-07 08:30,7,103.02,103.02,102.99,103.02,11326
20000901|2000-07-07 09:00,7,103.01,103.07,103,103.03,15090
20000901|2000-07-07 09:30,7,103.04,103.07,103.02,103.04,7377
20000901|2000-07-07 10:00,7,103.05,103.06,102.98,102.99,6730
20000901|2000-07-07 10:30,7,102.99,103,102.96,102.97,1249
20000901|2000-07-07 11:00,7,102.98,102.98,102.95,102.98,601
20000901|2000-07-07 11:30,7,102.99,103,102.97,102.99,1058
20000901|2000-07-10 01:00,10,102.93,103.01,102.93,102.99,2160
20000901|2000-07-10 01:30,10,102.99,103.01,102.97,103,1242
20000901|2000-07-10 02:00,10,103.01,103.03,102.99,102.99,5739
20000901|2000-07-10 02:30,10,102.98,102.99,102.94,102.97,5785
20000901|2000-07-10 03:00,10,102.96,102.98,102.93,102.95,5262
20000901|2000-07-10 03:30,10,102.95,102.96,102.93,102.94,5790
20000901|2000-07-10 04:00,10,102.95,102.98,102.94,102.95,4416
20000901|2000-07-10 04:30,10,102.95,102.96,102.92,102.93,5026
20000901|2000-07-10 05:00,10,102.93,102.96,102.93,102.95,3375
20000901|2000-07-10 05:30,10,102.95,102.96,102.93,102.94,3280
20000901|2000-07-10 06:00,10,102.93,102.96,102.93,102.93,2182
20000901|2000-07-10 06:30,10,102.94,102.97,102.93,102.95,6085
20000901|2000-07-10 07:00,10,102.96,102.96,102.9,102.92,4382
20000901|2000-07-10 07:30,10,102.92,102.93,102.91,102.91,7497
20000901|2000-07-10 08:00,10,102.9,102.91,102.85,102.86,10577
20000901|2000-07-10 08:30,10,102.86,102.9,102.85,102.89,6939
20000901|2000-07-10 09:00,10,102.89,102.91,102.88,102.91,6487
20000901|2000-07-10 09:30,10,102.91,102.93,102.91,102.92,4613
20000901|2000-07-10 10:00,10,102.91,102.93,102.89,102.9,4170
20000901|2000-07-10 10:30,10,102.89,102.89,102.88,102.89,1641
20000901|2000-07-10 11:00,10,102.89,102.91,102.86,102.9,886
20000901|2000-07-10 11:30,10,102.9,102.91,102.89,102.89,444
20000901|2000-07-11 01:00,11,102.92,102.96,102.92,102.95,4338
20000901|2000-07-11 01:30,11,102.94,102.96,102.93,102.95,2873
20000901|2000-07-11 02:00,11,102.95,102.95,102.89,102.91,5855
20000901|2000-07-11 02:30,11,102.92,102.94,102.91,102.93,6025
20000901|2000-07-11 03:00,11,102.93,102.95,102.92,102.93,5170
20000901|2000-07-11 03:30,11,102.93,102.95,102.93,102.95,4890
20000901|2000-07-11 04:00,11,102.94,102.97,102.94,102.95,12239
20000901|2000-07-11 04:30,11,102.95,102.97,102.94,102.95,8861
20000901|2000-07-11 05:00,11,102.94,102.94,102.88,102.89,9074
20000901|2000-07-11 05:30,11,102.89,102.91,102.88,102.9,6713
20000901|2000-07-11 06:00,11,102.9,102.91,102.88,102.89,2180
20000901|2000-07-11 06:30,11,102.88,102.89,102.86,102.87,7215
20000901|2000-07-11 07:00,11,102.88,102.88,102.85,102.87,5908
20000901|2000-07-11 07:30,11,102.88,102.91,102.87,102.9,9705
20000901|2000-07-11 08:00,11,102.9,102.94,102.9,102.94,13683
20000901|2000-07-11 08:30,11,102.95,103.03,102.95,103.03,32604
20000901|2000-07-11 09:00,11,103.03,103.06,103.01,103.03,23953
20000901|2000-07-11 09:30,11,103.03,103.03,102.97,103,15623
20000901|2000-07-11 10:00,11,103,103.01,102.96,102.98,7883
20000901|2000-07-11 10:30,11,102.97,103.01,102.96,102.99,4627
20000901|2000-07-11 11:00,11,102.99,103.01,102.98,103,2246
20000901|2000-07-11 11:30,11,103.01,103.02,102.99,103,1818
20000901|2000-07-12 01:00,12,102.98,102.99,102.95,102.96,1590
20000901|2000-07-12 01:30,12,102.96,103.01,102.94,102.95,3412
20000901|2000-07-12 02:00,12,102.96,103.01,102.95,103,7259
20000901|2000-07-12 02:30,12,103.01,103.03,103,103.02,6738
20000901|2000-07-12 03:00,12,103.03,103.06,103.01,103.03,7544
20000901|2000-07-12 03:30,12,103.03,103.05,103.01,103.02,9493
20000901|2000-07-12 04:00,12,103.02,103.04,103,103.02,5661
20000901|2000-07-12 04:30,12,103.03,103.04,103.02,103.03,5239
20000901|2000-07-12 05:00,12,103.03,103.03,102.99,103.01,5932
20000901|2000-07-12 05:30,12,103.01,103.01,102.97,102.97,7742
20000901|2000-07-12 06:00,12,102.97,102.98,102.91,102.93,9377
20000901|2000-07-12 06:30,12,102.94,102.94,102.91,102.92,5403
20000901|2000-07-12 07:00,12,102.93,102.93,102.83,102.85,19137
20000901|2000-07-12 07:30,12,102.85,102.91,102.84,102.89,16011
20000901|2000-07-12 08:00,12,102.9,102.91,102.88,102.89,12253
20000901|2000-07-12 08:30,12,102.88,102.88,102.81,102.83,20539
20000901|2000-07-12 09:00,12,102.84,102.87,102.84,102.87,11771
20000901|2000-07-12 09:30,12,102.87,102.89,102.85,102.85,9438
20000901|2000-07-12 10:00,12,102.85,102.86,102.78,102.79,13421
20000901|2000-07-12 10:30,12,102.8,102.81,102.73,102.77,9518
20000901|2000-07-12 11:00,12,102.76,102.82,102.76,102.82,2553
20000901|2000-07-12 11:30,12,102.81,102.82,102.78,102.81,1600
20000901|2000-07-13 01:00,13,102.83,102.85,102.78,102.8,3672
20000901|2000-07-13 01:30,13,102.8,102.83,102.77,102.82,3287
20000901|2000-07-13 02:00,13,102.83,102.84,102.82,102.82,3041
20000901|2000-07-13 02:30,13,102.83,102.85,102.81,102.82,7004
20000901|2000-07-13 03:00,13,102.82,102.84,102.78,102.78,8824
20000901|2000-07-13 03:30,13,102.78,102.79,102.68,102.69,33360
20000901|2000-07-13 04:00,13,102.7,102.76,102.69,102.75,19463
20000901|2000-07-13 04:30,13,102.75,102.77,102.74,102.74,7824
20000901|2000-07-13 05:00,13,102.74,102.74,102.68,102.72,11839
20000901|2000-07-13 05:30,13,102.72,102.74,102.71,102.71,5600
20000901|2000-07-13 06:00,13,102.71,102.74,102.69,102.69,4621
20000901|2000-07-13 06:30,13,102.7,102.74,102.7,102.73,6189
20000901|2000-07-13 07:00,13,102.73,102.77,102.73,102.77,7117
20000901|2000-07-13 07:30,13,102.76,102.82,102.76,102.8,15625
20000901|2000-07-13 08:00,13,102.8,102.8,102.77,102.79,7070
20000901|2000-07-13 08:30,13,102.78,102.83,102.77,102.82,12867
20000901|2000-07-13 09:00,13,102.82,102.86,102.78,102.81,16704
20000901|2000-07-13 09:30,13,102.8,102.88,102.79,102.88,17723
20000901|2000-07-13 10:00,13,102.88,102.9,102.86,102.89,13984
20000901|2000-07-13 10:30,13,102.88,102.91,102.88,102.88,5788
20000901|2000-07-13 11:00,13,102.87,102.89,102.85,102.88,2353
20000901|2000-07-13 11:30,13,102.88,102.9,102.87,102.87,3179
20000901|2000-07-14 01:00,14,102.89,102.94,102.89,102.92,2860
20000901|2000-07-14 01:30,14,102.92,102.92,102.84,102.85,5115
20000901|2000-07-14 02:00,14,102.85,102.85,102.8,102.83,10073
20000901|2000-07-14 02:30,14,102.83,102.93,102.82,102.88,15518
20000901|2000-07-14 03:00,14,102.88,102.9,102.84,102.88,13488
20000901|2000-07-14 03:30,14,102.89,102.9,102.84,102.85,9736
20000901|2000-07-14 04:00,14,102.85,102.86,102.83,102.85,7128
20000901|2000-07-14 04:30,14,102.85,102.88,102.84,102.87,6589
20000901|2000-07-14 05:00,14,102.88,102.89,102.86,102.87,4272
20000901|2000-07-14 05:30,14,102.88,102.88,102.81,102.83,6877
20000901|2000-07-14 06:00,14,102.84,102.85,102.82,102.84,4226
20000901|2000-07-14 06:30,14,102.84,102.9,102.84,102.87,3702
20000901|2000-07-14 07:00,14,102.87,102.97,102.87,102.93,8011
20000901|2000-07-14 07:30,14,102.92,102.92,102.75,102.78,30544
20000901|2000-07-14 08:00,14,102.78,102.79,102.67,102.68,24119
20000901|2000-07-14 08:30,14,102.68,102.72,102.66,102.67,25569
20000901|2000-07-14 09:00,14,102.68,102.7,102.61,102.65,20095
20000901|2000-07-14 09:30,14,102.65,102.69,102.64,102.69,11102
20000901|2000-07-14 10:00,14,102.69,102.7,102.6,102.61,8739
20000901|2000-07-14 10:30,14,102.61,102.61,102.57,102.58,3584
20000901|2000-07-14 11:00,14,102.59,102.61,102.59,102.6,2438
20000901|2000-07-14 11:30,14,102.6,102.61,102.55,102.55,3151
20000901|2000-07-17 01:00,17,102.57,102.61,102.54,102.59,2618
20000901|2000-07-17 01:30,17,102.6,102.6,102.56,102.59,2484
20000901|2000-07-17 02:00,17,102.6,102.62,102.59,102.61,3216
20000901|2000-07-17 02:30,17,102.6,102.63,102.56,102.58,9767
20000901|2000-07-17 03:00,17,102.58,102.67,102.57,102.67,10704
20000901|2000-07-17 03:30,17,102.66,102.69,102.64,102.66,7220
20000901|2000-07-17 04:00,17,102.67,102.67,102.64,102.64,5053
20000901|2000-07-17 04:30,17,102.65,102.67,102.63,102.63,4125
20000901|2000-07-17 05:00,17,102.63,102.64,102.6,102.62,6306
20000901|2000-07-17 05:30,17,102.63,102.65,102.62,102.64,2530
20000901|2000-07-17 06:00,17,102.64,102.66,102.63,102.64,1962
20000901|2000-07-17 06:30,17,102.64,102.64,102.61,102.64,2694
20000901|2000-07-17 07:00,17,102.63,102.63,102.59,102.6,5325
20000901|2000-07-17 07:30,17,102.6,102.64,102.57,102.63,8218
20000901|2000-07-17 08:00,17,102.64,102.65,102.61,102.63,9020
20000901|2000-07-17 08:30,17,102.62,102.62,102.55,102.56,13917
20000901|2000-07-17 09:00,17,102.56,102.58,102.52,102.56,14907
20000901|2000-07-17 09:30,17,102.56,102.58,102.54,102.55,7892
20000901|2000-07-17 10:00,17,102.55,102.56,102.53,102.55,5951
20000901|2000-07-17 10:30,17,102.55,102.57,102.54,102.54,2934
20000901|2000-07-17 11:00,17,102.55,102.56,102.52,102.55,2741
20000901|2000-07-17 11:30,17,102.56,102.58,102.55,102.58,1568
20000901|2000-07-18 01:00,18,102.56,102.58,102.55,102.58,1652
20000901|2000-07-18 01:30,18,102.58,102.65,102.57,102.64,6775
20000901|2000-07-18 02:00,18,102.63,102.67,102.62,102.62,13187
20000901|2000-07-18 02:30,18,102.62,102.63,102.59,102.6,6667
20000901|2000-07-18 03:00,18,102.61,102.65,102.6,102.63,6014
20000901|2000-07-18 03:30,18,102.63,102.65,102.63,102.63,4426
20000901|2000-07-18 04:00,18,102.63,102.65,102.62,102.65,6586
20000901|2000-07-18 04:30,18,102.64,102.64,102.6,102.6,10607
20000901|2000-07-18 05:00,18,102.6,102.6,102.48,102.52,26403
20000901|2000-07-18 05:30,18,102.52,102.54,102.5,102.53,10640
20000901|2000-07-18 06:00,18,102.54,102.55,102.52,102.53,8237
20000901|2000-07-18 06:30,18,102.52,102.54,102.51,102.51,5542
20000901|2000-07-18 07:00,18,102.52,102.56,102.49,102.56,7141
20000901|2000-07-18 07:30,18,102.56,102.57,102.46,102.54,27917
20000901|2000-07-18 08:00,18,102.54,102.61,102.52,102.58,24622
20000901|2000-07-18 08:30,18,102.58,102.58,102.53,102.56,17215
20000901|2000-07-18 09:00,18,102.56,102.57,102.49,102.49,16065
20000901|2000-07-18 09:30,18,102.49,102.52,102.42,102.47,16954
20000901|2000-07-18 10:00,18,102.48,102.54,102.47,102.54,11304
20000901|2000-07-18 10:30,18,102.54,102.55,102.52,102.54,5116
20000901|2000-07-18 11:00,18,102.54,102.54,102.49,102.52,1912
20000901|2000-07-18 11:30,18,102.53,102.55,102.51,102.55,1592
20000901|2000-07-19 01:00,19,102.46,102.46,102.31,102.34,16580
20000901|2000-07-19 01:30,19,102.35,102.38,102.34,102.36,6372
20000901|2000-07-19 02:00,19,102.36,102.4,102.35,102.4,6102
20000901|2000-07-19 02:30,19,102.39,102.44,102.34,102.44,13563
20000901|2000-07-19 03:00,19,102.44,102.44,102.32,102.38,24833
20000901|2000-07-19 03:30,19,102.38,102.44,102.36,102.41,19304
20000901|2000-07-19 04:00,19,102.41,102.44,102.39,102.4,14211
20000901|2000-07-19 04:30,19,102.4,102.43,102.39,102.43,7832
20000901|2000-07-19 05:00,19,102.42,102.48,102.39,102.46,15680
20000901|2000-07-19 05:30,19,102.45,102.46,102.41,102.43,8421
20000901|2000-07-19 06:00,19,102.43,102.44,102.41,102.42,5486
20000901|2000-07-19 06:30,19,102.42,102.42,102.39,102.41,3306
20000901|2000-07-19 07:00,19,102.41,102.42,102.39,102.42,6840
20000901|2000-07-19 07:30,19,102.41,102.5,102.4,102.47,22600
20000901|2000-07-19 08:00,19,102.47,102.55,102.47,102.53,24774
20000901|2000-07-19 08:30,19,102.53,102.55,102.51,102.52,12671
20000901|2000-07-19 09:00,19,102.53,102.61,102.51,102.58,19733
20000901|2000-07-19 09:30,19,102.57,102.64,102.57,102.58,23473
20000901|2000-07-19 10:00,19,102.58,102.67,102.58,102.63,19988
20000901|2000-07-19 10:30,19,102.63,102.66,102.61,102.62,10493
20000901|2000-07-19 11:00,19,102.62,102.62,102.58,102.6,2970
20000901|2000-07-19 11:30,19,102.6,102.61,102.57,102.58,5137
20000901|2000-07-20 01:00,20,102.57,102.61,102.55,102.55,4213
20000901|2000-07-20 01:30,20,102.55,102.57,102.5,102.5,11196
20000901|2000-07-20 02:00,20,102.5,102.54,102.49,102.52,11066
20000901|2000-07-20 02:30,20,102.52,102.53,102.47,102.49,10620
20000901|2000-07-20 03:00,20,102.49,102.53,102.48,102.51,7762
20000901|2000-07-20 03:30,20,102.5,102.52,102.48,102.51,8836
20000901|2000-07-20 04:00,20,102.51,102.53,102.48,102.5,10709
20000901|2000-07-20 04:30,20,102.5,102.51,102.45,102.45,10885
20000901|2000-07-20 05:00,20,102.46,102.48,102.44,102.47,10211
20000901|2000-07-20 05:30,20,102.47,102.48,102.45,102.46,4262
20000901|2000-07-20 06:00,20,102.47,102.47,102.44,102.45,3592
20000901|2000-07-20 06:30,20,102.45,102.49,102.43,102.49,10933
20000901|2000-07-20 07:00,20,102.48,102.51,102.47,102.5,11178
20000901|2000-07-20 07:30,20,102.51,102.57,102.51,102.56,22148
20000901|2000-07-20 08:00,20,102.55,102.57,102.53,102.57,14218
20000901|2000-07-20 08:30,20,102.56,102.65,102.55,102.59,21909
20000901|2000-07-20 09:00,20,102.6,102.71,102.6,102.69,39780
20000901|2000-07-20 09:30,20,102.69,102.73,102.65,102.7,26044
20000901|2000-07-20 10:00,20,102.7,102.78,102.7,102.76,27227
20000901|2000-07-20 10:30,20,102.75,102.82,102.75,102.8,9642
20000901|2000-07-20 11:00,20,102.8,102.85,102.8,102.84,5912
20000901|2000-07-20 11:30,20,102.83,102.85,102.8,102.84,5352
20000901|2000-07-21 01:00,21,102.88,102.88,102.82,102.83,5356
20000901|2000-07-21 01:30,21,102.83,102.87,102.81,102.85,7236
20000901|2000-07-21 02:00,21,102.85,102.91,102.85,102.89,10402
20000901|2000-07-21 02:30,21,102.89,102.89,102.83,102.84,8462
20000901|2000-07-21 03:00,21,102.84,102.85,102.8,102.81,9535
20000901|2000-07-21 03:30,21,102.81,102.83,102.76,102.76,17872
20000901|2000-07-21 04:00,21,102.76,102.81,102.75,102.79,11816
20000901|2000-07-21 04:30,21,102.8,102.81,102.76,102.77,7129
20000901|2000-07-21 05:00,21,102.78,102.79,102.77,102.79,3838
20000901|2000-07-21 05:30,21,102.79,102.8,102.77,102.78,3490
20000901|2000-07-21 06:00,21,102.77,102.78,102.74,102.77,4829
20000901|2000-07-21 06:30,21,102.77,102.81,102.77,102.78,3204
20000901|2000-07-21 07:00,21,102.79,102.84,102.79,102.81,5501
20000901|2000-07-21 07:30,21,102.81,102.82,102.77,102.79,6676
20000901|2000-07-21 08:00,21,102.8,102.84,102.78,102.83,6450
20000901|2000-07-21 08:30,21,102.82,102.85,102.8,102.84,8195
20000901|2000-07-21 09:00,21,102.85,102.87,102.84,102.84,9138
20000901|2000-07-21 09:30,21,102.83,102.83,102.74,102.75,9457
20000901|2000-07-21 10:00,21,102.76,102.79,102.74,102.77,10038
20000901|2000-07-21 10:30,21,102.76,102.78,102.73,102.78,3704
20000901|2000-07-21 11:00,21,102.78,102.79,102.74,102.75,2646
20000901|2000-07-21 11:30,21,102.75,102.76,102.72,102.74,1454
20000901|2000-07-24 01:00,24,102.8,102.82,102.77,102.78,3590
20000901|2000-07-24 01:30,24,102.79,102.83,102.78,102.83,3300
20000901|2000-07-24 02:00,24,102.82,102.82,102.78,102.79,3417
20000901|2000-07-24 02:30,24,102.78,102.79,102.76,102.76,4422
20000901|2000-07-24 03:00,24,102.77,102.78,102.75,102.77,5449
20000901|2000-07-24 03:30,24,102.77,102.79,102.76,102.76,4932
20000901|2000-07-24 04:00,24,102.76,102.77,102.72,102.73,7885
20000901|2000-07-24 04:30,24,102.74,102.75,102.73,102.75,4980
20000901|2000-07-24 05:00,24,102.74,102.76,102.73,102.74,3870
20000901|2000-07-24 05:30,24,102.74,102.75,102.73,102.74,5781
20000901|2000-07-24 06:00,24,102.74,102.75,102.73,102.75,1397
20000901|2000-07-24 06:30,24,102.75,102.79,102.73,102.73,4550
20000901|2000-07-24 07:00,24,102.74,102.75,102.73,102.74,1416
20000901|2000-07-24 07:30,24,102.74,102.76,102.74,102.75,4988
20000901|2000-07-24 08:00,24,102.76,102.76,102.74,102.76,5357
20000901|2000-07-24 08:30,24,102.76,102.76,102.73,102.76,4739
20000901|2000-07-24 09:00,24,102.77,102.77,102.75,102.75,3967
20000901|2000-07-24 09:30,24,102.74,102.75,102.73,102.75,2708
20000901|2000-07-24 10:00,24,102.74,102.75,102.73,102.74,4720
20000901|2000-07-24 10:30,24,102.74,102.74,102.67,102.73,4333
20000901|2000-07-24 11:00,24,102.74,102.75,102.71,102.75,2028
20000901|2000-07-24 11:30,24,102.75,102.78,102.73,102.78,2497
20000901|2000-07-25 01:00,25,102.76,102.8,102.73,102.8,4562
20000901|2000-07-25 01:30,25,102.79,102.99,102.79,102.94,21081
20000901|2000-07-25 02:00,25,102.94,102.95,102.89,102.92,16875
20000901|2000-07-25 02:30,25,102.93,102.96,102.89,102.89,11020
20000901|2000-07-25 03:00,25,102.89,102.93,102.89,102.92,7207
20000901|2000-07-25 03:30,25,102.93,102.98,102.91,102.96,15637
20000901|2000-07-25 04:00,25,102.97,102.98,102.93,102.95,14668
20000901|2000-07-25 04:30,25,102.95,103.01,102.95,102.97,18527
20000901|2000-07-25 05:00,25,102.97,103,102.96,102.98,5242
20000901|2000-07-25 05:30,25,102.98,102.99,102.96,102.98,5334
20000901|2000-07-25 06:00,25,102.97,103,102.96,102.99,3998
20000901|2000-07-25 06:30,25,102.98,103.03,102.96,102.96,13714
20000901|2000-07-25 07:00,25,102.97,102.97,102.95,102.95,4064
20000901|2000-07-25 07:30,25,102.96,102.97,102.95,102.95,5411
20000901|2000-07-25 08:00,25,102.96,103,102.95,102.96,9279
20000901|2000-07-25 08:30,25,102.96,102.97,102.92,102.93,8617
20000901|2000-07-25 09:00,25,102.94,102.98,102.91,102.95,10136
20000901|2000-07-25 09:30,25,102.94,102.96,102.91,102.93,10015
20000901|2000-07-25 10:00,25,102.94,102.94,102.88,102.89,9501
20000901|2000-07-25 10:30,25,102.9,102.95,102.89,102.93,6847
20000901|2000-07-25 11:00,25,102.93,102.95,102.92,102.94,1305
20000901|2000-07-25 11:30,25,102.93,102.95,102.91,102.92,3459
20000901|2000-07-26 01:00,26,102.93,102.96,102.93,102.95,3516
20000901|2000-07-26 01:30,26,102.94,103.07,102.94,103.06,19947
20000901|2000-07-26 02:00,26,103.05,103.07,103.04,103.05,8060
20000901|2000-07-26 02:30,26,103.05,103.06,103.03,103.04,4034
20000901|2000-07-26 03:00,26,103.03,103.04,103.01,103.03,7286
20000901|2000-07-26 03:30,26,103.03,103.04,102.99,103.01,7643
20000901|2000-07-26 04:00,26,103.01,103.04,103,103.01,8546
20000901|2000-07-26 04:30,26,103,103.01,102.98,103,6679
20000901|2000-07-26 05:00,26,103.01,103.01,102.98,102.98,3440
20000901|2000-07-26 05:30,26,102.99,103.01,102.98,103.01,3978
20000901|2000-07-26 06:00,26,103.02,103.02,103,103.01,3877
20000901|2000-07-26 06:30,26,103,103.02,103,103.01,1328
20000901|2000-07-26 07:00,26,103.02,103.02,103,103.01,2200
20000901|2000-07-26 07:30,26,103.02,103.1,103,103.08,11374
20000901|2000-07-26 08:00,26,103.07,103.12,103.07,103.08,22935
20000901|2000-07-26 08:30,26,103.07,103.11,103.07,103.1,10060
20000901|2000-07-26 09:00,26,103.1,103.14,103.08,103.13,16866
20000901|2000-07-26 09:30,26,103.12,103.13,103.09,103.1,11695
20000901|2000-07-26 10:00,26,103.1,103.12,103.08,103.08,7258
20000901|2000-07-26 10:30,26,103.08,103.08,103.04,103.06,4264
20000901|2000-07-26 11:00,26,103.07,103.07,103.04,103.06,3790
20000901|2000-07-26 11:30,26,103.06,103.07,103.03,103.05,5184
20000901|2000-07-27 01:00,27,103.06,103.11,103.05,103.1,3400
20000901|2000-07-27 01:30,27,103.09,103.09,103.01,103.03,7460
20000901|2000-07-27 02:00,27,103.04,103.06,103.02,103.04,6250
20000901|2000-07-27 02:30,27,103.03,103.03,102.98,102.99,9633
20000901|2000-07-27 03:00,27,102.99,103.01,102.97,103,4815
20000901|2000-07-27 03:30,27,103.01,103.02,102.98,102.99,8159
20000901|2000-07-27 04:00,27,102.98,103.01,102.97,102.99,6713
20000901|2000-07-27 04:30,27,102.99,103.01,102.98,102.99,9480
20000901|2000-07-27 05:00,27,103,103.01,102.98,103,5605
20000901|2000-07-27 05:30,27,103,103.01,102.99,102.99,6226
20000901|2000-07-27 06:00,27,103,103,102.98,103,1689
20000901|2000-07-27 06:30,27,103,103.02,102.98,103.01,6983
20000901|2000-07-27 07:00,27,103.02,103.02,102.92,102.97,8616
20000901|2000-07-27 07:30,27,102.96,102.98,102.86,102.97,37723
20000901|2000-07-27 08:00,27,102.98,103.01,102.97,103.01,19989
20000901|2000-07-27 08:30,27,103,103.08,102.99,103.08,26262
20000901|2000-07-27 09:00,27,103.07,103.09,103.03,103.04,16252
20000901|2000-07-27 09:30,27,103.04,103.15,103.03,103.1,26534
20000901|2000-07-27 10:00,27,103.1,103.1,103.04,103.07,11917
20000901|2000-07-27 10:30,27,103.08,103.08,103,103.05,6994
20000901|2000-07-27 11:00,27,103.05,103.07,102.98,103.01,5525
20000901|2000-07-27 11:30,27,103.01,103.03,102.99,103.03,3469
20000901|2000-07-28 01:00,28,103.01,103.03,102.97,103.02,2339
20000901|2000-07-28 01:30,28,103.02,103.05,103,103.04,5188
20000901|2000-07-28 02:00,28,103.04,103.06,102.96,102.96,8832
20000901|2000-07-28 02:30,28,102.96,103.05,102.93,103.02,13828
20000901|2000-07-28 03:00,28,103.02,103.07,102.98,103.02,22845
20000901|2000-07-28 03:30,28,103.01,103.05,103,103.03,14013
20000901|2000-07-28 04:00,28,103.03,103.03,102.94,102.96,18551
20000901|2000-07-28 04:30,28,102.96,102.99,102.95,102.99,11218
20000901|2000-07-28 05:00,28,102.99,103,102.97,102.99,6028
20000901|2000-07-28 05:30,28,102.99,103,102.96,102.98,3907
20000901|2000-07-28 06:00,28,102.98,102.99,102.97,102.98,1251
20000901|2000-07-28 06:30,28,102.99,102.99,102.98,102.98,2191
20000901|2000-07-28 07:00,28,102.99,102.99,102.92,102.92,5078
20000901|2000-07-28 07:30,28,102.92,102.95,102.88,102.9,27796
20000901|2000-07-28 08:00,28,102.89,102.95,102.88,102.94,16576
20000901|2000-07-28 08:30,28,102.93,102.93,102.88,102.91,15433
20000901|2000-07-28 09:00,28,102.91,103,102.9,102.99,15984
20000901|2000-07-28 09:30,28,102.99,103.08,102.97,103.08,12377
20000901|2000-07-28 10:00,28,103.08,103.08,103.01,103.02,9296
20000901|2000-07-28 10:30,28,103.02,103.03,102.99,103.01,1854
20000901|2000-07-28 11:00,28,103.01,103.03,103,103.01,1473
20000901|2000-07-28 11:30,28,103.01,103.03,102.96,102.97,2040
20000901|2000-07-31 01:00,31,102.98,102.99,102.95,102.98,3547
20000901|2000-07-31 01:30,31,102.99,103.05,102.97,103.03,5992
20000901|2000-07-31 02:00,31,103.03,103.05,103.02,103.02,4010
20000901|2000-07-31 02:30,31,103.02,103.03,102.97,103,6598
20000901|2000-07-31 03:00,31,103,103.02,102.98,103.01,9888
20000901|2000-07-31 03:30,31,103,103.02,102.98,103.01,7626
20000901|2000-07-31 04:00,31,103,103.01,102.98,103.01,10237
20000901|2000-07-31 04:30,31,103,103.01,102.98,102.99,5219
20000901|2000-07-31 05:00,31,102.99,103,102.96,102.98,3854
20000901|2000-07-31 05:30,31,102.98,102.98,102.93,102.95,4802
20000901|2000-07-31 06:00,31,102.95,102.97,102.9,102.93,7403
20000901|2000-07-31 06:30,31,102.93,102.97,102.93,102.95,7730
20000901|2000-07-31 07:00,31,102.95,102.96,102.94,102.95,3969
20000901|2000-07-31 07:30,31,102.96,102.97,102.94,102.97,4175
20000901|2000-07-31 08:00,31,102.96,102.99,102.96,102.97,5869
20000901|2000-07-31 08:30,31,102.98,103.01,102.97,102.97,6630
20000901|2000-07-31 09:00,31,102.98,103.03,102.97,102.99,14731
20000901|2000-07-31 09:30,31,102.99,103.02,102.97,103.01,5960
20000901|2000-07-31 10:00,31,103.01,103.02,102.99,103.01,5073
20000901|2000-07-31 10:30,31,103.01,103.03,102.98,102.99,2391
20000901|2000-07-31 11:00,31,102.99,103.08,102.99,103.03,6082
20000901|2000-07-31 11:30,31,103.04,103.08,103.01,103.06,2333
20000901|2000-08-01 01:00,1,103.06,103.11,103.05,103.07,5186
20000901|2000-08-01 01:30,1,103.06,103.08,103.02,103.03,4858
20000901|2000-08-01 02:00,1,103.04,103.09,103.03,103.08,7734
20000901|2000-08-01 02:30,1,103.08,103.12,103.07,103.1,7452
20000901|2000-08-01 03:00,1,103.1,103.13,103.08,103.11,11349
20000901|2000-08-01 03:30,1,103.1,103.12,103.08,103.09,6294
20000901|2000-08-01 04:00,1,103.08,103.12,103.08,103.11,7217
20000901|2000-08-01 04:30,1,103.11,103.19,103.09,103.15,12872
20000901|2000-08-01 05:00,1,103.15,103.21,103.13,103.18,16399
20000901|2000-08-01 05:30,1,103.18,103.19,103.15,103.16,5879
20000901|2000-08-01 06:00,1,103.17,103.19,103.15,103.18,7909
20000901|2000-08-01 06:30,1,103.18,103.2,103.17,103.17,6126
20000901|2000-08-01 07:00,1,103.18,103.2,103.16,103.17,7514
20000901|2000-08-01 07:30,1,103.18,103.19,103.15,103.18,8217
20000901|2000-08-01 08:00,1,103.18,103.2,103.15,103.17,12307
20000901|2000-08-01 08:30,1,103.17,103.23,103.16,103.23,17588
20000901|2000-08-01 09:00,1,103.23,103.32,103.21,103.29,36821
20000901|2000-08-01 09:30,1,103.29,103.3,103.27,103.28,10185
20000901|2000-08-01 10:00,1,103.27,103.3,103.27,103.29,11109
20000901|2000-08-01 10:30,1,103.29,103.29,103.26,103.27,7485
20000901|2000-08-01 11:00,1,103.28,103.29,103.26,103.26,939
20000901|2000-08-01 11:30,1,103.27,103.3,103.27,103.3,4053
20000901|2000-08-02 01:00,2,103.27,103.27,103.2,103.23,8994
20000901|2000-08-02 01:30,2,103.23,103.24,103.16,103.17,15083
20000901|2000-08-02 02:00,2,103.17,103.2,103.17,103.2,9935
20000901|2000-08-02 02:30,2,103.2,103.23,103.2,103.23,6223
20000901|2000-08-02 03:00,2,103.24,103.27,103.23,103.24,10789
20000901|2000-08-02 03:30,2,103.23,103.24,103.21,103.22,6404
20000901|2000-08-02 04:00,2,103.23,103.27,103.23,103.25,10946
20000901|2000-08-02 04:30,2,103.25,103.26,103.22,103.24,9542
20000901|2000-08-02 05:00,2,103.23,103.24,103.17,103.19,9269
20000901|2000-08-02 05:30,2,103.19,103.21,103.17,103.19,11074
20000901|2000-08-02 06:00,2,103.18,103.21,103.18,103.21,6167
20000901|2000-08-02 06:30,2,103.21,103.22,103.18,103.21,6071
20000901|2000-08-02 07:00,2,103.2,103.21,103.19,103.19,2533
20000901|2000-08-02 07:30,2,103.2,103.26,103.2,103.21,15341
20000901|2000-08-02 08:00,2,103.21,103.21,103.17,103.2,11870
20000901|2000-08-02 08:30,2,103.2,103.21,103.15,103.17,10371
20000901|2000-08-02 09:00,2,103.18,103.2,103.15,103.17,15229
20000901|2000-08-02 09:30,2,103.17,103.22,103.17,103.21,10574
20000901|2000-08-02 10:00,2,103.21,103.24,103.2,103.23,7408
20000901|2000-08-02 10:30,2,103.23,103.27,103.2,103.2,5900
20000901|2000-08-02 11:00,2,103.21,103.23,103.2,103.21,1036
20000901|2000-08-02 11:30,2,103.21,103.22,103.19,103.21,1216
20000901|2000-08-03 01:00,3,103.26,103.28,103.24,103.24,3829
20000901|2000-08-03 01:30,3,103.25,103.26,103.22,103.26,2062
20000901|2000-08-03 02:00,3,103.26,103.26,103.22,103.24,2980
20000901|2000-08-03 02:30,3,103.24,103.25,103.19,103.2,6953
20000901|2000-08-03 03:00,3,103.2,103.21,103.09,103.12,15785
20000901|2000-08-03 03:30,3,103.11,103.14,103.08,103.11,16893
20000901|2000-08-03 04:00,3,103.11,103.12,103.08,103.08,14418
20000901|2000-08-03 04:30,3,103.08,103.1,103.03,103.05,14951
20000901|2000-08-03 05:00,3,103.04,103.08,103.03,103.07,7836
20000901|2000-08-03 05:30,3,103.07,103.08,102.98,103.03,14441
20000901|2000-08-03 06:00,3,103.03,103.07,103.03,103.07,4775
20000901|2000-08-03 06:30,3,103.06,103.11,103.05,103.11,6362
20000901|2000-08-03 07:00,3,103.11,103.18,103.08,103.15,14835
20000901|2000-08-03 07:30,3,103.15,103.18,103.1,103.17,15265
20000901|2000-08-03 08:00,3,103.17,103.21,103.15,103.21,15889
20000901|2000-08-03 08:30,3,103.2,103.21,103.17,103.18,10886
20000901|2000-08-03 09:00,3,103.17,103.23,103.14,103.14,20838
20000901|2000-08-03 09:30,3,103.14,103.19,103.13,103.19,8266
20000901|2000-08-03 10:00,3,103.18,103.2,103.16,103.17,7690
20000901|2000-08-03 10:30,3,103.17,103.17,103.14,103.14,2638
20000901|2000-08-03 11:00,3,103.14,103.15,103.09,103.11,3626
20000901|2000-08-03 11:30,3,103.11,103.13,103.1,103.12,1339
20000901|2000-08-04 01:00,4,103.16,103.2,103.15,103.18,1575
20000901|2000-08-04 01:30,4,103.18,103.19,103.13,103.19,3676
20000901|2000-08-04 02:00,4,103.18,103.19,103.15,103.16,2534
20000901|2000-08-04 02:30,4,103.16,103.19,103.16,103.19,2887
20000901|2000-08-04 03:00,4,103.19,103.19,103.17,103.19,1948
20000901|2000-08-04 03:30,4,103.18,103.19,103.17,103.18,5138
20000901|2000-08-04 04:00,4,103.19,103.2,103.17,103.17,4809
20000901|2000-08-04 04:30,4,103.17,103.18,103.16,103.17,3394
20000901|2000-08-04 05:00,4,103.17,103.18,103.16,103.17,3447
20000901|2000-08-04 05:30,4,103.17,103.18,103.16,103.17,1027
20000901|2000-08-04 06:00,4,103.17,103.17,103.07,103.16,7912
20000901|2000-08-04 06:30,4,103.16,103.17,103.15,103.16,2438
20000901|2000-08-04 07:00,4,103.16,103.25,103.13,103.18,8302
20000901|2000-08-04 07:30,4,103.18,103.24,103.12,103.23,32717
20000901|2000-08-04 08:00,4,103.22,103.23,103.19,103.19,17472
20000901|2000-08-04 08:30,4,103.2,103.23,103.18,103.22,19341
20000901|2000-08-04 09:00,4,103.22,103.24,103.19,103.24,10800
20000901|2000-08-04 09:30,4,103.23,103.3,103.23,103.25,18760
20000901|2000-08-04 10:00,4,103.24,103.24,103.16,103.18,14598
20000901|2000-08-04 10:30,4,103.18,103.22,103.17,103.19,3645
20000901|2000-08-04 11:00,4,103.2,103.21,103.18,103.21,3866
20000901|2000-08-04 11:30,4,103.22,103.24,103.2,103.23,2132
20000901|2000-08-07 01:00,7,103.18,103.21,103.13,103.19,3261
20000901|2000-08-07 01:30,7,103.19,103.22,103.17,103.2,7469
20000901|2000-08-07 02:00,7,103.2,103.21,103.16,103.19,7749
20000901|2000-08-07 02:30,7,103.19,103.3,103.19,103.28,11228
20000901|2000-08-07 03:00,7,103.28,103.36,103.28,103.31,16476
20000901|2000-08-07 03:30,7,103.31,103.32,103.28,103.31,7788
20000901|2000-08-07 04:00,7,103.31,103.38,103.31,103.37,20251
20000901|2000-08-07 04:30,7,103.37,103.4,103.35,103.36,20427
20000901|2000-08-07 05:00,7,103.37,103.41,103.35,103.39,11117
20000901|2000-08-07 05:30,7,103.39,103.43,103.39,103.39,12350
20000901|2000-08-07 06:00,7,103.4,103.42,103.38,103.41,4751
20000901|2000-08-07 06:30,7,103.41,103.41,103.38,103.38,6106
20000901|2000-08-07 07:00,7,103.38,103.4,103.37,103.39,3728
20000901|2000-08-07 07:30,7,103.39,103.4,103.36,103.36,11106
20000901|2000-08-07 08:00,7,103.36,103.4,103.36,103.38,6818
20000901|2000-08-07 08:30,7,103.38,103.39,103.33,103.34,7141
20000901|2000-08-07 09:00,7,103.34,103.35,103.33,103.33,5228
20000901|2000-08-07 09:30,7,103.34,103.36,103.33,103.36,8733
20000901|2000-08-07 10:00,7,103.35,103.36,103.34,103.35,4026
20000901|2000-08-07 10:30,7,103.35,103.38,103.35,103.38,5003
20000901|2000-08-07 11:00,7,103.39,103.39,103.36,103.36,1079
20000901|2000-08-07 11:30,7,103.36,103.36,103.32,103.33,2202
20000901|2000-08-08 01:00,8,103.32,103.36,103.3,103.32,6280
20000901|2000-08-08 01:30,8,103.32,103.33,103.26,103.26,9335
20000901|2000-08-08 02:00,8,103.26,103.28,103.25,103.27,10857
20000901|2000-08-08 02:30,8,103.26,103.29,103.23,103.28,8097
20000901|2000-08-08 03:00,8,103.29,103.3,103.27,103.28,6630
20000901|2000-08-08 03:30,8,103.28,103.28,103.27,103.28,3628
20000901|2000-08-08 04:00,8,103.27,103.29,103.25,103.27,7338
20000901|2000-08-08 04:30,8,103.27,103.28,103.25,103.27,8115
20000901|2000-08-08 05:00,8,103.28,103.29,103.26,103.28,4555
20000901|2000-08-08 05:30,8,103.28,103.3,103.26,103.26,4699
20000901|2000-08-08 06:00,8,103.27,103.28,103.26,103.26,2565
20000901|2000-08-08 06:30,8,103.27,103.28,103.26,103.27,1258
20000901|2000-08-08 07:00,8,103.26,103.3,103.26,103.29,6064
20000901|2000-08-08 07:30,8,103.28,103.32,103.24,103.31,20162
20000901|2000-08-08 08:00,8,103.3,103.34,103.26,103.28,17372
20000901|2000-08-08 08:30,8,103.27,103.28,103.25,103.25,10598
20000901|2000-08-08 09:00,8,103.25,103.25,103.22,103.24,10655
20000901|2000-08-08 09:30,8,103.23,103.23,103.16,103.17,14357
20000901|2000-08-08 10:00,8,103.17,103.24,103.17,103.21,10745
20000901|2000-08-08 10:30,8,103.2,103.22,103.18,103.22,4243
20000901|2000-08-08 11:00,8,103.22,103.22,103.19,103.19,2796
20000901|2000-08-08 11:30,8,103.2,103.21,103.17,103.2,2842
20000901|2000-08-09 01:00,9,103.23,103.25,103.17,103.18,5692
20000901|2000-08-09 01:30,9,103.18,103.22,103.17,103.22,4713
20000901|2000-08-09 02:00,9,103.23,103.27,103.21,103.22,9312
20000901|2000-08-09 02:30,9,103.22,103.28,103.21,103.21,15219
20000901|2000-08-09 03:00,9,103.21,103.21,103.18,103.2,11369
20000901|2000-08-09 03:30,9,103.2,103.21,103.15,103.15,13908
20000901|2000-08-09 04:00,9,103.15,103.18,103.15,103.17,9562
20000901|2000-08-09 04:30,9,103.17,103.18,103.09,103.1,10588
20000901|2000-08-09 05:00,9,103.1,103.15,103.1,103.14,9271
20000901|2000-08-09 05:30,9,103.14,103.15,103.12,103.13,5145
20000901|2000-08-09 06:00,9,103.13,103.18,103.12,103.16,8978
20000901|2000-08-09 06:30,9,103.16,103.17,103.13,103.16,6583
20000901|2000-08-09 07:00,9,103.16,103.17,103.13,103.15,8028
20000901|2000-08-09 07:30,9,103.16,103.19,103.15,103.18,12569
20000901|2000-08-09 08:00,9,103.18,103.2,103.17,103.19,9281
20000901|2000-08-09 08:30,9,103.19,103.24,103.19,103.23,17316
20000901|2000-08-09 09:00,9,103.23,103.25,103.21,103.22,18273
20000901|2000-08-09 09:30,9,103.21,103.26,103.21,103.23,15404
20000901|2000-08-09 10:00,9,103.24,103.28,103.21,103.23,13502
20000901|2000-08-09 10:30,9,103.22,103.25,103.22,103.23,3267
20000901|2000-08-09 11:00,9,103.24,103.31,103.24,103.29,6776
20000901|2000-08-09 11:30,9,103.29,103.32,103.27,103.28,3300
20000901|2000-08-10 01:00,10,103.36,103.4,103.33,103.36,8691
20000901|2000-08-10 01:30,10,103.36,103.43,103.36,103.4,12934
20000901|2000-08-10 02:00,10,103.39,103.39,103.35,103.36,8119
20000901|2000-08-10 02:30,10,103.36,103.36,103.32,103.34,10085
20000901|2000-08-10 03:00,10,103.34,103.34,103.31,103.33,10024
20000901|2000-08-10 03:30,10,103.33,103.37,103.33,103.35,7596
20000901|2000-08-10 04:00,10,103.36,103.38,103.35,103.36,11161
20000901|2000-08-10 04:30,10,103.36,103.38,103.34,103.36,5467
20000901|2000-08-10 05:00,10,103.37,103.37,103.34,103.35,5643
20000901|2000-08-10 05:30,10,103.36,103.37,103.34,103.36,5258
20000901|2000-08-10 06:00,10,103.37,103.38,103.35,103.37,2362
20000901|2000-08-10 06:30,10,103.36,103.37,103.35,103.35,2512
20000901|2000-08-10 07:00,10,103.36,103.38,103.35,103.37,4544
20000901|2000-08-10 07:30,10,103.37,103.39,103.36,103.38,8129
20000901|2000-08-10 08:00,10,103.38,103.43,103.37,103.38,16962
20000901|2000-08-10 08:30,10,103.38,103.4,103.36,103.37,9697
20000901|2000-08-10 09:00,10,103.37,103.41,103.37,103.38,9890
20000901|2000-08-10 09:30,10,103.38,103.43,103.37,103.4,10858
20000901|2000-08-10 10:00,10,103.4,103.45,103.39,103.43,13838
20000901|2000-08-10 10:30,10,103.44,103.45,103.37,103.38,6103
20000901|2000-08-10 11:00,10,103.38,103.4,103.36,103.36,4357
20000901|2000-08-10 11:30,10,103.37,103.39,103.36,103.37,1552
20000901|2000-08-11 01:00,11,103.39,103.4,103.32,103.34,9803
20000901|2000-08-11 01:30,11,103.34,103.34,103.28,103.29,12679
20000901|2000-08-11 02:00,11,103.28,103.29,103.25,103.27,13805
20000901|2000-08-11 02:30,11,103.27,103.3,103.25,103.29,15177
20000901|2000-08-11 03:00,11,103.29,103.3,103.27,103.29,6964
20000901|2000-08-11 03:30,11,103.29,103.33,103.24,103.32,12678
20000901|2000-08-11 04:00,11,103.32,103.32,103.3,103.31,12020
20000901|2000-08-11 04:30,11,103.31,103.34,103.28,103.32,7860
20000901|2000-08-11 05:00,11,103.33,103.36,103.33,103.33,9221
20000901|2000-08-11 05:30,11,103.34,103.36,103.33,103.35,7944
20000901|2000-08-11 06:00,11,103.36,103.39,103.34,103.35,8385
20000901|2000-08-11 06:30,11,103.35,103.37,103.35,103.37,2455
20000901|2000-08-11 07:00,11,103.37,103.37,103.32,103.34,7779
20000901|2000-08-11 07:30,11,103.34,103.38,103.32,103.34,17169
20000901|2000-08-11 08:00,11,103.34,103.34,103.23,103.25,15990
20000901|2000-08-11 08:30,11,103.24,103.3,103.2,103.28,17517
20000901|2000-08-11 09:00,11,103.28,103.29,103.25,103.28,7939
20000901|2000-08-11 09:30,11,103.29,103.32,103.26,103.28,6939
20000901|2000-08-11 10:00,11,103.29,103.29,103.18,103.18,15258
20000901|2000-08-11 10:30,11,103.18,103.22,103.18,103.2,4089
20000901|2000-08-11 11:00,11,103.2,103.21,103.18,103.19,1185
20000901|2000-08-11 11:30,11,103.2,103.2,103.12,103.15,5191
20000901|2000-08-14 01:00,14,103.09,103.1,102.97,103.02,16682
20000901|2000-08-14 01:30,14,103.03,103.1,103.02,103.09,13860
20000901|2000-08-14 02:00,14,103.09,103.12,103.08,103.09,6292
20000901|2000-08-14 02:30,14,103.09,103.1,103.06,103.09,9387
20000901|2000-08-14 03:00,14,103.08,103.11,103.08,103.1,2490
20000901|2000-08-14 03:30,14,103.09,103.12,103.09,103.11,4944
20000901|2000-08-14 04:00,14,103.11,103.13,103.1,103.1,3823
20000901|2000-08-14 04:30,14,103.11,103.14,103.11,103.13,5150
20000901|2000-08-14 05:00,14,103.13,103.14,103.11,103.12,7527
20000901|2000-08-14 05:30,14,103.12,103.13,103.08,103.09,6599
20000901|2000-08-14 06:00,14,103.08,103.09,103.05,103.06,3244
20000901|2000-08-14 06:30,14,103.06,103.08,103.05,103.06,2690
20000901|2000-08-14 07:00,14,103.07,103.08,103.05,103.08,3185
20000901|2000-08-14 07:30,14,103.07,103.1,103.06,103.09,4157
20000901|2000-08-14 08:00,14,103.09,103.12,103.08,103.09,5699
20000901|2000-08-14 08:30,14,103.09,103.16,103.09,103.14,9389
20000901|2000-08-14 09:00,14,103.14,103.15,103.1,103.11,6002
20000901|2000-08-14 09:30,14,103.11,103.13,103.08,103.09,5704
20000901|2000-08-14 10:00,14,103.08,103.12,103.06,103.1,5373
20000901|2000-08-14 10:30,14,103.11,103.11,103.07,103.08,2248
20000901|2000-08-14 11:00,14,103.08,103.12,103.08,103.12,2058
20000901|2000-08-14 11:30,14,103.11,103.15,103.09,103.11,1567
20000901|2000-08-15 01:00,15,103.18,103.18,103.13,103.14,1708
20000901|2000-08-15 01:30,15,103.13,103.14,103.11,103.12,4925
20000901|2000-08-15 02:00,15,103.12,103.13,103.08,103.08,4083
20000901|2000-08-15 02:30,15,103.09,103.12,103.08,103.1,7719
20000901|2000-08-15 03:00,15,103.1,103.13,103.1,103.11,4582
20000901|2000-08-15 03:30,15,103.11,103.11,103.05,103.06,9752
20000901|2000-08-15 04:00,15,103.06,103.08,103.05,103.07,6840
20000901|2000-08-15 04:30,15,103.07,103.08,103.05,103.07,7553
20000901|2000-08-15 05:00,15,103.07,103.09,103.01,103.02,14431
20000901|2000-08-15 05:30,15,103.02,103.03,102.94,102.97,25997
20000901|2000-08-15 06:00,15,102.98,102.99,102.92,102.97,12558
20000901|2000-08-15 06:30,15,102.98,103,102.97,102.98,3530
20000901|2000-08-15 07:00,15,102.98,103,102.98,102.99,8026
20000901|2000-08-15 07:30,15,102.98,102.99,102.97,102.98,5214
20000901|2000-08-15 08:00,15,102.98,102.98,102.95,102.98,5910
20000901|2000-08-15 08:30,15,102.97,102.99,102.94,102.94,8651
20000901|2000-08-15 09:00,15,102.94,102.94,102.87,102.91,30807
20000901|2000-08-15 09:30,15,102.9,102.93,102.89,102.93,8129
20000901|2000-08-15 10:00,15,102.92,102.93,102.91,102.91,4079
20000901|2000-08-15 10:30,15,102.9,102.91,102.88,102.9,2759
20000901|2000-08-15 11:00,15,102.91,102.91,102.81,102.85,8506
20000901|2000-08-15 11:30,15,102.84,102.87,102.8,102.81,3836
20000901|2000-08-16 01:00,16,102.82,102.87,102.79,102.87,10937
20000901|2000-08-16 01:30,16,102.87,102.88,102.84,102.86,9250
20000901|2000-08-16 02:00,16,102.86,102.86,102.78,102.8,19246
20000901|2000-08-16 02:30,16,102.8,102.81,102.78,102.8,14491
20000901|2000-08-16 03:00,16,102.8,102.84,102.79,102.83,11161
20000901|2000-08-16 03:30,16,102.82,102.83,102.79,102.81,20928
20000901|2000-08-16 04:00,16,102.81,102.84,102.78,102.81,26471
20000901|2000-08-16 04:30,16,102.8,102.81,102.77,102.79,8879
20000901|2000-08-16 05:00,16,102.79,102.8,102.72,102.76,21828
20000901|2000-08-16 05:30,16,102.76,102.79,102.75,102.78,10450
20000901|2000-08-16 06:00,16,102.78,102.78,102.72,102.77,6745
20000901|2000-08-16 06:30,16,102.77,102.78,102.76,102.78,4747
20000901|2000-08-16 07:00,16,102.78,102.81,102.75,102.77,8417
20000901|2000-08-16 07:30,16,102.77,102.85,102.76,102.85,17547
20000901|2000-08-16 08:00,16,102.85,102.85,102.78,102.8,12085
20000901|2000-08-16 08:30,16,102.79,102.79,102.75,102.79,15052
20000901|2000-08-16 09:00,16,102.78,102.8,102.75,102.8,11524
20000901|2000-08-16 09:30,16,102.79,102.84,102.79,102.81,14237
20000901|2000-08-16 10:00,16,102.8,102.82,102.78,102.79,9457
20000901|2000-08-16 10:30,16,102.79,102.82,102.77,102.81,6056
20000901|2000-08-16 11:00,16,102.81,102.84,102.79,102.81,7362
20000901|2000-08-16 11:30,16,102.8,102.81,102.73,102.75,3079
20000901|2000-08-17 01:00,17,102.72,102.75,102.67,102.7,11208
20000901|2000-08-17 01:30,17,102.71,102.73,102.68,102.72,4794
20000901|2000-08-17 02:00,17,102.72,102.73,102.7,102.7,6627
20000901|2000-08-17 02:30,17,102.71,102.74,102.7,102.72,7276
20000901|2000-08-17 03:00,17,102.72,102.8,102.71,102.78,11893
20000901|2000-08-17 03:30,17,102.79,102.83,102.77,102.82,18570
20000901|2000-08-17 04:00,17,102.82,102.86,102.8,102.81,21333
20000901|2000-08-17 04:30,17,102.81,102.85,102.8,102.83,10430
20000901|2000-08-17 05:00,17,102.83,102.89,102.83,102.89,11115
20000901|2000-08-17 05:30,17,102.88,102.9,102.86,102.86,13128
20000901|2000-08-17 06:00,17,102.87,102.88,102.85,102.87,2730
20000901|2000-08-17 06:30,17,102.87,102.87,102.85,102.86,3834
20000901|2000-08-17 07:00,17,102.86,102.88,102.86,102.88,4498
20000901|2000-08-17 07:30,17,102.87,102.9,102.86,102.87,7931
20000901|2000-08-17 08:00,17,102.86,102.92,102.86,102.9,11845
20000901|2000-08-17 08:30,17,102.9,102.91,102.84,102.86,8110
20000901|2000-08-17 09:00,17,102.85,102.89,102.83,102.89,11076
20000901|2000-08-17 09:30,17,102.89,102.89,102.83,102.84,9174
20000901|2000-08-17 10:00,17,102.84,102.85,102.81,102.84,5106
20000901|2000-08-17 10:30,17,102.84,102.85,102.81,102.84,2899
20000901|2000-08-17 11:00,17,102.84,102.85,102.83,102.84,2885
20000901|2000-08-17 11:30,17,102.84,102.85,102.83,102.85,1322
20000901|2000-08-18 01:00,18,102.82,102.84,102.81,102.84,3433
20000901|2000-08-18 01:30,18,102.84,102.86,102.82,102.84,3413
20000901|2000-08-18 02:00,18,102.85,102.88,102.84,102.88,5877
20000901|2000-08-18 02:30,18,102.87,102.9,102.87,102.88,5673
20000901|2000-08-18 03:00,18,102.89,102.89,102.86,102.86,8399
20000901|2000-08-18 03:30,18,102.86,102.87,102.85,102.86,4269
20000901|2000-08-18 04:00,18,102.85,102.87,102.85,102.85,4084
20000901|2000-08-18 04:30,18,102.85,102.86,102.83,102.83,4931
20000901|2000-08-18 05:00,18,102.84,102.85,102.81,102.82,11883
20000901|2000-08-18 05:30,18,102.81,102.83,102.79,102.8,7861
20000901|2000-08-18 06:00,18,102.8,102.83,102.79,102.82,3402
20000901|2000-08-18 06:30,18,102.81,102.82,102.79,102.81,2166
20000901|2000-08-18 07:00,18,102.8,102.81,102.79,102.8,2563
20000901|2000-08-18 07:30,18,102.8,102.8,102.77,102.78,10953
20000901|2000-08-18 08:00,18,102.78,102.79,102.75,102.76,7934
20000901|2000-08-18 08:30,18,102.76,102.82,102.76,102.82,7543
20000901|2000-08-18 09:00,18,102.82,102.82,102.8,102.82,6366
20000901|2000-08-18 09:30,18,102.82,102.82,102.77,102.78,4193
20000901|2000-08-18 10:00,18,102.79,102.8,102.78,102.79,1705
20000901|2000-08-18 10:30,18,102.79,102.81,102.79,102.8,2746
20000901|2000-08-18 11:00,18,102.79,102.81,102.79,102.8,1680
20000901|2000-08-18 11:30,18,102.8,102.81,102.79,102.81,1035
20000901|2000-08-21 01:00,21,102.79,102.85,102.79,102.85,1309
20000901|2000-08-21 01:30,21,102.85,102.86,102.75,102.78,7132
20000901|2000-08-21 02:00,21,102.78,102.78,102.6,102.63,19863
20000901|2000-08-21 02:30,21,102.63,102.67,102.63,102.64,13023
20000901|2000-08-21 03:00,21,102.65,102.67,102.65,102.66,4561
20000901|2000-08-21 03:30,21,102.66,102.66,102.62,102.64,8950
20000901|2000-08-21 04:00,21,102.64,102.64,102.54,102.59,19247
20000901|2000-08-21 04:30,21,102.59,102.61,102.59,102.6,6881
20000901|2000-08-21 05:00,21,102.6,102.62,102.58,102.62,5873
20000901|2000-08-21 05:30,21,102.62,102.63,102.59,102.6,5294
20000901|2000-08-21 06:00,21,102.61,102.62,102.59,102.6,5312
20000901|2000-08-21 06:30,21,102.59,102.6,102.57,102.59,2923
20000901|2000-08-21 07:00,21,102.58,102.6,102.57,102.59,2422
20000901|2000-08-21 07:30,21,102.59,102.63,102.59,102.62,4051
20000901|2000-08-21 08:00,21,102.62,102.62,102.6,102.62,5484
20000901|2000-08-21 08:30,21,102.62,102.65,102.6,102.61,7779
20000901|2000-08-21 09:00,21,102.62,102.63,102.6,102.62,5670
20000901|2000-08-21 09:30,21,102.62,102.62,102.56,102.57,7698
20000901|2000-08-21 10:00,21,102.57,102.58,102.53,102.57,9625
20000901|2000-08-21 10:30,21,102.56,102.59,102.55,102.56,4984
20000901|2000-08-21 11:00,21,102.56,102.57,102.52,102.52,1628
20000901|2000-08-21 11:30,21,102.52,102.53,102.49,102.5,4158
20000901|2000-08-22 01:00,22,102.49,102.56,102.49,102.52,7233
20000901|2000-08-22 01:30,22,102.52,102.55,102.47,102.5,11394
20000901|2000-08-22 02:00,22,102.51,102.56,102.5,102.54,8918
20000901|2000-08-22 02:30,22,102.54,102.63,102.53,102.63,12971
20000901|2000-08-22 03:00,22,102.64,102.68,102.55,102.65,37294
20000901|2000-08-22 03:30,22,102.65,102.71,102.63,102.69,24322
20000901|2000-08-22 04:00,22,102.69,102.69,102.63,102.65,18163
20000901|2000-08-22 04:30,22,102.65,102.66,102.63,102.65,5414
20000901|2000-08-22 05:00,22,102.65,102.67,102.65,102.66,5901
20000901|2000-08-22 05:30,22,102.66,102.67,102.64,102.65,5343
20000901|2000-08-22 06:00,22,102.66,102.67,102.64,102.65,2706
20000901|2000-08-22 06:30,22,102.65,102.65,102.61,102.62,4997
20000901|2000-08-22 07:00,22,102.62,102.63,102.6,102.63,5509
20000901|2000-08-22 07:30,22,102.62,102.64,102.59,102.64,7380
20000901|2000-08-22 08:00,22,102.63,102.64,102.6,102.63,8475
20000901|2000-08-22 08:30,22,102.64,102.67,102.63,102.66,14369
20000901|2000-08-22 09:00,22,102.66,102.67,102.64,102.67,12541
20000901|2000-08-22 09:30,22,102.67,102.68,102.65,102.66,7318
20000901|2000-08-22 10:00,22,102.67,102.72,102.66,102.68,9573
20000901|2000-08-22 10:30,22,102.68,102.69,102.67,102.67,4286
20000901|2000-08-22 11:00,22,102.67,102.68,102.66,102.68,1983
20000901|2000-08-22 11:30,22,102.68,102.7,102.65,102.67,1973
20000901|2000-08-23 01:00,23,102.64,102.64,102.6,102.64,9409
20000901|2000-08-23 01:30,23,102.64,102.65,102.55,102.58,15438
20000901|2000-08-23 02:00,23,102.58,102.68,102.58,102.67,21261
20000901|2000-08-23 02:30,23,102.68,102.71,102.64,102.69,13339
20000901|2000-08-23 03:00,23,102.7,102.8,102.7,102.77,30707
20000901|2000-08-23 03:30,23,102.77,102.79,102.74,102.78,12065
20000901|2000-08-23 04:00,23,102.78,102.78,102.73,102.74,10837
20000901|2000-08-23 04:30,23,102.74,102.8,102.74,102.79,13357
20000901|2000-08-23 05:00,23,102.78,102.8,102.76,102.77,7844
20000901|2000-08-23 05:30,23,102.77,102.78,102.76,102.76,4537
20000901|2000-08-23 06:00,23,102.77,102.78,102.76,102.76,2647
20000901|2000-08-23 06:30,23,102.77,102.79,102.76,102.77,5079
20000901|2000-08-23 07:00,23,102.78,102.85,102.77,102.83,11131
20000901|2000-08-23 07:30,23,102.84,102.87,102.84,102.85,22499
20000901|2000-08-23 08:00,23,102.85,102.89,102.83,102.85,16268
20000901|2000-08-23 08:30,23,102.86,102.86,102.82,102.83,13348
20000901|2000-08-23 09:00,23,102.82,102.84,102.81,102.83,13008
20000901|2000-08-23 09:30,23,102.83,102.84,102.79,102.8,13541
20000901|2000-08-23 10:00,23,102.8,102.81,102.76,102.81,9014
20000901|2000-08-23 10:30,23,102.8,102.83,102.78,102.82,2789
20000901|2000-08-23 11:00,23,102.82,102.84,102.82,102.83,1221
20000901|2000-08-23 11:30,23,102.82,102.83,102.78,102.83,1992
20000901|2000-08-24 01:00,24,102.81,102.89,102.78,102.86,8405
20000901|2000-08-24 01:30,24,102.85,102.91,102.81,102.88,9959
20000901|2000-08-24 02:00,24,102.87,102.87,102.81,102.83,7102
20000901|2000-08-24 02:30,24,102.83,102.85,102.81,102.82,7300
20000901|2000-08-24 03:00,24,102.83,102.86,102.81,102.84,10607
20000901|2000-08-24 03:30,24,102.83,102.84,102.82,102.82,9953
20000901|2000-08-24 04:00,24,102.83,102.83,102.81,102.82,6091
20000901|2000-08-24 04:30,24,102.82,102.83,102.8,102.82,5829
20000901|2000-08-24 05:00,24,102.82,102.85,102.81,102.84,8030
20000901|2000-08-24 05:30,24,102.83,102.86,102.83,102.85,6817
20000901|2000-08-24 06:00,24,102.85,102.86,102.84,102.85,878
20000901|2000-08-24 06:30,24,102.85,102.85,102.82,102.83,2859
20000901|2000-08-24 07:00,24,102.83,102.87,102.83,102.87,4803
20000901|2000-08-24 07:30,24,102.86,102.92,102.86,102.86,23256
20000901|2000-08-24 08:00,24,102.87,102.88,102.86,102.88,10151
20000901|2000-08-24 08:30,24,102.88,102.88,102.83,102.85,10574
20000901|2000-08-24 09:00,24,102.84,102.87,102.83,102.87,8267
20000901|2000-08-24 09:30,24,102.86,102.88,102.84,102.85,8246
20000901|2000-08-24 10:00,24,102.86,102.86,102.8,102.81,7750
20000901|2000-08-24 10:30,24,102.81,102.83,102.79,102.81,5365
20000901|2000-08-24 11:00,24,102.81,102.81,102.79,102.81,1740
20000901|2000-08-24 11:30,24,102.8,102.82,102.77,102.82,2427
20000901|2000-08-25 01:00,25,102.77,102.78,102.74,102.77,3342
20000901|2000-08-25 01:30,25,102.76,102.79,102.74,102.77,3463
20000901|2000-08-25 02:00,25,102.76,102.82,102.76,102.8,6474
20000901|2000-08-25 02:30,25,102.8,102.82,102.78,102.79,7298
20000901|2000-08-25 03:00,25,102.8,102.81,102.74,102.74,5045
20000901|2000-08-25 03:30,25,102.75,102.76,102.7,102.73,17603
20000901|2000-08-25 04:00,25,102.73,102.76,102.72,102.72,8149
20000901|2000-08-25 04:30,25,102.72,102.72,102.69,102.7,9375
20000901|2000-08-25 05:00,25,102.71,102.72,102.69,102.71,4511
20000901|2000-08-25 05:30,25,102.71,102.74,102.71,102.73,2690
20000901|2000-08-25 06:00,25,102.72,102.73,102.71,102.72,1752
20000901|2000-08-25 06:30,25,102.72,102.73,102.7,102.73,3425
20000901|2000-08-25 07:00,25,102.72,102.73,102.7,102.72,4832
20000901|2000-08-25 07:30,25,102.71,102.74,102.7,102.73,3433
20000901|2000-08-25 08:00,25,102.74,102.75,102.72,102.72,2671
20000901|2000-08-25 08:30,25,102.72,102.74,102.7,102.73,6185
20000901|2000-08-25 09:00,25,102.73,102.77,102.71,102.75,9788
20000901|2000-08-25 09:30,25,102.74,102.77,102.74,102.75,7275
20000901|2000-08-25 10:00,25,102.75,102.75,102.7,102.72,3003
20000901|2000-08-25 10:30,25,102.71,102.72,102.7,102.7,710
20000901|2000-08-25 11:00,25,102.7,102.7,102.68,102.7,1674
20000901|2000-08-25 11:30,25,102.7,102.71,102.68,102.7,766
20000901|2000-08-28 01:00,28,102.69,102.72,102.65,102.7,2651
20000901|2000-08-28 01:30,28,102.71,102.71,102.69,102.69,1716
20000901|2000-08-28 02:00,28,102.7,102.7,102.69,102.7,267
20000901|2000-08-28 02:30,28,102.7,102.76,102.7,102.75,2206
20000901|2000-08-28 03:00,28,102.74,102.77,102.73,102.75,4523
20000901|2000-08-28 03:30,28,102.75,102.77,102.72,102.73,5429
20000901|2000-08-28 04:00,28,102.73,102.74,102.71,102.72,2401
20000901|2000-08-28 04:30,28,102.72,102.72,102.7,102.71,4742
20000901|2000-08-28 05:00,28,102.71,102.71,102.68,102.68,2550
20000901|2000-08-28 05:30,28,102.68,102.7,102.67,102.69,1510
20000901|2000-08-28 06:00,28,102.69,102.7,102.69,102.69,386
20000901|2000-08-28 06:30,28,102.69,102.72,102.69,102.71,830
20000901|2000-08-28 07:00,28,102.72,102.72,102.71,102.71,1392
20000901|2000-08-28 07:30,28,102.71,102.72,102.71,102.72,1026
20000901|2000-08-28 08:00,28,102.71,102.72,102.7,102.71,1220
20000901|2000-08-28 08:30,28,102.71,102.72,102.71,102.71,1991
20000901|2000-08-28 09:00,28,102.71,102.71,102.68,102.69,2678
20000901|2000-08-28 09:30,28,102.69,102.69,102.67,102.68,1496
20000901|2000-08-28 10:00,28,102.67,102.7,102.66,102.69,975
20000901|2000-08-28 10:30,28,102.68,102.69,102.66,102.66,1833
20000901|2000-08-28 11:00,28,102.67,102.67,102.65,102.65,426
20000901|2000-08-28 11:30,28,102.66,102.66,102.63,102.63,2250
20000901|2000-08-29 01:00,29,102.6,102.61,102.55,102.57,9632
20000901|2000-08-29 01:30,29,102.58,102.64,102.57,102.64,9840
20000901|2000-08-29 02:00,29,102.63,102.64,102.61,102.63,6198
20000901|2000-08-29 02:30,29,102.62,102.65,102.61,102.64,4714
20000901|2000-08-29 03:00,29,102.63,102.67,102.62,102.66,6338
20000901|2000-08-29 03:30,29,102.66,102.68,102.66,102.67,7803
20000901|2000-08-29 04:00,29,102.66,102.67,102.63,102.65,6316
20000901|2000-08-29 04:30,29,102.64,102.65,102.63,102.65,7530
20000901|2000-08-29 05:00,29,102.65,102.67,102.64,102.65,3937
20000901|2000-08-29 05:30,29,102.65,102.65,102.62,102.63,5507
20000901|2000-08-29 06:00,29,102.62,102.64,102.59,102.61,5583
20000901|2000-08-29 06:30,29,102.61,102.64,102.61,102.62,3777
20000901|2000-08-29 07:00,29,102.63,102.63,102.6,102.61,7048
20000901|2000-08-29 07:30,29,102.61,102.61,102.57,102.59,15844
20000901|2000-08-29 08:00,29,102.59,102.59,102.51,102.56,30884
20000901|2000-08-29 08:30,29,102.56,102.65,102.55,102.6,22036
20000901|2000-08-29 09:00,29,102.61,102.63,102.59,102.62,13984
20000901|2000-08-29 09:30,29,102.62,102.66,102.6,102.61,12752
20000901|2000-08-29 10:00,29,102.61,102.61,102.56,102.57,8173
20000901|2000-08-29 10:30,29,102.58,102.6,102.57,102.58,3433
20000901|2000-08-29 11:00,29,102.58,102.58,102.55,102.56,1896
20000901|2000-08-29 11:30,29,102.56,102.56,102.53,102.54,2792
20000901|2000-08-30 01:00,30,102.52,102.55,102.5,102.54,4982
20000901|2000-08-30 01:30,30,102.55,102.63,102.55,102.61,7661
20000901|2000-08-30 02:00,30,102.61,102.62,102.54,102.55,10458
20000901|2000-08-30 02:30,30,102.55,102.57,102.52,102.56,15226
20000901|2000-08-30 03:00,30,102.56,102.57,102.53,102.57,13917
20000901|2000-08-30 03:30,30,102.57,102.57,102.51,102.56,15952
20000901|2000-08-30 04:00,30,102.55,102.56,102.53,102.54,7961
20000901|2000-08-30 04:30,30,102.53,102.55,102.52,102.53,5640
20000901|2000-08-30 05:00,30,102.53,102.56,102.53,102.55,4913
20000901|2000-08-30 05:30,30,102.55,102.57,102.53,102.54,5619
20000901|2000-08-30 06:00,30,102.54,102.55,102.52,102.54,4207
20000901|2000-08-30 06:30,30,102.55,102.58,102.53,102.57,9045
20000901|2000-08-30 07:00,30,102.57,102.58,102.55,102.56,9164
20000901|2000-08-30 07:30,30,102.57,102.59,102.55,102.58,11218
20000901|2000-08-30 08:00,30,102.58,102.62,102.57,102.6,13642
20000901|2000-08-30 08:30,30,102.6,102.6,102.57,102.59,10163
20000901|2000-08-30 09:00,30,102.59,102.6,102.56,102.58,10177
20000901|2000-08-30 09:30,30,102.58,102.63,102.58,102.61,11203
20000901|2000-08-30 10:00,30,102.61,102.61,102.58,102.58,5428
20000901|2000-08-30 10:30,30,102.58,102.6,102.57,102.6,3053
20000901|2000-08-30 11:00,30,102.59,102.61,102.57,102.58,3507
20000901|2000-08-30 11:30,30,102.58,102.59,102.56,102.59,1798
20000901|2000-08-31 01:00,31,102.59,102.63,102.58,102.58,2386
20000901|2000-08-31 01:30,31,102.57,102.58,102.55,102.56,6259
20000901|2000-08-31 02:00,31,102.56,102.59,102.56,102.58,5992
20000901|2000-08-31 02:30,31,102.59,102.6,102.58,102.59,4698
20000901|2000-08-31 03:00,31,102.58,102.61,102.58,102.6,9287
20000901|2000-08-31 03:30,31,102.6,102.61,102.59,102.6,5684
20000901|2000-08-31 04:00,31,102.6,102.63,102.59,102.6,5702
20000901|2000-08-31 04:30,31,102.6,102.61,102.6,102.61,6630
20000901|2000-08-31 05:00,31,102.6,102.61,102.59,102.6,3064
20000901|2000-08-31 05:30,31,102.6,102.61,102.59,102.59,4596
20000901|2000-08-31 06:00,31,102.59,102.61,102.58,102.6,3914
20000901|2000-08-31 06:30,31,102.61,102.74,102.6,102.71,38824
20000901|2000-08-31 07:00,31,102.71,102.74,102.61,102.67,25187
20000901|2000-08-31 07:30,31,102.68,102.68,102.62,102.67,15057
20000901|2000-08-31 08:00,31,102.66,102.68,102.62,102.65,10062
20000901|2000-08-31 08:30,31,102.66,102.67,102.58,102.63,16213
20000901|2000-08-31 09:00,31,102.63,102.71,102.62,102.68,19658
20000901|2000-08-31 09:30,31,102.68,102.7,102.63,102.69,19708
20000901|2000-08-31 10:00,31,102.68,102.7,102.65,102.7,13710
20000901|2000-08-31 10:30,31,102.69,102.7,102.64,102.65,6914
20000901|2000-08-31 11:00,31,102.66,102.66,102.64,102.65,2442
20000901|2000-08-31 11:30,31,102.66,102.67,102.63,102.67,1961
20000901|2000-09-01 01:00,1,102.69,102.77,102.69,102.75,7825
20000901|2000-09-01 01:30,1,102.74,102.83,102.72,102.81,12371
20000901|2000-09-01 02:00,1,102.81,102.88,102.81,102.84,15181
20000901|2000-09-01 02:30,1,102.84,102.87,102.81,102.82,12232
20000901|2000-09-01 03:00,1,102.83,102.83,102.79,102.79,12842
20000901|2000-09-01 03:30,1,102.79,102.8,102.77,102.77,13102
20000901|2000-09-01 04:00,1,102.78,102.78,102.76,102.78,8057
20000901|2000-09-01 04:30,1,102.78,102.8,102.78,102.78,8650
20000901|2000-09-01 05:00,1,102.78,102.81,102.77,102.79,9446
20000901|2000-09-01 05:30,1,102.78,102.82,102.78,102.81,12497
20000901|2000-09-01 06:00,1,102.8,102.83,102.79,102.81,7833
20000901|2000-09-01 06:30,1,102.81,102.84,102.81,102.82,6880
20000901|2000-09-01 07:00,1,102.82,102.9,102.81,102.87,6634
20000901|2000-09-01 07:30,1,102.87,102.95,102.85,102.91,36648
20000901|2000-09-01 08:00,1,102.92,103,102.91,102.96,33223
20000901|2000-09-01 08:30,1,102.97,103,102.96,103,17368
20000901|2000-09-01 09:00,1,103,103.19,103,103.12,45697
20000901|2000-09-01 09:30,1,103.12,103.17,103.12,103.12,13312
20000901|2000-09-01 10:00,1,103.13,103.18,103.11,103.12,13953
20000901|2000-09-01 10:30,1,103.12,103.14,103.12,103.13,4589
20000901|2000-09-01 11:00,1,103.14,103.21,103.14,103.2,5671
20000901|2000-09-01 11:30,1,103.2,103.25,103.2,103.24,5849
20000901|2000-09-04 01:00,4,103.29,103.29,103.2,103.2,4016
20000901|2000-09-04 01:30,4,103.19,103.23,103.17,103.22,6362
20000901|2000-09-04 02:00,4,103.22,103.25,103.22,103.24,7827
20000901|2000-09-04 02:30,4,103.25,103.25,103.18,103.2,12490
20000901|2000-09-04 03:00,4,103.19,103.22,103.18,103.21,6768
20000901|2000-09-04 03:30,4,103.21,103.23,103.2,103.22,7183
20000901|2000-09-04 04:00,4,103.23,103.24,103.21,103.21,7175
20000901|2000-09-04 04:30,4,103.21,103.23,103.2,103.22,7921
20000901|2000-09-04 05:00,4,103.22,103.23,103.21,103.22,3830
20000901|2000-09-04 05:30,4,103.23,103.24,103.22,103.23,4779
20000901|2000-09-04 06:00,4,103.22,103.23,103.21,103.23,2004
20000901|2000-09-04 06:30,4,103.22,103.22,103.2,103.2,4458
20000901|2000-09-04 07:00,4,103.21,103.21,103.18,103.19,4500
20000901|2000-09-04 07:30,4,103.2,103.21,103.19,103.2,7785
20000901|2000-09-04 08:00,4,103.2,103.2,103.17,103.18,4881
20000901|2000-09-04 08:30,4,103.17,103.18,103.14,103.18,13116
20000901|2000-09-04 09:00,4,103.17,103.18,103.16,103.18,3938
20000901|2000-09-04 09:30,4,103.18,103.18,103.15,103.16,5696
20000901|2000-09-04 10:00,4,103.16,103.18,103.16,103.17,3918
20000901|2000-09-04 10:30,4,103.17,103.18,103.16,103.17,1656
20000901|2000-09-04 11:00,4,103.17,103.18,103.16,103.17,2161
20000901|2000-09-04 11:30,4,103.16,103.16,103.15,103.16,1540
20000901|2000-09-05 01:00,5,103.16,103.19,103.13,103.17,3460
20000901|2000-09-05 01:30,5,103.18,103.18,103.13,103.16,6334
20000901|2000-09-05 02:00,5,103.16,103.18,103.14,103.16,9932
20000901|2000-09-05 02:30,5,103.16,103.18,103.15,103.17,11431
20000901|2000-09-05 03:00,5,103.17,103.18,103.13,103.13,10290
20000901|2000-09-05 03:30,5,103.13,103.15,103.1,103.15,31665
20000901|2000-09-05 04:00,5,103.14,103.16,103.12,103.12,16420
20000901|2000-09-05 04:30,5,103.13,103.13,103.11,103.12,15498
20000901|2000-09-05 05:00,5,103.12,103.13,103.1,103.12,6412
20000901|2000-09-05 05:30,5,103.12,103.13,103.04,103.05,12458
20000901|2000-09-05 06:00,5,103.05,103.08,103.02,103.03,16480
20000901|2000-09-05 06:30,5,103.03,103.07,103.02,103.07,9291
20000901|2000-09-05 07:00,5,103.06,103.08,103.05,103.05,7923
20000901|2000-09-05 07:30,5,103.06,103.06,102.98,102.99,29220
20000901|2000-09-05 08:00,5,102.99,103.01,102.96,103.01,23304
20000901|2000-09-05 08:30,5,103.01,103.05,103,103.02,27212
20000901|2000-09-05 09:00,5,103.01,103.08,103.01,103.08,20838
20000901|2000-09-05 09:30,5,103.07,103.09,103.03,103.08,17529
20000901|2000-09-05 10:00,5,103.07,103.09,103.04,103.06,10691
20000901|2000-09-05 10:30,5,103.07,103.07,103.05,103.05,3893
20000901|2000-09-05 11:00,5,103.06,103.07,103.04,103.06,2041
20000901|2000-09-05 11:30,5,103.06,103.08,103.06,103.07,2778
20000901|2000-09-06 01:00,6,103.05,103.05,102.95,103,10432
20000901|2000-09-06 01:30,6,102.99,103.05,102.98,103.04,8872
20000901|2000-09-06 02:00,6,103.04,103.05,102.99,103,14805
20000901|2000-09-06 02:30,6,102.99,103.03,102.98,102.99,14412
20000901|2000-09-06 03:00,6,102.99,103,102.95,102.98,20530
20000901|2000-09-06 03:30,6,102.99,102.99,102.93,102.95,14918
20000901|2000-09-06 04:00,6,102.94,102.99,102.94,102.98,13118
20000901|2000-09-06 04:30,6,102.98,102.99,102.96,102.96,5645
20000901|2000-09-06 05:00,6,102.96,102.98,102.95,102.96,7402
20000901|2000-09-06 05:30,6,102.96,102.96,102.93,102.95,4556
20000901|2000-09-06 06:00,6,102.95,102.96,102.92,102.93,4362
20000901|2000-09-06 06:30,6,102.94,102.96,102.94,102.94,2150
20000901|2000-09-06 07:00,6,102.95,102.96,102.93,102.96,5780
20000901|2000-09-06 07:30,6,102.96,102.97,102.87,102.88,18379
20000901|2000-09-06 08:00,6,102.88,102.93,102.88,102.92,17326
20000901|2000-09-06 08:30,6,102.91,102.91,102.87,102.88,14617
20000901|2000-09-06 09:00,6,102.88,102.91,102.87,102.9,9907
20000901|2000-09-06 09:30,6,102.9,102.92,102.89,102.89,11713
20000901|2000-09-06 10:00,6,102.89,102.9,102.82,102.83,15448
20000901|2000-09-06 10:30,6,102.84,102.85,102.7,102.74,16758
20000901|2000-09-06 11:00,6,102.73,102.74,102.65,102.7,12332
20000901|2000-09-06 11:30,6,102.7,102.71,102.56,102.59,3193
20000901|2000-09-07 01:00,7,102.51,102.62,102.5,102.6,3906
20000901|2000-09-07 01:30,7,102.59,102.68,102.59,102.63,6677
20000901|2000-09-07 02:00,7,102.63,102.71,102.58,102.59,9198
20000901|2000-09-07 02:30,7,102.59,102.62,102.57,102.6,4324
20000901|2000-09-07 03:00,7,102.57,102.6,102.56,102.59,2548
20000901|2000-09-07 03:30,7,102.59,102.6,102.53,102.6,5810
20000901|2000-09-07 04:00,7,102.6,102.63,102.58,102.63,2007
20000901|2000-09-07 04:30,7,102.63,102.66,102.63,102.64,1784
20000901|2000-09-07 05:00,7,102.66,102.66,102.63,102.64,1862
20001201|2000-06-13 10:30,13,103.45,103.45,103.45,103.45,119
20001201|2000-06-15 11:00,15,103.55,103.55,103.55,103.55,125
20001201|2000-06-30 04:30,30,103.17,103.17,103.17,103.17,25
20001201|2000-07-05 06:30,5,103.17,103.17,103.17,103.17,65
20001201|2000-07-06 04:30,6,103.07,103.07,103.07,103.07,129
20001201|2000-07-07 05:30,7,102.71,102.71,102.71,102.71,1
20001201|2000-07-11 03:30,11,102.76,102.76,102.76,102.76,1
20001201|2000-07-11 08:00,11,102.91,102.91,102.91,102.91,80
20001201|2000-07-13 02:00,13,102.68,102.68,102.68,102.68,1
20001201|2000-07-13 04:00,13,102.73,102.73,102.73,102.73,10
20001201|2000-07-14 04:00,14,102.6,102.6,102.6,102.6,80
20001201|2000-07-14 04:30,14,102.75,102.77,102.75,102.77,200
20001201|2000-07-14 07:00,14,102.83,102.83,102.83,102.83,80
20001201|2000-07-14 07:30,14,102.7,102.7,102.68,102.68,40
20001201|2000-07-19 08:00,19,102.38,102.38,102.35,102.35,50
20001201|2000-07-25 07:00,25,102.91,102.91,102.91,102.91,190
20001201|2000-07-27 04:00,27,102.92,102.92,102.92,102.92,1
20001201|2000-07-28 09:30,28,103,103,103,103,1
20001201|2000-07-31 05:30,31,102.88,102.88,102.88,102.88,1
20001201|2000-07-31 09:30,31,102.91,102.94,102.91,102.94,21
20001201|2000-08-01 05:00,1,103.13,103.13,103.13,103.13,300
20001201|2000-08-01 05:30,1,103.12,103.12,103.12,103.12,24
20001201|2000-08-01 09:30,1,103.27,103.27,103.27,103.27,10
20001201|2000-08-03 04:00,3,103.07,103.07,103.06,103.06,300
20001201|2000-08-03 04:30,3,102.98,102.98,102.98,102.98,500
20001201|2000-08-03 06:00,3,103,103,103,103,40
20001201|2000-08-03 06:30,3,103.03,103.03,103.03,103.03,516
20001201|2000-08-03 07:00,3,103.05,103.05,103.05,103.05,10
20001201|2000-08-03 11:00,3,103.04,103.04,103.04,103.04,108
20001201|2000-08-04 04:00,4,103.11,103.11,103.11,103.11,16
20001201|2000-08-04 06:00,4,103.1,103.1,103.1,103.1,8
20001201|2000-08-04 06:30,4,103.1,103.1,103.1,103.1,10
20001201|2000-08-04 09:30,4,103.18,103.18,103.18,103.18,10
20001201|2000-08-04 10:00,4,103.18,103.18,103.18,103.18,4
20001201|2000-08-07 04:00,7,103.31,103.31,103.31,103.31,2
20001201|2000-08-07 05:30,7,103.32,103.36,103.32,103.36,4
20001201|2000-08-07 08:30,7,103.29,103.29,103.29,103.29,1
20001201|2000-08-08 03:30,8,103.21,103.21,103.21,103.21,1
20001201|2000-08-08 06:30,8,103.2,103.2,103.2,103.2,7
20001201|2000-08-08 11:30,8,103.09,103.09,103.09,103.09,200
20001201|2000-08-09 03:30,9,103.13,103.13,103.13,103.13,1
20001201|2000-08-10 02:30,10,103.23,103.23,103.23,103.23,1
20001201|2000-08-10 04:00,10,103.25,103.25,103.24,103.24,50
20001201|2000-08-10 04:30,10,103.24,103.24,103.24,103.24,27
20001201|2000-08-14 02:30,14,102.98,102.98,102.97,102.97,150
20001201|2000-08-14 07:30,14,103,103,103,103,5
20001201|2000-08-14 11:30,14,103.02,103.03,103.02,103.03,345
20001201|2000-08-15 01:00,15,103.04,103.04,103.04,103.04,100
20001201|2000-08-15 05:00,15,102.97,102.97,102.97,102.97,20
20001201|2000-08-16 04:30,16,102.69,102.69,102.69,102.69,410
20001201|2000-08-16 06:30,16,102.69,102.69,102.69,102.69,152
20001201|2000-08-16 07:00,16,102.69,102.69,102.69,102.69,100
20001201|2000-08-17 03:00,17,102.67,102.67,102.67,102.67,1
20001201|2000-08-17 05:30,17,102.8,102.8,102.8,102.8,1
20001201|2000-08-17 07:00,17,102.79,102.79,102.78,102.78,27
20001201|2000-08-17 08:00,17,102.82,102.83,102.82,102.83,687
20001201|2000-08-17 09:30,17,102.81,102.81,102.78,102.78,160
20001201|2000-08-17 10:00,17,102.77,102.77,102.77,102.77,40
20001201|2000-08-18 02:00,18,102.8,102.8,102.8,102.8,200
20001201|2000-08-18 02:30,18,102.8,102.8,102.8,102.8,580
20001201|2000-08-18 04:30,18,102.77,102.77,102.77,102.77,20
20001201|2000-08-18 06:30,18,102.73,102.73,102.73,102.73,40
20001201|2000-08-18 07:30,18,102.7,102.7,102.7,102.7,10
20001201|2000-08-18 09:30,18,102.73,102.73,102.73,102.73,8
20001201|2000-08-21 03:30,21,102.54,102.54,102.54,102.54,12
20001201|2000-08-21 05:00,21,102.54,102.54,102.54,102.54,285
20001201|2000-08-21 05:30,21,102.52,102.52,102.52,102.52,50
20001201|2000-08-21 11:00,21,102.48,102.48,102.48,102.48,3
20001201|2000-08-22 02:00,22,102.45,102.45,102.45,102.45,50
20001201|2000-08-22 04:00,22,102.61,102.61,102.61,102.61,1
20001201|2000-08-22 05:00,22,102.59,102.59,102.59,102.59,18
20001201|2000-08-22 05:30,22,102.59,102.59,102.59,102.59,231
20001201|2000-08-22 06:30,22,102.57,102.57,102.57,102.57,20
20001201|2000-08-22 07:00,22,102.55,102.55,102.55,102.55,20
20001201|2000-08-22 10:00,22,102.63,102.63,102.63,102.63,8
20001201|2000-08-23 03:00,23,102.71,102.72,102.71,102.72,700
20001201|2000-08-23 04:00,23,102.7,102.7,102.7,102.7,110
20001201|2000-08-23 04:30,23,102.74,102.74,102.74,102.74,100
20001201|2000-08-23 06:30,23,102.7,102.72,102.7,102.72,24
20001201|2000-08-24 01:00,24,102.79,102.86,102.79,102.85,805
20001201|2000-08-24 02:30,24,102.78,102.78,102.78,102.78,35
20001201|2000-08-24 03:00,24,102.8,102.8,102.8,102.8,50
20001201|2000-08-24 08:30,24,102.81,102.81,102.81,102.81,60
20001201|2000-08-24 09:00,24,102.8,102.8,102.8,102.8,10
20001201|2000-08-24 09:30,24,102.83,102.83,102.83,102.83,2
20001201|2000-08-24 10:00,24,102.79,102.79,102.76,102.76,288
20001201|2000-08-25 01:00,25,102.77,102.77,102.69,102.7,552
20001201|2000-08-25 01:30,25,102.7,102.7,102.7,102.7,100
20001201|2000-08-25 02:00,25,102.7,102.73,102.7,102.73,427
20001201|2000-08-25 02:30,25,102.74,102.74,102.74,102.74,82
20001201|2000-08-25 03:00,25,102.72,102.72,102.72,102.72,100
20001201|2000-08-25 03:30,25,102.69,102.69,102.68,102.68,600
20001201|2000-08-25 04:00,25,102.68,102.68,102.68,102.68,14
20001201|2000-08-25 05:00,25,102.63,102.63,102.63,102.63,16
20001201|2000-08-25 05:30,25,102.68,102.68,102.68,102.68,50
20001201|2000-08-25 08:00,25,102.66,102.66,102.66,102.66,30
20001201|2000-08-25 08:30,25,102.65,102.65,102.65,102.65,10
20001201|2000-08-25 09:00,25,102.66,102.69,102.66,102.69,550
20001201|2000-08-25 09:30,25,102.7,102.73,102.7,102.73,1086
20001201|2000-08-25 10:00,25,102.7,102.7,102.7,102.7,4
20001201|2000-08-28 02:00,28,102.66,102.66,102.66,102.66,10
20001201|2000-08-28 02:30,28,102.7,102.7,102.7,102.7,46
20001201|2000-08-28 07:00,28,102.68,102.68,102.68,102.68,10
20001201|2000-08-28 09:00,28,102.63,102.63,102.63,102.63,125
20001201|2000-08-28 09:30,28,102.63,102.64,102.63,102.64,223
20001201|2000-08-29 01:00,29,102.52,102.55,102.52,102.53,46
20001201|2000-08-29 03:00,29,102.58,102.58,102.58,102.58,30
20001201|2000-08-29 03:30,29,102.63,102.64,102.63,102.64,52
20001201|2000-08-29 05:30,29,102.6,102.6,102.6,102.6,80
20001201|2000-08-29 08:00,29,102.55,102.55,102.49,102.53,1049
20001201|2000-08-29 08:30,29,102.56,102.6,102.56,102.6,72
20001201|2000-08-29 09:00,29,102.58,102.58,102.58,102.58,100
20001201|2000-08-29 09:30,29,102.57,102.6,102.57,102.6,30
20001201|2000-08-29 10:30,29,102.54,102.54,102.54,102.54,20
20001201|2000-08-29 11:00,29,102.53,102.53,102.52,102.53,457
20001201|2000-08-30 01:00,30,102.48,102.5,102.48,102.5,96
20001201|2000-08-30 02:30,30,102.52,102.53,102.52,102.52,422
20001201|2000-08-30 03:00,30,102.53,102.53,102.5,102.51,1576
20001201|2000-08-30 04:30,30,102.48,102.48,102.48,102.48,2
20001201|2000-08-30 05:00,30,102.5,102.5,102.5,102.5,180
20001201|2000-08-30 06:30,30,102.48,102.51,102.48,102.51,66
20001201|2000-08-30 07:00,30,102.5,102.52,102.5,102.52,164
20001201|2000-08-30 07:30,30,102.52,102.52,102.52,102.52,432
20001201|2000-08-30 08:00,30,102.54,102.54,102.54,102.54,214
20001201|2000-08-30 08:30,30,102.54,102.54,102.53,102.53,559
20001201|2000-08-30 09:00,30,102.54,102.54,102.52,102.53,3063
20001201|2000-08-30 09:30,30,102.54,102.56,102.54,102.56,260
20001201|2000-08-30 10:30,30,102.54,102.54,102.54,102.54,10
20001201|2000-08-30 11:30,30,102.53,102.53,102.52,102.52,949
20001201|2000-08-31 01:00,31,102.54,102.54,102.54,102.54,267
20001201|2000-08-31 01:30,31,102.5,102.5,102.5,102.5,209
20001201|2000-08-31 02:00,31,102.5,102.54,102.5,102.54,97
20001201|2000-08-31 03:00,31,102.54,102.54,102.53,102.53,280
20001201|2000-08-31 03:30,31,102.54,102.54,102.54,102.54,28
20001201|2000-08-31 04:00,31,102.55,102.55,102.55,102.55,16
20001201|2000-08-31 04:30,31,102.54,102.55,102.54,102.55,241
20001201|2000-08-31 05:00,31,102.55,102.56,102.55,102.55,570
20001201|2000-08-31 05:30,31,102.54,102.54,102.54,102.54,1
20001201|2000-08-31 06:00,31,102.54,102.54,102.54,102.54,100
20001201|2000-08-31 06:30,31,102.55,102.69,102.55,102.66,464
20001201|2000-08-31 07:00,31,102.65,102.65,102.61,102.61,56
20001201|2000-08-31 07:30,31,102.63,102.63,102.62,102.62,180
20001201|2000-08-31 08:00,31,102.59,102.61,102.59,102.61,274
20001201|2000-08-31 08:30,31,102.61,102.61,102.56,102.56,444
20001201|2000-08-31 09:00,31,102.6,102.66,102.6,102.65,1000
20001201|2000-08-31 09:30,31,102.6,102.64,102.6,102.64,1210
20001201|2000-08-31 10:00,31,102.63,102.63,102.61,102.62,1195
20001201|2000-08-31 10:30,31,102.61,102.61,102.59,102.59,354
20001201|2000-08-31 11:30,31,102.6,102.61,102.58,102.58,20
20001201|2000-09-01 01:00,1,102.64,102.7,102.64,102.7,456
20001201|2000-09-01 01:30,1,102.71,102.78,102.71,102.77,1829
20001201|2000-09-01 02:00,1,102.77,102.82,102.77,102.8,762
20001201|2000-09-01 02:30,1,102.8,102.81,102.77,102.77,1298
20001201|2000-09-01 03:00,1,102.76,102.76,102.76,102.76,74
20001201|2000-09-01 03:30,1,102.73,102.73,102.71,102.71,1797
20001201|2000-09-01 04:00,1,102.71,102.72,102.71,102.72,322
20001201|2000-09-01 04:30,1,102.72,102.74,102.72,102.74,387
20001201|2000-09-01 05:00,1,102.72,102.72,102.72,102.72,470
20001201|2000-09-01 05:30,1,102.73,102.75,102.73,102.75,226
20001201|2000-09-01 06:00,1,102.74,102.74,102.74,102.74,25
20001201|2000-09-01 06:30,1,102.75,102.78,102.75,102.75,784
20001201|2000-09-01 07:00,1,102.75,102.8,102.75,102.8,626
20001201|2000-09-01 07:30,1,102.8,102.87,102.8,102.85,4133
20001201|2000-09-01 08:00,1,102.84,102.92,102.84,102.91,2492
20001201|2000-09-01 08:30,1,102.89,102.92,102.89,102.91,1231
20001201|2000-09-01 09:00,1,102.94,103.1,102.94,103.05,4922
20001201|2000-09-01 09:30,1,103.07,103.07,103.06,103.06,346
20001201|2000-09-01 10:00,1,103.05,103.1,103.05,103.07,976
20001201|2000-09-01 11:00,1,103.07,103.12,103.07,103.11,649
20001201|2000-09-01 11:30,1,103.15,103.17,103.13,103.17,1059
20001201|2000-09-04 01:00,4,103.27,103.27,103.13,103.15,787
20001201|2000-09-04 01:30,4,103.14,103.17,103.1,103.17,1203
20001201|2000-09-04 02:00,4,103.17,103.17,103.15,103.17,619
20001201|2000-09-04 02:30,4,103.17,103.17,103.1,103.13,1402
20001201|2000-09-04 03:00,4,103.11,103.15,103.11,103.14,3355
20001201|2000-09-04 03:30,4,103.14,103.14,103.13,103.14,1309
20001201|2000-09-04 04:00,4,103.14,103.16,103.14,103.14,1015
20001201|2000-09-04 04:30,4,103.14,103.15,103.14,103.15,1481
20001201|2000-09-04 05:00,4,103.15,103.15,103.15,103.15,790
20001201|2000-09-04 05:30,4,103.15,103.15,103.15,103.15,843
20001201|2000-09-04 06:00,4,103.15,103.15,103.14,103.15,1581
20001201|2000-09-04 06:30,4,103.13,103.14,103.12,103.12,2030
20001201|2000-09-04 07:00,4,103.13,103.13,103.11,103.11,329
20001201|2000-09-04 07:30,4,103.13,103.13,103.12,103.12,3684
20001201|2000-09-04 08:00,4,103.12,103.12,103.11,103.11,360
20001201|2000-09-04 08:30,4,103.1,103.1,103.07,103.1,2817
20001201|2000-09-04 09:00,4,103.1,103.1,103.1,103.1,700
20001201|2000-09-04 09:30,4,103.09,103.09,103.08,103.09,2017
20001201|2000-09-04 10:00,4,103.08,103.1,103.08,103.08,608
20001201|2000-09-04 10:30,4,103.1,103.11,103.09,103.1,57
20001201|2000-09-04 11:00,4,103.1,103.1,103.1,103.1,250
20001201|2000-09-04 11:30,4,103.08,103.08,103.07,103.08,735
20001201|2000-09-05 01:00,5,103.13,103.13,103.07,103.07,618
20001201|2000-09-05 01:30,5,103.09,103.09,103.06,103.09,765
20001201|2000-09-05 02:00,5,103.08,103.1,103.06,103.08,3676
20001201|2000-09-05 02:30,5,103.08,103.1,103.08,103.1,3736
20001201|2000-09-05 03:00,5,103.1,103.1,103.06,103.06,3824
20001201|2000-09-05 03:30,5,103.06,103.07,103.04,103.07,13338
20001201|2000-09-05 04:00,5,103.08,103.08,103.06,103.07,3257
20001201|2000-09-05 04:30,5,103.07,103.07,103.04,103.05,6437
20001201|2000-09-05 05:00,5,103.06,103.06,103.05,103.05,1903
20001201|2000-09-05 05:30,5,103.06,103.06,102.99,103.02,2494
20001201|2000-09-05 06:00,5,102.98,103.01,102.97,102.97,2727
20001201|2000-09-05 06:30,5,102.96,103,102.96,103,3926
20001201|2000-09-05 07:00,5,103,103.02,102.98,102.98,2376
20001201|2000-09-05 07:30,5,102.98,102.98,102.92,102.93,11895
20001201|2000-09-05 08:00,5,102.93,102.96,102.91,102.94,4880
20001201|2000-09-05 08:30,5,102.96,103,102.96,103,10415
20001201|2000-09-05 09:00,5,102.99,103.04,102.98,103.04,7422
20001201|2000-09-05 09:30,5,103.04,103.06,102.99,103.03,7230
20001201|2000-09-05 10:00,5,103.03,103.04,103.01,103.03,1539
20001201|2000-09-05 10:30,5,103.03,103.04,103.03,103.03,1230
20001201|2000-09-05 11:00,5,103.03,103.04,103.02,103.02,838
20001201|2000-09-05 11:30,5,103.03,103.04,103.03,103.04,581
20001201|2000-09-06 01:00,6,103.05,103.05,102.94,102.98,4908
20001201|2000-09-06 01:30,6,102.97,103.01,102.97,103.01,5043
20001201|2000-09-06 02:00,6,103,103.02,102.97,102.97,11471
20001201|2000-09-06 02:30,6,102.97,103,102.96,102.96,5436
20001201|2000-09-06 03:00,6,102.95,102.96,102.93,102.96,8433
20001201|2000-09-06 03:30,6,102.95,102.96,102.91,102.91,9615
20001201|2000-09-06 04:00,6,102.92,102.96,102.92,102.95,6701
20001201|2000-09-06 04:30,6,102.95,102.95,102.93,102.94,3375
20001201|2000-09-06 05:00,6,102.94,102.94,102.92,102.93,4560
20001201|2000-09-06 05:30,6,102.94,102.94,102.91,102.92,2977
20001201|2000-09-06 06:00,6,102.92,102.93,102.9,102.91,2485
20001201|2000-09-06 06:30,6,102.91,102.93,102.91,102.93,999
20001201|2000-09-06 07:00,6,102.93,102.93,102.92,102.93,5427
20001201|2000-09-06 07:30,6,102.93,102.94,102.86,102.86,14344
20001201|2000-09-06 08:00,6,102.86,102.92,102.85,102.9,13088
20001201|2000-09-06 08:30,6,102.89,102.9,102.86,102.87,10470
20001201|2000-09-06 09:00,6,102.86,102.88,102.85,102.88,9848
20001201|2000-09-06 09:30,6,102.88,102.9,102.86,102.88,11623
20001201|2000-09-06 10:00,6,102.88,102.89,102.82,102.84,14040
20001201|2000-09-06 10:30,6,102.85,102.85,102.73,102.76,13256
20001201|2000-09-06 11:00,6,102.76,102.76,102.68,102.71,11342
20001201|2000-09-06 11:30,6,102.72,102.72,102.56,102.56,4684
20001201|2000-09-07 01:00,7,102.45,102.64,102.45,102.61,13286
20001201|2000-09-07 01:30,7,102.62,102.72,102.62,102.67,15744
20001201|2000-09-07 02:00,7,102.66,102.76,102.64,102.64,25836
20001201|2000-09-07 02:30,7,102.64,102.68,102.62,102.64,19927
20001201|2000-09-07 03:00,7,102.64,102.67,102.62,102.65,16980
20001201|2000-09-07 03:30,7,102.65,102.72,102.62,102.7,21041
20001201|2000-09-07 04:00,7,102.69,102.72,102.66,102.72,14201
20001201|2000-09-07 04:30,7,102.72,102.74,102.7,102.73,15702
20001201|2000-09-07 05:00,7,102.73,102.74,102.71,102.72,10282
20001201|2000-09-07 05:30,7,102.72,102.76,102.71,102.72,11352
20001201|2000-09-07 06:00,7,102.72,102.73,102.7,102.72,2439
20001201|2000-09-07 06:30,7,102.73,102.75,102.72,102.74,3424
20001201|2000-09-07 07:00,7,102.73,102.75,102.71,102.73,5437
20001201|2000-09-07 07:30,7,102.73,102.83,102.72,102.82,16949
20001201|2000-09-07 08:00,7,102.83,102.84,102.8,102.81,16644
20001201|2000-09-07 08:30,7,102.82,102.85,102.8,102.8,9459
20001201|2000-09-07 09:00,7,102.8,102.8,102.72,102.77,20354
20001201|2000-09-07 09:30,7,102.76,102.83,102.74,102.79,16908
20001201|2000-09-07 10:00,7,102.79,102.82,102.75,102.76,8623
20001201|2000-09-07 10:30,7,102.76,102.83,102.73,102.8,7417
20001201|2000-09-07 11:00,7,102.8,102.82,102.79,102.8,3023
20001201|2000-09-07 11:30,7,102.8,102.82,102.8,102.8,1420
20001201|2000-09-08 01:00,8,102.75,102.82,102.75,102.79,2714
20001201|2000-09-08 01:30,8,102.79,102.84,102.78,102.82,5093
20001201|2000-09-08 02:00,8,102.82,102.82,102.78,102.8,8158
20001201|2000-09-08 02:30,8,102.8,102.84,102.79,102.84,9481
20001201|2000-09-08 03:00,8,102.84,102.89,102.82,102.87,15705
20001201|2000-09-08 03:30,8,102.86,102.9,102.85,102.86,10416
20001201|2000-09-08 04:00,8,102.86,102.87,102.83,102.83,11804
20001201|2000-09-08 04:30,8,102.84,102.84,102.8,102.83,6767
20001201|2000-09-08 05:00,8,102.83,102.85,102.83,102.84,3324
20001201|2000-09-08 05:30,8,102.84,102.86,102.83,102.85,4066
20001201|2000-09-08 06:00,8,102.85,102.87,102.85,102.87,2646
20001201|2000-09-08 06:30,8,102.86,102.9,102.85,102.88,5680
20001201|2000-09-08 07:00,8,102.88,102.89,102.86,102.86,7719
20001201|2000-09-08 07:30,8,102.86,102.87,102.77,102.77,18818
20001201|2000-09-08 08:00,8,102.77,102.83,102.76,102.81,15863
20001201|2000-09-08 08:30,8,102.81,102.81,102.73,102.76,21945
20001201|2000-09-08 09:00,8,102.75,102.76,102.72,102.74,12907
20001201|2000-09-08 09:30,8,102.74,102.75,102.67,102.72,12978
20001201|2000-09-08 10:00,8,102.71,102.74,102.7,102.72,3578
20001201|2000-09-08 10:30,8,102.73,102.73,102.67,102.71,4426
20001201|2000-09-08 11:00,8,102.71,102.72,102.7,102.71,1860
20001201|2000-09-08 11:30,8,102.7,102.7,102.6,102.62,3454
20001201|2000-09-11 01:00,11,102.7,102.73,102.7,102.73,1646
20001201|2000-09-11 01:30,11,102.73,102.74,102.69,102.71,3877
20001201|2000-09-11 02:00,11,102.72,102.76,102.72,102.73,5409
20001201|2000-09-11 02:30,11,102.73,102.73,102.65,102.66,8015
20001201|2000-09-11 03:00,11,102.65,102.67,102.57,102.65,14956
20001201|2000-09-11 03:30,11,102.64,102.65,102.59,102.64,6532
20001201|2000-09-11 04:00,11,102.64,102.68,102.6,102.6,11686
20001201|2000-09-11 04:30,11,102.6,102.64,102.57,102.63,14222
20001201|2000-09-11 05:00,11,102.63,102.64,102.59,102.64,6250
20001201|2000-09-11 05:30,11,102.64,102.68,102.63,102.66,2899
20001201|2000-09-11 06:00,11,102.65,102.65,102.58,102.59,15350
20001201|2000-09-11 06:30,11,102.59,102.64,102.57,102.64,6821
20001201|2000-09-11 07:00,11,102.64,102.69,102.63,102.66,8238
20001201|2000-09-11 07:30,11,102.66,102.72,102.66,102.69,11951
20001201|2000-09-11 08:00,11,102.68,102.7,102.67,102.67,10368
20001201|2000-09-11 08:30,11,102.68,102.74,102.64,102.73,13884
20001201|2000-09-11 09:00,11,102.73,102.77,102.72,102.76,16568
20001201|2000-09-11 09:30,11,102.76,102.8,102.73,102.79,11216
20001201|2000-09-11 10:00,11,102.78,102.79,102.72,102.75,8908
20001201|2000-09-11 10:30,11,102.75,102.78,102.74,102.77,3272
20001201|2000-09-11 11:00,11,102.77,102.77,102.7,102.72,2451
20001201|2000-09-11 11:30,11,102.71,102.72,102.69,102.72,2907
20001201|2000-09-12 01:00,12,102.74,102.74,102.66,102.69,5986
20001201|2000-09-12 01:30,12,102.68,102.74,102.68,102.74,9165
20001201|2000-09-12 02:00,12,102.73,102.75,102.68,102.69,8353
20001201|2000-09-12 02:30,12,102.69,102.73,102.69,102.7,8538
20001201|2000-09-12 03:00,12,102.7,102.76,102.7,102.72,14488
20001201|2000-09-12 03:30,12,102.73,102.75,102.7,102.73,9177
20001201|2000-09-12 04:00,12,102.74,102.77,102.73,102.76,9536
20001201|2000-09-12 04:30,12,102.76,102.78,102.75,102.75,11793
20001201|2000-09-12 05:00,12,102.76,102.79,102.75,102.77,8422
20001201|2000-09-12 05:30,12,102.77,102.78,102.75,102.77,3813
20001201|2000-09-12 06:00,12,102.77,102.77,102.75,102.76,3386
20001201|2000-09-12 06:30,12,102.76,102.76,102.74,102.75,3098
20001201|2000-09-12 07:00,12,102.75,102.77,102.74,102.77,4003
20001201|2000-09-12 07:30,12,102.77,102.82,102.76,102.82,17512
20001201|2000-09-12 08:00,12,102.82,102.85,102.78,102.82,23237
20001201|2000-09-12 08:30,12,102.82,102.87,102.8,102.86,22143
20001201|2000-09-12 09:00,12,102.87,102.88,102.84,102.86,19817
20001201|2000-09-12 09:30,12,102.85,102.86,102.76,102.76,16730
20001201|2000-09-12 10:00,12,102.75,102.79,102.74,102.78,17829
20001201|2000-09-12 10:30,12,102.79,102.81,102.78,102.8,9088
20001201|2000-09-12 11:00,12,102.8,102.82,102.79,102.81,2159
20001201|2000-09-12 11:30,12,102.8,102.82,102.79,102.81,1507
20001201|2000-09-13 01:00,13,102.85,102.92,102.85,102.88,18268
20001201|2000-09-13 01:30,13,102.88,102.92,102.87,102.9,11395
20001201|2000-09-13 02:00,13,102.9,102.91,102.86,102.88,8700
20001201|2000-09-13 02:30,13,102.88,102.9,102.87,102.87,7487
20001201|2000-09-13 03:00,13,102.87,102.88,102.85,102.86,9696
20001201|2000-09-13 03:30,13,102.86,102.87,102.83,102.83,17478
20001201|2000-09-13 04:00,13,102.84,102.85,102.82,102.85,9298
20001201|2000-09-13 04:30,13,102.84,102.88,102.84,102.86,11531
20001201|2000-09-13 05:00,13,102.87,102.88,102.84,102.86,6847
20001201|2000-09-13 05:30,13,102.85,102.86,102.84,102.84,3626
20001201|2000-09-13 06:00,13,102.84,102.86,102.84,102.85,2992
20001201|2000-09-13 06:30,13,102.85,102.88,102.83,102.86,6377
20001201|2000-09-13 07:00,13,102.87,102.89,102.86,102.89,5514
20001201|2000-09-13 07:30,13,102.89,102.95,102.88,102.93,21212
20001201|2000-09-13 08:00,13,102.93,102.96,102.91,102.93,21427
20001201|2000-09-13 08:30,13,102.94,102.94,102.86,102.88,22934
20001201|2000-09-13 09:00,13,102.87,102.9,102.86,102.88,12413
20001201|2000-09-13 09:30,13,102.89,102.94,102.89,102.93,9298
20001201|2000-09-13 10:00,13,102.93,102.96,102.92,102.94,16045
20001201|2000-09-13 10:30,13,102.94,102.96,102.93,102.94,5645
20001201|2000-09-13 11:00,13,102.94,102.95,102.93,102.95,3215
20001201|2000-09-13 11:30,13,102.95,103,102.95,102.98,5804
20001201|2000-09-14 01:00,14,102.99,102.99,102.91,102.91,6684
20001201|2000-09-14 01:30,14,102.92,102.94,102.87,102.88,8999
20001201|2000-09-14 02:00,14,102.89,102.95,102.89,102.94,14113
20001201|2000-09-14 02:30,14,102.94,102.95,102.93,102.95,8129
20001201|2000-09-14 03:00,14,102.95,103.11,102.95,103.02,30031
20001201|2000-09-14 03:30,14,103.02,103.07,102.98,103.05,20293
20001201|2000-09-14 04:00,14,103.05,103.09,103.04,103.05,19748
20001201|2000-09-14 04:30,14,103.06,103.07,103.03,103.06,14763
20001201|2000-09-14 05:00,14,103.06,103.06,103.03,103.04,9760
20001201|2000-09-14 05:30,14,103.05,103.07,103.04,103.05,6398
20001201|2000-09-14 06:00,14,103.05,103.07,103.03,103.04,6459
20001201|2000-09-14 06:30,14,103.04,103.08,103.04,103.05,9579
20001201|2000-09-14 07:00,14,103.05,103.11,103.03,103.08,16382
20001201|2000-09-14 07:30,14,103.08,103.19,103.08,103.15,46677
20001201|2000-09-14 08:00,14,103.15,103.16,103.12,103.13,22069
20001201|2000-09-14 08:30,14,103.13,103.15,103.07,103.09,15442
20001201|2000-09-14 09:00,14,103.09,103.09,103.04,103.06,20031
20001201|2000-09-14 09:30,14,103.06,103.07,103.03,103.05,14510
20001201|2000-09-14 10:00,14,103.06,103.06,102.99,103.01,14442
20001201|2000-09-14 10:30,14,103.01,103.03,102.99,103.02,5132
20001201|2000-09-14 11:00,14,103.02,103.02,102.98,103,3732
20001201|2000-09-14 11:30,14,103,103.04,103,103.04,3649
20001201|2000-09-15 01:00,15,103,103.04,103,103.03,3394
20001201|2000-09-15 01:30,15,103.02,103.12,103.01,103.1,9831
20001201|2000-09-15 02:00,15,103.1,103.11,103.07,103.09,8841
20001201|2000-09-15 02:30,15,103.09,103.14,103.08,103.11,14155
20001201|2000-09-15 03:00,15,103.11,103.11,103.06,103.11,8710
20001201|2000-09-15 03:30,15,103.11,103.12,103.07,103.08,10068
20001201|2000-09-15 04:00,15,103.08,103.11,103.08,103.09,6294
20001201|2000-09-15 04:30,15,103.09,103.1,103.08,103.09,5019
20001201|2000-09-15 05:00,15,103.09,103.1,103.07,103.09,3134
20001201|2000-09-15 05:30,15,103.09,103.09,103.07,103.08,2556
20001201|2000-09-15 06:00,15,103.09,103.1,103.07,103.09,6039
20001201|2000-09-15 06:30,15,103.09,103.09,103.07,103.09,1957
20001201|2000-09-15 07:00,15,103.09,103.13,103.07,103.11,11482
20001201|2000-09-15 07:30,15,103.1,103.15,103.06,103.15,32281
20001201|2000-09-15 08:00,15,103.15,103.19,103.13,103.15,30308
20001201|2000-09-15 08:30,15,103.15,103.15,103.1,103.13,19175
20001201|2000-09-15 09:00,15,103.13,103.17,103.09,103.17,15764
20001201|2000-09-15 09:30,15,103.16,103.21,103.12,103.12,20967
20001201|2000-09-15 10:00,15,103.12,103.13,103.04,103.06,29276
20001201|2000-09-15 10:30,15,103.05,103.05,102.95,102.97,18389
20001201|2000-09-15 11:00,15,102.99,103.07,102.99,103.05,4688
20001201|2000-09-15 11:30,15,103.05,103.1,103.03,103.1,2662
20001201|2000-09-18 01:00,18,103.06,103.06,102.97,103.02,7562
20001201|2000-09-18 01:30,18,103.01,103.06,102.99,103.04,6602
20001201|2000-09-18 02:00,18,103.03,103.04,102.94,103.01,22189
20001201|2000-09-18 02:30,18,103.02,103.04,102.98,103.04,8840
20001201|2000-09-18 03:00,18,103.04,103.04,103.01,103.02,10006
20001201|2000-09-18 03:30,18,103.01,103.01,102.95,102.98,12279
20001201|2000-09-18 04:00,18,102.99,103,102.96,102.96,11014
20001201|2000-09-18 04:30,18,102.96,103.01,102.96,103.01,7399
20001201|2000-09-18 05:00,18,103,103.02,102.96,102.98,7899
20001201|2000-09-18 05:30,18,102.98,102.99,102.94,102.96,8233
20001201|2000-09-18 06:00,18,102.96,102.99,102.95,102.98,6701
20001201|2000-09-18 06:30,18,102.98,102.98,102.95,102.95,3817
20001201|2000-09-18 07:00,18,102.96,102.99,102.95,102.98,3962
20001201|2000-09-18 07:30,18,102.97,103,102.96,102.99,8572
20001201|2000-09-18 08:00,18,102.99,103,102.97,102.98,7875
20001201|2000-09-18 08:30,18,102.98,102.99,102.95,102.96,9700
20001201|2000-09-18 09:00,18,102.96,103,102.95,102.99,9187
20001201|2000-09-18 09:30,18,103,103.04,102.99,103.03,13335
20001201|2000-09-18 10:00,18,103.02,103.03,102.99,103.01,7028
20001201|2000-09-18 10:30,18,103,103.02,103,103.01,3311
20001201|2000-09-18 11:00,18,103,103.01,102.99,103.01,1463
20001201|2000-09-18 11:30,18,103.01,103.02,102.99,103.02,2256
20001201|2000-09-19 01:00,19,102.97,103.02,102.97,103,9404
20001201|2000-09-19 01:30,19,102.99,103.04,102.98,103.04,11162
20001201|2000-09-19 02:00,19,103.04,103.13,103.04,103.1,23377
20001201|2000-09-19 02:30,19,103.11,103.16,103.1,103.16,23223
20001201|2000-09-19 03:00,19,103.15,103.16,103.13,103.15,9436
20001201|2000-09-19 03:30,19,103.15,103.21,103.14,103.16,29459
20001201|2000-09-19 04:00,19,103.16,103.19,103.15,103.17,19351
20001201|2000-09-19 04:30,19,103.18,103.26,103.16,103.23,37525
20001201|2000-09-19 05:00,19,103.23,103.24,103.18,103.19,17802
20001201|2000-09-19 05:30,19,103.19,103.21,103.18,103.19,10583
20001201|2000-09-19 06:00,19,103.19,103.25,103.18,103.23,14333
20001201|2000-09-19 06:30,19,103.22,103.27,103.22,103.24,15033
20001201|2000-09-19 07:00,19,103.24,103.24,103.2,103.21,9214
20001201|2000-09-19 07:30,19,103.21,103.22,103.17,103.18,27034
20001201|2000-09-19 08:00,19,103.18,103.19,103.11,103.13,40075
20001201|2000-09-19 08:30,19,103.13,103.13,103.07,103.11,26072
20001201|2000-09-19 09:00,19,103.1,103.17,103.08,103.17,15397
20001201|2000-09-19 09:30,19,103.16,103.17,103.14,103.16,9496
20001201|2000-09-19 10:00,19,103.15,103.16,103.09,103.1,12573
20001201|2000-09-19 10:30,19,103.11,103.12,103.07,103.11,5332
20001201|2000-09-19 11:00,19,103.11,103.13,103.09,103.13,3468
20001201|2000-09-19 11:30,19,103.13,103.13,103.08,103.12,4267
20001201|2000-09-20 01:00,20,103.12,103.12,103.08,103.11,5462
20001201|2000-09-20 01:30,20,103.1,103.11,103.02,103.04,14134
20001201|2000-09-20 02:00,20,103.04,103.07,103.01,103.04,11527
20001201|2000-09-20 02:30,20,103.03,103.17,103.03,103.1,19756
20001201|2000-09-20 03:00,20,103.09,103.1,103.03,103.07,23111
20001201|2000-09-20 03:30,20,103.07,103.07,103.01,103.05,20307
20001201|2000-09-20 04:00,20,103.05,103.08,103.03,103.06,9270
20001201|2000-09-20 04:30,20,103.06,103.15,103.05,103.15,21235
20001201|2000-09-20 05:00,20,103.14,103.15,103.12,103.13,13387
20001201|2000-09-20 05:30,20,103.13,103.13,103.1,103.1,6925
20001201|2000-09-20 06:00,20,103.11,103.13,103.11,103.12,2788
20001201|2000-09-20 06:30,20,103.12,103.13,103.1,103.11,3362
20001201|2000-09-20 07:00,20,103.11,103.13,103.1,103.12,4712
20001201|2000-09-20 07:30,20,103.12,103.13,103.09,103.12,17167
20001201|2000-09-20 08:00,20,103.12,103.17,103.12,103.13,28644
20001201|2000-09-20 08:30,20,103.12,103.13,103.1,103.12,12200
20001201|2000-09-20 09:00,20,103.11,103.13,103.07,103.09,22408
20001201|2000-09-20 09:30,20,103.09,103.14,103.08,103.13,14477
20001201|2000-09-20 10:00,20,103.14,103.14,103.1,103.13,8632
20001201|2000-09-20 10:30,20,103.13,103.13,103.1,103.11,4552
20001201|2000-09-20 11:00,20,103.11,103.14,103.11,103.12,2657
20001201|2000-09-20 11:30,20,103.13,103.2,103.13,103.2,3071
20001201|2000-09-21 01:00,21,103.15,103.18,103.12,103.14,10422
20001201|2000-09-21 01:30,21,103.14,103.16,103.12,103.14,5893
20001201|2000-09-21 02:00,21,103.13,103.23,103.11,103.22,16738
20001201|2000-09-21 02:30,21,103.23,103.26,103.2,103.21,23206
20001201|2000-09-21 03:00,21,103.21,103.23,103.19,103.19,13078
20001201|2000-09-21 03:30,21,103.2,103.23,103.19,103.2,13653
20001201|2000-09-21 04:00,21,103.2,103.22,103.18,103.19,11577
20001201|2000-09-21 04:30,21,103.19,103.22,103.18,103.21,15890
20001201|2000-09-21 05:00,21,103.22,103.27,103.22,103.25,16986
20001201|2000-09-21 05:30,21,103.25,103.3,103.24,103.27,18759
20001201|2000-09-21 06:00,21,103.27,103.34,103.26,103.3,20984
20001201|2000-09-21 06:30,21,103.29,103.31,103.28,103.29,9673
20001201|2000-09-21 07:00,21,103.28,103.38,103.28,103.31,24213
20001201|2000-09-21 07:30,21,103.3,103.3,103.21,103.21,29646
20001201|2000-09-21 08:00,21,103.21,103.23,103.19,103.21,12763
20001201|2000-09-21 08:30,21,103.21,103.22,103.15,103.21,19377
20001201|2000-09-21 09:00,21,103.21,103.22,103.18,103.2,13885
20001201|2000-09-21 09:30,21,103.21,103.23,103.19,103.22,12901
20001201|2000-09-21 10:00,21,103.23,103.29,103.22,103.28,10626
20001201|2000-09-21 10:30,21,103.29,103.36,103.28,103.29,17437
20001201|2000-09-21 11:00,21,103.29,103.31,103.27,103.29,3909
20001201|2000-09-21 11:30,21,103.3,103.3,103.27,103.3,2436
20001201|2000-09-22 01:00,22,103.44,103.54,103.43,103.54,23025
20001201|2000-09-22 01:30,22,103.54,103.62,103.53,103.56,26770
20001201|2000-09-22 02:00,22,103.56,103.56,103.52,103.54,15524
20001201|2000-09-22 02:30,22,103.53,103.58,103.5,103.51,21253
20001201|2000-09-22 03:00,22,103.51,103.55,103.5,103.51,12083
20001201|2000-09-22 03:30,22,103.52,103.53,103.48,103.49,17805
20001201|2000-09-22 04:00,22,103.49,103.5,103.46,103.48,13356
20001201|2000-09-22 04:30,22,103.47,103.48,103.45,103.47,7993
20001201|2000-09-22 05:00,22,103.48,103.54,103.46,103.51,15527
20001201|2000-09-22 05:30,22,103.51,103.51,103.49,103.5,9778
20001201|2000-09-22 06:00,22,103.51,103.65,103.51,103.54,33478
20001201|2000-09-22 06:30,22,103.53,103.56,103.45,103.45,22491
20001201|2000-09-22 07:00,22,103.46,103.53,103.45,103.52,18611
20001201|2000-09-22 07:30,22,103.52,103.6,103.51,103.58,18222
20001201|2000-09-22 08:00,22,103.58,103.62,103.56,103.58,23922
20001201|2000-09-22 08:30,22,103.58,103.6,103.54,103.55,13593
20001201|2000-09-22 09:00,22,103.55,103.55,103.48,103.51,19304
20001201|2000-09-22 09:30,22,103.52,103.54,103.49,103.53,9156
20001201|2000-09-22 10:00,22,103.53,103.55,103.49,103.49,8578
20001201|2000-09-22 10:30,22,103.49,103.51,103.46,103.47,8731
20001201|2000-09-22 11:00,22,103.47,103.47,103.38,103.39,14056
20001201|2000-09-22 11:30,22,103.4,103.45,103.4,103.43,4347
20001201|2000-09-25 01:00,25,103.44,103.44,103.36,103.37,12950
20001201|2000-09-25 01:30,25,103.37,103.41,103.31,103.32,11137
20001201|2000-09-25 02:00,25,103.31,103.35,103.3,103.33,7596
20001201|2000-09-25 02:30,25,103.34,103.36,103.31,103.36,20892
20001201|2000-09-25 03:00,25,103.36,103.36,103.27,103.29,9869
20001201|2000-09-25 03:30,25,103.29,103.34,103.29,103.32,16536
20001201|2000-09-25 04:00,25,103.32,103.34,103.29,103.3,14747
20001201|2000-09-25 04:30,25,103.3,103.31,103.25,103.27,9211
20001201|2000-09-25 05:00,25,103.26,103.29,103.26,103.28,9016
20001201|2000-09-25 05:30,25,103.28,103.31,103.28,103.31,5120
20001201|2000-09-25 06:00,25,103.3,103.31,103.28,103.29,2895
20001201|2000-09-25 06:30,25,103.29,103.3,103.28,103.28,2249
20001201|2000-09-25 07:00,25,103.29,103.3,103.28,103.29,10345
20001201|2000-09-25 07:30,25,103.29,103.3,103.27,103.27,8727
20001201|2000-09-25 08:00,25,103.28,103.3,103.25,103.28,15007
20001201|2000-09-25 08:30,25,103.28,103.3,103.25,103.26,10343
20001201|2000-09-25 09:00,25,103.26,103.28,103.23,103.25,14158
20001201|2000-09-25 09:30,25,103.25,103.26,103.15,103.17,20091
20001201|2000-09-25 10:00,25,103.16,103.19,103.13,103.16,17213
20001201|2000-09-25 10:30,25,103.15,103.18,103.12,103.17,7521
20001201|2000-09-25 11:00,25,103.18,103.19,103.14,103.15,2549
20001201|2000-09-25 11:30,25,103.15,103.18,103.15,103.17,1998
20001201|2000-09-26 01:00,26,103.16,103.17,103.11,103.15,9290
20001201|2000-09-26 01:30,26,103.14,103.17,103.07,103.16,15256
20001201|2000-09-26 02:00,26,103.16,103.21,103.14,103.18,19874
20001201|2000-09-26 02:30,26,103.18,103.23,103.18,103.2,15349
20001201|2000-09-26 03:00,26,103.2,103.23,103.19,103.2,14068
20001201|2000-09-26 03:30,26,103.2,103.22,103.19,103.21,7024
20001201|2000-09-26 04:00,26,103.21,103.22,103.19,103.2,6137
20001201|2000-09-26 04:30,26,103.21,103.21,103.17,103.19,8811
20001201|2000-09-26 05:00,26,103.19,103.19,103.16,103.18,7277
20001201|2000-09-26 05:30,26,103.19,103.19,103.17,103.18,4981
20001201|2000-09-26 06:00,26,103.18,103.18,103.16,103.18,1618
20001201|2000-09-26 06:30,26,103.18,103.19,103.16,103.18,2615
20001201|2000-09-26 07:00,26,103.17,103.21,103.17,103.19,4031
20001201|2000-09-26 07:30,26,103.2,103.22,103.19,103.21,9522
20001201|2000-09-26 08:00,26,103.21,103.26,103.21,103.26,17728
20001201|2000-09-26 08:30,26,103.26,103.28,103.24,103.25,19372
20001201|2000-09-26 09:00,26,103.25,103.26,103.22,103.26,11942
20001201|2000-09-26 09:30,26,103.25,103.28,103.24,103.26,12941
20001201|2000-09-26 10:00,26,103.27,103.31,103.26,103.29,17660
20001201|2000-09-26 10:30,26,103.29,103.33,103.28,103.31,7434
20001201|2000-09-26 11:00,26,103.3,103.34,103.29,103.32,3189
20001201|2000-09-26 11:30,26,103.33,103.38,103.33,103.33,6783
20001201|2000-09-27 01:00,27,103.36,103.4,103.33,103.34,6107
20001201|2000-09-27 01:30,27,103.34,103.37,103.3,103.36,6909
20001201|2000-09-27 02:00,27,103.36,103.41,103.33,103.33,15141
20001201|2000-09-27 02:30,27,103.33,103.41,103.33,103.36,22450
20001201|2000-09-27 03:00,27,103.37,103.37,103.33,103.36,18617
20001201|2000-09-27 03:30,27,103.36,103.37,103.34,103.37,9931
20001201|2000-09-27 04:00,27,103.37,103.37,103.29,103.3,15392
20001201|2000-09-27 04:30,27,103.3,103.32,103.27,103.3,14453
20001201|2000-09-27 05:00,27,103.31,103.31,103.25,103.27,9654
20001201|2000-09-27 05:30,27,103.26,103.27,103.23,103.25,5840
20001201|2000-09-27 06:00,27,103.25,103.27,103.22,103.25,7739
20001201|2000-09-27 06:30,27,103.26,103.27,103.24,103.27,4137
20001201|2000-09-27 07:00,27,103.26,103.27,103.24,103.26,6794
20001201|2000-09-27 07:30,27,103.27,103.29,103.25,103.26,12379
20001201|2000-09-27 08:00,27,103.26,103.26,103.21,103.23,13887
20001201|2000-09-27 08:30,27,103.23,103.28,103.18,103.22,21457
20001201|2000-09-27 09:00,27,103.22,103.23,103.17,103.18,22859
20001201|2000-09-27 09:30,27,103.18,103.22,103.17,103.22,17823
20001201|2000-09-27 10:00,27,103.22,103.24,103.21,103.23,8088
20001201|2000-09-27 10:30,27,103.23,103.23,103.16,103.19,6332
20001201|2000-09-27 11:00,27,103.18,103.2,103.16,103.17,3827
20001201|2000-09-27 11:30,27,103.17,103.18,103.13,103.18,3172
20001201|2000-09-28 01:00,28,103.2,103.22,103.19,103.2,3071
20001201|2000-09-28 01:30,28,103.2,103.23,103.18,103.2,4956
20001201|2000-09-28 02:00,28,103.2,103.24,103.2,103.24,4864
20001201|2000-09-28 02:30,28,103.23,103.26,103.22,103.25,9061
20001201|2000-09-28 03:00,28,103.25,103.26,103.23,103.23,9574
20001201|2000-09-28 03:30,28,103.23,103.27,103.22,103.25,9816
20001201|2000-09-28 04:00,28,103.25,103.3,103.24,103.28,9516
20001201|2000-09-28 04:30,28,103.28,103.29,103.27,103.29,11685
20001201|2000-09-28 05:00,28,103.29,103.29,103.26,103.27,4790
20001201|2000-09-28 05:30,28,103.27,103.27,103.25,103.26,17730
20001201|2000-09-28 06:00,28,103.26,103.28,103.26,103.27,3854
20001201|2000-09-28 06:30,28,103.27,103.27,103.24,103.25,1643
20001201|2000-09-28 07:00,28,103.24,103.25,103.17,103.23,14392
20001201|2000-09-28 07:30,28,103.22,103.29,103.21,103.25,17076
20001201|2000-09-28 08:00,28,103.24,103.27,103.24,103.25,8067
20001201|2000-09-28 08:30,28,103.26,103.31,103.23,103.28,14606
20001201|2000-09-28 09:00,28,103.28,103.29,103.24,103.27,11558
20001201|2000-09-28 09:30,28,103.27,103.29,103.24,103.24,9435
20001201|2000-09-28 10:00,28,103.24,103.29,103.23,103.28,12217
20001201|2000-09-28 10:30,28,103.28,103.31,103.26,103.27,6482
20001201|2000-09-28 11:00,28,103.27,103.3,103.27,103.28,2700
20001201|2000-09-28 11:30,28,103.28,103.35,103.28,103.34,3473
20001201|2000-09-29 01:00,29,103.26,103.28,103.22,103.24,6932
20001201|2000-09-29 01:30,29,103.25,103.33,103.23,103.3,9518
20001201|2000-09-29 02:00,29,103.3,103.31,103.27,103.27,10636
20001201|2000-09-29 02:30,29,103.27,103.31,103.27,103.3,6753
20001201|2000-09-29 03:00,29,103.3,103.37,103.3,103.34,14399
20001201|2000-09-29 03:30,29,103.35,103.37,103.32,103.32,9414
20001201|2000-09-29 04:00,29,103.32,103.35,103.32,103.34,6243
20001201|2000-09-29 04:30,29,103.34,103.35,103.31,103.32,6364
20001201|2000-09-29 05:00,29,103.32,103.33,103.31,103.33,4142
20001201|2000-09-29 05:30,29,103.33,103.33,103.31,103.31,2245
20001201|2000-09-29 06:00,29,103.32,103.32,103.26,103.27,7235
20001201|2000-09-29 06:30,29,103.26,103.27,103.24,103.25,10240
20001201|2000-09-29 07:00,29,103.25,103.29,103.23,103.28,8640
20001201|2000-09-29 07:30,29,103.28,103.33,103.26,103.32,13547
20001201|2000-09-29 08:00,29,103.32,103.34,103.29,103.32,8349
20001201|2000-09-29 08:30,29,103.32,103.36,103.3,103.31,18370
20001201|2000-09-29 09:00,29,103.31,103.41,103.31,103.38,20580
20001201|2000-09-29 09:30,29,103.38,103.42,103.38,103.4,10775
20001201|2000-09-29 10:00,29,103.4,103.44,103.39,103.41,6736
20001201|2000-09-29 10:30,29,103.41,103.43,103.4,103.43,3057
20001201|2000-09-29 11:00,29,103.42,103.43,103.38,103.39,1701
20001201|2000-09-29 11:30,29,103.39,103.4,103.36,103.4,1548
20001201|2000-10-02 01:00,2,103.38,103.4,103.38,103.39,3190
20001201|2000-10-02 01:30,2,103.39,103.42,103.37,103.39,4834
20001201|2000-10-02 02:00,2,103.39,103.43,103.38,103.39,5554
20001201|2000-10-02 02:30,2,103.39,103.45,103.38,103.42,9227
20001201|2000-10-02 03:00,2,103.42,103.5,103.41,103.5,14023
20001201|2000-10-02 03:30,2,103.5,103.53,103.47,103.48,12744
20001201|2000-10-02 04:00,2,103.48,103.48,103.46,103.47,7210
20001201|2000-10-02 04:30,2,103.47,103.48,103.45,103.47,6183
20001201|2000-10-02 05:00,2,103.47,103.48,103.46,103.47,2293
20001201|2000-10-02 05:30,2,103.47,103.5,103.47,103.49,2619
20001201|2000-10-02 06:00,2,103.49,103.49,103.47,103.48,3296
20001201|2000-10-02 06:30,2,103.47,103.47,103.46,103.47,1549
20001201|2000-10-02 07:00,2,103.47,103.47,103.43,103.43,6902
20001201|2000-10-02 07:30,2,103.44,103.46,103.43,103.44,7127
20001201|2000-10-02 08:00,2,103.45,103.46,103.41,103.41,5094
20001201|2000-10-02 08:30,2,103.42,103.46,103.42,103.44,8604
20001201|2000-10-02 09:00,2,103.44,103.5,103.43,103.45,13569
20001201|2000-10-02 09:30,2,103.45,103.47,103.42,103.46,7973
20001201|2000-10-02 10:00,2,103.46,103.47,103.44,103.46,6365
20001201|2000-10-02 10:30,2,103.47,103.47,103.43,103.44,2908
20001201|2000-10-02 11:00,2,103.45,103.47,103.44,103.46,1462
20001201|2000-10-02 11:30,2,103.47,103.5,103.46,103.46,4545
20001201|2000-10-03 01:00,3,103.48,103.58,103.48,103.53,7267
20001201|2000-10-03 01:30,3,103.53,103.57,103.52,103.52,4483
20001201|2000-10-03 02:00,3,103.52,103.53,103.49,103.5,4977
20001201|2000-10-03 02:30,3,103.5,103.51,103.47,103.48,6294
20001201|2000-10-03 03:00,3,103.49,103.5,103.48,103.48,5935
20001201|2000-10-03 03:30,3,103.48,103.48,103.45,103.46,8942
20001201|2000-10-03 04:00,3,103.46,103.47,103.44,103.46,4385
20001201|2000-10-03 04:30,3,103.47,103.48,103.46,103.47,2062
20001201|2000-10-03 05:00,3,103.47,103.48,103.46,103.46,2520
20001201|2000-10-03 05:30,3,103.47,103.48,103.46,103.46,2208
20001201|2000-10-03 06:00,3,103.46,103.47,103.46,103.47,1095
20001201|2000-10-03 06:30,3,103.46,103.47,103.45,103.45,3029
20001201|2000-10-03 07:00,3,103.45,103.46,103.43,103.44,3850
20001201|2000-10-03 07:30,3,103.44,103.46,103.44,103.45,2974
20001201|2000-10-03 08:00,3,103.45,103.46,103.42,103.44,8010
20001201|2000-10-03 08:30,3,103.44,103.47,103.44,103.46,4146
20001201|2000-10-03 09:00,3,103.46,103.51,103.45,103.49,8271
20001201|2000-10-03 09:30,3,103.49,103.49,103.46,103.46,5389
20001201|2000-10-03 10:00,3,103.47,103.49,103.46,103.47,3957
20001201|2000-10-03 10:30,3,103.46,103.46,103.42,103.46,5784
20001201|2000-10-03 11:00,3,103.46,103.46,103.43,103.43,1221
20001201|2000-10-03 11:30,3,103.43,103.47,103.4,103.47,1454
20001201|2000-10-04 01:00,4,103.44,103.45,103.38,103.43,4168
20001201|2000-10-04 01:30,4,103.43,103.46,103.42,103.46,5740
20001201|2000-10-04 02:00,4,103.46,103.52,103.46,103.5,12245
20001201|2000-10-04 02:30,4,103.51,103.51,103.46,103.47,9836
20001201|2000-10-04 03:00,4,103.46,103.46,103.43,103.45,15193
20001201|2000-10-04 03:30,4,103.45,103.46,103.44,103.45,5354
20001201|2000-10-04 04:00,4,103.45,103.46,103.43,103.46,10147
20001201|2000-10-04 04:30,4,103.46,103.47,103.44,103.45,7877
20001201|2000-10-04 05:00,4,103.45,103.46,103.44,103.46,4370
20001201|2000-10-04 05:30,4,103.45,103.47,103.45,103.46,4643
20001201|2000-10-04 06:00,4,103.45,103.47,103.44,103.45,4049
20001201|2000-10-04 06:30,4,103.46,103.47,103.43,103.44,5479
20001201|2000-10-04 07:00,4,103.45,103.45,103.41,103.41,12202
20001201|2000-10-04 07:30,4,103.42,103.45,103.41,103.44,8282
20001201|2000-10-04 08:00,4,103.43,103.45,103.43,103.44,6077
20001201|2000-10-04 08:30,4,103.44,103.47,103.43,103.45,10145
20001201|2000-10-04 09:00,4,103.45,103.47,103.43,103.43,10176
20001201|2000-10-04 09:30,4,103.44,103.45,103.41,103.42,8863
20001201|2000-10-04 10:00,4,103.41,103.44,103.38,103.42,11056
20001201|2000-10-04 10:30,4,103.42,103.43,103.39,103.4,3301
20001201|2000-10-04 11:00,4,103.41,103.41,103.39,103.4,1130
20001201|2000-10-04 11:30,4,103.4,103.4,103.38,103.39,1985
20001201|2000-10-05 01:00,5,103.4,103.4,103.31,103.33,6273
20001201|2000-10-05 01:30,5,103.33,103.35,103.33,103.33,6714
20001201|2000-10-05 02:00,5,103.33,103.33,103.29,103.3,10652
20001201|2000-10-05 02:30,5,103.31,103.31,103.26,103.29,17884
20001201|2000-10-05 03:00,5,103.29,103.32,103.29,103.3,6682
20001201|2000-10-05 03:30,5,103.3,103.34,103.27,103.33,14064
20001201|2000-10-05 04:00,5,103.33,103.35,103.3,103.31,9584
20001201|2000-10-05 04:30,5,103.31,103.32,103.3,103.32,7731
20001201|2000-10-05 05:00,5,103.32,103.32,103.29,103.31,5407
20001201|2000-10-05 05:30,5,103.31,103.32,103.3,103.32,4858
20001201|2000-10-05 06:00,5,103.32,103.33,103.31,103.32,4003
20001201|2000-10-05 06:30,5,103.32,103.36,103.15,103.3,32023
20001201|2000-10-05 07:00,5,103.3,103.4,103.3,103.35,38434
20001201|2000-10-05 07:30,5,103.35,103.35,103.26,103.28,31509
20001201|2000-10-05 08:00,5,103.28,103.36,103.27,103.34,33769
20001201|2000-10-05 08:30,5,103.33,103.34,103.26,103.27,18801
20001201|2000-10-05 09:00,5,103.27,103.33,103.25,103.3,12150
20001201|2000-10-05 09:30,5,103.3,103.33,103.28,103.29,11398
20001201|2000-10-05 10:00,5,103.29,103.33,103.28,103.32,6688
20001201|2000-10-05 10:30,5,103.32,103.34,103.31,103.33,4188
20001201|2000-10-05 11:00,5,103.33,103.33,103.29,103.31,2115
20001201|2000-10-05 11:30,5,103.31,103.33,103.3,103.32,1153
20001201|2000-10-06 01:00,6,103.3,103.36,103.3,103.34,6656
20001201|2000-10-06 01:30,6,103.34,103.39,103.34,103.39,8489
20001201|2000-10-06 02:00,6,103.39,103.41,103.38,103.4,9952
20001201|2000-10-06 02:30,6,103.41,103.43,103.4,103.41,11484
20001201|2000-10-06 03:00,6,103.41,103.44,103.4,103.41,12252
20001201|2000-10-06 03:30,6,103.41,103.43,103.4,103.42,5687
20001201|2000-10-06 04:00,6,103.41,103.44,103.4,103.42,7455
20001201|2000-10-06 04:30,6,103.42,103.45,103.42,103.44,6348
20001201|2000-10-06 05:00,6,103.43,103.43,103.41,103.42,5984
20001201|2000-10-06 05:30,6,103.42,103.42,103.39,103.41,5181
20001201|2000-10-06 06:00,6,103.41,103.42,103.41,103.41,1091
20001201|2000-10-06 06:30,6,103.42,103.43,103.41,103.42,2437
20001201|2000-10-06 07:00,6,103.42,103.51,103.39,103.43,12949
20001201|2000-10-06 07:30,6,103.43,103.43,103.35,103.37,20515
20001201|2000-10-06 08:00,6,103.37,103.37,103.33,103.35,16228
20001201|2000-10-06 08:30,6,103.35,103.36,103.31,103.33,12832
20001201|2000-10-06 09:00,6,103.33,103.34,103.27,103.31,21772
20001201|2000-10-06 09:30,6,103.31,103.4,103.29,103.4,18343
20001201|2000-10-06 10:00,6,103.4,103.4,103.36,103.39,6262
20001201|2000-10-06 10:30,6,103.39,103.44,103.38,103.44,5888
20001201|2000-10-06 11:00,6,103.43,103.44,103.41,103.43,2826
20001201|2000-10-06 11:30,6,103.42,103.5,103.41,103.49,6651
20001201|2000-10-09 01:00,9,103.54,103.56,103.5,103.52,3477
20001201|2000-10-09 01:30,9,103.52,103.54,103.49,103.51,4471
20001201|2000-10-09 02:00,9,103.5,103.51,103.49,103.5,5908
20001201|2000-10-09 02:30,9,103.5,103.53,103.5,103.52,7351
20001201|2000-10-09 03:00,9,103.51,103.55,103.5,103.53,8612
20001201|2000-10-09 03:30,9,103.53,103.55,103.51,103.54,5095
20001201|2000-10-09 04:00,9,103.53,103.56,103.52,103.54,8361
20001201|2000-10-09 04:30,9,103.53,103.55,103.52,103.53,4481
20001201|2000-10-09 05:00,9,103.52,103.54,103.51,103.54,3515
20001201|2000-10-09 05:30,9,103.54,103.54,103.52,103.52,2746
20001201|2000-10-09 06:00,9,103.53,103.53,103.52,103.52,1455
20001201|2000-10-09 06:30,9,103.52,103.53,103.52,103.53,1297
20001201|2000-10-09 07:00,9,103.54,103.55,103.52,103.53,3296
20001201|2000-10-09 07:30,9,103.53,103.54,103.52,103.53,3274
20001201|2000-10-09 08:00,9,103.53,103.53,103.5,103.53,2949
20001201|2000-10-09 08:30,9,103.53,103.54,103.52,103.53,1876
20001201|2000-10-09 09:00,9,103.54,103.57,103.54,103.56,7369
20001201|2000-10-09 09:30,9,103.56,103.57,103.53,103.56,6106
20001201|2000-10-09 10:00,9,103.56,103.67,103.56,103.62,16391
20001201|2000-10-09 10:30,9,103.61,103.62,103.59,103.6,3756
20001201|2000-10-09 11:00,9,103.6,103.62,103.6,103.61,807
20001201|2000-10-09 11:30,9,103.61,103.64,103.59,103.64,2666
20001201|2000-10-10 01:00,10,103.59,103.6,103.54,103.56,4435
20001201|2000-10-10 01:30,10,103.56,103.58,103.53,103.56,4611
20001201|2000-10-10 02:00,10,103.56,103.59,103.54,103.58,9376
20001201|2000-10-10 02:30,10,103.58,103.6,103.57,103.58,10060
20001201|2000-10-10 03:00,10,103.59,103.59,103.56,103.57,11434
20001201|2000-10-10 03:30,10,103.57,103.58,103.56,103.56,6024
20001201|2000-10-10 04:00,10,103.56,103.57,103.54,103.57,5670
20001201|2000-10-10 04:30,10,103.57,103.58,103.55,103.55,6880
20001201|2000-10-10 05:00,10,103.56,103.57,103.54,103.56,5805
20001201|2000-10-10 05:30,10,103.57,103.57,103.56,103.57,1554
20001201|2000-10-10 06:00,10,103.56,103.57,103.55,103.56,2954
20001201|2000-10-10 06:30,10,103.56,103.57,103.56,103.56,2513
20001201|2000-10-10 07:00,10,103.56,103.57,103.55,103.56,3556
20001201|2000-10-10 07:30,10,103.56,103.58,103.55,103.58,5645
20001201|2000-10-10 08:00,10,103.57,103.62,103.57,103.61,16828
20001201|2000-10-10 08:30,10,103.61,103.61,103.56,103.56,15995
20001201|2000-10-10 09:00,10,103.57,103.58,103.55,103.56,11158
20001201|2000-10-10 09:30,10,103.56,103.6,103.54,103.58,9154
20001201|2000-10-10 10:00,10,103.58,103.61,103.56,103.6,6861
20001201|2000-10-10 10:30,10,103.59,103.64,103.59,103.61,7861
20001201|2000-10-10 11:00,10,103.62,103.64,103.61,103.63,5314
20001201|2000-10-10 11:30,10,103.63,103.69,103.61,103.64,7137
20001201|2000-10-11 01:00,11,103.7,103.75,103.69,103.73,16287
20001201|2000-10-11 01:30,11,103.73,103.8,103.73,103.75,17021
20001201|2000-10-11 02:00,11,103.76,103.77,103.75,103.75,10123
20001201|2000-10-11 02:30,11,103.76,103.79,103.73,103.75,18250
20001201|2000-10-11 03:00,11,103.74,103.76,103.73,103.75,14445
20001201|2000-10-11 03:30,11,103.75,103.76,103.71,103.72,14859
20001201|2000-10-11 04:00,11,103.73,103.78,103.71,103.76,21112
20001201|2000-10-11 04:30,11,103.77,103.78,103.75,103.75,8340
20001201|2000-10-11 05:00,11,103.76,103.77,103.75,103.75,5947
20001201|2000-10-11 05:30,11,103.75,103.76,103.73,103.75,12438
20001201|2000-10-11 06:00,11,103.75,103.78,103.74,103.78,8528
20001201|2000-10-11 06:30,11,103.78,103.84,103.78,103.81,24955
20001201|2000-10-11 07:00,11,103.82,103.82,103.77,103.78,18128
20001201|2000-10-11 07:30,11,103.78,103.8,103.77,103.78,15343
20001201|2000-10-11 08:00,11,103.78,103.79,103.77,103.78,12465
20001201|2000-10-11 08:30,11,103.78,103.81,103.72,103.74,26780
20001201|2000-10-11 09:00,11,103.73,103.78,103.73,103.76,13509
20001201|2000-10-11 09:30,11,103.76,103.84,103.75,103.83,17027
20001201|2000-10-11 10:00,11,103.84,103.88,103.81,103.82,19575
20001201|2000-10-11 10:30,11,103.82,103.83,103.76,103.77,9604
20001201|2000-10-11 11:00,11,103.77,103.78,103.73,103.74,7238
20001201|2000-10-11 11:30,11,103.73,103.78,103.7,103.78,6645
20001201|2000-10-12 01:00,12,103.72,103.72,103.66,103.68,10331
20001201|2000-10-12 01:30,12,103.69,103.71,103.66,103.71,5874
20001201|2000-10-12 02:00,12,103.71,103.71,103.65,103.67,9296
20001201|2000-10-12 02:30,12,103.66,103.69,103.65,103.67,8627
20001201|2000-10-12 03:00,12,103.67,103.69,103.67,103.68,6437
20001201|2000-10-12 03:30,12,103.68,103.7,103.67,103.7,7824
20001201|2000-10-12 04:00,12,103.69,103.71,103.68,103.7,6023
20001201|2000-10-12 04:30,12,103.7,103.7,103.67,103.67,6204
20001201|2000-10-12 05:00,12,103.68,103.68,103.64,103.65,7942
20001201|2000-10-12 05:30,12,103.66,103.67,103.65,103.66,5013
20001201|2000-10-12 06:00,12,103.66,103.67,103.65,103.66,2261
20001201|2000-10-12 06:30,12,103.66,103.68,103.64,103.66,5717
20001201|2000-10-12 07:00,12,103.66,103.66,103.63,103.65,6653
20001201|2000-10-12 07:30,12,103.65,103.65,103.63,103.64,7797
20001201|2000-10-12 08:00,12,103.64,103.69,103.64,103.68,14686
20001201|2000-10-12 08:30,12,103.69,103.84,103.66,103.84,34651
20001201|2000-10-12 09:00,12,103.84,104.1,103.81,103.96,61671
20001201|2000-10-12 09:30,12,103.96,104.02,103.85,103.86,35388
20001201|2000-10-12 10:00,12,103.87,103.95,103.85,103.92,25978
20001201|2000-10-12 10:30,12,103.92,104.03,103.89,104,19187
20001201|2000-10-12 11:00,12,104,104.08,103.98,104.05,14197
20001201|2000-10-12 11:30,12,104.04,104.12,104,104.1,10731
20001201|2000-10-13 01:00,13,104.14,104.15,104.09,104.11,8327
20001201|2000-10-13 01:30,13,104.12,104.17,104.08,104.16,17629
20001201|2000-10-13 02:00,13,104.17,104.19,104.13,104.17,22412
20001201|2000-10-13 02:30,13,104.16,104.18,104.13,104.15,25182
20001201|2000-10-13 03:00,13,104.14,104.15,104.09,104.12,15061
20001201|2000-10-13 03:30,13,104.13,104.13,104.06,104.1,16917
20001201|2000-10-13 04:00,13,104.1,104.12,104.07,104.08,13216
20001201|2000-10-13 04:30,13,104.08,104.09,104.04,104.05,17598
20001201|2000-10-13 05:00,13,104.05,104.1,104.05,104.08,13823
20001201|2000-10-13 05:30,13,104.09,104.12,104.08,104.09,8929
20001201|2000-10-13 06:00,13,104.08,104.1,104.07,104.08,5291
20001201|2000-10-13 06:30,13,104.07,104.08,104.06,104.06,4952
20001201|2000-10-13 07:00,13,104.07,104.07,104,104.03,11216
20001201|2000-10-13 07:30,13,104.03,104.07,104.02,104.05,19045
20001201|2000-10-13 08:00,13,104.04,104.08,104.02,104.08,17432
20001201|2000-10-13 08:30,13,104.08,104.08,103.97,104,29743
20001201|2000-10-13 09:00,13,104,104.02,103.95,104,21452
20001201|2000-10-13 09:30,13,104,104.03,103.98,104,14698
20001201|2000-10-13 10:00,13,104,104,103.91,103.93,15758
20001201|2000-10-13 10:30,13,103.93,103.93,103.87,103.9,11097
20001201|2000-10-13 11:00,13,103.9,103.93,103.9,103.93,2775
20001201|2000-10-13 11:30,13,103.93,103.95,103.91,103.92,1623
20001201|2000-10-16 01:00,16,103.88,103.88,103.78,103.8,12031
20001201|2000-10-16 01:30,16,103.8,103.82,103.77,103.78,9226
20001201|2000-10-16 02:00,16,103.78,103.78,103.72,103.74,14548
20001201|2000-10-16 02:30,16,103.75,103.77,103.73,103.75,9016
20001201|2000-10-16 03:00,16,103.75,103.77,103.73,103.76,10965
20001201|2000-10-16 03:30,16,103.76,103.78,103.76,103.76,12297
20001201|2000-10-16 04:00,16,103.77,103.78,103.76,103.78,7942
20001201|2000-10-16 04:30,16,103.78,103.8,103.77,103.79,6368
20001201|2000-10-16 05:00,16,103.8,103.8,103.77,103.79,4172
20001201|2000-10-16 05:30,16,103.79,103.79,103.76,103.77,2425
20001201|2000-10-16 06:00,16,103.77,103.78,103.76,103.77,721
20001201|2000-10-16 06:30,16,103.77,103.79,103.77,103.79,1555
20001201|2000-10-16 07:00,16,103.79,103.8,103.76,103.77,3131
20001201|2000-10-16 07:30,16,103.76,103.8,103.76,103.78,7315
20001201|2000-10-16 08:00,16,103.78,103.79,103.73,103.76,10723
20001201|2000-10-16 08:30,16,103.75,103.79,103.73,103.73,14168
20001201|2000-10-16 09:00,16,103.74,103.85,103.73,103.81,21179
20001201|2000-10-16 09:30,16,103.81,103.81,103.78,103.81,10862
20001201|2000-10-16 10:00,16,103.81,103.85,103.81,103.81,8413
20001201|2000-10-16 10:30,16,103.81,103.84,103.8,103.81,4672
20001201|2000-10-16 11:00,16,103.81,103.83,103.8,103.81,3119
20001201|2000-10-16 11:30,16,103.82,103.83,103.81,103.82,1158
20001201|2000-10-17 01:00,17,103.79,103.81,103.74,103.74,4596
20001201|2000-10-17 01:30,17,103.75,103.75,103.7,103.71,9063
20001201|2000-10-17 02:00,17,103.72,103.74,103.69,103.72,15506
20001201|2000-10-17 02:30,17,103.72,103.76,103.72,103.73,6773
20001201|2000-10-17 03:00,17,103.73,103.74,103.72,103.74,4496
20001201|2000-10-17 03:30,17,103.74,103.74,103.72,103.74,5060
20001201|2000-10-17 04:00,17,103.74,103.76,103.74,103.75,8030
20001201|2000-10-17 04:30,17,103.75,103.79,103.75,103.77,12683
20001201|2000-10-17 05:00,17,103.76,103.78,103.74,103.75,14506
20001201|2000-10-17 05:30,17,103.75,103.77,103.75,103.76,7247
20001201|2000-10-17 06:00,17,103.76,103.77,103.72,103.72,8186
20001201|2000-10-17 06:30,17,103.72,103.74,103.71,103.72,5712
20001201|2000-10-17 07:00,17,103.72,103.75,103.71,103.75,6809
20001201|2000-10-17 07:30,17,103.74,103.76,103.71,103.76,11533
20001201|2000-10-17 08:00,17,103.76,103.78,103.72,103.73,13882
20001201|2000-10-17 08:30,17,103.74,103.75,103.7,103.74,17065
20001201|2000-10-17 09:00,17,103.75,103.79,103.74,103.76,20003
20001201|2000-10-17 09:30,17,103.77,103.78,103.75,103.76,13722
20001201|2000-10-17 10:00,17,103.77,103.83,103.77,103.79,14590
20001201|2000-10-17 10:30,17,103.8,103.82,103.77,103.78,9843
20001201|2000-10-17 11:00,17,103.79,103.81,103.79,103.8,2666
20001201|2000-10-17 11:30,17,103.8,103.8,103.79,103.79,2045
20001201|2000-10-18 01:00,18,103.85,103.9,103.85,103.86,10823
20001201|2000-10-18 01:30,18,103.86,103.9,103.86,103.89,5026
20001201|2000-10-18 02:00,18,103.89,103.91,103.88,103.89,8972
20001201|2000-10-18 02:30,18,103.88,103.89,103.85,103.85,6882
20001201|2000-10-18 03:00,18,103.85,103.88,103.85,103.87,4354
20001201|2000-10-18 03:30,18,103.87,103.88,103.85,103.86,5284
20001201|2000-10-18 04:00,18,103.85,103.87,103.82,103.86,14306
20001201|2000-10-18 04:30,18,103.85,103.88,103.83,103.87,10174
20001201|2000-10-18 05:00,18,103.86,103.87,103.82,103.84,7789
20001201|2000-10-18 05:30,18,103.84,103.86,103.84,103.86,4284
20001201|2000-10-18 06:00,18,103.87,103.9,103.85,103.89,7654
20001201|2000-10-18 06:30,18,103.89,103.94,103.87,103.92,12681
20001201|2000-10-18 07:00,18,103.92,103.97,103.92,103.94,16445
20001201|2000-10-18 07:30,18,103.94,103.99,103.92,103.96,22494
20001201|2000-10-18 08:00,18,103.95,103.98,103.94,103.97,10979
20001201|2000-10-18 08:30,18,103.97,104.18,103.95,104.04,52139
20001201|2000-10-18 09:00,18,104.04,104.05,103.96,104,27692
20001201|2000-10-18 09:30,18,104,104.01,103.89,103.9,26695
20001201|2000-10-18 10:00,18,103.89,103.9,103.78,103.87,23680
20001201|2000-10-18 10:30,18,103.88,103.88,103.79,103.82,8952
20001201|2000-10-18 11:00,18,103.82,103.83,103.76,103.76,5666
20001201|2000-10-18 11:30,18,103.76,103.78,103.71,103.73,9016
20001201|2000-10-19 01:00,19,103.72,103.73,103.69,103.71,4692
20001201|2000-10-19 01:30,19,103.72,103.75,103.68,103.7,7534
20001201|2000-10-19 02:00,19,103.69,103.73,103.67,103.72,14002
20001201|2000-10-19 02:30,19,103.72,103.73,103.71,103.71,9003
20001201|2000-10-19 03:00,19,103.71,103.72,103.69,103.71,8216
20001201|2000-10-19 03:30,19,103.71,103.71,103.67,103.68,15618
20001201|2000-10-19 04:00,19,103.69,103.69,103.63,103.65,19786
20001201|2000-10-19 04:30,19,103.65,103.66,103.63,103.65,10237
20001201|2000-10-19 05:00,19,103.64,103.66,103.63,103.65,8378
20001201|2000-10-19 05:30,19,103.65,103.67,103.63,103.65,6773
20001201|2000-10-19 06:00,19,103.65,103.66,103.64,103.65,3860
20001201|2000-10-19 06:30,19,103.66,103.66,103.62,103.64,9943
20001201|2000-10-19 07:00,19,103.63,103.65,103.63,103.64,4651
20001201|2000-10-19 07:30,19,103.65,103.66,103.58,103.59,15689
20001201|2000-10-19 08:00,19,103.59,103.67,103.57,103.64,26075
20001201|2000-10-19 08:30,19,103.64,103.68,103.63,103.67,28786
20001201|2000-10-19 09:00,19,103.67,103.72,103.67,103.69,21941
20001201|2000-10-19 09:30,19,103.69,103.75,103.66,103.73,19572
20001201|2000-10-19 10:00,19,103.74,103.75,103.65,103.68,16678
20001201|2000-10-19 10:30,19,103.68,103.7,103.67,103.69,4993
20001201|2000-10-19 11:00,19,103.69,103.7,103.67,103.69,1936
20001201|2000-10-19 11:30,19,103.69,103.69,103.67,103.67,1270
20001201|2000-10-20 01:00,20,103.65,103.69,103.63,103.65,4207
20001201|2000-10-20 01:30,20,103.64,103.64,103.61,103.64,5307
20001201|2000-10-20 02:00,20,103.64,103.65,103.6,103.62,7475
20001201|2000-10-20 02:30,20,103.62,103.65,103.61,103.65,6559
20001201|2000-10-20 03:00,20,103.65,103.69,103.65,103.67,9714
20001201|2000-10-20 03:30,20,103.68,103.68,103.66,103.67,4685
20001201|2000-10-20 04:00,20,103.67,103.69,103.67,103.67,6335
20001201|2000-10-20 04:30,20,103.67,103.7,103.66,103.7,6202
20001201|2000-10-20 05:00,20,103.7,103.73,103.7,103.7,7487
20001201|2000-10-20 05:30,20,103.7,103.73,103.7,103.72,2724
20001201|2000-10-20 06:00,20,103.72,103.75,103.72,103.73,6469
20001201|2000-10-20 06:30,20,103.73,103.76,103.73,103.73,5805
20001201|2000-10-20 07:00,20,103.74,103.74,103.71,103.71,5144
20001201|2000-10-20 07:30,20,103.72,103.74,103.7,103.73,12981
20001201|2000-10-20 08:00,20,103.73,103.73,103.67,103.69,10218
20001201|2000-10-20 08:30,20,103.68,103.69,103.62,103.66,15588
20001201|2000-10-20 09:00,20,103.66,103.66,103.61,103.62,15870
20001201|2000-10-20 09:30,20,103.63,103.65,103.57,103.6,17602
20001201|2000-10-20 10:00,20,103.6,103.64,103.6,103.63,8162
20001201|2000-10-20 10:30,20,103.63,103.66,103.62,103.64,3426
20001201|2000-10-20 11:00,20,103.65,103.68,103.64,103.67,3374
20001201|2000-10-20 11:30,20,103.67,103.69,103.67,103.68,2410
20001201|2000-10-23 01:00,23,103.71,103.75,103.69,103.74,2820
20001201|2000-10-23 01:30,23,103.74,103.74,103.71,103.73,3978
20001201|2000-10-23 02:00,23,103.73,103.73,103.68,103.7,3769
20001201|2000-10-23 02:30,23,103.7,103.72,103.67,103.67,4522
20001201|2000-10-23 03:00,23,103.67,103.71,103.66,103.69,6326
20001201|2000-10-23 03:30,23,103.68,103.69,103.66,103.67,6499
20001201|2000-10-23 04:00,23,103.67,103.68,103.66,103.67,4332
20001201|2000-10-23 04:30,23,103.66,103.66,103.62,103.65,8744
20001201|2000-10-23 05:00,23,103.64,103.65,103.63,103.64,3394
20001201|2000-10-23 05:30,23,103.64,103.64,103.62,103.62,2725
20001201|2000-10-23 06:00,23,103.62,103.63,103.61,103.62,3355
20001201|2000-10-23 06:30,23,103.62,103.63,103.61,103.63,2384
20001201|2000-10-23 07:00,23,103.63,103.66,103.63,103.65,3592
20001201|2000-10-23 07:30,23,103.65,103.68,103.65,103.67,6196
20001201|2000-10-23 08:00,23,103.67,103.67,103.65,103.67,5799
20001201|2000-10-23 08:30,23,103.66,103.67,103.65,103.66,6088
20001201|2000-10-23 09:00,23,103.66,103.66,103.63,103.63,4006
20001201|2000-10-23 09:30,23,103.63,103.64,103.59,103.59,11549
20001201|2000-10-23 10:00,23,103.6,103.62,103.57,103.59,10378
20001201|2000-10-23 10:30,23,103.6,103.6,103.58,103.58,2418
20001201|2000-10-23 11:00,23,103.58,103.61,103.58,103.6,1593
20001201|2000-10-23 11:30,23,103.59,103.61,103.57,103.57,1278
20001201|2000-10-24 00:30,24,103.58,103.6,103.58,103.6,244
20001201|2000-10-24 01:00,24,103.6,103.61,103.57,103.58,3404
20001201|2000-10-24 01:30,24,103.58,103.59,103.55,103.55,6253
20001201|2000-10-24 02:00,24,103.55,103.56,103.52,103.55,13294
20001201|2000-10-24 02:30,24,103.55,103.66,103.55,103.66,15049
20001201|2000-10-24 03:00,24,103.66,103.68,103.63,103.65,11065
20001201|2000-10-24 03:30,24,103.65,103.66,103.64,103.64,8428
20001201|2000-10-24 04:00,24,103.65,103.66,103.64,103.65,4904
20001201|2000-10-24 04:30,24,103.64,103.66,103.64,103.66,2703
20001201|2000-10-24 05:00,24,103.65,103.66,103.63,103.65,7577
20001201|2000-10-24 05:30,24,103.65,103.66,103.61,103.61,7950
20001201|2000-10-24 06:00,24,103.62,103.64,103.61,103.63,3757
20001201|2000-10-24 06:30,24,103.64,103.66,103.64,103.64,3674
20001201|2000-10-24 07:00,24,103.65,103.67,103.64,103.67,5323
20001201|2000-10-24 07:30,24,103.66,103.7,103.66,103.7,13496
20001201|2000-10-24 08:00,24,103.69,103.72,103.68,103.68,11221
20001201|2000-10-24 08:30,24,103.68,103.69,103.66,103.68,8315
20001201|2000-10-24 09:00,24,103.67,103.69,103.65,103.66,8381
20001201|2000-10-24 09:30,24,103.66,103.68,103.65,103.66,11355
20001201|2000-10-24 10:00,24,103.65,103.67,103.62,103.63,6373
20001201|2000-10-24 10:30,24,103.62,103.62,103.59,103.6,9333
20001201|2000-10-24 11:00,24,103.6,103.61,103.58,103.6,1954
20001201|2000-10-24 11:30,24,103.6,103.63,103.6,103.62,1898
20001201|2000-10-25 00:30,25,103.63,103.63,103.63,103.63,161
20001201|2000-10-25 01:00,25,103.65,103.66,103.62,103.63,6054
20001201|2000-10-25 01:30,25,103.63,103.7,103.63,103.68,5082
20001201|2000-10-25 02:00,25,103.68,103.7,103.67,103.69,7347
20001201|2000-10-25 02:30,25,103.69,103.71,103.67,103.68,10330
20001201|2000-10-25 03:00,25,103.68,103.68,103.63,103.65,9879
20001201|2000-10-25 03:30,25,103.64,103.64,103.61,103.64,13850
20001201|2000-10-25 04:00,25,103.65,103.67,103.61,103.65,19159
20001201|2000-10-25 04:30,25,103.65,103.66,103.61,103.66,13965
20001201|2000-10-25 05:00,25,103.65,103.7,103.63,103.68,16109
20001201|2000-10-25 05:30,25,103.68,103.69,103.65,103.69,10617
20001201|2000-10-25 06:00,25,103.68,103.68,103.66,103.66,4835
20001201|2000-10-25 06:30,25,103.67,103.69,103.66,103.69,3655
20001201|2000-10-25 07:00,25,103.69,103.75,103.68,103.74,18573
20001201|2000-10-25 07:30,25,103.74,103.75,103.72,103.72,11563
20001201|2000-10-25 08:00,25,103.73,103.75,103.72,103.73,12601
20001201|2000-10-25 08:30,25,103.72,103.76,103.69,103.7,19222
20001201|2000-10-25 09:00,25,103.7,103.71,103.62,103.63,24833
20001201|2000-10-25 09:30,25,103.62,103.63,103.58,103.6,24136
20001201|2000-10-25 10:00,25,103.6,103.61,103.42,103.47,38587
20001201|2000-10-25 10:30,25,103.47,103.51,103.46,103.51,12657
20001201|2000-10-25 11:00,25,103.51,103.54,103.5,103.52,4438
20001201|2000-10-25 11:30,25,103.51,103.52,103.49,103.51,2948
20001201|2000-10-26 01:00,26,103.44,103.49,103.42,103.48,5364
20001201|2000-10-26 01:30,26,103.49,103.5,103.42,103.44,9173
20001201|2000-10-26 02:00,26,103.44,103.45,103.39,103.41,10982
20001201|2000-10-26 02:30,26,103.41,103.49,103.41,103.47,12011
20001201|2000-10-26 03:00,26,103.48,103.51,103.46,103.48,11473
20001201|2000-10-26 03:30,26,103.48,103.55,103.46,103.54,12759
20001201|2000-10-26 04:00,26,103.54,103.56,103.53,103.53,15798
20001201|2000-10-26 04:30,26,103.53,103.6,103.52,103.57,12316
20001201|2000-10-26 05:00,26,103.57,103.58,103.54,103.55,6328
20001201|2000-10-26 05:30,26,103.55,103.55,103.53,103.55,4039
20001201|2000-10-26 06:00,26,103.55,103.56,103.54,103.55,1680
20001201|2000-10-26 06:30,26,103.55,103.56,103.53,103.55,4706
20001201|2000-10-26 07:00,26,103.56,103.56,103.5,103.53,12856
20001201|2000-10-26 07:30,26,103.53,103.55,103.49,103.55,12508
20001201|2000-10-26 08:00,26,103.55,103.57,103.53,103.53,13427
20001201|2000-10-26 08:30,26,103.54,103.57,103.53,103.55,12801
20001201|2000-10-26 09:00,26,103.56,103.58,103.52,103.58,15578
20001201|2000-10-26 09:30,26,103.58,103.61,103.55,103.59,18942
20001201|2000-10-26 10:00,26,103.59,103.62,103.57,103.58,10887
20001201|2000-10-26 10:30,26,103.59,103.6,103.57,103.6,6937
20001201|2000-10-26 11:00,26,103.59,103.62,103.57,103.62,2420
20001201|2000-10-26 11:30,26,103.61,103.68,103.61,103.67,7394
20001201|2000-10-27 01:00,27,103.6,103.65,103.6,103.62,5556
20001201|2000-10-27 01:30,27,103.62,103.66,103.61,103.65,3966
20001201|2000-10-27 02:00,27,103.66,103.67,103.61,103.62,8369
20001201|2000-10-27 02:30,27,103.62,103.64,103.61,103.63,3964
20001201|2000-10-27 03:00,27,103.63,103.64,103.61,103.63,3587
20001201|2000-10-27 03:30,27,103.63,103.7,103.63,103.69,16457
20001201|2000-10-27 04:00,27,103.69,103.7,103.64,103.65,16331
20001201|2000-10-27 04:30,27,103.65,103.67,103.64,103.66,10486
20001201|2000-10-27 05:00,27,103.67,103.68,103.65,103.65,8725
20001201|2000-10-27 05:30,27,103.65,103.66,103.64,103.65,4893
20001201|2000-10-27 06:00,27,103.65,103.66,103.64,103.66,1978
20001201|2000-10-27 06:30,27,103.65,103.66,103.64,103.65,2494
20001201|2000-10-27 07:00,27,103.65,103.72,103.63,103.69,10077
20001201|2000-10-27 07:30,27,103.68,103.74,103.63,103.66,31892
20001201|2000-10-27 08:00,27,103.66,103.67,103.6,103.64,19476
20001201|2000-10-27 08:30,27,103.64,103.68,103.61,103.67,13790
20001201|2000-10-27 09:00,27,103.67,103.75,103.65,103.68,17974
20001201|2000-10-27 09:30,27,103.68,103.77,103.67,103.76,22531
20001201|2000-10-27 10:00,27,103.76,103.77,103.7,103.72,9981
20001201|2000-10-27 10:30,27,103.73,103.73,103.69,103.7,3466
20001201|2000-10-27 11:00,27,103.7,103.74,103.7,103.74,2021
20001201|2000-10-27 11:30,27,103.74,103.74,103.68,103.68,2426
20001201|2000-10-30 01:00,30,103.68,103.69,103.66,103.69,584
20001201|2000-10-30 01:30,30,103.69,103.72,103.68,103.72,2356
20001201|2000-10-30 02:00,30,103.71,103.74,103.7,103.73,4857
20001201|2000-10-30 02:30,30,103.73,103.76,103.72,103.75,5947
20001201|2000-10-30 03:00,30,103.75,103.77,103.72,103.72,6498
20001201|2000-10-30 03:30,30,103.72,103.73,103.7,103.7,5006
20001201|2000-10-30 04:00,30,103.7,103.71,103.67,103.7,8033
20001201|2000-10-30 04:30,30,103.7,103.72,103.7,103.71,6688
20001201|2000-10-30 05:00,30,103.71,103.75,103.71,103.73,7034
20001201|2000-10-30 05:30,30,103.73,103.75,103.72,103.72,3251
20001201|2000-10-30 06:00,30,103.72,103.73,103.71,103.71,2427
20001201|2000-10-30 06:30,30,103.72,103.73,103.71,103.73,1448
20001201|2000-10-30 07:00,30,103.73,103.73,103.7,103.7,2955
20001201|2000-10-30 07:30,30,103.7,103.72,103.7,103.7,6914
20001201|2000-10-30 08:00,30,103.71,103.71,103.67,103.68,6235
20001201|2000-10-30 08:30,30,103.68,103.69,103.65,103.68,8308
20001201|2000-10-30 09:00,30,103.68,103.69,103.66,103.69,6710
20001201|2000-10-30 09:30,30,103.68,103.71,103.67,103.69,6906
20001201|2000-10-30 10:00,30,103.69,103.69,103.64,103.65,4268
20001201|2000-10-30 10:30,30,103.66,103.67,103.64,103.66,1805
20001201|2000-10-30 11:00,30,103.66,103.67,103.64,103.65,1074
20001201|2000-10-30 11:30,30,103.65,103.66,103.63,103.64,587
20001201|2000-10-31 01:00,31,103.63,103.65,103.63,103.63,1168
20001201|2000-10-31 01:30,31,103.62,103.62,103.57,103.59,6284
20001201|2000-10-31 02:00,31,103.6,103.62,103.59,103.61,8572
20001201|2000-10-31 02:30,31,103.61,103.61,103.59,103.6,6236
20001201|2000-10-31 03:00,31,103.6,103.61,103.56,103.56,13617
20001201|2000-10-31 03:30,31,103.56,103.57,103.53,103.56,11931
20001201|2000-10-31 04:00,31,103.55,103.57,103.54,103.55,8564
20001201|2000-10-31 04:30,31,103.56,103.58,103.55,103.58,7110
20001201|2000-10-31 05:00,31,103.57,103.58,103.56,103.58,7115
20001201|2000-10-31 05:30,31,103.58,103.58,103.57,103.57,3279
20001201|2000-10-31 06:00,31,103.57,103.6,103.57,103.6,4140
20001201|2000-10-31 06:30,31,103.59,103.6,103.58,103.6,4198
20001201|2000-10-31 07:00,31,103.59,103.6,103.57,103.58,4782
20001201|2000-10-31 07:30,31,103.58,103.61,103.57,103.6,10180
20001201|2000-10-31 08:00,31,103.6,103.61,103.59,103.6,6310
20001201|2000-10-31 08:30,31,103.59,103.64,103.59,103.62,16183
20001201|2000-10-31 09:00,31,103.63,103.67,103.61,103.65,36152
20001201|2000-10-31 09:30,31,103.65,103.66,103.61,103.64,13574
20001201|2000-10-31 10:00,31,103.63,103.65,103.62,103.63,7181
20001201|2000-10-31 10:30,31,103.63,103.64,103.6,103.62,7660
20001201|2000-10-31 11:00,31,103.61,103.61,103.59,103.6,4244
20001201|2000-10-31 11:30,31,103.6,103.62,103.58,103.59,3828
20001201|2000-11-01 01:00,1,103.59,103.66,103.59,103.64,5462
20001201|2000-11-01 01:30,1,103.64,103.72,103.63,103.71,11259
20001201|2000-11-01 02:00,1,103.71,103.72,103.67,103.68,6481
20001201|2000-11-01 02:30,1,103.68,103.7,103.67,103.69,5649
20001201|2000-11-01 03:00,1,103.69,103.7,103.67,103.68,5653
20001201|2000-11-01 03:30,1,103.67,103.69,103.66,103.68,3300
20001201|2000-11-01 04:00,1,103.68,103.7,103.67,103.69,5240
20001201|2000-11-01 04:30,1,103.68,103.7,103.68,103.68,5184
20001201|2000-11-01 05:00,1,103.69,103.69,103.68,103.68,767
20001201|2000-11-01 05:30,1,103.68,103.69,103.68,103.69,1194
20001201|2000-11-01 06:00,1,103.69,103.7,103.69,103.69,1484
20001201|2000-11-01 06:30,1,103.69,103.7,103.67,103.7,3916
20001201|2000-11-01 07:00,1,103.71,103.74,103.69,103.74,14706
20001201|2000-11-01 07:30,1,103.74,103.75,103.71,103.71,12024
20001201|2000-11-01 08:00,1,103.72,103.73,103.69,103.7,10529
20001201|2000-11-01 08:30,1,103.7,103.76,103.69,103.75,13493
20001201|2000-11-01 09:00,1,103.76,103.79,103.73,103.76,35413
20001201|2000-11-01 09:30,1,103.77,103.78,103.71,103.73,18852
20001201|2000-11-01 10:00,1,103.73,103.76,103.72,103.72,8131
20001201|2000-11-01 10:30,1,103.73,103.77,103.72,103.75,3294
20001201|2000-11-01 11:00,1,103.76,103.78,103.74,103.75,1898
20001201|2000-11-01 11:30,1,103.75,103.77,103.75,103.75,1034
20001201|2000-11-02 01:00,2,103.77,103.79,103.75,103.76,4080
20001201|2000-11-02 01:30,2,103.76,103.8,103.76,103.79,5979
20001201|2000-11-02 02:00,2,103.78,103.78,103.75,103.76,5327
20001201|2000-11-02 02:30,2,103.77,103.79,103.77,103.77,5783
20001201|2000-11-02 03:00,2,103.78,103.78,103.76,103.76,7633
20001201|2000-11-02 03:30,2,103.76,103.78,103.75,103.78,8537
20001201|2000-11-02 04:00,2,103.78,103.8,103.76,103.77,20650
20001201|2000-11-02 04:30,2,103.77,103.77,103.75,103.76,10316
20001201|2000-11-02 05:00,2,103.76,103.78,103.76,103.77,5017
20001201|2000-11-02 05:30,2,103.77,103.79,103.76,103.78,5533
20001201|2000-11-02 06:00,2,103.77,103.79,103.73,103.74,6571
20001201|2000-11-02 06:30,2,103.74,103.79,103.73,103.75,12563
20001201|2000-11-02 07:00,2,103.75,103.77,103.73,103.74,16893
20001201|2000-11-02 07:30,2,103.74,103.76,103.73,103.73,14508
20001201|2000-11-02 08:00,2,103.73,103.75,103.71,103.73,9969
20001201|2000-11-02 08:30,2,103.73,103.73,103.69,103.72,17984
20001201|2000-11-02 09:00,2,103.71,103.75,103.7,103.73,15082
20001201|2000-11-02 09:30,2,103.74,103.74,103.69,103.7,10524
20001201|2000-11-02 10:00,2,103.7,103.73,103.69,103.7,10140
20001201|2000-11-02 10:30,2,103.71,103.71,103.66,103.68,7713
20001201|2000-11-02 11:00,2,103.68,103.69,103.67,103.68,2733
20001201|2000-11-02 11:30,2,103.67,103.67,103.64,103.66,1582
20001201|2000-11-03 01:00,3,103.62,103.71,103.62,103.7,3022
20001201|2000-11-03 01:30,3,103.7,103.7,103.68,103.7,2836
20001201|2000-11-03 02:00,3,103.71,103.72,103.7,103.71,3849
20001201|2000-11-03 02:30,3,103.71,103.72,103.7,103.71,3907
20001201|2000-11-03 03:00,3,103.71,103.74,103.7,103.73,5192
20001201|2000-11-03 03:30,3,103.74,103.76,103.73,103.74,7578
20001201|2000-11-03 04:00,3,103.74,103.84,103.74,103.78,34236
20001201|2000-11-03 04:30,3,103.77,103.81,103.77,103.8,14184
20001201|2000-11-03 05:00,3,103.81,103.81,103.79,103.8,9245
20001201|2000-11-03 05:30,3,103.8,103.82,103.79,103.81,6113
20001201|2000-11-03 06:00,3,103.81,103.83,103.81,103.81,3643
20001201|2000-11-03 06:30,3,103.81,103.84,103.81,103.83,6590
20001201|2000-11-03 07:00,3,103.83,103.87,103.79,103.81,8097
20001201|2000-11-03 07:30,3,103.81,103.83,103.73,103.75,35475
20001201|2000-11-03 08:00,3,103.74,103.75,103.68,103.69,24844
20001201|2000-11-03 08:30,3,103.69,103.71,103.66,103.69,24399
20001201|2000-11-03 09:00,3,103.69,103.71,103.63,103.7,19755
20001201|2000-11-03 09:30,3,103.7,103.7,103.63,103.65,12828
20001201|2000-11-03 10:00,3,103.65,103.71,103.64,103.66,6992
20001201|2000-11-03 10:30,3,103.66,103.68,103.61,103.62,8967
20001201|2000-11-03 11:00,3,103.62,103.66,103.62,103.65,2025
20001201|2000-11-03 11:30,3,103.65,103.65,103.62,103.62,1291
20001201|2000-11-06 01:00,6,103.63,103.65,103.61,103.63,1909
20001201|2000-11-06 01:30,6,103.63,103.69,103.62,103.67,7597
20001201|2000-11-06 02:00,6,103.67,103.67,103.64,103.65,3150
20001201|2000-11-06 02:30,6,103.65,103.68,103.64,103.67,4257
20001201|2000-11-06 03:00,6,103.68,103.69,103.67,103.68,4529
20001201|2000-11-06 03:30,6,103.69,103.7,103.67,103.68,7733
20001201|2000-11-06 04:00,6,103.68,103.69,103.66,103.69,7685
20001201|2000-11-06 04:30,6,103.69,103.69,103.65,103.66,9546
20001201|2000-11-06 05:00,6,103.66,103.67,103.65,103.66,4853
20001201|2000-11-06 05:30,6,103.66,103.67,103.66,103.66,1998
20001201|2000-11-06 06:00,6,103.66,103.67,103.66,103.66,557
20001201|2000-11-06 06:30,6,103.66,103.67,103.66,103.67,1292
20001201|2000-11-06 07:00,6,103.66,103.68,103.66,103.67,2603
20001201|2000-11-06 07:30,6,103.67,103.68,103.66,103.67,3477
20001201|2000-11-06 08:00,6,103.66,103.67,103.63,103.64,10809
20001201|2000-11-06 08:30,6,103.64,103.66,103.61,103.63,16229
20001201|2000-11-06 09:00,6,103.63,103.63,103.59,103.6,15744
20001201|2000-11-06 09:30,6,103.6,103.63,103.6,103.62,10511
20001201|2000-11-06 10:00,6,103.62,103.64,103.61,103.63,6872
20001201|2000-11-06 10:30,6,103.63,103.64,103.58,103.6,4837
20001201|2000-11-06 11:00,6,103.6,103.62,103.58,103.62,2741
20001201|2000-11-06 11:30,6,103.62,103.63,103.6,103.62,1881
20001201|2000-11-07 01:00,7,103.63,103.65,103.63,103.64,3945
20001201|2000-11-07 01:30,7,103.64,103.65,103.63,103.64,2289
20001201|2000-11-07 02:00,7,103.64,103.64,103.62,103.62,3559
20001201|2000-11-07 02:30,7,103.62,103.65,103.62,103.64,4873
20001201|2000-11-07 03:00,7,103.64,103.65,103.63,103.65,4849
20001201|2000-11-07 03:30,7,103.64,103.66,103.63,103.65,7453
20001201|2000-11-07 04:00,7,103.65,103.66,103.64,103.65,7680
20001201|2000-11-07 04:30,7,103.65,103.66,103.63,103.64,8791
20001201|2000-11-07 05:00,7,103.64,103.67,103.64,103.64,5269
20001201|2000-11-07 05:30,7,103.64,103.64,103.61,103.63,6839
20001201|2000-11-07 06:00,7,103.62,103.63,103.6,103.62,6683
20001201|2000-11-07 06:30,7,103.62,103.62,103.57,103.59,12260
20001201|2000-11-07 07:00,7,103.58,103.59,103.54,103.59,16502
20001201|2000-11-07 07:30,7,103.58,103.61,103.58,103.59,12387
20001201|2000-11-07 08:00,7,103.59,103.6,103.57,103.58,11331
20001201|2000-11-07 08:30,7,103.58,103.62,103.58,103.6,15061
20001201|2000-11-07 09:00,7,103.6,103.61,103.58,103.6,11328
20001201|2000-11-07 09:30,7,103.59,103.59,103.57,103.58,7079
20001201|2000-11-07 10:00,7,103.58,103.59,103.55,103.55,12988
20001201|2000-11-07 10:30,7,103.55,103.56,103.52,103.53,15393
20001201|2000-11-07 11:00,7,103.52,103.55,103.52,103.54,3965
20001201|2000-11-07 11:30,7,103.54,103.55,103.49,103.49,5930
20001201|2000-11-08 01:00,8,103.5,103.53,103.41,103.46,12880
20001201|2000-11-08 01:30,8,103.45,103.47,103.42,103.44,15981
20001201|2000-11-08 02:00,8,103.44,103.46,103.42,103.46,11804
20001201|2000-11-08 02:30,8,103.46,103.5,103.45,103.48,9914
20001201|2000-11-08 03:00,8,103.47,103.49,103.43,103.44,9455
20001201|2000-11-08 03:30,8,103.44,103.48,103.43,103.45,20482
20001201|2000-11-08 04:00,8,103.45,103.48,103.45,103.47,9819
20001201|2000-11-08 04:30,8,103.47,103.47,103.44,103.46,8759
20001201|2000-11-08 05:00,8,103.46,103.47,103.45,103.46,5862
20001201|2000-11-08 05:30,8,103.47,103.47,103.46,103.46,3227
20001201|2000-11-08 06:00,8,103.46,103.48,103.46,103.47,3111
20001201|2000-11-08 06:30,8,103.47,103.48,103.46,103.46,1506
20001201|2000-11-08 07:00,8,103.46,103.46,103.44,103.46,9063
20001201|2000-11-08 07:30,8,103.46,103.48,103.44,103.47,8049
20001201|2000-11-08 08:00,8,103.47,103.49,103.47,103.49,9010
20001201|2000-11-08 08:30,8,103.49,103.52,103.47,103.51,15496
20001201|2000-11-08 09:00,8,103.51,103.51,103.49,103.49,15462
20001201|2000-11-08 09:30,8,103.48,103.51,103.48,103.49,4775
20001201|2000-11-08 10:00,8,103.49,103.51,103.48,103.49,7609
20001201|2000-11-08 10:30,8,103.48,103.49,103.47,103.49,8723
20001201|2000-11-08 11:00,8,103.48,103.49,103.47,103.48,889
20001201|2000-11-08 11:30,8,103.48,103.5,103.46,103.47,2254
20001201|2000-11-09 01:00,9,103.47,103.52,103.47,103.5,2551
20001201|2000-11-09 01:30,9,103.5,103.52,103.49,103.51,3667
20001201|2000-11-09 02:00,9,103.51,103.51,103.48,103.49,4954
20001201|2000-11-09 02:30,9,103.49,103.5,103.46,103.47,6063
20001201|2000-11-09 03:00,9,103.48,103.49,103.47,103.49,6993
20001201|2000-11-09 03:30,9,103.49,103.51,103.49,103.49,4884
20001201|2000-11-09 04:00,9,103.5,103.51,103.48,103.5,5191
20001201|2000-11-09 04:30,9,103.5,103.51,103.49,103.51,3548
20001201|2000-11-09 05:00,9,103.5,103.51,103.49,103.5,3644
20001201|2000-11-09 05:30,9,103.5,103.51,103.48,103.49,2800
20001201|2000-11-09 06:00,9,103.49,103.5,103.48,103.5,2663
20001201|2000-11-09 06:30,9,103.5,103.5,103.49,103.49,2918
20001201|2000-11-09 07:00,9,103.5,103.53,103.49,103.51,4585
20001201|2000-11-09 07:30,9,103.52,103.55,103.5,103.54,19473
20001201|2000-11-09 08:00,9,103.54,103.6,103.54,103.58,18551
20001201|2000-11-09 08:30,9,103.59,103.62,103.57,103.59,23243
20001201|2000-11-09 09:00,9,103.59,103.61,103.58,103.6,21612
20001201|2000-11-09 09:30,9,103.6,103.61,103.57,103.58,13308
20001201|2000-11-09 10:00,9,103.58,103.6,103.58,103.59,8450
20001201|2000-11-09 10:30,9,103.59,103.61,103.58,103.6,2493
20001201|2000-11-09 11:00,9,103.59,103.62,103.59,103.62,1127
20001201|2000-11-09 11:30,9,103.62,103.64,103.61,103.63,4105
20001201|2000-11-10 01:00,10,103.64,103.68,103.63,103.67,8591
20001201|2000-11-10 01:30,10,103.67,103.71,103.65,103.71,9423
20001201|2000-11-10 02:00,10,103.7,103.72,103.67,103.67,9103
20001201|2000-11-10 02:30,10,103.67,103.68,103.66,103.66,4903
20001201|2000-11-10 03:00,10,103.65,103.67,103.64,103.66,5376
20001201|2000-11-10 03:30,10,103.65,103.66,103.64,103.65,9335
20001201|2000-11-10 04:00,10,103.65,103.68,103.65,103.66,13697
20001201|2000-11-10 04:30,10,103.66,103.67,103.64,103.64,7044
20001201|2000-11-10 05:00,10,103.65,103.67,103.64,103.66,3642
20001201|2000-11-10 05:30,10,103.67,103.67,103.65,103.66,1013
20001201|2000-11-10 06:00,10,103.66,103.67,103.65,103.66,3064
20001201|2000-11-10 06:30,10,103.66,103.69,103.65,103.69,3780
20001201|2000-11-10 07:00,10,103.69,103.71,103.68,103.7,5366
20001201|2000-11-10 07:30,10,103.71,103.71,103.68,103.7,6420
20001201|2000-11-10 08:00,10,103.7,103.71,103.69,103.7,5635
20001201|2000-11-10 08:30,10,103.7,103.71,103.68,103.68,13185
20001201|2000-11-10 09:00,10,103.68,103.72,103.68,103.69,9632
20001201|2000-11-10 09:30,10,103.69,103.7,103.66,103.68,9031
20001201|2000-11-10 10:00,10,103.68,103.71,103.67,103.7,4827
20001201|2000-11-10 10:30,10,103.71,103.73,103.69,103.72,6094
20001201|2000-11-10 11:00,10,103.72,103.74,103.7,103.72,5767
20001201|2000-11-10 11:30,10,103.72,103.75,103.72,103.74,2786
20001201|2000-11-13 01:00,13,103.79,103.79,103.74,103.76,5990
20001201|2000-11-13 01:30,13,103.76,103.77,103.73,103.75,4412
20001201|2000-11-13 02:00,13,103.74,103.76,103.74,103.75,2931
20001201|2000-11-13 02:30,13,103.75,103.75,103.73,103.75,4304
20001201|2000-11-13 03:00,13,103.75,103.78,103.75,103.77,10383
20001201|2000-11-13 03:30,13,103.76,103.77,103.75,103.76,3762
20001201|2000-11-13 04:00,13,103.76,103.78,103.75,103.76,6552
20001201|2000-11-13 04:30,13,103.76,103.78,103.76,103.77,4681
20001201|2000-11-13 05:00,13,103.77,103.78,103.76,103.76,5478
20001201|2000-11-13 05:30,13,103.77,103.79,103.76,103.79,6772
20001201|2000-11-13 06:00,13,103.78,103.8,103.77,103.78,4620
20001201|2000-11-13 06:30,13,103.79,103.8,103.77,103.79,3115
20001201|2000-11-13 07:00,13,103.79,103.8,103.78,103.79,3045
20001201|2000-11-13 07:30,13,103.8,103.85,103.8,103.82,12366
20001201|2000-11-13 08:00,13,103.82,103.83,103.79,103.82,8130
20001201|2000-11-13 08:30,13,103.82,103.84,103.8,103.82,11875
20001201|2000-11-13 09:00,13,103.81,103.82,103.76,103.8,12410
20001201|2000-11-13 09:30,13,103.79,103.82,103.78,103.81,17162
20001201|2000-11-13 10:00,13,103.81,103.86,103.81,103.85,17684
20001201|2000-11-13 10:30,13,103.85,103.92,103.84,103.9,14754
20001201|2000-11-13 11:00,13,103.91,103.93,103.89,103.92,9106
20001201|2000-11-13 11:30,13,103.93,103.99,103.91,103.97,13891
20001201|2000-11-14 01:00,14,103.96,103.96,103.86,103.86,13777
20001201|2000-11-14 01:30,14,103.87,103.89,103.85,103.85,9298
20001201|2000-11-14 02:00,14,103.85,103.87,103.85,103.86,9423
20001201|2000-11-14 02:30,14,103.87,103.88,103.86,103.87,7585
20001201|2000-11-14 03:00,14,103.87,103.88,103.86,103.88,5614
20001201|2000-11-14 03:30,14,103.87,103.9,103.86,103.89,11222
20001201|2000-11-14 04:00,14,103.89,103.93,103.89,103.91,11377
20001201|2000-11-14 04:30,14,103.91,103.92,103.87,103.87,9205
20001201|2000-11-14 05:00,14,103.87,103.88,103.86,103.87,5704
20001201|2000-11-14 05:30,14,103.87,103.87,103.86,103.86,4495
20001201|2000-11-14 06:00,14,103.87,103.9,103.86,103.89,8182
20001201|2000-11-14 06:30,14,103.9,103.93,103.89,103.89,16455
20001201|2000-11-14 07:00,14,103.89,103.91,103.88,103.9,8021
20001201|2000-11-14 07:30,14,103.89,103.9,103.85,103.85,17082
20001201|2000-11-14 08:00,14,103.85,103.86,103.83,103.84,18737
20001201|2000-11-14 08:30,14,103.84,103.86,103.83,103.86,10581
20001201|2000-11-14 09:00,14,103.86,103.86,103.83,103.85,13422
20001201|2000-11-14 09:30,14,103.85,103.85,103.83,103.84,8313
20001201|2000-11-14 10:00,14,103.84,103.86,103.83,103.85,11204
20001201|2000-11-14 10:30,14,103.85,103.86,103.84,103.85,4031
20001201|2000-11-14 11:00,14,103.85,103.86,103.85,103.85,1865
20001201|2000-11-14 11:30,14,103.86,103.86,103.8,103.81,5545
20001201|2000-11-15 01:00,15,103.86,103.86,103.8,103.83,17226
20001201|2000-11-15 01:30,15,103.83,103.85,103.82,103.85,8772
20001201|2000-11-15 02:00,15,103.85,103.86,103.83,103.84,10691
20001201|2000-11-15 02:30,15,103.85,103.86,103.83,103.85,6995
20001201|2000-11-15 03:00,15,103.84,103.86,103.83,103.83,15355
20001201|2000-11-15 03:30,15,103.83,103.84,103.82,103.83,13286
20001201|2000-11-15 04:00,15,103.84,103.84,103.81,103.82,27811
20001201|2000-11-15 04:30,15,103.82,103.83,103.81,103.83,13160
20001201|2000-11-15 05:00,15,103.83,103.84,103.82,103.83,4863
20001201|2000-11-15 05:30,15,103.83,103.84,103.83,103.84,2772
20001201|2000-11-15 06:00,15,103.84,103.85,103.83,103.84,4663
20001201|2000-11-15 06:30,15,103.84,103.84,103.83,103.84,3042
20001201|2000-11-15 07:00,15,103.84,103.87,103.84,103.87,11175
20001201|2000-11-15 07:30,15,103.86,103.89,103.85,103.88,16838
20001201|2000-11-15 08:00,15,103.87,103.91,103.87,103.89,19845
20001201|2000-11-15 08:30,15,103.89,103.9,103.87,103.9,17352
20001201|2000-11-15 09:00,15,103.89,103.92,103.88,103.91,14174
20001201|2000-11-15 09:30,15,103.91,103.93,103.89,103.89,16109
20001201|2000-11-15 10:00,15,103.9,103.9,103.88,103.89,10611
20001201|2000-11-15 10:30,15,103.89,103.89,103.86,103.86,6334
20001201|2000-11-15 11:00,15,103.87,103.89,103.86,103.88,3586
20001201|2000-11-15 11:30,15,103.87,103.9,103.87,103.88,3340
20001201|2000-11-16 01:00,16,103.94,103.94,103.9,103.91,7647
20001201|2000-11-16 01:30,16,103.92,103.95,103.9,103.94,13500
20001201|2000-11-16 02:00,16,103.94,103.98,103.93,103.95,17521
20001201|2000-11-16 02:30,16,103.95,103.97,103.94,103.97,13336
20001201|2000-11-16 03:00,16,103.96,103.99,103.95,103.96,17136
20001201|2000-11-16 03:30,16,103.97,104.01,103.96,104.01,20557
20001201|2000-11-16 04:00,16,104,104.04,103.99,104.03,26659
20001201|2000-11-16 04:30,16,104.03,104.04,104,104,16545
20001201|2000-11-16 05:00,16,104,104.02,103.99,104,11573
20001201|2000-11-16 05:30,16,104.01,104.01,103.99,104,4417
20001201|2000-11-16 06:00,16,104,104.01,103.99,104,7790
20001201|2000-11-16 06:30,16,104.01,104.04,104,104.03,9683
20001201|2000-11-16 07:00,16,104.03,104.03,103.99,104,7482
20001201|2000-11-16 07:30,16,104.01,104.03,103.98,104,13463
20001201|2000-11-16 08:00,16,104,104.01,103.98,104.01,10225
20001201|2000-11-16 08:30,16,104,104.02,103.99,104,9741
20001201|2000-11-16 09:00,16,104.01,104.01,103.97,103.99,18288
20001201|2000-11-16 09:30,16,103.98,103.99,103.94,103.96,17471
20001201|2000-11-16 10:00,16,103.96,103.97,103.94,103.96,6660
20001201|2000-11-16 10:30,16,103.95,103.96,103.95,103.96,3607
20001201|2000-11-16 11:00,16,103.94,103.98,103.94,103.97,3521
20001201|2000-11-16 11:30,16,103.96,103.99,103.96,103.99,1880
20001201|2000-11-17 01:00,17,104.01,104.03,103.99,104.02,6784
20001201|2000-11-17 01:30,17,104.02,104.09,104.02,104.05,16483
20001201|2000-11-17 02:00,17,104.05,104.07,104.01,104.01,14196
20001201|2000-11-17 02:30,17,104,104.03,103.99,104.03,10857
20001201|2000-11-17 03:00,17,104.03,104.03,104,104.01,6317
20001201|2000-11-17 03:30,17,104.02,104.02,104,104.01,8086
20001201|2000-11-17 04:00,17,104.01,104.02,104.01,104.02,2347
20001201|2000-11-17 04:30,17,104.02,104.03,104,104,8756
20001201|2000-11-17 05:00,17,104,104.01,103.98,103.99,7335
20001201|2000-11-17 05:30,17,104,104,103.98,103.99,3790
20001201|2000-11-17 06:00,17,103.99,104,103.98,104,1297
20001201|2000-11-17 06:30,17,104,104.01,104,104.01,2175
20001201|2000-11-17 07:00,17,104.01,104.03,104.01,104.03,6176
20001201|2000-11-17 07:30,17,104.03,104.03,104,104.01,5547
20001201|2000-11-17 08:00,17,104.01,104.01,103.98,103.99,4885
20001201|2000-11-17 08:30,17,103.99,104.01,103.98,103.99,7489
20001201|2000-11-17 09:00,17,104,104,103.93,103.95,25782
20001201|2000-11-17 09:30,17,103.95,103.98,103.95,103.96,7619
20001201|2000-11-17 10:00,17,103.97,103.99,103.96,103.99,6750
20001201|2000-11-17 10:30,17,103.98,103.98,103.97,103.98,2319
20001201|2000-11-17 11:00,17,103.97,103.98,103.95,103.96,1739
20001201|2000-11-17 11:30,17,103.96,103.99,103.95,103.95,1742
20001201|2000-11-20 01:00,20,103.95,103.97,103.93,103.96,5303
20001201|2000-11-20 01:30,20,103.96,103.99,103.95,103.98,5857
20001201|2000-11-20 02:00,20,103.98,104.02,103.96,104.01,6973
20001201|2000-11-20 02:30,20,104.01,104.02,103.96,103.97,11472
20001201|2000-11-20 03:00,20,103.98,103.98,103.96,103.97,3049
20001201|2000-11-20 03:30,20,103.97,103.98,103.95,103.96,7657
20001201|2000-11-20 04:00,20,103.97,103.99,103.96,103.96,6499
20001201|2000-11-20 04:30,20,103.96,103.97,103.92,103.95,15067
20001201|2000-11-20 05:00,20,103.95,103.96,103.93,103.94,7488
20001201|2000-11-20 05:30,20,103.94,103.95,103.94,103.94,2369
20001201|2000-11-20 06:00,20,103.95,103.95,103.93,103.95,4697
20001201|2000-11-20 06:30,20,103.94,103.97,103.93,103.97,7677
20001201|2000-11-20 07:00,20,103.96,103.97,103.95,103.95,2123
20001201|2000-11-20 08:00,20,103.98,103.99,103.97,103.97,13436
20001201|2000-11-20 08:30,20,103.96,103.97,103.95,103.95,17201
20001201|2000-11-20 09:00,20,103.95,103.97,103.94,103.96,14036
20001201|2000-11-20 09:30,20,103.95,103.97,103.94,103.97,10777
20001201|2000-11-20 10:00,20,103.97,103.99,103.97,103.98,7476
20001201|2000-11-20 10:30,20,103.98,104,103.97,103.97,2702
20001201|2000-11-20 11:00,20,103.98,103.98,103.96,103.96,1639
20001201|2000-11-20 11:30,20,103.96,104,103.96,104,3910
20001201|2000-11-21 01:00,21,103.97,104.02,103.95,104,9687
20001201|2000-11-21 01:30,21,104,104,103.97,103.99,2865
20001201|2000-11-21 02:00,21,103.98,103.98,103.95,103.95,8577
20001201|2000-11-21 02:30,21,103.95,103.99,103.94,103.98,11503
20001201|2000-11-21 03:00,21,103.99,104,103.94,103.96,13031
20001201|2000-11-21 03:30,21,103.96,103.97,103.93,103.94,11533
20001201|2000-11-21 04:00,21,103.95,103.96,103.94,103.96,4892
20001201|2000-11-21 04:30,21,103.95,103.97,103.94,103.95,8945
20001201|2000-11-21 05:00,21,103.95,103.96,103.94,103.96,6089
20001201|2000-11-21 05:30,21,103.96,103.96,103.94,103.95,3385
20001201|2000-11-21 06:00,21,103.95,103.96,103.94,103.95,3053
20001201|2000-11-21 06:30,21,103.95,103.95,103.94,103.95,5300
20001201|2000-11-21 07:00,21,103.95,103.96,103.94,103.95,2682
20001201|2000-11-21 07:30,21,103.95,103.96,103.95,103.95,6911
20001201|2000-11-21 08:00,21,103.95,103.96,103.94,103.95,4520
20001201|2000-11-21 08:30,21,103.95,103.95,103.93,103.94,8507
20001201|2000-11-21 09:00,21,103.94,103.97,103.93,103.94,7758
20001201|2000-11-21 09:30,21,103.94,103.94,103.89,103.91,15935
20001201|2000-11-21 10:00,21,103.9,103.92,103.86,103.86,13349
20001201|2000-11-21 10:30,21,103.87,103.89,103.86,103.89,5624
20001201|2000-11-21 11:00,21,103.89,103.9,103.88,103.88,2207
20001201|2000-11-21 11:30,21,103.89,103.9,103.87,103.87,2755
20001201|2000-11-22 01:00,22,103.92,103.94,103.88,103.89,7889
20001201|2000-11-22 01:30,22,103.88,103.9,103.85,103.88,9298
20001201|2000-11-22 02:00,22,103.88,103.92,103.88,103.91,6584
20001201|2000-11-22 02:30,22,103.91,103.94,103.91,103.94,13244
20001201|2000-11-22 03:00,22,103.93,103.97,103.93,103.95,19108
20001201|2000-11-22 03:30,22,103.96,104,103.95,103.99,25450
20001201|2000-11-22 04:00,22,103.99,104.04,103.98,104.03,25243
20001201|2000-11-22 04:30,22,104.04,104.06,104,104.02,31462
20001201|2000-11-22 05:00,22,104.02,104.02,103.99,104.02,9520
20001201|2000-11-22 05:30,22,104.01,104.05,104,104.02,20607
20001201|2000-11-22 06:00,22,104.02,104.08,104.01,104.04,19120
20001201|2000-11-22 06:30,22,104.04,104.04,104.01,104.01,10264
20001201|2000-11-22 07:00,22,104,104.03,103.99,104.02,9018
20001201|2000-11-22 07:30,22,104.02,104.03,104.01,104.01,10288
20001201|2000-11-22 08:00,22,104.02,104.03,104,104.01,9732
20001201|2000-11-22 08:30,22,104.02,104.03,103.97,104,24960
20001201|2000-11-22 09:00,22,103.99,104.03,103.99,104.01,18759
20001201|2000-11-22 09:30,22,104,104.06,104,104.04,20876
20001201|2000-11-22 10:00,22,104.03,104.07,104.01,104.05,25540
20001201|2000-11-22 10:30,22,104.05,104.06,104.04,104.04,5434
20001201|2000-11-22 11:00,22,104.05,104.09,104.04,104.07,7520
20001201|2000-11-22 11:30,22,104.07,104.1,104.07,104.1,6781
20001201|2000-11-23 01:00,23,104.08,104.14,104.05,104.07,4700
20001201|2000-11-23 01:30,23,104.07,104.12,104.07,104.1,11739
20001201|2000-11-23 02:00,23,104.11,104.12,104.09,104.09,10924
20001201|2000-11-23 02:30,23,104.1,104.1,104.06,104.08,8754
20001201|2000-11-23 03:00,23,104.07,104.08,104.05,104.06,7225
20001201|2000-11-23 03:30,23,104.06,104.08,104.04,104.05,10552
20001201|2000-11-23 04:00,23,104.05,104.07,104.05,104.05,9345
20001201|2000-11-23 04:30,23,104.05,104.06,104.05,104.05,6346
20001201|2000-11-23 05:00,23,104.04,104.06,104.03,104.05,5492
20001201|2000-11-23 05:30,23,104.06,104.06,104.05,104.05,1086
20001201|2000-11-23 06:00,23,104.05,104.06,104.04,104.05,3705
20001201|2000-11-23 06:30,23,104.06,104.09,104.05,104.08,4847
20001201|2000-11-23 07:00,23,104.09,104.09,104.07,104.08,3263
20001201|2000-11-23 07:30,23,104.09,104.09,104.06,104.07,4332
20001201|2000-11-23 08:00,23,104.07,104.08,104.06,104.07,4947
20001201|2000-11-23 08:30,23,104.07,104.07,104.06,104.07,3572
20001201|2000-11-23 09:00,23,104.07,104.08,104.06,104.07,3560
20001201|2000-11-23 09:30,23,104.06,104.07,104.04,104.04,2040
20001201|2000-11-23 10:00,23,104.04,104.05,104.01,104.02,5224
20001201|2000-11-23 10:30,23,104.02,104.02,104.01,104.01,1140
20001201|2000-11-23 11:00,23,104.01,104.02,104,104.01,1130
20001201|2000-11-23 11:30,23,104.02,104.05,104.01,104.05,2493
20001201|2000-11-24 01:00,24,104.03,104.03,103.99,104,1828
20001201|2000-11-24 01:30,24,104,104.03,104,104.02,5108
20001201|2000-11-24 02:00,24,104.03,104.03,104,104.02,4678
20001201|2000-11-24 02:30,24,104.01,104.05,104.01,104.03,9838
20001201|2000-11-24 03:00,24,104.03,104.04,104.02,104.02,3509
20001201|2000-11-24 03:30,24,104.03,104.04,104.02,104.04,7038
20001201|2000-11-24 04:00,24,104.04,104.11,104.04,104.08,20386
20001201|2000-11-24 04:30,24,104.09,104.15,104.07,104.12,17014
20001201|2000-11-24 05:00,24,104.11,104.13,104.09,104.09,5896
20001201|2000-11-24 05:30,24,104.08,104.1,104.07,104.09,8451
20001201|2000-11-24 06:00,24,104.09,104.09,104.07,104.09,3949
20001201|2000-11-24 06:30,24,104.08,104.09,104.07,104.08,2754
20001201|2000-11-24 07:00,24,104.08,104.08,104.06,104.07,4087
20001201|2000-11-24 07:30,24,104.08,104.08,104.06,104.06,2934
20001201|2000-11-24 08:00,24,104.06,104.06,104.03,104.04,6500
20001201|2000-11-24 08:30,24,104.04,104.05,104.02,104.03,7040
20001201|2000-11-24 09:00,24,104.03,104.05,104.02,104.05,3786
20001201|2000-11-24 09:30,24,104.05,104.06,104.03,104.04,3157
20001201|2000-11-24 10:00,24,104.04,104.04,104.02,104.03,2072
20001201|2000-11-24 10:30,24,104.03,104.06,104.03,104.06,1737
20001201|2000-11-24 11:00,24,104.06,104.07,104.05,104.06,1236
20001201|2000-11-24 11:30,24,104.07,104.08,104.05,104.05,1993
20001201|2000-11-27 01:00,27,104,104.02,103.97,104,6346
20001201|2000-11-27 01:30,27,104.01,104.04,104,104.03,3643
20001201|2000-11-27 02:00,27,104.02,104.04,104.01,104.04,4597
20001201|2000-11-27 02:30,27,104.04,104.06,104.03,104.04,8120
20001201|2000-11-27 03:00,27,104.04,104.05,104,104,6618
20001201|2000-11-27 03:30,27,104,104.01,103.96,104,13763
20001201|2000-11-27 04:00,27,103.99,104,103.97,103.98,10072
20001201|2000-11-27 04:30,27,103.98,103.98,103.95,103.97,14489
20001201|2000-11-27 05:00,27,103.97,104.02,103.97,104.01,11239
20001201|2000-11-27 05:30,27,104.02,104.03,104,104.01,7634
20001201|2000-11-27 06:00,27,104.01,104.01,103.99,103.99,5590
20001201|2000-11-27 06:30,27,103.99,104,103.98,103.99,2153
20001201|2000-11-27 07:00,27,103.98,104.03,103.98,104.02,6058
20001201|2000-11-27 07:30,27,104.02,104.05,104.01,104.03,14102
20001201|2000-11-27 08:00,27,104.03,104.04,104.02,104.03,6776
20001201|2000-11-27 08:30,27,104.02,104.05,104.02,104.05,9876
20001201|2000-11-27 09:00,27,104.05,104.07,104.04,104.06,15928
20001201|2000-11-27 09:30,27,104.06,104.07,104.05,104.06,10061
20001201|2000-11-27 10:00,27,104.07,104.08,104.05,104.06,6419
20001201|2000-11-27 10:30,27,104.06,104.11,104.05,104.09,6787
20001201|2000-11-27 11:00,27,104.09,104.24,104.08,104.17,17583
20001201|2000-11-27 11:30,27,104.16,104.18,104.15,104.17,8575
20001201|2000-11-28 01:00,28,104.18,104.18,104.13,104.13,9490
20001201|2000-11-28 01:30,28,104.13,104.15,104.12,104.14,7556
20001201|2000-11-28 02:00,28,104.13,104.21,104.12,104.19,21651
20001201|2000-11-28 02:30,28,104.2,104.21,104.17,104.18,13267
20001201|2000-11-28 03:00,28,104.17,104.21,104.17,104.19,12419
20001201|2000-11-28 03:30,28,104.19,104.2,104.17,104.2,14365
20001201|2000-11-28 04:00,28,104.19,104.22,104.18,104.2,17261
20001201|2000-11-28 04:30,28,104.21,104.22,104.17,104.18,11439
20001201|2000-11-28 05:00,28,104.19,104.19,104.16,104.18,10925
20001201|2000-11-28 05:30,28,104.18,104.18,104.16,104.18,9442
20001201|2000-11-28 06:00,28,104.18,104.21,104.17,104.21,7853
20001201|2000-11-28 06:30,28,104.2,104.25,104.2,104.24,14996
20001201|2000-11-28 07:00,28,104.23,104.25,104.22,104.25,7434
20001201|2000-11-28 07:30,28,104.26,104.28,104.24,104.24,25667
20001201|2000-11-28 08:00,28,104.25,104.25,104.22,104.23,12145
20001201|2000-11-28 08:30,28,104.23,104.24,104.21,104.23,12330
20001201|2000-11-28 09:00,28,104.23,104.25,104.22,104.24,14474
20001201|2000-11-28 09:30,28,104.24,104.28,104.23,104.27,19333
20001201|2000-11-28 10:00,28,104.27,104.32,104.25,104.27,29414
20001201|2000-11-28 10:30,28,104.28,104.3,104.27,104.29,9300
20001201|2000-11-28 11:00,28,104.28,104.31,104.27,104.29,9415
20001201|2000-11-28 11:30,28,104.29,104.3,104.28,104.3,5427
20001201|2000-11-29 01:00,29,104.33,104.38,104.33,104.34,14607
20001201|2000-11-29 01:30,29,104.35,104.41,104.33,104.4,27330
20001201|2000-11-29 02:00,29,104.4,104.46,104.39,104.43,46293
20001201|2000-11-29 02:30,29,104.43,104.43,104.38,104.39,17712
20001201|2000-11-29 03:00,29,104.39,104.41,104.38,104.39,18443
20001201|2000-11-29 03:30,29,104.4,104.45,104.39,104.43,19188
20001201|2000-11-29 04:00,29,104.43,104.47,104.41,104.43,21325
20001201|2000-11-29 04:30,29,104.42,104.45,104.41,104.42,15790
20001201|2000-11-29 05:00,29,104.43,104.44,104.41,104.43,7923
20001201|2000-11-29 05:30,29,104.43,104.44,104.41,104.44,8977
20001201|2000-11-29 06:00,29,104.44,104.46,104.43,104.44,13241
20001201|2000-11-29 06:30,29,104.45,104.46,104.44,104.45,12061
20001201|2000-11-29 07:00,29,104.45,104.49,104.45,104.47,27732
20001201|2000-11-29 07:30,29,104.46,104.46,104.38,104.39,36729
20001201|2000-11-29 08:00,29,104.4,104.47,104.39,104.46,33964
20001201|2000-11-29 08:30,29,104.46,104.46,104.41,104.44,30225
20001201|2000-11-29 09:00,29,104.44,104.45,104.4,104.42,19580
20001201|2000-11-29 09:30,29,104.43,104.43,104.4,104.42,14886
20001201|2000-11-29 10:00,29,104.41,104.42,104.39,104.41,27286
20001201|2000-11-29 10:30,29,104.42,104.43,104.39,104.42,8192
20001201|2000-11-29 11:00,29,104.42,104.44,104.42,104.44,4344
20001201|2000-11-29 11:30,29,104.44,104.46,104.44,104.44,5144
20001201|2000-11-30 01:00,30,104.51,104.58,104.5,104.55,20017
20001201|2000-11-30 01:30,30,104.55,104.58,104.54,104.56,9463
20001201|2000-11-30 02:00,30,104.56,104.61,104.55,104.59,27994
20001201|2000-11-30 02:30,30,104.59,104.62,104.58,104.61,20509
20001201|2000-11-30 03:00,30,104.61,104.61,104.57,104.61,18547
20001201|2000-11-30 03:30,30,104.6,104.61,104.58,104.61,10154
20001201|2000-11-30 04:00,30,104.61,104.63,104.6,104.6,15282
20001201|2000-11-30 04:30,30,104.61,104.63,104.6,104.62,9129
20001201|2000-11-30 05:00,30,104.62,104.66,104.61,104.65,15960
20001201|2000-11-30 05:30,30,104.64,104.68,104.64,104.67,18797
20001201|2000-11-30 06:00,30,104.67,104.7,104.66,104.7,12106
20001201|2000-11-30 06:30,30,104.69,104.69,104.65,104.66,14501
20001201|2000-11-30 07:00,30,104.66,104.69,104.66,104.69,19164
20001201|2000-11-30 07:30,30,104.69,104.7,104.65,104.67,15799
20001201|2000-11-30 08:00,30,104.67,104.68,104.65,104.67,19228
20001201|2000-11-30 08:30,30,104.67,104.71,104.65,104.7,21996
20001201|2000-11-30 09:00,30,104.69,104.74,104.68,104.68,28158
20001201|2000-11-30 09:30,30,104.68,104.75,104.66,104.74,39768
20001201|2000-11-30 10:00,30,104.73,104.77,104.72,104.75,18715
20001201|2000-11-30 10:30,30,104.76,104.8,104.76,104.78,19686
20001201|2000-11-30 11:00,30,104.79,104.92,104.79,104.89,18248
20001201|2000-11-30 11:30,30,104.88,104.88,104.8,104.84,9075
20001201|2000-12-01 01:00,1,104.81,104.81,104.71,104.73,16161
20001201|2000-12-01 01:30,1,104.73,104.74,104.69,104.69,13161
20001201|2000-12-01 02:00,1,104.69,104.7,104.66,104.7,13181
20001201|2000-12-01 02:30,1,104.7,104.72,104.69,104.7,17118
20001201|2000-12-01 03:00,1,104.7,104.74,104.7,104.74,13711
20001201|2000-12-01 03:30,1,104.74,104.77,104.71,104.77,12987
20001201|2000-12-01 04:00,1,104.77,104.83,104.77,104.82,38936
20001201|2000-12-01 04:30,1,104.82,104.82,104.77,104.78,15103
20001201|2000-12-01 05:00,1,104.77,104.78,104.76,104.76,10884
20001201|2000-12-01 05:30,1,104.76,104.77,104.74,104.74,10188
20001201|2000-12-01 06:00,1,104.75,104.78,104.74,104.78,5852
20001201|2000-12-01 06:30,1,104.77,104.78,104.76,104.76,4299
20001201|2000-12-01 07:00,1,104.77,104.82,104.77,104.81,14548
20001201|2000-12-01 07:30,1,104.81,104.83,104.8,104.82,9370
20001201|2000-12-01 08:00,1,104.82,104.85,104.8,104.81,12086
20001201|2000-12-01 08:30,1,104.81,104.82,104.75,104.77,18124
20001201|2000-12-01 09:00,1,104.78,104.78,104.71,104.74,20774
20001201|2000-12-01 09:30,1,104.74,104.76,104.72,104.73,11680
20001201|2000-12-01 10:00,1,104.74,104.81,104.73,104.79,8936
20001201|2000-12-01 10:30,1,104.79,104.83,104.78,104.83,7701
20001201|2000-12-01 11:00,1,104.82,104.83,104.78,104.8,5157
20001201|2000-12-01 11:30,1,104.8,104.82,104.79,104.81,2548
20001201|2000-12-04 01:00,4,104.79,104.83,104.78,104.82,8518
20001201|2000-12-04 01:30,4,104.83,104.84,104.81,104.83,6950
20001201|2000-12-04 02:00,4,104.83,104.88,104.81,104.88,11902
20001201|2000-12-04 02:30,4,104.89,104.9,104.87,104.87,13043
20001201|2000-12-04 03:00,4,104.87,104.94,104.87,104.93,16399
20001201|2000-12-04 03:30,4,104.94,105.03,104.92,105.02,28457
20001201|2000-12-04 04:00,4,105.01,105.09,105.01,105.07,26274
20001201|2000-12-04 04:30,4,105.07,105.07,105.02,105.05,21684
20001201|2000-12-04 05:00,4,105.04,105.07,105.02,105.03,22357
20001201|2000-12-04 05:30,4,105.03,105.06,105.02,105.05,5662
20001201|2000-12-04 06:00,4,105.05,105.06,105.04,105.05,8676
20001201|2000-12-04 06:30,4,105.05,105.09,105.04,105.07,13692
20001201|2000-12-04 07:00,4,105.07,105.08,105.04,105.06,12336
20001201|2000-12-04 07:30,4,105.06,105.06,105.02,105.02,11221
20001201|2000-12-04 08:00,4,105.03,105.03,105.01,105.02,19064
20001201|2000-12-04 08:30,4,105.02,105.03,104.99,105.01,17387
20001201|2000-12-04 09:00,4,105.02,105.08,105,105.06,21686
20001201|2000-12-04 09:30,4,105.07,105.09,105.04,105.05,17552
20001201|2000-12-04 10:00,4,105.06,105.07,105.01,105.03,22322
20001201|2000-12-04 10:30,4,105.03,105.03,104.96,104.99,16020
20001201|2000-12-04 11:00,4,104.99,105.03,104.99,105.01,5281
20001201|2000-12-04 11:30,4,105.02,105.02,104.98,105.02,5202
20001201|2000-12-05 01:00,5,104.97,105.01,104.96,104.97,14713
20001201|2000-12-05 01:30,5,104.97,105,104.95,104.96,7693
20001201|2000-12-05 02:00,5,104.97,104.97,104.91,104.96,28065
20001201|2000-12-05 02:30,5,104.95,104.98,104.95,104.97,18867
20001201|2000-12-05 03:00,5,104.97,104.97,104.91,104.92,18284
20001201|2000-12-05 03:30,5,104.92,104.93,104.82,104.85,37203
20001201|2000-12-05 04:00,5,104.85,104.91,104.85,104.88,24066
20001201|2000-12-05 04:30,5,104.88,104.88,104.86,104.87,20138
20001201|2000-12-05 05:00,5,104.87,104.92,104.87,104.89,40009
20001201|2000-12-05 05:30,5,104.9,104.93,104.89,104.92,12051
20001201|2000-12-05 06:00,5,104.93,104.95,104.93,104.94,9250
20001201|2000-12-05 06:30,5,104.94,104.94,104.91,104.92,11241
20001201|2000-12-05 07:00,5,104.93,104.94,104.9,104.93,9395
20001201|2000-12-05 07:30,5,104.94,104.94,104.9,104.91,15081
20001201|2000-12-05 08:00,5,104.92,104.95,104.9,104.93,12222
20001201|2000-12-05 08:30,5,104.93,104.94,104.91,104.92,25359
20001201|2000-12-05 09:00,5,104.93,104.98,104.91,104.97,21178
20001201|2000-12-05 09:30,5,104.98,105.12,104.95,105.1,44394
20001201|2000-12-05 10:00,5,105.1,105.17,105.09,105.12,39463
20001201|2000-12-05 10:30,5,105.11,105.15,105.1,105.11,15263
20001201|2000-12-05 11:00,5,105.11,105.16,105.1,105.14,5734
20001201|2000-12-05 11:30,5,105.14,105.19,105.14,105.16,3732
20001201|2000-12-06 01:00,6,105.2,105.28,105.18,105.25,11432
20001201|2000-12-06 01:30,6,105.25,105.26,105.21,105.26,29765
20001201|2000-12-06 02:00,6,105.26,105.34,105.24,105.31,39453
20001201|2000-12-06 02:30,6,105.31,105.38,105.29,105.34,27060
20001201|2000-12-06 03:00,6,105.33,105.34,105.29,105.33,17310
20001201|2000-12-06 03:30,6,105.33,105.34,105.31,105.34,9175
20001201|2000-12-06 04:00,6,105.34,105.43,105.32,105.4,36961
20001201|2000-12-06 04:30,6,105.39,105.4,105.35,105.36,28639
20001201|2000-12-06 05:00,6,105.36,105.41,105.34,105.4,19928
20001201|2000-12-06 05:30,6,105.4,105.4,105.34,105.35,11907
20001201|2000-12-06 06:00,6,105.35,105.38,105.34,105.38,9034
20001201|2000-12-06 06:30,6,105.37,105.39,105.34,105.35,20602
20001201|2000-12-06 07:00,6,105.35,105.37,105.33,105.36,13440
20001201|2000-12-06 07:30,6,105.35,105.36,105.33,105.34,16698
20001201|2000-12-06 08:00,6,105.35,105.36,105.27,105.28,23492
20001201|2000-12-06 08:30,6,105.27,105.33,105.26,105.33,29259
20001201|2000-12-06 09:00,6,105.34,105.38,105.34,105.38,17406
20001201|2000-12-06 09:30,6,105.37,105.47,105.37,105.43,19255
20001201|2000-12-06 10:00,6,105.42,105.44,105.38,105.44,19652
20001201|2000-12-06 10:30,6,105.44,105.49,105.42,105.48,6131
20001201|2000-12-06 11:00,6,105.48,105.49,105.46,105.48,4249
20001201|2000-12-06 11:30,6,105.46,105.46,105.4,105.44,1984
20001201|2000-12-07 01:00,7,105.48,105.57,105.48,105.56,12328
20001201|2000-12-07 01:30,7,105.56,105.66,105.56,105.6,6534
20001201|2000-12-07 02:00,7,105.6,105.6,105.53,105.58,8746
20001201|2000-12-07 02:30,7,105.57,105.57,105.51,105.51,4866
20001201|2000-12-07 03:00,7,105.51,105.51,105.36,105.4,4023
20001201|2000-12-07 03:30,7,105.43,105.46,105.42,105.43,7009
20001201|2000-12-07 04:00,7,105.42,105.44,105.4,105.44,3829
20001201|2000-12-07 04:30,7,105.46,105.5,105.44,105.44,2477
20001201|2000-12-07 05:00,7,105.43,105.43,105.31,105.31,4873
20010301|2000-08-03 06:00,3,102.9,102.9,102.9,102.9,80
20010301|2000-08-04 05:30,4,102.82,102.82,102.82,102.82,80
20010301|2000-08-18 04:30,18,102.66,102.66,102.66,102.66,100
20010301|2000-08-18 10:00,18,102.45,102.45,102.45,102.45,100
20010301|2000-08-31 08:00,31,102.36,102.36,102.36,102.36,1
20010301|2000-09-01 05:30,1,102.55,102.55,102.55,102.55,75
20010301|2000-09-05 02:00,5,102.9,102.9,102.9,102.9,150
20010301|2000-09-05 03:30,5,102.8,102.8,102.8,102.8,150
20010301|2000-09-07 02:30,7,102.3,102.3,102.3,102.3,100
20010301|2000-09-07 03:30,7,102.33,102.33,102.33,102.33,100
20010301|2000-09-07 08:00,7,102.35,102.35,102.35,102.35,1
20010301|2000-09-19 05:30,19,103.05,103.05,103.05,103.05,1
20010301|2000-09-20 08:00,20,102.92,102.92,102.92,102.92,1
20010301|2000-09-27 03:30,27,103.16,103.16,103.16,103.16,1
20010301|2000-09-28 06:00,28,103.08,103.08,103.08,103.08,55
20010301|2000-09-28 07:30,28,103.04,103.04,103.04,103.04,50
20010301|2000-09-29 08:30,29,103.12,103.12,102.98,102.98,8
20010301|2000-10-04 03:00,4,103.27,103.27,103.27,103.27,19
20010301|2000-10-04 10:00,4,103.2,103.2,103.2,103.2,10
20010301|2000-10-05 09:00,5,103.08,103.08,103.08,103.08,90
20010301|2000-10-06 08:30,6,103.1,103.1,103.1,103.1,1
20010301|2000-10-11 01:30,11,103.5,103.5,103.5,103.5,1
20010301|2000-10-12 01:30,12,103.45,103.45,103.45,103.45,1
20010301|2000-10-12 02:30,12,103.45,103.45,103.45,103.45,100
20010301|2000-10-13 01:00,13,103.89,103.89,103.89,103.89,1
20010301|2000-10-13 04:30,13,103.84,103.84,103.84,103.84,50
20010301|2000-10-13 05:30,13,103.88,103.88,103.88,103.88,50
20010301|2000-10-13 11:30,13,103.67,103.68,103.67,103.68,32
20010301|2000-10-16 02:00,16,103.55,103.55,103.55,103.55,1
20010301|2000-10-16 02:30,16,103.5,103.5,103.5,103.5,1
20010301|2000-10-16 07:30,16,103.5,103.5,103.5,103.5,50
20010301|2000-10-17 07:00,17,103.5,103.5,103.5,103.5,50
20010301|2000-10-18 02:00,18,103.65,103.65,103.65,103.65,1
20010301|2000-10-18 07:30,18,103.67,103.74,103.67,103.74,100
20010301|2000-10-19 09:00,19,103.44,103.44,103.44,103.44,10
20010301|2000-10-19 09:30,19,103.44,103.44,103.44,103.44,90
20010301|2000-10-20 01:30,20,103.38,103.38,103.38,103.38,1
20010301|2000-10-23 11:00,23,103.35,103.35,103.35,103.35,100
20010301|2000-10-24 03:00,24,103.39,103.39,103.39,103.39,1
20010301|2000-10-24 07:00,24,103.43,103.43,103.43,103.43,2
20010301|2000-10-25 03:30,25,103.38,103.38,103.38,103.38,1
20010301|2000-10-25 05:00,25,103.43,103.43,103.43,103.43,1
20010301|2000-10-25 09:30,25,103.38,103.38,103.38,103.38,1
20010301|2000-10-25 10:00,25,103.33,103.33,103.19,103.24,4
20010301|2000-10-26 03:00,26,103.26,103.26,103.26,103.26,11
20010301|2000-10-26 03:30,26,103.24,103.24,103.24,103.24,50
20010301|2000-10-26 10:00,26,103.34,103.34,103.34,103.34,300
20010301|2000-10-27 08:30,27,103.45,103.45,103.45,103.45,1
20010301|2000-10-30 07:30,30,103.47,103.47,103.47,103.47,1
20010301|2000-10-30 09:30,30,103.45,103.45,103.45,103.45,100
20010301|2000-10-30 10:00,30,103.42,103.42,103.42,103.42,100
20010301|2000-11-01 03:00,1,103.46,103.46,103.46,103.46,133
20010301|2000-11-02 01:30,2,103.52,103.52,103.52,103.52,63
20010301|2000-11-03 04:30,3,103.53,103.53,103.53,103.53,70
20010301|2000-11-03 07:30,3,103.53,103.53,103.53,103.53,5
20010301|2000-11-03 08:00,3,103.45,103.45,103.45,103.45,105
20010301|2000-11-03 08:30,3,103.45,103.45,103.45,103.45,95
20010301|2000-11-03 09:30,3,103.38,103.38,103.38,103.38,946
20010301|2000-11-06 01:30,6,103.41,103.41,103.41,103.41,1
20010301|2000-11-07 02:30,7,103.36,103.36,103.36,103.36,118
20010301|2000-11-07 03:30,7,103.38,103.38,103.38,103.38,200
20010301|2000-11-07 07:30,7,103.34,103.34,103.34,103.34,108
20010301|2000-11-07 09:30,7,103.29,103.29,103.29,103.29,61
20010301|2000-11-08 08:30,8,103.24,103.24,103.24,103.24,1
20010301|2000-11-08 10:30,8,103.22,103.22,103.22,103.22,90
20010301|2000-11-09 02:30,9,103.22,103.22,103.22,103.22,1
20010301|2000-11-09 08:00,9,103.31,103.31,103.31,103.31,50
20010301|2000-11-10 01:00,10,103.39,103.39,103.39,103.39,1
20010301|2000-11-10 01:30,10,103.37,103.37,103.37,103.37,100
20010301|2000-11-10 03:30,10,103.39,103.39,103.39,103.39,257
20010301|2000-11-13 08:00,13,103.55,103.56,103.55,103.56,16
20010301|2000-11-13 08:30,13,103.57,103.57,103.57,103.57,15
20010301|2000-11-13 10:00,13,103.59,103.59,103.59,103.59,14
20010301|2000-11-14 02:00,14,103.6,103.6,103.6,103.6,1219
20010301|2000-11-15 03:00,15,103.6,103.6,103.6,103.6,5
20010301|2000-11-15 04:30,15,103.57,103.57,103.57,103.57,150
20010301|2000-11-15 08:30,15,103.64,103.64,103.64,103.64,10
20010301|2000-11-15 09:30,15,103.67,103.67,103.67,103.67,25
20010301|2000-11-15 10:00,15,103.63,103.63,103.62,103.62,46
20010301|2000-11-15 11:00,15,103.61,103.63,103.61,103.63,79
20010301|2000-11-15 11:30,15,103.64,103.64,103.64,103.64,110
20010301|2000-11-16 01:00,16,103.64,103.64,103.64,103.64,1
20010301|2000-11-16 01:30,16,103.66,103.66,103.66,103.66,1
20010301|2000-11-16 02:00,16,103.7,103.7,103.7,103.7,15
20010301|2000-11-16 02:30,16,103.72,103.72,103.72,103.72,100
20010301|2000-11-16 04:00,16,103.76,103.78,103.76,103.78,4
20010301|2000-11-16 07:00,16,103.74,103.74,103.74,103.74,63
20010301|2000-11-16 09:00,16,103.72,103.74,103.72,103.74,201
20010301|2000-11-16 09:30,16,103.72,103.72,103.68,103.68,2
20010301|2000-11-16 11:30,16,103.71,103.71,103.71,103.71,7
20010301|2000-11-17 01:30,17,103.76,103.81,103.76,103.81,2
20010301|2000-11-17 02:00,17,103.77,103.77,103.75,103.75,2
20010301|2000-11-17 03:00,17,103.78,103.78,103.75,103.75,2
20010301|2000-11-17 04:30,17,103.74,103.74,103.74,103.74,2
20010301|2000-11-17 05:00,17,103.73,103.73,103.72,103.72,2
20010301|2000-11-17 06:30,17,103.75,103.75,103.75,103.75,1
20010301|2000-11-17 07:00,17,103.76,103.76,103.76,103.76,957
20010301|2000-11-17 09:00,17,103.7,103.72,103.7,103.72,201
20010301|2000-11-20 02:30,20,103.75,103.75,103.73,103.73,300
20010301|2000-11-20 03:30,20,103.71,103.71,103.71,103.71,1
20010301|2000-11-20 04:00,20,103.73,103.74,103.73,103.74,203
20010301|2000-11-20 08:00,20,103.74,103.74,103.74,103.74,10
20010301|2000-11-20 09:30,20,103.69,103.71,103.69,103.71,2
20010301|2000-11-20 10:00,20,103.73,103.73,103.72,103.72,2
20010301|2000-11-20 11:00,20,103.71,103.71,103.71,103.71,1
20010301|2000-11-20 11:30,20,103.74,103.74,103.74,103.74,1
20010301|2000-11-21 02:00,21,103.73,103.73,103.73,103.73,79
20010301|2000-11-21 02:30,21,103.73,103.73,103.73,103.73,200
20010301|2000-11-21 07:30,21,103.72,103.72,103.72,103.72,881
20010301|2000-11-22 04:00,22,103.79,103.79,103.79,103.79,2
20010301|2000-11-22 06:00,22,103.8,103.8,103.8,103.8,20
20010301|2000-11-22 08:30,22,103.78,103.78,103.78,103.78,18
20010301|2000-11-22 09:30,22,103.79,103.81,103.79,103.81,151
20010301|2000-11-23 02:30,23,103.87,103.87,103.87,103.87,100
20010301|2000-11-23 07:00,23,103.87,103.87,103.87,103.87,1
20010301|2000-11-23 07:30,23,103.83,103.83,103.83,103.83,1
20010301|2000-11-23 08:00,23,103.85,103.85,103.85,103.85,105
20010301|2000-11-23 08:30,23,103.84,103.84,103.84,103.84,50
20010301|2000-11-23 09:30,23,103.82,103.82,103.82,103.82,1
20010301|2000-11-23 10:00,23,103.79,103.79,103.78,103.78,70
20010301|2000-11-23 10:30,23,103.78,103.78,103.78,103.78,102
20010301|2000-11-24 04:00,24,103.86,103.86,103.86,103.86,2
20010301|2000-11-24 05:00,24,103.86,103.86,103.86,103.86,100
20010301|2000-11-24 08:00,24,103.82,103.83,103.82,103.83,113
20010301|2000-11-24 09:00,24,103.79,103.79,103.78,103.79,193
20010301|2000-11-27 02:00,27,103.8,103.8,103.8,103.8,50
20010301|2000-11-27 03:00,27,103.81,103.81,103.79,103.79,409
20010301|2000-11-27 04:00,27,103.77,103.77,103.77,103.77,40
20010301|2000-11-27 06:00,27,103.76,103.76,103.76,103.76,213
20010301|2000-11-27 07:00,27,103.78,103.78,103.78,103.78,18
20010301|2000-11-27 07:30,27,103.79,103.79,103.79,103.79,105
20010301|2000-11-27 09:30,27,103.82,103.83,103.82,103.83,49
20010301|2000-11-27 10:30,27,103.84,103.86,103.84,103.86,50
20010301|2000-11-27 11:00,27,104,104,103.92,103.94,252
20010301|2000-11-27 11:30,27,103.94,103.94,103.93,103.93,213
20010301|2000-11-28 03:00,28,103.95,103.95,103.94,103.94,90
20010301|2000-11-28 03:30,28,103.95,103.95,103.95,103.95,2
20010301|2000-11-28 04:00,28,103.97,103.97,103.97,103.97,80
20010301|2000-11-28 05:30,28,103.95,103.95,103.95,103.95,50
20010301|2000-11-28 06:30,28,104.01,104.01,104.01,104.01,2
20010301|2000-11-28 07:30,28,104.02,104.02,104.02,104.02,1010
20010301|2000-11-28 08:00,28,104,104.01,104,104.01,21
20010301|2000-11-28 09:00,28,103.99,103.99,103.99,103.99,10
20010301|2000-11-28 09:30,28,104.03,104.03,104.03,104.03,250
20010301|2000-11-28 10:00,28,104.05,104.06,104.05,104.06,300
20010301|2000-11-28 11:30,28,104.07,104.08,104.07,104.08,225
20010301|2000-11-29 01:00,29,104.13,104.13,104.11,104.11,442
20010301|2000-11-29 01:30,29,104.15,104.15,104.15,104.15,60
20010301|2000-11-29 02:00,29,104.21,104.23,104.2,104.22,590
20010301|2000-11-29 02:30,29,104.19,104.19,104.19,104.19,200
20010301|2000-11-29 03:00,29,104.16,104.18,104.16,104.18,102
20010301|2000-11-29 03:30,29,104.21,104.21,104.21,104.21,202
20010301|2000-11-29 04:00,29,104.21,104.23,104.21,104.21,136
20010301|2000-11-29 04:30,29,104.21,104.21,104.21,104.21,20
20010301|2000-11-29 05:00,29,104.19,104.2,104.19,104.2,4
20010301|2000-11-29 05:30,29,104.2,104.2,104.2,104.2,141
20010301|2000-11-29 06:00,29,104.23,104.24,104.23,104.24,150
20010301|2000-11-29 07:00,29,104.26,104.27,104.26,104.27,3483
20010301|2000-11-29 07:30,29,104.22,104.22,104.17,104.17,296
20010301|2000-11-29 08:00,29,104.18,104.23,104.18,104.23,672
20010301|2000-11-29 08:30,29,104.23,104.23,104.2,104.21,523
20010301|2000-11-29 09:00,29,104.22,104.22,104.19,104.19,237
20010301|2000-11-29 09:30,29,104.2,104.21,104.2,104.21,272
20010301|2000-11-29 10:00,29,104.21,104.21,104.18,104.18,130
20010301|2000-11-29 10:30,29,104.2,104.2,104.18,104.18,837
20010301|2000-11-29 11:00,29,104.22,104.22,104.22,104.22,1217
20010301|2000-11-30 01:00,30,104.32,104.34,104.32,104.34,353
20010301|2000-11-30 01:30,30,104.34,104.35,104.34,104.34,741
20010301|2000-11-30 02:00,30,104.35,104.39,104.35,104.39,1883
20010301|2000-11-30 02:30,30,104.38,104.39,104.38,104.39,651
20010301|2000-11-30 03:00,30,104.38,104.38,104.37,104.38,1214
20010301|2000-11-30 04:00,30,104.38,104.38,104.38,104.38,13
20010301|2000-11-30 04:30,30,104.39,104.4,104.39,104.4,21
20010301|2000-11-30 05:00,30,104.4,104.44,104.4,104.44,966
20010301|2000-11-30 05:30,30,104.43,104.44,104.43,104.44,250
20010301|2000-11-30 06:00,30,104.44,104.46,104.44,104.46,760
20010301|2000-11-30 06:30,30,104.47,104.47,104.43,104.44,128
20010301|2000-11-30 07:00,30,104.44,104.47,104.44,104.47,2208
20010301|2000-11-30 07:30,30,104.47,104.47,104.44,104.44,2892
20010301|2000-11-30 08:00,30,104.46,104.46,104.44,104.45,545
20010301|2000-11-30 08:30,30,104.45,104.46,104.44,104.46,755
20010301|2000-11-30 09:00,30,104.47,104.5,104.45,104.45,1140
20010301|2000-11-30 09:30,30,104.45,104.51,104.45,104.51,4385
20010301|2000-11-30 10:00,30,104.52,104.55,104.52,104.55,256
20010301|2000-11-30 10:30,30,104.57,104.57,104.55,104.55,375
20010301|2000-11-30 11:00,30,104.58,104.66,104.58,104.66,321
20010301|2000-11-30 11:30,30,104.65,104.66,104.56,104.6,818
20010301|2000-12-01 01:00,1,104.55,104.55,104.49,104.5,2836
20010301|2000-12-01 01:30,1,104.5,104.5,104.47,104.47,3160
20010301|2000-12-01 02:00,1,104.45,104.46,104.44,104.44,27
20010301|2000-12-01 02:30,1,104.47,104.49,104.47,104.47,550
20010301|2000-12-01 03:00,1,104.47,104.53,104.47,104.52,3337
20010301|2000-12-01 03:30,1,104.52,104.53,104.51,104.53,1526
20010301|2000-12-01 04:00,1,104.56,104.62,104.56,104.62,7589
20010301|2000-12-01 04:30,1,104.6,104.6,104.56,104.56,597
20010301|2000-12-01 05:00,1,104.55,104.55,104.54,104.54,95
20010301|2000-12-01 05:30,1,104.54,104.54,104.54,104.54,25
20010301|2000-12-01 06:00,1,104.55,104.55,104.55,104.55,25
20010301|2000-12-01 06:30,1,104.55,104.56,104.55,104.56,26
20010301|2000-12-01 07:00,1,104.55,104.59,104.55,104.59,760
20010301|2000-12-01 07:30,1,104.59,104.6,104.58,104.58,1036
20010301|2000-12-01 08:00,1,104.59,104.62,104.59,104.61,678
20010301|2000-12-01 08:30,1,104.57,104.57,104.55,104.55,505
20010301|2000-12-01 09:00,1,104.53,104.55,104.49,104.5,747
20010301|2000-12-01 09:30,1,104.5,104.5,104.5,104.5,336
20010301|2000-12-01 10:00,1,104.53,104.53,104.52,104.53,1869
20010301|2000-12-01 10:30,1,104.57,104.57,104.56,104.56,201
20010301|2000-12-01 11:00,1,104.55,104.55,104.55,104.55,500
20010301|2000-12-01 11:30,1,104.58,104.6,104.58,104.6,451
20010301|2000-12-04 01:00,4,104.58,104.62,104.57,104.62,2208
20010301|2000-12-04 01:30,4,104.61,104.62,104.6,104.6,1057
20010301|2000-12-04 02:00,4,104.6,104.65,104.6,104.65,3131
20010301|2000-12-04 02:30,4,104.67,104.67,104.65,104.65,3558
20010301|2000-12-04 03:00,4,104.64,104.72,104.64,104.71,1313
20010301|2000-12-04 03:30,4,104.71,104.79,104.7,104.78,4153
20010301|2000-12-04 04:00,4,104.78,104.85,104.78,104.82,3716
20010301|2000-12-04 04:30,4,104.82,104.82,104.79,104.82,2662
20010301|2000-12-04 05:00,4,104.83,104.83,104.8,104.8,7438
20010301|2000-12-04 05:30,4,104.82,104.83,104.8,104.83,863
20010301|2000-12-04 06:00,4,104.83,104.83,104.82,104.83,311
20010301|2000-12-04 06:30,4,104.83,104.86,104.83,104.85,2709
20010301|2000-12-04 07:00,4,104.84,104.84,104.81,104.81,2131
20010301|2000-12-04 07:30,4,104.82,104.82,104.79,104.8,1892
20010301|2000-12-04 08:00,4,104.79,104.8,104.79,104.8,8208
20010301|2000-12-04 08:30,4,104.8,104.8,104.77,104.77,4306
20010301|2000-12-04 09:00,4,104.79,104.86,104.79,104.85,2402
20010301|2000-12-04 09:30,4,104.85,104.85,104.83,104.83,2302
20010301|2000-12-04 10:00,4,104.83,104.84,104.79,104.8,6182
20010301|2000-12-04 10:30,4,104.8,104.8,104.73,104.76,3019
20010301|2000-12-04 11:00,4,104.78,104.79,104.78,104.79,103
20010301|2000-12-04 11:30,4,104.77,104.8,104.77,104.8,946
20010301|2000-12-05 01:00,5,104.84,104.84,104.74,104.74,2705
20010301|2000-12-05 01:30,5,104.75,104.77,104.73,104.75,2550
20010301|2000-12-05 02:00,5,104.74,104.74,104.69,104.74,7576
20010301|2000-12-05 02:30,5,104.73,104.75,104.73,104.74,2102
20010301|2000-12-05 03:00,5,104.74,104.74,104.71,104.71,2144
20010301|2000-12-05 03:30,5,104.69,104.7,104.61,104.63,5957
20010301|2000-12-05 04:00,5,104.63,104.67,104.63,104.66,5899
20010301|2000-12-05 04:30,5,104.65,104.65,104.64,104.65,7355
20010301|2000-12-05 05:00,5,104.65,104.67,104.64,104.67,27771
20010301|2000-12-05 05:30,5,104.65,104.67,104.65,104.66,2371
20010301|2000-12-05 06:00,5,104.67,104.7,104.67,104.69,3174
20010301|2000-12-05 06:30,5,104.69,104.69,104.66,104.68,4085
20010301|2000-12-05 07:00,5,104.66,104.67,104.65,104.67,2332
20010301|2000-12-05 07:30,5,104.68,104.69,104.64,104.66,4082
20010301|2000-12-05 08:00,5,104.65,104.69,104.65,104.68,1732
20010301|2000-12-05 08:30,5,104.68,104.68,104.67,104.67,9256
20010301|2000-12-05 09:00,5,104.68,104.74,104.66,104.72,6396
20010301|2000-12-05 09:30,5,104.74,104.87,104.71,104.85,8929
20010301|2000-12-05 10:00,5,104.85,104.91,104.84,104.85,19237
20010301|2000-12-05 10:30,5,104.86,104.89,104.85,104.86,6500
20010301|2000-12-05 11:00,5,104.86,104.9,104.86,104.89,1575
20010301|2000-12-05 11:30,5,104.88,104.92,104.88,104.9,2895
20010301|2000-12-06 01:00,6,104.97,105.02,104.94,105,9315
20010301|2000-12-06 01:30,6,105,105,104.95,105,14706
20010301|2000-12-06 02:00,6,104.99,105.07,104.99,105.05,26135
20010301|2000-12-06 02:30,6,105.05,105.1,105.04,105.07,14879
20010301|2000-12-06 03:00,6,105.07,105.07,105.03,105.06,15715
20010301|2000-12-06 03:30,6,105.06,105.08,105.05,105.08,7179
20010301|2000-12-06 04:00,6,105.07,105.15,105.06,105.14,24923
20010301|2000-12-06 04:30,6,105.12,105.13,105.09,105.1,24027
20010301|2000-12-06 05:00,6,105.09,105.12,105.07,105.12,17504
20010301|2000-12-06 05:30,6,105.12,105.12,105.07,105.07,9027
20010301|2000-12-06 06:00,6,105.07,105.1,105.07,105.1,5484
20010301|2000-12-06 06:30,6,105.1,105.12,105.08,105.09,12811
20010301|2000-12-06 07:00,6,105.09,105.11,105.08,105.11,15979
20010301|2000-12-06 07:30,6,105.1,105.11,105.08,105.09,19601
20010301|2000-12-06 08:00,6,105.09,105.11,105.01,105.02,24100
20010301|2000-12-06 08:30,6,105.02,105.08,105,105.08,32174
20010301|2000-12-06 09:00,6,105.08,105.12,105.08,105.12,17535
20010301|2000-12-06 09:30,6,105.12,105.22,105.11,105.18,24300
20010301|2000-12-06 10:00,6,105.17,105.2,105.13,105.19,24421
20010301|2000-12-06 10:30,6,105.19,105.23,105.17,105.23,7727
20010301|2000-12-06 11:00,6,105.24,105.24,105.21,105.22,7920
20010301|2000-12-06 11:30,6,105.21,105.22,105.15,105.19,3496
20010301|2000-12-07 01:00,7,105.25,105.33,105.25,105.28,20373
20010301|2000-12-07 01:30,7,105.28,105.38,105.28,105.32,19528
20010301|2000-12-07 02:00,7,105.33,105.33,105.25,105.29,24288
20010301|2000-12-07 02:30,7,105.28,105.29,105.2,105.21,29671
20010301|2000-12-07 03:00,7,105.21,105.22,105.05,105.13,39534
20010301|2000-12-07 03:30,7,105.13,105.16,105.1,105.12,27741
20010301|2000-12-07 04:00,7,105.12,105.16,105.09,105.15,16593
20010301|2000-12-07 04:30,7,105.15,105.22,105.15,105.15,24193
20010301|2000-12-07 05:00,7,105.14,105.14,105.09,105.12,26246
20010301|2000-12-07 05:30,7,105.12,105.13,105.07,105.12,14828
20010301|2000-12-07 06:00,7,105.12,105.18,105.11,105.18,17244
20010301|2000-12-07 06:30,7,105.18,105.28,105.16,105.21,28063
20010301|2000-12-07 07:00,7,105.21,105.25,105.19,105.2,17042
20010301|2000-12-07 07:30,7,105.2,105.2,105.12,105.15,30011
20010301|2000-12-07 08:00,7,105.15,105.16,105.08,105.08,17912
20010301|2000-12-07 08:30,7,105.08,105.15,105.06,105.1,27252
20010301|2000-12-07 09:00,7,105.1,105.14,105.08,105.09,19026
20010301|2000-12-07 09:30,7,105.08,105.1,105.06,105.09,21958
20010301|2000-12-07 10:00,7,105.09,105.11,105.08,105.08,6533
20010301|2000-12-07 10:30,7,105.08,105.12,105.08,105.09,6157
20010301|2000-12-07 11:00,7,105.09,105.1,105.02,105.06,9639
20010301|2000-12-07 11:30,7,105.06,105.13,105.05,105.06,2366
20010301|2000-12-08 01:00,8,105.16,105.16,105.1,105.12,4709
20010301|2000-12-08 01:30,8,105.12,105.12,105.04,105.06,7957
20010301|2000-12-08 02:00,8,105.07,105.07,104.98,105.04,14223
20010301|2000-12-08 02:30,8,105.05,105.06,105.01,105.04,8966
20010301|2000-12-08 03:00,8,105.04,105.05,105.03,105.05,7735
20010301|2000-12-08 03:30,8,105.05,105.07,105.03,105.06,8504
20010301|2000-12-08 04:00,8,105.06,105.08,105.05,105.07,7579
20010301|2000-12-08 04:30,8,105.07,105.12,105.06,105.1,10140
20010301|2000-12-08 05:00,8,105.1,105.13,105.08,105.11,8491
20010301|2000-12-08 05:30,8,105.11,105.13,105.1,105.1,4510
20010301|2000-12-08 06:00,8,105.11,105.13,105.11,105.11,5032
20010301|2000-12-08 06:30,8,105.12,105.13,105.11,105.12,2419
20010301|2000-12-08 07:00,8,105.13,105.2,105.1,105.12,10988
20010301|2000-12-08 07:30,8,105.12,105.12,105.06,105.07,38341
20010301|2000-12-08 08:00,8,105.07,105.07,104.96,104.97,29617
20010301|2000-12-08 08:30,8,104.97,105,104.92,105,37747
20010301|2000-12-08 09:00,8,105,105.04,104.89,104.91,41857
20010301|2000-12-08 09:30,8,104.91,104.94,104.86,104.93,26146
20010301|2000-12-08 10:00,8,104.93,104.95,104.92,104.94,9585
20010301|2000-12-08 10:30,8,104.94,104.95,104.9,104.91,2946
20010301|2000-12-08 11:00,8,104.91,104.94,104.88,104.94,6646
20010301|2000-12-08 11:30,8,104.92,104.93,104.87,104.91,2193
20010301|2000-12-11 01:00,11,104.88,104.88,104.78,104.8,13011
20010301|2000-12-11 01:30,11,104.8,104.86,104.79,104.85,10570
20010301|2000-12-11 02:00,11,104.86,104.86,104.72,104.78,12106
20010301|2000-12-11 02:30,11,104.77,104.78,104.73,104.73,11514
20010301|2000-12-11 03:00,11,104.73,104.78,104.73,104.77,9591
20010301|2000-12-11 03:30,11,104.76,104.79,104.75,104.78,6432
20010301|2000-12-11 04:00,11,104.77,104.8,104.77,104.8,7945
20010301|2000-12-11 04:30,11,104.79,104.82,104.77,104.8,9708
20010301|2000-12-11 05:00,11,104.81,104.82,104.75,104.77,8062
20010301|2000-12-11 05:30,11,104.77,104.78,104.75,104.78,4855
20010301|2000-12-11 06:00,11,104.78,104.8,104.76,104.79,2929
20010301|2000-12-11 06:30,11,104.8,104.8,104.78,104.79,1803
20010301|2000-12-11 07:00,11,104.8,104.81,104.78,104.8,7019
20010301|2000-12-11 07:30,11,104.8,104.8,104.75,104.75,9826
20010301|2000-12-11 08:00,11,104.75,104.77,104.74,104.77,7806
20010301|2000-12-11 08:30,11,104.77,104.81,104.77,104.8,8083
20010301|2000-12-11 09:00,11,104.81,104.83,104.79,104.81,8083
20010301|2000-12-11 09:30,11,104.81,104.85,104.79,104.84,5433
20010301|2000-12-11 10:00,11,104.84,104.84,104.8,104.83,5339
20010301|2000-12-11 10:30,11,104.82,104.86,104.82,104.85,5287
20010301|2000-12-11 11:00,11,104.85,104.86,104.83,104.83,1772
20010301|2000-12-11 11:30,11,104.84,104.84,104.8,104.82,2230
20010301|2000-12-12 01:00,12,104.79,104.83,104.77,104.82,2067
20010301|2000-12-12 01:30,12,104.81,104.82,104.78,104.79,4625
20010301|2000-12-12 02:00,12,104.79,104.79,104.73,104.75,9236
20010301|2000-12-12 02:30,12,104.76,104.77,104.72,104.77,6445
20010301|2000-12-12 03:00,12,104.76,104.78,104.75,104.77,9031
20010301|2000-12-12 03:30,12,104.77,104.79,104.77,104.78,5232
20010301|2000-12-12 04:00,12,104.78,104.79,104.74,104.75,11371
20010301|2000-12-12 04:30,12,104.75,104.81,104.75,104.77,13406
20010301|2000-12-12 05:00,12,104.77,104.78,104.75,104.75,5676
20010301|2000-12-12 05:30,12,104.76,104.77,104.75,104.76,3187
20010301|2000-12-12 06:00,12,104.75,104.75,104.72,104.74,6133
20010301|2000-12-12 06:30,12,104.74,104.77,104.74,104.76,6986
20010301|2000-12-12 07:00,12,104.75,104.77,104.75,104.75,2857
20010301|2000-12-12 07:30,12,104.76,104.77,104.74,104.76,8059
20010301|2000-12-12 08:00,12,104.75,104.75,104.71,104.72,16263
20010301|2000-12-12 08:30,12,104.72,104.74,104.7,104.73,11625
20010301|2000-12-12 09:00,12,104.73,104.76,104.72,104.74,11158
20010301|2000-12-12 09:30,12,104.74,104.82,104.73,104.81,18386
20010301|2000-12-12 10:00,12,104.8,104.83,104.8,104.8,8817
20010301|2000-12-12 10:30,12,104.8,104.83,104.79,104.81,5259
20010301|2000-12-12 11:00,12,104.82,104.85,104.81,104.85,3122
20010301|2000-12-12 11:30,12,104.84,104.86,104.83,104.84,2642
20010301|2000-12-13 01:00,13,104.79,104.8,104.74,104.75,5915
20010301|2000-12-13 01:30,13,104.75,104.77,104.75,104.77,3178
20010301|2000-12-13 02:00,13,104.77,104.87,104.77,104.85,12021
20010301|2000-12-13 02:30,13,104.85,104.9,104.85,104.86,14545
20010301|2000-12-13 03:00,13,104.86,104.89,104.86,104.89,15463
20010301|2000-12-13 03:30,13,104.88,104.93,104.88,104.91,13652
20010301|2000-12-13 04:00,13,104.92,104.99,104.91,104.95,15300
20010301|2000-12-13 04:30,13,104.96,104.98,104.94,104.96,8203
20010301|2000-12-13 05:00,13,104.96,104.96,104.92,104.95,10430
20010301|2000-12-13 05:30,13,104.96,104.99,104.95,104.98,9044
20010301|2000-12-13 06:00,13,104.98,105.02,104.97,105.02,7948
20010301|2000-12-13 06:30,13,105.02,105.09,105.02,105.06,18457
20010301|2000-12-13 07:00,13,105.06,105.14,105.03,105.13,14214
20010301|2000-12-13 07:30,13,105.14,105.16,105.09,105.13,21810
20010301|2000-12-13 08:00,13,105.13,105.13,105.11,105.13,11296
20010301|2000-12-13 08:30,13,105.13,105.16,105.11,105.16,14025
20010301|2000-12-13 09:00,13,105.15,105.16,105.05,105.08,21370
20010301|2000-12-13 09:30,13,105.07,105.14,105.07,105.12,16445
20010301|2000-12-13 10:00,13,105.13,105.13,105.06,105.09,9360
20010301|2000-12-13 10:30,13,105.09,105.11,105.08,105.1,3302
20010301|2000-12-13 11:00,13,105.09,105.14,105.09,105.14,2451
20010301|2000-12-13 11:30,13,105.14,105.17,105.14,105.14,3776
20010301|2000-12-14 01:00,14,105.2,105.26,105.18,105.25,7995
20010301|2000-12-14 01:30,14,105.25,105.27,105.21,105.26,7711
20010301|2000-12-14 02:00,14,105.26,105.3,105.25,105.25,17229
20010301|2000-12-14 02:30,14,105.24,105.26,105.22,105.23,11244
20010301|2000-12-14 03:00,14,105.23,105.23,105.19,105.22,7322
20010301|2000-12-14 03:30,14,105.22,105.24,105.21,105.21,7543
20010301|2000-12-14 04:00,14,105.21,105.22,105.19,105.2,13279
20010301|2000-12-14 04:30,14,105.2,105.2,105.18,105.2,4180
20010301|2000-12-14 05:00,14,105.2,105.2,105.17,105.18,9629
20010301|2000-12-14 05:30,14,105.17,105.23,105.17,105.23,9459
20010301|2000-12-14 06:00,14,105.23,105.25,105.23,105.24,6927
20010301|2000-12-14 06:30,14,105.24,105.28,105.23,105.28,10687
20010301|2000-12-14 07:00,14,105.28,105.32,105.25,105.26,20101
20010301|2000-12-14 07:30,14,105.26,105.31,105.23,105.25,23776
20010301|2000-12-14 08:00,14,105.24,105.24,105.11,105.12,25744
20010301|2000-12-14 08:30,14,105.12,105.15,105.09,105.15,19240
20010301|2000-12-14 09:00,14,105.15,105.26,105.14,105.25,22071
20010301|2000-12-14 09:30,14,105.25,105.29,105.23,105.25,18364
20010301|2000-12-14 10:00,14,105.24,105.29,105.2,105.26,14836
20010301|2000-12-14 10:30,14,105.26,105.27,105.24,105.24,5855
20010301|2000-12-14 11:00,14,105.24,105.25,105.23,105.25,1932
20010301|2000-12-14 11:30,14,105.25,105.25,105.22,105.22,3047
20010301|2000-12-15 01:00,15,105.2,105.22,105.15,105.2,6145
20010301|2000-12-15 01:30,15,105.2,105.28,105.19,105.28,5256
20010301|2000-12-15 02:00,15,105.28,105.36,105.27,105.36,13337
20010301|2000-12-15 02:30,15,105.35,105.39,105.34,105.35,15633
20010301|2000-12-15 03:00,15,105.35,105.42,105.33,105.39,20465
20010301|2000-12-15 03:30,15,105.39,105.39,105.33,105.36,12036
20010301|2000-12-15 04:00,15,105.36,105.39,105.36,105.37,9209
20010301|2000-12-15 04:30,15,105.38,105.38,105.35,105.37,8657
20010301|2000-12-15 05:00,15,105.36,105.37,105.35,105.35,8445
20010301|2000-12-15 05:30,15,105.35,105.37,105.34,105.35,4820
20010301|2000-12-15 06:00,15,105.36,105.38,105.35,105.38,5382
20010301|2000-12-15 06:30,15,105.39,105.41,105.38,105.39,5871
20010301|2000-12-15 07:00,15,105.39,105.42,105.36,105.37,7848
20010301|2000-12-15 07:30,15,105.37,105.46,105.32,105.32,33573
20010301|2000-12-15 08:00,15,105.33,105.39,105.32,105.37,15683
20010301|2000-12-15 08:30,15,105.38,105.45,105.37,105.44,19117
20010301|2000-12-15 09:00,15,105.44,105.49,105.42,105.45,13666
20010301|2000-12-15 09:30,15,105.45,105.5,105.45,105.47,13258
20010301|2000-12-15 10:00,15,105.47,105.48,105.45,105.46,6759
20010301|2000-12-15 10:30,15,105.46,105.5,105.44,105.48,4351
20010301|2000-12-15 11:00,15,105.48,105.57,105.48,105.52,10442
20010301|2000-12-15 11:30,15,105.51,105.57,105.51,105.51,2258
20010301|2000-12-18 01:00,18,105.49,105.53,105.48,105.49,5343
20010301|2000-12-18 01:30,18,105.49,105.63,105.48,105.63,11914
20010301|2000-12-18 02:00,18,105.62,105.63,105.57,105.6,6348
20010301|2000-12-18 02:30,18,105.59,105.59,105.5,105.52,9702
20010301|2000-12-18 03:00,18,105.53,105.56,105.52,105.56,7049
20010301|2000-12-18 03:30,18,105.55,105.57,105.55,105.57,5938
20010301|2000-12-18 04:00,18,105.57,105.59,105.56,105.57,5027
20010301|2000-12-18 04:30,18,105.57,105.58,105.55,105.57,5906
20010301|2000-12-18 05:00,18,105.57,105.58,105.55,105.57,4592
20010301|2000-12-18 05:30,18,105.58,105.58,105.55,105.57,3800
20010301|2000-12-18 06:00,18,105.58,105.58,105.55,105.56,2731
20010301|2000-12-18 06:30,18,105.55,105.57,105.53,105.54,3451
20010301|2000-12-18 07:00,18,105.54,105.57,105.53,105.54,7166
20010301|2000-12-18 07:30,18,105.54,105.54,105.51,105.52,9776
20010301|2000-12-18 08:00,18,105.52,105.55,105.52,105.55,5855
20010301|2000-12-18 08:30,18,105.55,105.56,105.53,105.55,7394
20010301|2000-12-18 09:00,18,105.54,105.58,105.53,105.58,7008
20010301|2000-12-18 09:30,18,105.59,105.67,105.59,105.65,17158
20010301|2000-12-18 10:00,18,105.65,105.71,105.63,105.68,10357
20010301|2000-12-18 10:30,18,105.68,105.71,105.65,105.68,8095
20010301|2000-12-18 11:00,18,105.68,105.75,105.68,105.73,5859
20010301|2000-12-18 11:30,18,105.73,105.73,105.67,105.68,2473
20010301|2000-12-19 01:00,19,105.56,105.6,105.56,105.6,4781
20010301|2000-12-19 01:30,19,105.6,105.64,105.59,105.6,4590
20010301|2000-12-19 02:00,19,105.6,105.64,105.59,105.64,8396
20010301|2000-12-19 02:30,19,105.64,105.66,105.62,105.64,7396
20010301|2000-12-19 03:00,19,105.63,105.64,105.6,105.61,5164
20010301|2000-12-19 03:30,19,105.62,105.63,105.58,105.58,12206
20010301|2000-12-19 04:00,19,105.57,105.58,105.53,105.58,14762
20010301|2000-12-19 04:30,19,105.58,105.59,105.55,105.56,6996
20010301|2000-12-19 05:00,19,105.55,105.55,105.5,105.52,7715
20010301|2000-12-19 05:30,19,105.51,105.54,105.5,105.54,5984
20010301|2000-12-19 06:00,19,105.53,105.54,105.48,105.52,7315
20010301|2000-12-19 06:30,19,105.51,105.53,105.51,105.51,5265
20010301|2000-12-19 07:00,19,105.51,105.54,105.51,105.54,6535
20010301|2000-12-19 07:30,19,105.54,105.56,105.5,105.51,11063
20010301|2000-12-19 08:00,19,105.51,105.56,105.5,105.55,10597
20010301|2000-12-19 08:30,19,105.54,105.55,105.48,105.5,9263
20010301|2000-12-19 09:00,19,105.5,105.52,105.5,105.51,7890
20010301|2000-12-19 09:30,19,105.51,105.52,105.49,105.52,7865
20010301|2000-12-19 10:00,19,105.52,105.52,105.46,105.49,7445
20010301|2000-12-19 10:30,19,105.48,105.52,105.47,105.51,4611
20010301|2000-12-19 11:00,19,105.51,105.52,105.46,105.48,2424
20010301|2000-12-19 11:30,19,105.49,105.49,105.46,105.46,1043
20010301|2000-12-20 01:00,20,105.56,105.71,105.56,105.68,14897
20010301|2000-12-20 01:30,20,105.68,105.69,105.64,105.67,7635
20010301|2000-12-20 02:00,20,105.68,105.71,105.66,105.7,7404
20010301|2000-12-20 02:30,20,105.7,105.72,105.67,105.68,9280
20010301|2000-12-20 03:00,20,105.68,105.69,105.67,105.68,4010
20010301|2000-12-20 03:30,20,105.67,105.82,105.67,105.79,22957
20010301|2000-12-20 04:00,20,105.79,105.81,105.75,105.81,13575
20010301|2000-12-20 04:30,20,105.8,105.84,105.75,105.77,15490
20010301|2000-12-20 05:00,20,105.77,105.78,105.75,105.77,4588
20010301|2000-12-20 05:30,20,105.78,105.81,105.78,105.79,9367
20010301|2000-12-20 06:00,20,105.79,105.84,105.79,105.83,6345
20010301|2000-12-20 06:30,20,105.83,105.83,105.79,105.79,6179
20010301|2000-12-20 07:00,20,105.79,105.82,105.78,105.8,6229
20010301|2000-12-20 07:30,20,105.8,105.83,105.77,105.8,14277
20010301|2000-12-20 08:00,20,105.8,105.8,105.74,105.78,13605
20010301|2000-12-20 08:30,20,105.78,105.83,105.75,105.77,13724
20010301|2000-12-20 09:00,20,105.77,105.8,105.73,105.74,15550
20010301|2000-12-20 09:30,20,105.74,105.77,105.72,105.72,9776
20010301|2000-12-20 10:00,20,105.71,105.72,105.6,105.61,15830
20010301|2000-12-20 10:30,20,105.62,105.69,105.61,105.69,5871
20010301|2000-12-20 11:00,20,105.69,105.74,105.68,105.73,2331
20010301|2000-12-20 11:30,20,105.72,105.78,105.7,105.74,3140
20010301|2000-12-21 01:00,21,105.82,105.87,105.81,105.84,6477
20010301|2000-12-21 01:30,21,105.84,105.87,105.84,105.87,4713
20010301|2000-12-21 02:00,21,105.86,105.88,105.83,105.86,7434
20010301|2000-12-21 02:30,21,105.86,105.89,105.83,105.85,5984
20010301|2000-12-21 03:00,21,105.85,105.85,105.78,105.8,9900
20010301|2000-12-21 03:30,21,105.8,105.8,105.75,105.79,8580
20010301|2000-12-21 04:00,21,105.79,105.8,105.71,105.71,10386
20010301|2000-12-21 04:30,21,105.71,105.73,105.61,105.63,16899
20010301|2000-12-21 05:00,21,105.63,105.64,105.56,105.61,15035
20010301|2000-12-21 05:30,21,105.61,105.64,105.6,105.63,3465
20010301|2000-12-21 06:00,21,105.63,105.66,105.62,105.65,5987
20010301|2000-12-21 06:30,21,105.65,105.67,105.64,105.67,4430
20010301|2000-12-21 07:00,21,105.67,105.7,105.65,105.7,8314
20010301|2000-12-21 07:30,21,105.7,105.74,105.68,105.69,11173
20010301|2000-12-21 08:00,21,105.69,105.75,105.67,105.74,12319
20010301|2000-12-21 08:30,21,105.74,105.74,105.62,105.71,12754
20010301|2000-12-21 09:00,21,105.71,105.74,105.65,105.67,8177
20010301|2000-12-21 09:30,21,105.67,105.69,105.59,105.59,10610
20010301|2000-12-21 10:00,21,105.6,105.63,105.54,105.54,10039
20010301|2000-12-21 10:30,21,105.55,105.55,105.48,105.5,5466
20010301|2000-12-21 11:00,21,105.49,105.5,105.47,105.49,2461
20010301|2000-12-21 11:30,21,105.5,105.54,105.48,105.49,1194
20010301|2000-12-22 01:00,22,105.53,105.61,105.52,105.6,3284
20010301|2000-12-22 01:30,22,105.61,105.66,105.59,105.65,4046
20010301|2000-12-22 02:00,22,105.65,105.66,105.6,105.6,4965
20010301|2000-12-22 02:30,22,105.6,105.61,105.56,105.61,5483
20010301|2000-12-22 03:00,22,105.61,105.64,105.6,105.64,3306
20010301|2000-12-22 03:30,22,105.63,105.64,105.61,105.63,2661
20010301|2000-12-22 04:00,22,105.63,105.67,105.61,105.66,5357
20010301|2000-12-22 04:30,22,105.65,105.65,105.62,105.63,5569
20010301|2000-12-22 05:00,22,105.63,105.64,105.58,105.59,4324
20010301|2000-12-22 05:30,22,105.59,105.59,105.57,105.58,1817
20010301|2000-12-22 06:00,22,105.58,105.59,105.58,105.58,841
20010301|2000-12-22 06:30,22,105.58,105.58,105.56,105.56,1900
20010301|2000-12-22 07:00,22,105.56,105.56,105.5,105.51,3979
20010301|2000-12-22 07:30,22,105.5,105.52,105.48,105.51,4340
20010301|2000-12-22 08:00,22,105.52,105.53,105.49,105.5,4218
20010301|2000-12-22 08:30,22,105.49,105.52,105.48,105.51,1739
20010301|2000-12-22 09:00,22,105.5,105.54,105.5,105.53,1440
20010301|2000-12-22 09:30,22,105.54,105.54,105.52,105.53,1486
20010301|2000-12-22 10:00,22,105.52,105.54,105.52,105.53,785
20010301|2000-12-22 10:30,22,105.53,105.54,105.49,105.52,414
20010301|2000-12-22 11:00,22,105.53,105.54,105.52,105.54,267
20010301|2000-12-22 11:30,22,105.54,105.75,105.54,105.75,2399
20010301|2000-12-27 02:00,27,105.6,105.6,105.56,105.59,5211
20010301|2000-12-27 02:30,27,105.59,105.62,105.59,105.6,1730
20010301|2000-12-27 03:00,27,105.61,105.64,105.61,105.63,3147
20010301|2000-12-27 03:30,27,105.63,105.69,105.62,105.69,2921
20010301|2000-12-27 04:00,27,105.69,105.73,105.68,105.71,5501
20010301|2000-12-27 04:30,27,105.71,105.72,105.69,105.69,2595
20010301|2000-12-27 05:00,27,105.7,105.73,105.7,105.72,2962
20010301|2000-12-27 05:30,27,105.73,105.73,105.7,105.72,1034
20010301|2000-12-27 06:00,27,105.72,105.74,105.71,105.73,897
20010301|2000-12-27 06:30,27,105.73,105.75,105.73,105.73,1296
20010301|2000-12-27 07:00,27,105.73,105.73,105.7,105.72,1585
20010301|2000-12-27 07:30,27,105.73,105.74,105.72,105.72,2522
20010301|2000-12-27 08:00,27,105.72,105.73,105.69,105.71,3550
20010301|2000-12-27 08:30,27,105.71,105.71,105.68,105.7,2631
20010301|2000-12-27 09:00,27,105.7,105.71,105.69,105.7,2695
20010301|2000-12-27 09:30,27,105.7,105.7,105.66,105.7,3095
20010301|2000-12-27 10:00,27,105.7,105.72,105.66,105.66,2306
20010301|2000-12-27 10:30,27,105.67,105.7,105.67,105.68,764
20010301|2000-12-27 11:00,27,105.67,105.67,105.66,105.66,1038
20010301|2000-12-27 11:30,27,105.65,105.67,105.65,105.65,444
20010301|2000-12-28 01:00,28,105.61,105.65,105.58,105.59,978
20010301|2000-12-28 01:30,28,105.58,105.59,105.44,105.48,3049
20010301|2000-12-28 02:00,28,105.47,105.52,105.45,105.5,3504
20010301|2000-12-28 02:30,28,105.5,105.54,105.48,105.52,2385
20010301|2000-12-28 03:00,28,105.52,105.53,105.47,105.48,2577
20010301|2000-12-28 03:30,28,105.48,105.49,105.47,105.49,2176
20010301|2000-12-28 04:00,28,105.49,105.52,105.47,105.51,4182
20010301|2000-12-28 04:30,28,105.51,105.52,105.5,105.5,2616
20010301|2000-12-28 05:00,28,105.5,105.53,105.5,105.52,1351
20010301|2000-12-28 05:30,28,105.53,105.53,105.5,105.52,1454
20010301|2000-12-28 06:00,28,105.53,105.54,105.52,105.54,1368
20010301|2000-12-28 06:30,28,105.53,105.56,105.53,105.55,829
20010301|2000-12-28 07:00,28,105.55,105.6,105.55,105.59,1266
20010301|2000-12-28 07:30,28,105.59,105.61,105.55,105.55,3290
20010301|2000-12-28 08:00,28,105.55,105.57,105.55,105.57,1862
20010301|2000-12-28 08:30,28,105.58,105.58,105.53,105.57,2920
20010301|2000-12-28 09:00,28,105.57,105.57,105.52,105.52,2496
20010301|2000-12-28 09:30,28,105.52,105.54,105.5,105.54,4423
20010301|2000-12-28 10:00,28,105.54,105.56,105.54,105.55,1880
20010301|2000-12-28 10:30,28,105.55,105.55,105.54,105.54,1171
20010301|2000-12-28 11:00,28,105.55,105.57,105.55,105.56,334
20010301|2000-12-28 11:30,28,105.56,105.59,105.56,105.57,552
20010301|2000-12-29 01:00,29,105.56,105.56,105.5,105.54,210
20010301|2000-12-29 01:30,29,105.54,105.58,105.54,105.57,503
20010301|2000-12-29 02:00,29,105.57,105.57,105.56,105.56,841
20010301|2000-12-29 02:30,29,105.57,105.58,105.56,105.58,2521
20010301|2000-12-29 03:00,29,105.59,105.74,105.58,105.66,4158
20010301|2000-12-29 03:30,29,105.65,105.7,105.65,105.68,2507
20010301|2000-12-29 04:00,29,105.68,105.71,105.66,105.71,4015
20010301|2000-12-29 04:30,29,105.71,105.76,105.69,105.75,3924
20010301|2000-12-29 05:00,29,105.74,105.82,105.74,105.77,6428
20010301|2000-12-29 05:30,29,105.78,105.84,105.78,105.82,6299
20010301|2000-12-29 06:00,29,105.82,105.85,105.81,105.83,2666
20010301|2000-12-29 06:30,29,105.84,105.87,105.83,105.83,2192
20010301|2000-12-29 07:00,29,105.83,105.84,105.81,105.81,1166
20010301|2000-12-29 07:30,29,105.82,105.88,105.82,105.88,1914
20010301|2000-12-29 08:00,29,105.88,105.9,105.86,105.88,2044
20010301|2000-12-29 08:30,29,105.88,105.99,105.87,105.95,4150
20010301|2000-12-29 09:00,29,105.95,105.95,105.9,105.92,2766
20010301|2000-12-29 09:30,29,105.92,106.07,105.91,106.04,10610
20010301|2001-01-02 01:00,2,105.99,106.13,105.93,106.11,9704
20010301|2001-01-02 01:30,2,106.11,106.16,106.06,106.15,9632
20010301|2001-01-02 02:00,2,106.15,106.2,106.12,106.19,10810
20010301|2001-01-02 02:30,2,106.19,106.21,106.14,106.14,9447
20010301|2001-01-02 03:00,2,106.15,106.19,106.15,106.15,8537
20010301|2001-01-02 03:30,2,106.14,106.17,106.14,106.16,8455
20010301|2001-01-02 04:00,2,106.15,106.16,106.09,106.09,7695
20010301|2001-01-02 04:30,2,106.1,106.12,106.09,106.11,6958
20010301|2001-01-02 05:00,2,106.12,106.15,106.12,106.14,4506
20010301|2001-01-02 05:30,2,106.15,106.15,106.11,106.12,3305
20010301|2001-01-02 06:00,2,106.12,106.13,106.11,106.11,2858
20010301|2001-01-02 06:30,2,106.12,106.12,106.08,106.12,3216
20010301|2001-01-02 07:00,2,106.12,106.14,106.1,106.12,5076
20010301|2001-01-02 07:30,2,106.12,106.15,106.11,106.12,3416
20010301|2001-01-02 08:00,2,106.12,106.18,106.11,106.16,10261
20010301|2001-01-02 08:30,2,106.16,106.17,106.14,106.17,7991
20010301|2001-01-02 09:00,2,106.17,106.33,106.17,106.28,26919
20010301|2001-01-02 09:30,2,106.28,106.5,106.28,106.5,20378
20010301|2001-01-02 10:00,2,106.5,106.5,106.4,106.41,13618
20010301|2001-01-02 10:30,2,106.41,106.44,106.4,106.43,6767
20010301|2001-01-02 11:00,2,106.43,106.53,106.42,106.53,4429
20010301|2001-01-02 11:30,2,106.53,106.55,106.51,106.53,2660
20010301|2001-01-03 01:00,3,106.53,106.55,106.47,106.53,11205
20010301|2001-01-03 01:30,3,106.53,106.62,106.52,106.54,16325
20010301|2001-01-03 02:00,3,106.55,106.6,106.5,106.5,16471
20010301|2001-01-03 02:30,3,106.51,106.54,106.45,106.48,21180
20010301|2001-01-03 03:00,3,106.49,106.49,106.41,106.42,14364
20010301|2001-01-03 03:30,3,106.43,106.48,106.41,106.47,13184
20010301|2001-01-03 04:00,3,106.47,106.48,106.44,106.45,14741
20010301|2001-01-03 04:30,3,106.45,106.46,106.38,106.46,18365
20010301|2001-01-03 05:00,3,106.46,106.47,106.42,106.45,12593
20010301|2001-01-03 05:30,3,106.45,106.49,106.44,106.47,16754
20010301|2001-01-03 06:00,3,106.46,106.56,106.46,106.56,14235
20010301|2001-01-03 06:30,3,106.56,106.6,106.54,106.56,25413
20010301|2001-01-03 07:00,3,106.55,106.58,106.45,106.45,20425
20010301|2001-01-03 07:30,3,106.46,106.48,106.32,106.33,27511
20010301|2001-01-03 08:00,3,106.32,106.37,106.28,106.36,19608
20010301|2001-01-03 08:30,3,106.36,106.38,106.25,106.35,20119
20010301|2001-01-03 09:00,3,106.35,106.38,106.25,106.3,28373
20010301|2001-01-03 09:30,3,106.3,106.31,106.27,106.3,11547
20010301|2001-01-03 10:00,3,106.31,106.41,106.3,106.39,14672
20010301|2001-01-03 10:30,3,106.39,106.45,106.36,106.43,4620
20010301|2001-01-03 11:00,3,106.43,106.45,106.41,106.42,2678
20010301|2001-01-03 11:30,3,106.41,106.43,106.36,106.39,2275
20010301|2001-01-04 01:00,4,106.05,106.22,106.02,106.2,43822
20010301|2001-01-04 01:30,4,106.2,106.34,106.19,106.28,28456
20010301|2001-01-04 02:00,4,106.27,106.38,106.25,106.26,27829
20010301|2001-01-04 02:30,4,106.26,106.28,106.22,106.23,31032
20010301|2001-01-04 03:00,4,106.23,106.25,106.2,106.23,14877
20010301|2001-01-04 03:30,4,106.23,106.27,106.23,106.27,17658
20010301|2001-01-04 04:00,4,106.26,106.33,106.22,106.32,20867
20010301|2001-01-04 04:30,4,106.32,106.4,106.31,106.36,33126
20010301|2001-01-04 05:00,4,106.36,106.41,106.33,106.4,16284
20010301|2001-01-04 05:30,4,106.4,106.41,106.28,106.29,21484
20010301|2001-01-04 06:00,4,106.3,106.3,106.25,106.26,10780
20010301|2001-01-04 06:30,4,106.26,106.32,106.24,106.31,10852
20010301|2001-01-04 07:00,4,106.32,106.32,106.24,106.28,13457
20010301|2001-01-04 07:30,4,106.28,106.39,106.26,106.37,23277
20010301|2001-01-04 08:00,4,106.37,106.4,106.33,106.37,24888
20010301|2001-01-04 08:30,4,106.37,106.37,106.28,106.33,26735
20010301|2001-01-04 09:00,4,106.33,106.37,106.31,106.37,18041
20010301|2001-01-04 09:30,4,106.37,106.41,106.35,106.36,18419
20010301|2001-01-04 10:00,4,106.35,106.38,106.34,106.35,9638
20010301|2001-01-04 10:30,4,106.35,106.4,106.34,106.35,7056
20010301|2001-01-04 11:00,4,106.35,106.37,106.34,106.36,2807
20010301|2001-01-04 11:30,4,106.37,106.42,106.37,106.37,1929
20010301|2001-01-05 01:00,5,106.46,106.65,106.45,106.62,26699
20010301|2001-01-05 01:30,5,106.62,106.69,106.58,106.61,21237
20010301|2001-01-05 02:00,5,106.62,106.63,106.55,106.55,15059
20010301|2001-01-05 02:30,5,106.55,106.61,106.54,106.57,15908
20010301|2001-01-05 03:00,5,106.57,106.62,106.56,106.59,17181
20010301|2001-01-05 03:30,5,106.59,106.65,106.59,106.62,21482
20010301|2001-01-05 04:00,5,106.62,106.67,106.61,106.63,21179
20010301|2001-01-05 04:30,5,106.63,106.66,106.62,106.64,12892
20010301|2001-01-05 05:00,5,106.64,106.65,106.62,106.63,9210
20010301|2001-01-05 05:30,5,106.63,106.67,106.63,106.65,10096
20010301|2001-01-05 06:00,5,106.66,106.7,106.64,106.65,18885
20010301|2001-01-05 06:30,5,106.66,106.66,106.62,106.64,11412
20010301|2001-01-05 07:00,5,106.63,106.69,106.58,106.61,18803
20010301|2001-01-05 07:30,5,106.6,106.69,106.48,106.62,59302
20010301|2001-01-05 08:00,5,106.62,106.62,106.53,106.53,31922
20010301|2001-01-05 08:30,5,106.54,106.78,106.53,106.67,56449
20010301|2001-01-05 09:00,5,106.66,106.67,106.56,106.59,31067
20010301|2001-01-05 09:30,5,106.59,106.62,106.55,106.59,27620
20010301|2001-01-05 10:00,5,106.59,106.65,106.58,106.65,14617
20010301|2001-01-05 10:30,5,106.65,106.68,106.62,106.63,9293
20010301|2001-01-05 11:00,5,106.63,106.66,106.62,106.63,4246
20010301|2001-01-05 11:30,5,106.63,106.63,106.59,106.61,3610
20010301|2001-01-08 01:00,8,106.71,106.74,106.67,106.7,8330
20010301|2001-01-08 01:30,8,106.7,106.71,106.65,106.67,7569
20010301|2001-01-08 02:00,8,106.67,106.68,106.58,106.59,13481
20010301|2001-01-08 02:30,8,106.6,106.61,106.56,106.59,10829
20010301|2001-01-08 03:00,8,106.59,106.59,106.51,106.51,15346
20010301|2001-01-08 03:30,8,106.51,106.56,106.5,106.52,12833
20010301|2001-01-08 04:00,8,106.53,106.55,106.46,106.47,15660
20010301|2001-01-08 04:30,8,106.47,106.54,106.47,106.5,15874
20010301|2001-01-08 05:00,8,106.51,106.54,106.51,106.53,7911
20010301|2001-01-08 05:30,8,106.53,106.56,106.52,106.54,6413
20010301|2001-01-08 06:00,8,106.53,106.56,106.51,106.51,5590
20010301|2001-01-08 06:30,8,106.52,106.54,106.49,106.5,8354
20010301|2001-01-08 07:00,8,106.5,106.54,106.5,106.52,13460
20010301|2001-01-08 07:30,8,106.52,106.58,106.52,106.55,16369
20010301|2001-01-08 08:00,8,106.54,106.61,106.53,106.58,16806
20010301|2001-01-08 08:30,8,106.58,106.62,106.56,106.62,22434
20010301|2001-01-08 09:00,8,106.62,106.63,106.57,106.59,35517
20010301|2001-01-08 09:30,8,106.59,106.59,106.54,106.58,22518
20010301|2001-01-08 10:00,8,106.58,106.61,106.56,106.59,8012
20010301|2001-01-09 01:00,9,106.5,106.5,106.39,106.49,26181
20010301|2001-01-09 01:30,9,106.5,106.5,106.4,106.43,17062
20010301|2001-01-09 02:00,9,106.43,106.43,106.33,106.35,31843
20010301|2001-01-09 02:30,9,106.36,106.42,106.36,106.4,19417
20010301|2001-01-09 03:00,9,106.4,106.41,106.33,106.37,32642
20010301|2001-01-09 03:30,9,106.37,106.38,106.31,106.35,20860
20010301|2001-01-09 04:00,9,106.36,106.38,106.33,106.34,22167
20010301|2001-01-09 04:30,9,106.34,106.39,106.32,106.37,24383
20010301|2001-01-09 05:00,9,106.37,106.39,106.36,106.39,14329
20010301|2001-01-09 05:30,9,106.38,106.39,106.36,106.38,12678
20010301|2001-01-09 06:00,9,106.39,106.41,106.37,106.39,17080
20010301|2001-01-09 06:30,9,106.39,106.41,106.37,106.41,11121
20010301|2001-01-09 07:00,9,106.42,106.43,106.35,106.37,19176
20010301|2001-01-09 07:30,9,106.37,106.4,106.27,106.29,34013
20010301|2001-01-09 08:00,9,106.29,106.34,106.28,106.31,22611
20010301|2001-01-09 08:30,9,106.31,106.32,106.24,106.26,33707
20010301|2001-01-09 09:00,9,106.26,106.27,106.11,106.16,57042
20010301|2001-01-09 09:30,9,106.16,106.22,106.15,106.21,25263
20010301|2001-01-09 10:00,9,106.22,106.27,106.2,106.24,19610
20010301|2001-01-09 10:30,9,106.24,106.24,106.18,106.18,6995
20010301|2001-01-09 11:00,9,106.18,106.22,106.18,106.21,2610
20010301|2001-01-09 11:30,9,106.21,106.22,106.2,106.22,3284
20010301|2001-01-10 01:00,10,106.24,106.25,106.07,106.1,19838
20010301|2001-01-10 01:30,10,106.1,106.14,106.06,106.14,19583
20010301|2001-01-10 02:00,10,106.14,106.15,106.06,106.08,21931
20010301|2001-01-10 02:30,10,106.07,106.14,106.06,106.12,27728
20010301|2001-01-10 03:00,10,106.13,106.15,106.11,106.12,21534
20010301|2001-01-10 03:30,10,106.11,106.19,106.07,106.18,35525
20010301|2001-01-10 04:00,10,106.18,106.19,106.09,106.11,26223
20010301|2001-01-10 04:30,10,106.11,106.13,106.09,106.12,14365
20010301|2001-01-10 05:00,10,106.12,106.13,106.08,106.11,11204
20010301|2001-01-10 05:30,10,106.11,106.14,106.1,106.12,16606
20010301|2001-01-10 06:00,10,106.12,106.16,106.12,106.13,12827
20010301|2001-01-10 06:30,10,106.14,106.14,106.09,106.09,11005
20010301|2001-01-10 07:00,10,106.1,106.11,106.07,106.08,11504
20010301|2001-01-10 07:30,10,106.08,106.11,106.05,106.11,21192
20010301|2001-01-10 08:00,10,106.1,106.12,106.07,106.11,26995
20010301|2001-01-10 08:30,10,106.11,106.14,106.07,106.07,30825
20010301|2001-01-10 09:00,10,106.08,106.09,106.02,106.02,35905
20010301|2001-01-10 09:30,10,106.02,106.03,105.95,106,45111
20010301|2001-01-10 10:00,10,106,106,105.81,105.86,34181
20010301|2001-01-10 10:30,10,105.85,105.89,105.79,105.81,18080
20010301|2001-01-10 11:00,10,105.82,105.93,105.81,105.9,16658
20010301|2001-01-10 11:30,10,105.89,105.92,105.8,105.85,5169
20010301|2001-01-11 01:00,11,105.86,105.96,105.84,105.92,29602
20010301|2001-01-11 01:30,11,105.91,105.93,105.87,105.93,18170
20010301|2001-01-11 02:00,11,105.92,105.94,105.88,105.91,17290
20010301|2001-01-11 02:30,11,105.91,106.02,105.9,106,35838
20010301|2001-01-11 03:00,11,106,106.04,105.99,105.99,41409
20010301|2001-01-11 03:30,11,105.99,106.05,105.98,106.05,23767
20010301|2001-01-11 04:00,11,106.04,106.09,106.03,106.05,30572
20010301|2001-01-11 04:30,11,106.04,106.15,106.04,106.14,56460
20010301|2001-01-11 05:00,11,106.15,106.2,106.14,106.16,47517
20010301|2001-01-11 05:30,11,106.16,106.17,106.11,106.12,24106
20010301|2001-01-11 06:00,11,106.12,106.14,106.08,106.11,20574
20010301|2001-01-11 06:30,11,106.11,106.24,106.1,106.23,31974
20010301|2001-01-11 07:00,11,106.22,106.23,106.17,106.19,24309
20010301|2001-01-11 07:30,11,106.19,106.2,106.08,106.09,27085
20010301|2001-01-11 08:00,11,106.09,106.19,106.09,106.17,31922
20010301|2001-01-11 08:30,11,106.17,106.17,106.07,106.1,38863
20010301|2001-01-11 09:00,11,106.1,106.15,106.06,106.09,33278
20010301|2001-01-11 09:30,11,106.08,106.14,106.05,106.14,28547
20010301|2001-01-11 10:00,11,106.14,106.15,106.05,106.09,22981
20010301|2001-01-11 10:30,11,106.09,106.13,106.04,106.1,11533
20010301|2001-01-11 11:00,11,106.11,106.11,105.96,105.98,15915
20010301|2001-01-11 11:30,11,105.97,106.02,105.95,106,10541
20010301|2001-01-12 01:00,12,106.01,106.03,105.89,105.89,20197
20010301|2001-01-12 01:30,12,105.9,105.99,105.87,105.97,17821
20010301|2001-01-12 02:00,12,105.98,105.99,105.93,105.97,16315
20010301|2001-01-12 02:30,12,105.96,105.98,105.93,105.96,19812
20010301|2001-01-12 03:00,12,105.96,105.97,105.93,105.95,13797
20010301|2001-01-12 03:30,12,105.95,105.98,105.92,105.95,13632
20010301|2001-01-12 04:00,12,105.95,106.02,105.95,105.99,21841
20010301|2001-01-12 04:30,12,105.99,106.02,105.98,106.01,16633
20010301|2001-01-12 05:00,12,106.01,106.02,105.98,105.98,10661
20010301|2001-01-12 05:30,12,105.99,106.04,105.98,106.02,13792
20010301|2001-01-12 06:00,12,106.02,106.03,106,106.01,6954
20010301|2001-01-12 06:30,12,106.01,106.01,105.95,105.96,13220
20010301|2001-01-12 07:00,12,105.96,105.98,105.89,105.89,15999
20010301|2001-01-12 07:30,12,105.89,105.91,105.81,105.82,59893
20010301|2001-01-12 08:00,12,105.82,105.83,105.67,105.83,63106
20010301|2001-01-12 08:30,12,105.82,105.87,105.78,105.83,34984
20010301|2001-01-12 09:00,12,105.83,105.9,105.81,105.81,24688
20010301|2001-01-12 09:30,12,105.81,105.81,105.74,105.74,21002
20010301|2001-01-12 10:00,12,105.75,105.76,105.67,105.68,18172
20010301|2001-01-12 10:30,12,105.68,105.77,105.66,105.76,11280
20010301|2001-01-12 11:00,12,105.76,105.79,105.73,105.78,2422
20010301|2001-01-12 11:30,12,105.79,105.83,105.75,105.77,4108
20010301|2001-01-15 01:00,15,105.74,105.74,105.59,105.65,18048
20010301|2001-01-15 01:30,15,105.65,105.71,105.64,105.67,13035
20010301|2001-01-15 02:00,15,105.68,105.74,105.66,105.73,9109
20010301|2001-01-15 02:30,15,105.73,105.79,105.72,105.74,14562
20010301|2001-01-15 03:00,15,105.74,105.8,105.73,105.79,10517
20010301|2001-01-15 03:30,15,105.78,105.78,105.74,105.77,11380
20010301|2001-01-15 04:00,15,105.77,105.83,105.77,105.81,19606
20010301|2001-01-15 04:30,15,105.82,105.84,105.8,105.81,11854
20010301|2001-01-15 05:00,15,105.82,105.83,105.8,105.81,10185
20010301|2001-01-15 05:30,15,105.8,105.81,105.79,105.8,9251
20010301|2001-01-15 06:00,15,105.8,105.82,105.8,105.81,3754
20010301|2001-01-15 06:30,15,105.82,105.84,105.82,105.84,3444
20010301|2001-01-15 07:00,15,105.83,105.87,105.83,105.84,7159
20010301|2001-01-15 07:30,15,105.85,105.85,105.82,105.84,6248
20010301|2001-01-15 08:00,15,105.84,105.86,105.81,105.82,11317
20010301|2001-01-15 08:30,15,105.82,105.82,105.74,105.76,25319
20010301|2001-01-15 09:00,15,105.76,105.82,105.76,105.8,11331
20010301|2001-01-15 09:30,15,105.8,105.81,105.77,105.8,7730
20010301|2001-01-15 10:00,15,105.8,105.83,105.78,105.81,4867
20010301|2001-01-15 10:30,15,105.82,105.82,105.79,105.81,2624
20010301|2001-01-15 11:00,15,105.81,105.81,105.79,105.8,411
20010301|2001-01-15 11:30,15,105.81,105.84,105.79,105.81,888
20010301|2001-01-16 01:00,16,105.81,105.92,105.81,105.9,11207
20010301|2001-01-16 01:30,16,105.9,105.99,105.88,105.97,19615
20010301|2001-01-16 02:00,16,105.97,105.98,105.93,105.96,17401
20010301|2001-01-16 02:30,16,105.97,106.02,105.96,105.98,29420
20010301|2001-01-16 03:00,16,105.99,106,105.96,105.97,19611
20010301|2001-01-16 03:30,16,105.98,106,105.96,105.99,12587
20010301|2001-01-16 04:00,16,105.99,106.01,105.94,105.95,17172
20010301|2001-01-16 04:30,16,105.95,105.97,105.94,105.95,12237
20010301|2001-01-16 05:00,16,105.96,105.98,105.95,105.98,10307
20010301|2001-01-16 05:30,16,105.97,105.99,105.96,105.96,9790
20010301|2001-01-16 06:00,16,105.96,105.97,105.93,105.95,9415
20010301|2001-01-16 06:30,16,105.95,105.96,105.93,105.94,7319
20010301|2001-01-16 07:00,16,105.94,105.97,105.93,105.93,10676
20010301|2001-01-16 07:30,16,105.94,105.95,105.87,105.95,26129
20010301|2001-01-16 08:00,16,105.94,105.94,105.87,105.91,22851
20010301|2001-01-16 08:30,16,105.91,105.93,105.83,105.84,29810
20010301|2001-01-16 09:00,16,105.84,105.86,105.78,105.83,38599
20010301|2001-01-16 09:30,16,105.83,105.87,105.79,105.8,26241
20010301|2001-01-16 10:00,16,105.8,105.81,105.7,105.73,28736
20010301|2001-01-16 10:30,16,105.73,105.75,105.68,105.69,10157
20010301|2001-01-16 11:00,16,105.69,105.76,105.69,105.75,4316
20010301|2001-01-16 11:30,16,105.75,105.77,105.72,105.77,4218
20010301|2001-01-17 01:00,17,105.73,105.78,105.67,105.74,10471
20010301|2001-01-17 01:30,17,105.74,105.77,105.72,105.77,15106
20010301|2001-01-17 02:00,17,105.77,105.78,105.73,105.74,15145
20010301|2001-01-17 02:30,17,105.74,105.75,105.71,105.73,19479
20010301|2001-01-17 03:00,17,105.73,105.74,105.69,105.71,15534
20010301|2001-01-17 03:30,17,105.71,105.74,105.7,105.7,11409
20010301|2001-01-17 04:00,17,105.71,105.71,105.67,105.68,20465
20010301|2001-01-17 04:30,17,105.68,105.71,105.65,105.66,18225
20010301|2001-01-17 05:00,17,105.66,105.68,105.64,105.67,19558
20010301|2001-01-17 05:30,17,105.66,105.72,105.66,105.71,12627
20010301|2001-01-17 06:00,17,105.71,105.72,105.67,105.7,9360
20010301|2001-01-17 06:30,17,105.69,105.7,105.66,105.67,9823
20010301|2001-01-17 07:00,17,105.68,105.72,105.66,105.71,14151
20010301|2001-01-17 07:30,17,105.72,105.72,105.62,105.69,38330
20010301|2001-01-17 08:00,17,105.69,105.76,105.68,105.71,44515
20010301|2001-01-17 08:30,17,105.71,105.77,105.68,105.75,29936
20010301|2001-01-17 09:00,17,105.74,105.81,105.72,105.76,40426
20010301|2001-01-17 09:30,17,105.76,105.8,105.72,105.79,23431
20010301|2001-01-17 10:00,17,105.79,105.81,105.75,105.77,19520
20010301|2001-01-17 10:30,17,105.77,105.8,105.76,105.79,10413
20010301|2001-01-17 11:00,17,105.8,105.83,105.77,105.82,5163
20010301|2001-01-17 11:30,17,105.82,105.89,105.82,105.88,7614
20010301|2001-01-18 01:00,18,105.95,105.98,105.91,105.93,19870
20010301|2001-01-18 01:30,18,105.93,105.94,105.88,105.91,11987
20010301|2001-01-18 02:00,18,105.91,105.99,105.9,105.99,35285
20010301|2001-01-18 02:30,18,105.99,106,105.93,105.93,26026
20010301|2001-01-18 03:00,18,105.93,105.94,105.9,105.92,18187
20010301|2001-01-18 03:30,18,105.93,105.93,105.88,105.89,26505
20010301|2001-01-18 04:00,18,105.89,105.93,105.88,105.92,18831
20010301|2001-01-18 04:30,18,105.92,105.95,105.91,105.92,15290
20010301|2001-01-18 05:00,18,105.92,105.94,105.9,105.91,9024
20010301|2001-01-18 05:30,18,105.91,105.93,105.9,105.92,8533
20010301|2001-01-18 06:00,18,105.92,105.93,105.91,105.92,5546
20010301|2001-01-18 06:30,18,105.92,105.93,105.89,105.92,15379
20010301|2001-01-18 07:00,18,105.92,105.94,105.89,105.89,15458
20010301|2001-01-18 07:30,18,105.89,105.9,105.76,105.77,45762
20010301|2001-01-18 08:00,18,105.77,105.77,105.66,105.67,49377
20010301|2001-01-18 08:30,18,105.67,105.77,105.66,105.77,34471
20010301|2001-01-18 09:00,18,105.77,105.94,105.77,105.93,62389
20010301|2001-01-18 09:30,18,105.93,106.05,105.92,105.99,64309
20010301|2001-01-18 10:00,18,105.99,106.03,105.93,105.98,28313
20010301|2001-01-18 10:30,18,105.99,106.03,105.92,105.97,13919
20010301|2001-01-18 11:00,18,105.97,105.97,105.91,105.93,9182
20010301|2001-01-18 11:30,18,105.93,105.99,105.91,105.97,3602
20010301|2001-01-19 01:00,19,105.91,106.09,105.91,106.08,28637
20010301|2001-01-19 01:30,19,106.07,106.18,106.06,106.14,33327
20010301|2001-01-19 02:00,19,106.08,106.11,106.05,106.11,36230
20010301|2001-01-19 02:30,19,106.11,106.11,106.03,106.04,15026
20010301|2001-01-19 03:00,19,106.03,106.08,106.02,106.08,16384
20010301|2001-01-19 03:30,19,106.08,106.09,106.05,106.07,15769
20010301|2001-01-19 04:00,19,106.07,106.09,106.05,106.05,15456
20010301|2001-01-19 04:30,19,106.05,106.07,106.03,106.06,13625
20010301|2001-01-19 05:00,19,106.06,106.07,106.03,106.04,10929
20010301|2001-01-19 05:30,19,106.04,106.05,106.02,106.05,13718
20010301|2001-01-19 06:00,19,106.05,106.06,105.98,106.01,20149
20010301|2001-01-19 06:30,19,106.01,106.02,105.91,105.93,28539
20010301|2001-01-19 07:00,19,105.93,105.97,105.9,105.94,27022
20010301|2001-01-19 07:30,19,105.95,106,105.89,105.92,46658
20010301|2001-01-19 08:00,19,105.93,105.95,105.88,105.9,36393
20010301|2001-01-19 08:30,19,105.91,106.06,105.9,106.02,39309
20010301|2001-01-19 09:00,19,106.02,106.09,105.96,106,50875
20010301|2001-01-19 09:30,19,105.99,106.02,105.91,105.94,34218
20010301|2001-01-19 10:00,19,105.94,105.97,105.91,105.95,17230
20010301|2001-01-19 10:30,19,105.95,105.97,105.82,105.9,8253
20010301|2001-01-19 11:00,19,105.9,105.94,105.88,105.92,6777
20010301|2001-01-19 11:30,19,105.92,105.98,105.9,105.93,5237
20010301|2001-01-22 01:00,22,105.89,105.92,105.8,105.83,9817
20010301|2001-01-22 01:30,22,105.84,105.9,105.84,105.9,6731
20010301|2001-01-22 02:00,22,105.9,105.94,105.88,105.91,12650
20010301|2001-01-22 02:30,22,105.92,105.94,105.87,105.88,14762
20010301|2001-01-22 03:00,22,105.87,105.89,105.78,105.82,27039
20010301|2001-01-22 03:30,22,105.81,105.84,105.81,105.82,16921
20010301|2001-01-22 04:00,22,105.81,105.84,105.79,105.8,12074
20010301|2001-01-22 04:30,22,105.81,105.84,105.81,105.81,10820
20010301|2001-01-22 05:00,22,105.82,105.83,105.81,105.81,4170
20010301|2001-01-22 05:30,22,105.82,105.84,105.8,105.83,5676
20010301|2001-01-22 06:00,22,105.82,105.84,105.82,105.83,2399
20010301|2001-01-22 06:30,22,105.83,105.89,105.82,105.86,10610
20010301|2001-01-22 07:00,22,105.86,105.86,105.82,105.85,7953
20010301|2001-01-22 07:30,22,105.85,105.9,105.85,105.89,18311
20010301|2001-01-22 08:00,22,105.89,105.9,105.85,105.86,14222
20010301|2001-01-22 08:30,22,105.86,105.91,105.85,105.88,19129
20010301|2001-01-22 09:00,22,105.87,105.92,105.84,105.87,23225
20010301|2001-01-22 09:30,22,105.87,105.87,105.8,105.83,19052
20010301|2001-01-22 10:00,22,105.82,105.85,105.8,105.83,11500
20010301|2001-01-22 10:30,22,105.83,105.88,105.82,105.88,4463
20010301|2001-01-22 11:00,22,105.87,105.87,105.84,105.85,2394
20010301|2001-01-22 11:30,22,105.85,105.88,105.83,105.83,2414
20010301|2001-01-23 01:00,23,105.8,105.83,105.76,105.78,11449
20010301|2001-01-23 01:30,23,105.78,105.8,105.72,105.79,19905
20010301|2001-01-23 02:00,23,105.78,105.84,105.77,105.82,17477
20010301|2001-01-23 02:30,23,105.82,105.89,105.8,105.88,21705
20010301|2001-01-23 03:00,23,105.88,105.9,105.86,105.89,25355
20010301|2001-01-23 03:30,23,105.89,105.9,105.86,105.87,13710
20010301|2001-01-23 04:00,23,105.88,105.88,105.85,105.86,8484
20010301|2001-01-23 04:30,23,105.85,105.89,105.84,105.87,18858
20010301|2001-01-23 05:00,23,105.87,105.92,105.87,105.91,15528
20010301|2001-01-23 05:30,23,105.91,105.93,105.91,105.92,14899
20010301|2001-01-23 06:00,23,105.92,105.93,105.89,105.93,6896
20010301|2001-01-23 06:30,23,105.93,105.95,105.91,105.91,7340
20010301|2001-01-23 07:00,23,105.91,105.92,105.89,105.92,9113
20010301|2001-01-23 07:30,23,105.91,105.96,105.89,105.95,25047
20010301|2001-01-23 08:00,23,105.95,105.99,105.94,105.97,27159
20010301|2001-01-23 08:30,23,105.97,106.01,105.95,106,30972
20010301|2001-01-23 09:00,23,106,106.04,105.99,106,29883
20010301|2001-01-23 09:30,23,106,106.01,105.95,105.96,17899
20010301|2001-01-23 10:00,23,105.96,105.99,105.94,105.94,10704
20010301|2001-01-23 10:30,23,105.94,105.96,105.93,105.95,6541
20010301|2001-01-23 11:00,23,105.95,105.96,105.93,105.95,2863
20010301|2001-01-23 11:30,23,105.95,105.95,105.92,105.92,3988
20010301|2001-01-24 01:00,24,105.75,105.76,105.7,105.74,27073
20010301|2001-01-24 01:30,24,105.75,105.79,105.7,105.75,21327
20010301|2001-01-24 02:00,24,105.75,105.77,105.73,105.73,12226
20010301|2001-01-24 02:30,24,105.73,105.75,105.7,105.7,22099
20010301|2001-01-24 03:00,24,105.71,105.71,105.63,105.67,39499
20010301|2001-01-24 03:30,24,105.67,105.71,105.64,105.68,20865
20010301|2001-01-24 04:00,24,105.69,105.69,105.63,105.65,17772
20010301|2001-01-24 04:30,24,105.66,105.71,105.66,105.69,18903
20010301|2001-01-24 05:00,24,105.68,105.71,105.66,105.69,11083
20010301|2001-01-24 05:30,24,105.69,105.69,105.64,105.66,10570
20010301|2001-01-24 06:00,24,105.66,105.67,105.53,105.54,43305
20010301|2001-01-24 06:30,24,105.54,105.58,105.51,105.57,27281
20010301|2001-01-24 07:00,24,105.58,105.59,105.54,105.56,16579
20010301|2001-01-24 07:30,24,105.56,105.63,105.54,105.63,22965
20010301|2001-01-24 08:00,24,105.62,105.63,105.54,105.56,26939
20010301|2001-01-24 08:30,24,105.56,105.66,105.56,105.6,46057
20010301|2001-01-24 09:00,24,105.6,105.7,105.58,105.68,29705
20010301|2001-01-24 09:30,24,105.67,105.69,105.62,105.65,17850
20010301|2001-01-24 10:00,24,105.65,105.67,105.6,105.66,16757
20010301|2001-01-24 10:30,24,105.66,105.7,105.66,105.67,8510
20010301|2001-01-24 11:00,24,105.68,105.69,105.66,105.67,4111
20010301|2001-01-24 11:30,24,105.67,105.68,105.64,105.67,5527
20010301|2001-01-25 01:00,25,105.68,105.7,105.56,105.58,14835
20010301|2001-01-25 01:30,25,105.58,105.59,105.54,105.58,16620
20010301|2001-01-25 02:00,25,105.58,105.64,105.57,105.61,12919
20010301|2001-01-25 02:30,25,105.61,105.61,105.55,105.58,17387
20010301|2001-01-25 03:00,25,105.59,105.62,105.58,105.61,18919
20010301|2001-01-25 03:30,25,105.61,105.63,105.59,105.61,18343
20010301|2001-01-25 04:00,25,105.62,105.62,105.58,105.61,15707
20010301|2001-01-25 04:30,25,105.62,105.62,105.54,105.55,12382
20010301|2001-01-25 05:00,25,105.55,105.58,105.5,105.51,28923
20010301|2001-01-25 05:30,25,105.51,105.51,105.42,105.48,47337
20010301|2001-01-25 06:00,25,105.48,105.49,105.43,105.48,16777
20010301|2001-01-25 06:30,25,105.48,105.51,105.45,105.5,16655
20010301|2001-01-25 07:00,25,105.5,105.59,105.48,105.54,15434
20010301|2001-01-25 07:30,25,105.54,105.56,105.49,105.55,39728
20010301|2001-01-25 08:00,25,105.55,105.62,105.54,105.62,30427
20010301|2001-01-25 08:30,25,105.6,105.63,105.54,105.54,23722
20010301|2001-01-25 09:00,25,105.55,105.6,105.34,105.43,83556
20010301|2001-01-25 09:30,25,105.43,105.43,105.3,105.41,63950
20010301|2001-01-25 10:00,25,105.41,105.51,105.41,105.45,36394
20010301|2001-01-25 10:30,25,105.45,105.6,105.45,105.48,31416
20010301|2001-01-25 11:00,25,105.48,105.52,105.48,105.48,7560
20010301|2001-01-25 11:30,25,105.49,105.54,105.48,105.5,7640
20010301|2001-01-26 01:00,26,105.6,105.65,105.58,105.64,18443
20010301|2001-01-26 01:30,26,105.64,105.67,105.62,105.64,14555
20010301|2001-01-26 02:00,26,105.64,105.64,105.6,105.61,18285
20010301|2001-01-26 02:30,26,105.61,105.65,105.61,105.61,17278
20010301|2001-01-26 03:00,26,105.61,105.65,105.6,105.6,21232
20010301|2001-01-26 03:30,26,105.6,105.66,105.56,105.64,37813
20010301|2001-01-26 04:00,26,105.64,105.71,105.64,105.7,30113
20010301|2001-01-26 04:30,26,105.7,105.72,105.65,105.66,20744
20010301|2001-01-26 05:00,26,105.66,105.69,105.65,105.66,7372
20010301|2001-01-26 05:30,26,105.66,105.68,105.63,105.63,11384
20010301|2001-01-26 06:00,26,105.63,105.67,105.62,105.65,8914
20010301|2001-01-26 06:30,26,105.65,105.65,105.6,105.62,13078
20010301|2001-01-26 07:00,26,105.62,105.66,105.56,105.6,11701
20010301|2001-01-26 07:30,26,105.6,105.65,105.58,105.62,28700
20010301|2001-01-26 08:00,26,105.62,105.63,105.57,105.61,23330
20010301|2001-01-26 08:30,26,105.61,105.63,105.58,105.59,13421
20010301|2001-01-26 09:00,26,105.58,105.58,105.53,105.57,21761
20010301|2001-01-26 09:30,26,105.57,105.61,105.54,105.54,10717
20010301|2001-01-26 10:00,26,105.54,105.57,105.49,105.5,9900
20010301|2001-01-26 10:30,26,105.51,105.51,105.46,105.48,7051
20010301|2001-01-26 11:00,26,105.49,105.49,105.44,105.45,4975
20010301|2001-01-26 11:30,26,105.46,105.46,105.42,105.45,2590
20010301|2001-01-29 01:00,29,105.45,105.52,105.45,105.52,7841
20010301|2001-01-29 01:30,29,105.52,105.57,105.52,105.56,9825
20010301|2001-01-29 02:00,29,105.56,105.66,105.56,105.64,21708
20010301|2001-01-29 02:30,29,105.64,105.7,105.62,105.68,18069
20010301|2001-01-29 03:00,29,105.68,105.69,105.65,105.67,10191
20010301|2001-01-29 03:30,29,105.67,105.69,105.66,105.66,9809
20010301|2001-01-29 04:00,29,105.66,105.67,105.63,105.64,11229
20010301|2001-01-29 04:30,29,105.64,105.67,105.63,105.66,8382
20010301|2001-01-29 05:00,29,105.66,105.67,105.62,105.64,7960
20010301|2001-01-29 05:30,29,105.65,105.67,105.63,105.63,6086
20010301|2001-01-29 06:00,29,105.63,105.65,105.62,105.64,5254
20010301|2001-01-29 06:30,29,105.65,105.65,105.63,105.64,4943
20010301|2001-01-29 07:00,29,105.63,105.65,105.63,105.63,4528
20010301|2001-01-29 07:30,29,105.64,105.64,105.59,105.61,15776
20010301|2001-01-29 08:00,29,105.61,105.67,105.6,105.67,17813
20010301|2001-01-29 08:30,29,105.67,105.68,105.64,105.66,13420
20010301|2001-01-29 09:00,29,105.66,105.68,105.65,105.65,12944
20010301|2001-01-29 09:30,29,105.65,105.66,105.62,105.63,9050
20010301|2001-01-29 10:00,29,105.63,105.64,105.59,105.6,19649
20010301|2001-01-29 10:30,29,105.6,105.6,105.58,105.59,3770
20010301|2001-01-29 11:00,29,105.58,105.61,105.58,105.6,1935
20010301|2001-01-29 11:30,29,105.6,105.62,105.59,105.61,924
20010301|2001-01-30 01:00,30,105.58,105.58,105.52,105.55,17118
20010301|2001-01-30 01:30,30,105.55,105.62,105.54,105.61,9654
20010301|2001-01-30 02:00,30,105.62,105.74,105.62,105.71,36308
20010301|2001-01-30 02:30,30,105.7,105.71,105.66,105.66,17100
20010301|2001-01-30 03:00,30,105.67,105.68,105.65,105.66,12533
20010301|2001-01-30 03:30,30,105.66,105.68,105.63,105.65,14223
20010301|2001-01-30 04:00,30,105.65,105.67,105.63,105.66,11444
20010301|2001-01-30 04:30,30,105.66,105.69,105.66,105.68,11547
20010301|2001-01-30 05:00,30,105.68,105.68,105.66,105.67,7626
20010301|2001-01-30 05:30,30,105.67,105.7,105.65,105.68,10695
20010301|2001-01-30 06:00,30,105.67,105.69,105.67,105.69,3792
20010301|2001-01-30 06:30,30,105.68,105.7,105.67,105.69,3412
20010301|2001-01-30 07:00,30,105.69,105.71,105.68,105.71,7148
20010301|2001-01-30 07:30,30,105.71,105.75,105.68,105.7,22045
20010301|2001-01-30 08:00,30,105.7,105.8,105.69,105.76,37156
20010301|2001-01-30 08:30,30,105.76,105.85,105.72,105.85,36554
20010301|2001-01-30 09:00,30,105.85,105.86,105.79,105.84,45024
20010301|2001-01-30 09:30,30,105.84,105.84,105.79,105.81,21711
20010301|2001-01-30 10:00,30,105.81,105.88,105.8,105.86,17686
20010301|2001-01-30 10:30,30,105.85,105.87,105.83,105.84,10457
20010301|2001-01-30 11:00,30,105.84,105.87,105.84,105.86,5770
20010301|2001-01-30 11:30,30,105.86,105.86,105.83,105.86,5353
20010301|2001-01-31 01:00,31,105.87,106.02,105.87,105.92,18278
20010301|2001-01-31 01:30,31,105.91,105.99,105.9,105.97,22296
20010301|2001-01-31 02:00,31,105.97,105.99,105.94,105.95,28245
20010301|2001-01-31 02:30,31,105.95,105.95,105.91,105.94,17716
20010301|2001-01-31 03:00,31,105.93,105.94,105.92,105.93,14130
20010301|2001-01-31 03:30,31,105.94,105.99,105.91,105.97,27031
20010301|2001-01-31 04:00,31,105.98,106.02,105.95,105.97,39572
20010301|2001-01-31 04:30,31,105.98,106,105.96,105.99,40034
20010301|2001-01-31 05:00,31,106,106,105.97,105.97,20682
20010301|2001-01-31 05:30,31,105.98,105.99,105.96,105.98,9077
20010301|2001-01-31 06:00,31,105.98,105.98,105.97,105.98,7199
20010301|2001-01-31 06:30,31,105.99,106.03,105.98,106.01,9607
20010301|2001-01-31 07:00,31,106.02,106.05,105.99,106.05,20006
20010301|2001-01-31 07:30,31,106.05,106.12,106.02,106.06,56641
20010301|2001-01-31 08:00,31,106.06,106.07,106,106.01,27395
20010301|2001-01-31 08:30,31,106.01,106.03,105.94,105.98,39621
20010301|2001-01-31 09:00,31,105.99,106,105.93,105.99,37950
20010301|2001-01-31 09:30,31,105.99,106,105.97,105.98,15869
20010301|2001-01-31 10:00,31,105.98,106.05,105.98,106.03,19896
20010301|2001-01-31 10:30,31,106.02,106.03,105.99,105.99,4838
20010301|2001-01-31 11:00,31,106,106.01,105.98,105.99,4420
20010301|2001-01-31 11:30,31,105.98,106,105.93,105.95,8664
20010301|2001-02-01 01:00,1,106.13,106.17,106.11,106.14,24831
20010301|2001-02-01 01:30,1,106.15,106.17,106.1,106.12,15085
20010301|2001-02-01 02:00,1,106.12,106.12,106.07,106.1,18277
20010301|2001-02-01 02:30,1,106.09,106.17,106.09,106.12,31905
20010301|2001-02-01 03:00,1,106.12,106.14,106.11,106.13,22071
20010301|2001-02-01 03:30,1,106.13,106.13,106.07,106.09,21742
20010301|2001-02-01 04:00,1,106.09,106.11,106.08,106.1,22632
20010301|2001-02-01 04:30,1,106.09,106.12,106.09,106.1,14254
20010301|2001-02-01 05:00,1,106.1,106.12,106.1,106.11,5595
20010301|2001-02-01 05:30,1,106.12,106.13,106.11,106.11,6892
20010301|2001-02-01 06:00,1,106.11,106.13,106.1,106.11,4916
20010301|2001-02-01 06:30,1,106.12,106.15,106.08,106.14,13190
20010301|2001-02-01 07:00,1,106.13,106.16,106.13,106.14,16737
20010301|2001-02-01 07:30,1,106.14,106.21,106.06,106.11,43835
20010301|2001-02-01 08:00,1,106.11,106.12,106.08,106.1,26367
20010301|2001-02-01 08:30,1,106.11,106.15,106.08,106.13,18010
20010301|2001-02-01 09:00,1,106.15,106.16,105.97,106,67051
20010301|2001-02-01 09:30,1,105.99,106.04,105.97,106.04,28637
20010301|2001-02-01 10:00,1,106.04,106.05,105.93,105.94,31722
20010301|2001-02-01 10:30,1,105.94,105.97,105.87,105.87,22272
20010301|2001-02-01 11:00,1,105.89,105.96,105.87,105.94,14878
20010301|2001-02-01 11:30,1,105.94,105.99,105.92,105.98,6003
20010301|2001-02-02 01:00,2,105.94,105.98,105.92,105.97,7752
20010301|2001-02-02 01:30,2,105.96,105.97,105.9,105.96,17606
20010301|2001-02-02 02:00,2,105.96,106.04,105.95,106.01,28298
20010301|2001-02-02 02:30,2,106.02,106.03,105.95,106,18182
20010301|2001-02-02 03:00,2,106,106.05,105.99,106.03,21084
20010301|2001-02-02 03:30,2,106.04,106.06,106.03,106.06,17887
20010301|2001-02-02 04:00,2,106.05,106.06,106.02,106.03,13067
20010301|2001-02-02 04:30,2,106.03,106.08,106.02,106.05,15103
20010301|2001-02-02 05:00,2,106.05,106.13,106.05,106.1,22130
20010301|2001-02-02 05:30,2,106.1,106.11,106.07,106.09,9887
20010301|2001-02-02 06:00,2,106.1,106.11,106.08,106.09,7473
20010301|2001-02-02 06:30,2,106.1,106.12,106.08,106.1,8922
20010301|2001-02-02 07:00,2,106.09,106.12,105.99,106.02,17910
20010301|2001-02-02 07:30,2,106.02,106.08,105.94,105.94,56511
20010301|2001-02-02 08:00,2,105.95,105.99,105.91,105.95,36685
20010301|2001-02-02 08:30,2,105.96,105.98,105.88,105.89,34720
20010301|2001-02-02 09:00,2,105.89,105.91,105.79,105.8,60126
20010301|2001-02-02 09:30,2,105.79,105.93,105.79,105.91,34671
20010301|2001-02-02 10:00,2,105.91,105.97,105.89,105.95,20923
20010301|2001-02-02 10:30,2,105.96,106,105.92,105.99,11580
20010301|2001-02-02 11:00,2,105.98,105.98,105.91,105.91,4231
20010301|2001-02-02 11:30,2,105.91,105.96,105.89,105.95,1313
20010301|2001-02-05 01:00,5,105.9,106.02,105.9,106.01,11209
20010301|2001-02-05 01:30,5,106.01,106.01,105.95,105.98,10188
20010301|2001-02-05 02:00,5,105.98,105.98,105.95,105.98,9310
20010301|2001-02-05 02:30,5,105.98,106.01,105.96,105.98,12006
20010301|2001-02-05 03:00,5,105.98,106.03,105.98,106.02,18650
20010301|2001-02-05 03:30,5,106.01,106.02,105.97,105.99,14600
20010301|2001-02-05 04:00,5,105.98,106.04,105.98,106.02,18830
20010301|2001-02-05 04:30,5,106.02,106.02,106,106.01,10238
20010301|2001-02-05 05:00,5,106.01,106.04,106,106.03,12088
20010301|2001-02-05 05:30,5,106.03,106.06,106.02,106.03,11990
20010301|2001-02-05 06:00,5,106.03,106.05,106.01,106.05,5526
20010301|2001-02-05 06:30,5,106.05,106.07,106.03,106.07,10507
20010301|2001-02-05 07:00,5,106.07,106.08,106.05,106.06,8711
20010301|2001-02-05 07:30,5,106.06,106.06,106.01,106.02,15763
20010301|2001-02-05 08:00,5,106.02,106.03,105.99,106.01,13752
20010301|2001-02-05 08:30,5,106.01,106.03,105.96,105.96,22544
20010301|2001-02-05 09:00,5,105.97,106.02,105.96,105.98,22427
20010301|2001-02-05 09:30,5,105.98,106.04,105.98,106.02,17296
20010301|2001-02-05 10:00,5,106.03,106.05,106.01,106.02,12086
20010301|2001-02-05 10:30,5,106.03,106.06,106.02,106.05,4457
20010301|2001-02-05 11:00,5,106.05,106.05,106.03,106.04,2205
20010301|2001-02-05 11:30,5,106.04,106.09,106.04,106.08,4444
20010301|2001-02-06 01:00,6,106.07,106.12,106.03,106.09,11918
20010301|2001-02-06 01:30,6,106.09,106.09,105.98,106,14037
20010301|2001-02-06 02:00,6,106.01,106.06,106,106.05,19615
20010301|2001-02-06 02:30,6,106.05,106.07,106.03,106.04,16006
20010301|2001-02-06 03:00,6,106.04,106.06,106.03,106.05,18065
20010301|2001-02-06 03:30,6,106.05,106.06,106.04,106.04,11183
20010301|2001-02-06 04:00,6,106.04,106.05,106,106,18007
20010301|2001-02-06 04:30,6,106.01,106.02,105.98,106.01,11665
20010301|2001-02-06 05:00,6,106.01,106.01,105.97,105.99,15057
20010301|2001-02-06 05:30,6,105.99,106.01,105.97,105.99,9786
20010301|2001-02-06 06:00,6,105.99,106.01,105.96,105.97,10383
20010301|2001-02-06 06:30,6,105.98,105.98,105.95,105.97,13849
20010301|2001-02-06 07:00,6,105.97,105.97,105.94,105.97,9787
20010301|2001-02-06 07:30,6,105.97,105.98,105.94,105.98,18945
20010301|2001-02-06 08:00,6,105.98,106,105.96,105.99,13183
20010301|2001-02-06 08:30,6,105.99,106.01,105.97,106,15303
20010301|2001-02-06 09:00,6,106,106.01,105.97,105.97,13546
20010301|2001-02-06 09:30,6,105.98,105.98,105.96,105.97,8094
20010301|2001-02-06 10:00,6,105.97,105.97,105.92,105.94,10267
20010301|2001-02-06 10:30,6,105.95,105.98,105.94,105.95,5707
20010301|2001-02-06 11:00,6,105.95,105.96,105.91,105.95,5383
20010301|2001-02-06 11:30,6,105.95,105.96,105.92,105.96,2332
20010301|2001-02-07 01:00,7,105.96,106.02,105.95,106.02,8934
20010301|2001-02-07 01:30,7,106.02,106.02,105.97,105.98,6941
20010301|2001-02-07 02:00,7,105.99,106.02,105.99,106,11266
20010301|2001-02-07 02:30,7,106,106,105.96,105.96,22494
20010301|2001-02-07 03:00,7,105.97,105.99,105.95,105.97,16373
20010301|2001-02-07 03:30,7,105.97,105.98,105.94,105.98,15789
20010301|2001-02-07 04:00,7,105.98,106,105.96,106,15460
20010301|2001-02-07 04:30,7,106,106.02,105.94,105.95,13944
20010301|2001-02-07 05:00,7,105.95,106.03,105.95,106.02,24153
20010301|2001-02-07 05:30,7,106.01,106.07,106.01,106.05,25934
20010301|2001-02-07 06:00,7,106.05,106.09,106.04,106.06,16455
20010301|2001-02-07 06:30,7,106.06,106.09,106.05,106.07,8502
20010301|2001-02-07 07:00,7,106.07,106.07,106.04,106.05,11005
20010301|2001-02-07 07:30,7,106.06,106.1,106.04,106.06,19703
20010301|2001-02-07 08:00,7,106.06,106.06,106.03,106.04,18925
20010301|2001-02-07 08:30,7,106.04,106.05,106.01,106.03,17224
20010301|2001-02-07 09:00,7,106.02,106.04,106,106.03,13173
20010301|2001-02-07 09:30,7,106.03,106.05,106.03,106.04,10257
20010301|2001-02-07 10:00,7,106.04,106.05,106.02,106.02,7231
20010301|2001-02-07 10:30,7,106.02,106.04,106.01,106.02,9234
20010301|2001-02-07 11:00,7,106.03,106.06,106.01,106.05,3399
20010301|2001-02-07 11:30,7,106.04,106.06,106.04,106.04,4020
20010301|2001-02-08 01:00,8,105.99,106,105.97,105.98,6465
20010301|2001-02-08 01:30,8,105.98,106.01,105.98,105.99,6490
20010301|2001-02-08 02:00,8,106,106,105.95,105.99,9986
20010301|2001-02-08 02:30,8,105.99,106.01,105.98,105.99,10723
20010301|2001-02-08 03:00,8,106,106,105.98,105.99,4450
20010301|2001-02-08 03:30,8,105.99,106.01,105.99,105.99,7273
20010301|2001-02-08 04:00,8,106,106,105.98,105.99,7643
20010301|2001-02-08 04:30,8,105.99,106,105.97,105.97,10022
20010301|2001-02-08 05:00,8,105.98,105.99,105.95,105.96,11863
20010301|2001-02-08 05:30,8,105.96,105.97,105.86,105.91,32761
20010301|2001-02-08 06:00,8,105.91,105.92,105.83,105.84,32840
20010301|2001-02-08 06:30,8,105.84,105.87,105.81,105.83,19246
20010301|2001-02-08 07:00,8,105.84,105.86,105.82,105.84,13483
20010301|2001-02-08 07:30,8,105.83,105.86,105.8,105.85,30002
20010301|2001-02-08 08:00,8,105.85,105.86,105.78,105.82,24607
20010301|2001-02-08 08:30,8,105.83,105.85,105.81,105.83,17011
20010301|2001-02-08 09:00,8,105.83,105.87,105.78,105.84,44304
20010301|2001-02-08 09:30,8,105.85,105.85,105.79,105.83,29905
20010301|2001-02-08 10:00,8,105.82,105.83,105.77,105.82,22887
20010301|2001-02-08 10:30,8,105.81,105.83,105.8,105.8,7299
20010301|2001-02-08 11:00,8,105.81,105.82,105.75,105.79,7774
20010301|2001-02-08 11:30,8,105.8,105.81,105.77,105.78,5108
20010301|2001-02-09 01:00,9,105.87,105.89,105.84,105.85,10280
20010301|2001-02-09 01:30,9,105.85,105.87,105.83,105.86,13192
20010301|2001-02-09 02:00,9,105.86,105.88,105.82,105.82,15089
20010301|2001-02-09 02:30,9,105.82,105.83,105.81,105.81,9744
20010301|2001-02-09 03:00,9,105.81,105.83,105.76,105.82,28501
20010301|2001-02-09 03:30,9,105.82,105.88,105.81,105.85,19768
20010301|2001-02-09 04:00,9,105.85,105.89,105.84,105.87,10516
20010301|2001-02-09 04:30,9,105.87,105.88,105.86,105.87,6580
20010301|2001-02-09 05:00,9,105.88,105.88,105.86,105.87,8727
20010301|2001-02-09 05:30,9,105.87,105.92,105.87,105.9,12353
20010301|2001-02-09 06:00,9,105.89,105.9,105.88,105.89,4022
20010301|2001-02-09 06:30,9,105.9,105.93,105.9,105.91,9688
20010301|2001-02-09 07:00,9,105.91,105.93,105.9,105.92,7295
20010301|2001-02-09 07:30,9,105.93,105.96,105.92,105.96,16897
20010301|2001-02-09 08:00,9,105.96,105.97,105.93,105.96,18119
20010301|2001-02-09 08:30,9,105.95,105.99,105.95,105.96,15667
20010301|2001-02-09 09:00,9,105.96,105.98,105.91,105.92,17158
20010301|2001-02-09 09:30,9,105.92,105.97,105.91,105.93,16679
20010301|2001-02-09 10:00,9,105.93,105.99,105.92,105.98,5785
20010301|2001-02-09 10:30,9,105.98,105.99,105.96,105.96,6142
20010301|2001-02-09 11:00,9,105.97,105.98,105.95,105.96,2055
20010301|2001-02-09 11:30,9,105.97,106,105.95,105.99,3940
20010301|2001-02-12 01:00,12,106.04,106.05,105.98,105.99,10053
20010301|2001-02-12 01:30,12,106,106.04,105.99,106.02,9786
20010301|2001-02-12 02:00,12,106.03,106.04,106,106.01,7342
20010301|2001-02-12 02:30,12,106.01,106.02,105.99,106,7965
20010301|2001-02-12 03:00,12,106,106,105.96,105.98,10082
20010301|2001-02-12 03:30,12,105.98,106,105.98,106,5642
20010301|2001-02-12 04:00,12,105.99,106.01,105.98,105.98,7931
20010301|2001-02-12 04:30,12,105.99,105.99,105.98,105.98,2681
20010301|2001-02-12 05:00,12,105.99,105.99,105.98,105.99,4584
20010301|2001-02-12 05:30,12,105.98,105.98,105.96,105.97,4287
20010301|2001-02-12 06:00,12,105.96,105.97,105.94,105.95,9212
20010301|2001-02-12 06:30,12,105.95,105.98,105.94,105.98,6661
20010301|2001-02-12 07:00,12,105.97,106,105.97,105.98,6903
20010301|2001-02-12 07:30,12,105.98,106,105.97,105.97,9265
20010301|2001-02-12 08:00,12,105.98,105.99,105.97,105.98,7927
20010301|2001-02-12 08:30,12,105.97,105.99,105.95,105.97,11835
20010301|2001-02-12 09:00,12,105.98,105.98,105.93,105.94,19418
20010301|2001-02-12 09:30,12,105.94,105.95,105.92,105.93,9461
20010301|2001-02-12 10:00,12,105.93,105.94,105.91,105.93,7955
20010301|2001-02-12 10:30,12,105.92,105.94,105.92,105.93,3321
20010301|2001-02-12 11:00,12,105.93,105.95,105.93,105.94,2858
20010301|2001-02-12 11:30,12,105.95,105.95,105.92,105.94,1398
20010301|2001-02-13 01:00,13,105.94,105.96,105.89,105.95,16474
20010301|2001-02-13 01:30,13,105.95,105.96,105.91,105.93,15028
20010301|2001-02-13 02:00,13,105.92,105.94,105.91,105.93,16494
20010301|2001-02-13 02:30,13,105.93,105.96,105.93,105.95,9549
20010301|2001-02-13 03:00,13,105.95,106.01,105.95,106.01,21365
20010301|2001-02-13 03:30,13,106.01,106.07,106,106.03,36767
20010301|2001-02-13 04:00,13,106.03,106.09,106.02,106.06,30745
20010301|2001-02-13 04:30,13,106.07,106.12,106.06,106.1,32408
20010301|2001-02-13 05:00,13,106.11,106.14,106.09,106.11,26338
20010301|2001-02-13 05:30,13,106.1,106.12,106.09,106.09,15349
20010301|2001-02-13 06:00,13,106.09,106.11,106.09,106.09,5658
20010301|2001-02-13 06:30,13,106.09,106.11,106.08,106.11,6550
20010301|2001-02-13 07:00,13,106.1,106.11,106.07,106.07,18255
20010301|2001-02-13 07:30,13,106.07,106.09,106.04,106.05,31577
20010301|2001-02-13 08:00,13,106.04,106.06,106.01,106.05,20644
20010301|2001-02-13 08:30,13,106.05,106.13,106.04,106.11,18025
20010301|2001-02-13 09:00,13,106.11,106.11,105.99,106.05,41454
20010301|2001-02-13 09:30,13,106.05,106.12,106.03,106.06,38196
20010301|2001-02-13 10:00,13,106.06,106.07,105.99,106,29078
20010301|2001-02-13 10:30,13,106,106.03,105.98,105.98,11858
20010301|2001-02-13 11:00,13,105.99,105.99,105.9,105.92,22021
20010301|2001-02-13 11:30,13,105.91,105.94,105.85,105.86,15017
20010301|2001-02-14 01:00,14,105.9,105.94,105.88,105.94,15376
20010301|2001-02-14 01:30,14,105.94,105.94,105.86,105.9,11111
20010301|2001-02-14 02:00,14,105.9,105.92,105.87,105.9,17306
20010301|2001-02-14 02:30,14,105.9,105.92,105.88,105.91,19203
20010301|2001-02-14 03:00,14,105.91,105.92,105.89,105.9,19553
20010301|2001-02-14 03:30,14,105.9,105.93,105.88,105.92,25520
20010301|2001-02-14 04:00,14,105.92,105.96,105.88,105.92,57452
20010301|2001-02-14 04:30,14,105.93,105.93,105.91,105.92,19771
20010301|2001-02-14 05:00,14,105.91,105.92,105.88,105.88,23478
20010301|2001-02-14 05:30,14,105.88,105.91,105.88,105.9,7365
20010301|2001-02-14 06:00,14,105.9,105.92,105.89,105.9,6103
20010301|2001-02-14 06:30,14,105.9,105.91,105.86,105.87,11098
20010301|2001-02-14 07:00,14,105.88,105.89,105.85,105.89,20552
20010301|2001-02-14 07:30,14,105.89,105.93,105.87,105.92,27307
20010301|2001-02-14 08:00,14,105.91,105.94,105.9,105.93,24692
20010301|2001-02-14 08:30,14,105.93,105.94,105.91,105.94,18035
20010301|2001-02-14 09:00,14,105.94,105.97,105.92,105.95,29525
20010301|2001-02-14 09:30,14,105.95,105.96,105.92,105.92,15557
20010301|2001-02-14 10:00,14,105.92,105.93,105.89,105.91,12727
20010301|2001-02-14 10:30,14,105.91,105.92,105.88,105.89,12665
20010301|2001-02-14 11:00,14,105.89,105.9,105.86,105.86,4483
20010301|2001-02-14 11:30,14,105.87,105.87,105.83,105.87,13993
20010301|2001-02-15 01:00,15,105.8,105.82,105.75,105.79,20840
20010301|2001-02-15 01:30,15,105.78,105.8,105.71,105.71,33939
20010301|2001-02-15 02:00,15,105.71,105.72,105.64,105.71,48586
20010301|2001-02-15 02:30,15,105.71,105.73,105.67,105.7,29267
20010301|2001-02-15 03:00,15,105.7,105.73,105.67,105.68,29943
20010301|2001-02-15 03:30,15,105.68,105.73,105.67,105.69,19175
20010301|2001-02-15 04:00,15,105.68,105.7,105.67,105.68,13968
20010301|2001-02-15 04:30,15,105.69,105.69,105.65,105.67,21786
20010301|2001-02-15 05:00,15,105.67,105.68,105.57,105.59,49737
20010301|2001-02-15 05:30,15,105.6,105.66,105.6,105.66,22959
20010301|2001-02-15 06:00,15,105.65,105.67,105.64,105.66,9294
20010301|2001-02-15 06:30,15,105.66,105.67,105.61,105.62,15074
20010301|2001-02-15 07:00,15,105.63,105.67,105.61,105.66,13525
20010301|2001-02-15 07:30,15,105.66,105.69,105.61,105.66,20389
20010301|2001-02-15 08:00,15,105.66,105.67,105.62,105.64,16506
20010301|2001-02-15 08:30,15,105.64,105.64,105.57,105.61,37442
20010301|2001-02-15 09:00,15,105.61,105.62,105.55,105.59,40394
20010301|2001-02-15 09:30,15,105.59,105.61,105.53,105.54,27995
20010301|2001-02-15 10:00,15,105.55,105.57,105.52,105.54,20068
20010301|2001-02-15 10:30,15,105.54,105.58,105.54,105.57,8201
20010301|2001-02-15 11:00,15,105.58,105.6,105.58,105.59,4145
20010301|2001-02-15 11:30,15,105.58,105.6,105.57,105.57,4527
20010301|2001-02-16 01:00,16,105.65,105.71,105.65,105.67,20249
20010301|2001-02-16 01:30,16,105.67,105.69,105.62,105.63,13858
20010301|2001-02-16 02:00,16,105.63,105.67,105.63,105.66,9865
20010301|2001-02-16 02:30,16,105.66,105.7,105.66,105.67,18889
20010301|2001-02-16 03:00,16,105.68,105.68,105.63,105.65,14434
20010301|2001-02-16 03:30,16,105.66,105.68,105.65,105.66,10804
20010301|2001-02-16 04:00,16,105.67,105.68,105.65,105.67,7750
20010301|2001-02-16 04:30,16,105.66,105.69,105.66,105.68,10910
20010301|2001-02-16 05:00,16,105.68,105.69,105.65,105.65,16306
20010301|2001-02-16 05:30,16,105.66,105.7,105.65,105.68,8338
20010301|2001-02-16 06:00,16,105.69,105.69,105.66,105.68,5803
20010301|2001-02-16 06:30,16,105.68,105.69,105.65,105.67,8463
20010301|2001-02-16 07:00,16,105.67,105.68,105.54,105.56,15372
20010301|2001-02-16 07:30,16,105.58,105.6,105.48,105.54,61410
20010301|2001-02-16 08:00,16,105.54,105.64,105.54,105.64,41302
20010301|2001-02-16 08:30,16,105.64,105.71,105.58,105.68,48810
20010301|2001-02-16 09:00,16,105.68,105.72,105.64,105.69,43681
20010301|2001-02-16 09:30,16,105.7,105.74,105.68,105.7,31881
20010301|2001-02-16 10:00,16,105.69,105.71,105.67,105.7,19112
20010301|2001-02-16 10:30,16,105.7,105.72,105.67,105.72,10521
20010301|2001-02-16 11:00,16,105.72,105.74,105.7,105.73,5105
20010301|2001-02-16 11:30,16,105.73,105.76,105.73,105.74,6547
20010301|2001-02-19 01:00,19,105.74,105.78,105.74,105.75,4248
20010301|2001-02-19 01:30,19,105.74,105.74,105.7,105.72,4421
20010301|2001-02-19 02:00,19,105.72,105.73,105.71,105.72,7917
20010301|2001-02-19 02:30,19,105.73,105.76,105.72,105.76,10224
20010301|2001-02-19 03:00,19,105.77,105.78,105.75,105.77,7961
20010301|2001-02-19 03:30,19,105.77,105.79,105.76,105.79,14460
20010301|2001-02-19 04:00,19,105.78,105.81,105.78,105.79,13493
20010301|2001-02-19 04:30,19,105.8,105.8,105.78,105.78,6402
20010301|2001-02-19 05:00,19,105.78,105.8,105.78,105.8,3183
20010301|2001-02-19 05:30,19,105.79,105.8,105.78,105.79,3365
20010301|2001-02-19 06:00,19,105.8,105.81,105.79,105.8,3686
20010301|2001-02-19 06:30,19,105.8,105.81,105.78,105.79,1917
20010301|2001-02-19 07:00,19,105.79,105.79,105.78,105.78,3662
20010301|2001-02-19 07:30,19,105.78,105.79,105.77,105.79,5295
20010301|2001-02-19 08:00,19,105.79,105.8,105.77,105.77,5231
20010301|2001-02-19 08:30,19,105.77,105.79,105.77,105.78,2776
20010301|2001-02-19 09:00,19,105.78,105.79,105.77,105.78,5779
20010301|2001-02-19 09:30,19,105.77,105.79,105.77,105.78,5553
20010301|2001-02-19 10:00,19,105.78,105.79,105.77,105.78,4799
20010301|2001-02-19 10:30,19,105.79,105.8,105.78,105.79,1677
20010301|2001-02-19 11:00,19,105.8,105.8,105.79,105.79,1153
20010301|2001-02-19 11:30,19,105.79,105.8,105.79,105.79,1038
20010301|2001-02-20 01:00,20,105.77,105.81,105.75,105.77,13842
20010301|2001-02-20 01:30,20,105.77,105.78,105.74,105.75,9095
20010301|2001-02-20 02:00,20,105.74,105.75,105.72,105.73,9101
20010301|2001-02-20 02:30,20,105.73,105.73,105.68,105.71,17389
20010301|2001-02-20 03:00,20,105.71,105.71,105.63,105.63,22361
20010301|2001-02-20 03:30,20,105.64,105.68,105.64,105.67,13119
20010301|2001-02-20 04:00,20,105.68,105.69,105.63,105.66,14390
20010301|2001-02-20 04:30,20,105.66,105.66,105.63,105.65,17508
20010301|2001-02-20 05:00,20,105.65,105.67,105.62,105.63,13045
20010301|2001-02-20 05:30,20,105.63,105.65,105.6,105.61,13341
20010301|2001-02-20 06:00,20,105.61,105.64,105.58,105.59,12897
20010301|2001-02-20 06:30,20,105.59,105.61,105.56,105.57,14888
20010301|2001-02-20 07:00,20,105.57,105.59,105.54,105.56,17081
20010301|2001-02-20 07:30,20,105.56,105.63,105.55,105.62,24200
20010301|2001-02-20 08:00,20,105.62,105.63,105.6,105.62,10153
20010301|2001-02-20 08:30,20,105.63,105.67,105.62,105.65,19056
20010301|2001-02-20 09:00,20,105.64,105.69,105.61,105.69,22461
20010301|2001-02-20 09:30,20,105.68,105.73,105.66,105.73,25098
20010301|2001-02-20 10:00,20,105.73,105.75,105.72,105.73,16788
20010301|2001-02-20 10:30,20,105.74,105.75,105.7,105.7,8978
20010301|2001-02-20 11:00,20,105.71,105.73,105.7,105.72,3909
20010301|2001-02-20 11:30,20,105.71,105.73,105.69,105.71,4827
20010301|2001-02-21 01:00,21,105.73,105.83,105.73,105.8,17254
20010301|2001-02-21 01:30,21,105.81,105.81,105.75,105.76,10772
20010301|2001-02-21 02:00,21,105.77,105.81,105.76,105.78,10409
20010301|2001-02-21 02:30,21,105.78,105.81,105.71,105.73,22198
20010301|2001-02-21 03:00,21,105.73,105.76,105.69,105.71,38634
20010301|2001-02-21 03:30,21,105.71,105.72,105.69,105.71,23256
20010301|2001-02-21 04:00,21,105.72,105.74,105.71,105.73,16110
20010301|2001-02-21 04:30,21,105.73,105.76,105.72,105.75,22459
20010301|2001-02-21 05:00,21,105.76,105.79,105.74,105.74,13888
20010301|2001-02-21 05:30,21,105.74,105.77,105.74,105.75,11263
20010301|2001-02-21 06:00,21,105.75,105.76,105.74,105.75,6034
20010301|2001-02-21 06:30,21,105.76,105.76,105.71,105.72,8330
20010301|2001-02-21 07:00,21,105.72,105.73,105.65,105.68,17556
20010301|2001-02-21 07:30,21,105.69,105.78,105.68,105.75,63030
20010301|2001-02-21 08:00,21,105.76,105.81,105.75,105.76,39713
20010301|2001-02-21 08:30,21,105.76,105.76,105.69,105.73,33463
20010301|2001-02-21 09:00,21,105.74,105.79,105.73,105.77,31797
20010301|2001-02-21 09:30,21,105.77,105.77,105.71,105.74,23340
20010301|2001-02-21 10:00,21,105.75,105.75,105.67,105.68,19811
20010301|2001-02-21 10:30,21,105.68,105.69,105.62,105.66,21579
20010301|2001-02-21 11:00,21,105.66,105.68,105.64,105.67,13374
20010301|2001-02-21 11:30,21,105.66,105.68,105.64,105.67,5031
20010301|2001-02-22 01:00,22,105.68,105.73,105.65,105.68,10445
20010301|2001-02-22 01:30,22,105.68,105.69,105.59,105.62,19377
20010301|2001-02-22 02:00,22,105.61,105.67,105.56,105.58,43822
20010301|2001-02-22 02:30,22,105.58,105.58,105.53,105.57,30805
20010301|2001-02-22 03:00,22,105.57,105.59,105.51,105.55,26963
20010301|2001-02-22 03:30,22,105.55,105.59,105.54,105.56,15042
20010301|2001-02-22 04:00,22,105.57,105.58,105.54,105.56,14567
20010301|2001-02-22 04:30,22,105.56,105.62,105.56,105.61,25067
20010301|2001-02-22 05:00,22,105.61,105.63,105.59,105.62,13820
20010301|2001-02-22 05:30,22,105.62,105.63,105.6,105.61,9007
20010301|2001-02-22 06:00,22,105.61,105.62,105.6,105.61,6564
20010301|2001-02-22 06:30,22,105.61,105.61,105.58,105.59,6983
20010301|2001-02-22 07:00,22,105.58,105.59,105.54,105.57,12890
20010301|2001-02-22 07:30,22,105.57,105.58,105.49,105.49,33792
20010301|2001-02-22 08:00,22,105.5,105.52,105.47,105.52,33541
20010301|2001-02-22 08:30,22,105.51,105.56,105.49,105.53,31000
20010301|2001-02-22 09:00,22,105.53,105.63,105.51,105.61,42253
20010301|2001-02-22 09:30,22,105.62,105.64,105.58,105.59,35654
20010301|2001-02-22 10:00,22,105.59,105.65,105.58,105.62,20242
20010301|2001-02-22 10:30,22,105.62,105.63,105.59,105.63,12708
20010301|2001-02-22 11:00,22,105.62,105.65,105.62,105.64,5047
20010301|2001-02-22 11:30,22,105.65,105.65,105.6,105.62,2302
20010301|2001-02-23 01:00,23,105.53,105.58,105.51,105.57,7672
20010301|2001-02-23 01:30,23,105.57,105.62,105.57,105.61,11645
20010301|2001-02-23 02:00,23,105.61,105.61,105.55,105.57,10793
20010301|2001-02-23 02:30,23,105.57,105.6,105.57,105.58,11141
20010301|2001-02-23 03:00,23,105.57,105.59,105.55,105.56,9658
20010301|2001-02-23 03:30,23,105.57,105.58,105.54,105.55,13275
20010301|2001-02-23 04:00,23,105.55,105.58,105.54,105.57,9964
20010301|2001-02-23 04:30,23,105.56,105.61,105.56,105.6,12530
20010301|2001-02-23 05:00,23,105.6,105.61,105.56,105.57,15196
20010301|2001-02-23 05:30,23,105.57,105.58,105.56,105.57,8893
20010301|2001-02-23 06:00,23,105.57,105.6,105.56,105.57,10597
20010301|2001-02-23 06:30,23,105.56,105.65,105.55,105.62,27254
20010301|2001-02-23 07:00,23,105.62,105.7,105.61,105.69,31324
20010301|2001-02-23 07:30,23,105.69,105.69,105.66,105.66,22068
20010301|2001-02-23 08:00,23,105.66,105.75,105.66,105.72,35617
20010301|2001-02-23 08:30,23,105.71,105.75,105.69,105.75,48120
20010301|2001-02-23 09:00,23,105.74,105.78,105.72,105.76,37632
20010301|2001-02-23 09:30,23,105.76,105.79,105.75,105.76,28676
20010301|2001-02-23 10:00,23,105.76,105.77,105.73,105.76,18168
20010301|2001-02-23 10:30,23,105.76,105.8,105.75,105.78,8570
20010301|2001-02-23 11:00,23,105.77,105.86,105.77,105.83,17310
20010301|2001-02-23 11:30,23,105.84,105.89,105.81,105.86,14817
20010301|2001-02-26 01:00,26,105.84,105.88,105.82,105.85,15594
20010301|2001-02-26 01:30,26,105.85,105.91,105.84,105.87,12425
20010301|2001-02-26 02:00,26,105.87,105.87,105.83,105.84,14804
20010301|2001-02-26 02:30,26,105.84,105.85,105.8,105.82,16802
20010301|2001-02-26 03:00,26,105.83,105.85,105.81,105.84,9524
20010301|2001-02-26 03:30,26,105.84,105.86,105.83,105.83,8215
20010301|2001-02-26 04:00,26,105.84,105.85,105.82,105.82,10202
20010301|2001-02-26 04:30,26,105.83,105.83,105.79,105.79,12688
20010301|2001-02-26 05:00,26,105.8,105.81,105.79,105.8,7047
20010301|2001-02-26 05:30,26,105.79,105.8,105.77,105.79,7103
20010301|2001-02-26 06:00,26,105.78,105.82,105.78,105.81,5799
20010301|2001-02-26 06:30,26,105.81,105.82,105.8,105.81,4107
20010301|2001-02-26 07:00,26,105.8,105.82,105.77,105.78,7595
20010301|2001-02-26 07:30,26,105.77,105.79,105.76,105.76,11126
20010301|2001-02-26 08:00,26,105.76,105.81,105.75,105.8,9769
20010301|2001-02-26 08:30,26,105.8,105.83,105.78,105.82,15594
20010301|2001-02-26 09:00,26,105.82,105.83,105.76,105.81,18675
20010301|2001-02-26 09:30,26,105.81,105.87,105.81,105.83,24064
20010301|2001-02-26 10:00,26,105.84,105.84,105.8,105.83,9921
20010301|2001-02-26 10:30,26,105.82,105.83,105.81,105.82,5217
20010301|2001-02-26 11:00,26,105.82,105.83,105.8,105.82,1705
20010301|2001-02-26 11:30,26,105.82,105.87,105.81,105.85,5085
20010301|2001-02-27 01:00,27,105.93,105.95,105.9,105.92,13212
20010301|2001-02-27 01:30,27,105.92,106.01,105.9,105.97,40351
20010301|2001-02-27 02:00,27,105.97,106.04,105.96,106,38919
20010301|2001-02-27 02:30,27,106.01,106.06,106.01,106.03,33660
20010301|2001-02-27 03:00,27,106.03,106.03,105.99,105.99,17660
20010301|2001-02-27 03:30,27,106,106.01,105.99,106.01,11322
20010301|2001-02-27 04:00,27,106.01,106.05,106.01,106.03,17647
20010301|2001-02-27 04:30,27,106.04,106.07,106.03,106.05,12815
20010301|2001-02-27 10:00,27,106.18,106.2,106.15,106.19,38560
20010301|2001-02-27 10:30,27,106.19,106.19,106.15,106.17,13426
20010301|2001-02-27 11:00,27,106.16,106.18,106.15,106.17,5344
20010301|2001-02-27 11:30,27,106.17,106.22,106.17,106.18,6107
20010301|2001-02-28 01:00,28,106.23,106.34,106.23,106.31,36872
20010301|2001-02-28 01:30,28,106.3,106.34,106.28,106.31,24580
20010301|2001-02-28 02:00,28,106.31,106.35,106.27,106.28,23393
20010301|2001-02-28 02:30,28,106.28,106.36,106.26,106.35,36396
20010301|2001-02-28 03:00,28,106.34,106.36,106.31,106.31,21817
20010301|2001-02-28 03:30,28,106.32,106.33,106.26,106.28,33723
20010301|2001-02-28 04:00,28,106.28,106.28,106.25,106.28,29648
20010301|2001-02-28 04:30,28,106.28,106.33,106.27,106.33,31082
20010301|2001-02-28 05:00,28,106.32,106.32,106.28,106.29,22769
20010301|2001-02-28 05:30,28,106.29,106.33,106.29,106.3,22712
20010301|2001-02-28 06:00,28,106.31,106.31,106.28,106.29,12216
20010301|2001-02-28 06:30,28,106.29,106.29,106.27,106.28,12611
20010301|2001-02-28 07:00,28,106.28,106.3,106.27,106.27,18335
20010301|2001-02-28 07:30,28,106.28,106.29,106.21,106.23,30125
20010301|2001-02-28 08:00,28,106.23,106.26,106.22,106.22,33700
20010301|2001-02-28 08:30,28,106.22,106.24,106.13,106.13,58966
20010301|2001-02-28 09:00,28,106.13,106.16,106.06,106.15,60292
20010301|2001-02-28 09:30,28,106.15,106.17,106.1,106.15,31807
20010301|2001-02-28 10:00,28,106.15,106.23,106.15,106.22,33502
20010301|2001-02-28 10:30,28,106.22,106.22,106.15,106.17,12124
20010301|2001-02-28 11:00,28,106.18,106.22,106.17,106.21,6090
20010301|2001-02-28 11:30,28,106.21,106.23,106.18,106.22,8766
20010301|2001-03-01 01:00,1,106.34,106.39,106.29,106.34,22594
20010301|2001-03-01 01:30,1,106.33,106.38,106.33,106.34,22261
20010301|2001-03-01 02:00,1,106.34,106.41,106.33,106.38,32808
20010301|2001-03-01 02:30,1,106.37,106.39,106.36,106.37,26707
20010301|2001-03-01 03:00,1,106.36,106.36,106.32,106.33,17501
20010301|2001-03-01 03:30,1,106.33,106.35,106.33,106.34,18934
20010301|2001-03-01 04:00,1,106.34,106.36,106.33,106.36,32494
20010301|2001-03-01 04:30,1,106.36,106.37,106.33,106.34,36393
20010301|2001-03-01 05:00,1,106.34,106.37,106.33,106.37,9908
20010301|2001-03-01 05:30,1,106.36,106.38,106.35,106.36,10081
20010301|2001-03-01 06:00,1,106.36,106.38,106.35,106.36,12532
20010301|2001-03-01 06:30,1,106.37,106.37,106.32,106.35,23243
20010301|2001-03-01 07:00,1,106.35,106.36,106.33,106.34,17092
20010301|2001-03-01 07:30,1,106.34,106.39,106.27,106.29,55775
20010301|2001-03-01 08:00,1,106.29,106.3,106.23,106.23,39782
20010301|2001-03-01 08:30,1,106.24,106.29,106.21,106.26,32204
20010301|2001-03-01 09:00,1,106.27,106.32,106.13,106.14,55265
20010301|2001-03-01 09:30,1,106.14,106.19,106.12,106.18,56079
20010301|2001-03-01 10:00,1,106.18,106.2,106.16,106.17,22990
20010301|2001-03-01 10:30,1,106.17,106.18,106.09,106.14,20653
20010301|2001-03-01 11:00,1,106.14,106.19,106.14,106.16,12395
20010301|2001-03-01 11:30,1,106.17,106.23,106.16,106.22,5854
20010301|2001-03-02 01:00,2,106.25,106.25,106.16,106.18,10869
20010301|2001-03-02 01:30,2,106.19,106.22,106.17,106.2,11300
20010301|2001-03-02 02:00,2,106.2,106.24,106.18,106.22,20221
20010301|2001-03-02 02:30,2,106.21,106.29,106.2,106.27,39534
20010301|2001-03-02 03:00,2,106.27,106.31,106.25,106.29,35003
20010301|2001-03-02 03:30,2,106.3,106.31,106.26,106.27,23267
20010301|2001-03-02 04:00,2,106.26,106.31,106.25,106.25,37892
20010301|2001-03-02 04:30,2,106.25,106.26,106.21,106.24,32511
20010301|2001-03-02 05:00,2,106.24,106.26,106.22,106.23,15845
20010301|2001-03-02 05:30,2,106.23,106.23,106.17,106.18,18236
20010301|2001-03-02 06:00,2,106.18,106.24,106.16,106.23,12562
20010301|2001-03-02 06:30,2,106.24,106.25,106.22,106.25,10151
20010301|2001-03-02 07:00,2,106.24,106.27,106.24,106.26,8317
20010301|2001-03-02 07:30,2,106.27,106.31,106.26,106.3,17467
20010301|2001-03-02 08:00,2,106.3,106.33,106.28,106.32,36240
20010301|2001-03-02 08:30,2,106.32,106.41,106.29,106.31,49650
20010301|2001-03-02 09:00,2,106.32,106.36,106.26,106.28,24796
20010301|2001-03-02 09:30,2,106.24,106.24,106.24,106.24,36558
20010301|2001-03-02 10:00,2,106.23,106.3,106.23,106.28,16497
20010301|2001-03-02 10:30,2,106.29,106.29,106.25,106.25,5386
20010301|2001-03-02 11:00,2,106.25,106.25,106.22,106.23,2887
20010301|2001-03-02 11:30,2,106.24,106.27,106.22,106.24,2879
20010301|2001-03-05 01:00,5,106.2,106.24,106.19,106.22,8742
20010301|2001-03-05 01:30,5,106.21,106.23,106.2,106.2,7068
20010301|2001-03-05 02:00,5,106.2,106.21,106.16,106.19,18669
20010301|2001-03-05 02:30,5,106.2,106.22,106.19,106.21,9541
20010301|2001-03-05 03:00,5,106.21,106.23,106.2,106.21,6056
20010301|2001-03-05 03:30,5,106.21,106.27,106.2,106.26,21285
20010301|2001-03-05 04:00,5,106.27,106.29,106.26,106.28,13102
20010301|2001-03-05 04:30,5,106.27,106.28,106.25,106.25,13654
20010301|2001-03-05 05:00,5,106.25,106.27,106.24,106.26,9024
20010301|2001-03-05 05:30,5,106.27,106.28,106.26,106.28,4040
20010301|2001-03-05 06:00,5,106.28,106.29,106.26,106.26,7558
20010301|2001-03-05 06:30,5,106.26,106.27,106.25,106.26,4696
20010301|2001-03-05 07:00,5,106.25,106.27,106.25,106.25,9054
20010301|2001-03-05 07:30,5,106.26,106.28,106.24,106.24,13513
20010301|2001-03-05 08:00,5,106.24,106.25,106.2,106.21,20523
20010301|2001-03-05 08:30,5,106.21,106.22,106.19,106.2,23275
20010301|2001-03-05 09:00,5,106.21,106.21,106.16,106.18,20049
20010301|2001-03-05 09:30,5,106.18,106.2,106.17,106.18,14632
20010301|2001-03-05 10:00,5,106.18,106.18,106.14,106.16,23701
20010301|2001-03-05 10:30,5,106.16,106.19,106.15,106.18,6537
20010301|2001-03-05 11:00,5,106.18,106.19,106.17,106.18,2192
20010301|2001-03-05 11:30,5,106.18,106.21,106.17,106.2,3388
20010301|2001-03-06 01:00,6,106.18,106.19,106.15,106.16,21793
20010301|2001-03-06 01:30,6,106.17,106.17,106.1,106.11,20219
20010301|2001-03-06 02:00,6,106.11,106.13,106.09,106.13,19155
20010301|2001-03-06 02:30,6,106.14,106.16,106.13,106.14,16944
20010301|2001-03-06 03:00,6,106.14,106.16,106.13,106.15,24028
20010301|2001-03-06 03:30,6,106.14,106.18,106.14,106.16,17706
20010301|2001-03-06 04:00,6,106.16,106.19,106.15,106.15,10763
20010301|2001-03-06 04:30,6,106.15,106.16,106.12,106.15,19865
20010301|2001-03-06 05:00,6,106.16,106.16,106.14,106.15,4372
20010301|2001-03-06 05:30,6,106.15,106.16,106.14,106.16,5854
20010301|2001-03-06 06:00,6,106.16,106.17,106.16,106.16,8280
20010301|2001-03-06 06:30,6,106.17,106.18,106.16,106.17,10381
20010301|2001-03-06 07:00,6,106.17,106.18,106.13,106.15,6322
20010301|2001-03-06 07:30,6,106.16,106.17,106.13,106.17,11797
20010301|2001-03-06 08:00,6,106.17,106.17,106.13,106.16,12496
20010301|2001-03-06 08:30,6,106.16,106.19,106.15,106.18,15028
20010301|2001-03-06 09:00,6,106.17,106.23,106.15,106.22,17807
20010301|2001-03-06 09:30,6,106.23,106.27,106.22,106.24,27526
20010301|2001-03-06 10:00,6,106.24,106.27,106.23,106.26,13537
20010301|2001-03-06 10:30,6,106.26,106.33,106.25,106.33,18961
20010301|2001-03-06 11:00,6,106.32,106.4,106.32,106.38,12981
20010301|2001-03-06 11:30,6,106.37,106.39,106.36,106.38,3104
20010301|2001-03-07 01:00,7,106.37,106.47,106.37,106.46,15856
20010301|2001-03-07 01:30,7,106.46,106.55,106.45,106.47,37313
20010301|2001-03-07 02:00,7,106.47,106.47,106.43,106.44,9309
20010301|2001-03-07 02:30,7,106.44,106.49,106.43,106.49,7976
20010301|2001-03-07 03:00,7,106.49,106.51,106.44,106.47,13113
20010301|2001-03-07 03:30,7,106.47,106.48,106.44,106.44,11169
20010301|2001-03-07 04:00,7,106.44,106.46,106.41,106.46,9194
20010301|2001-03-07 04:30,7,106.45,106.48,106.43,106.48,10540
20010301|2001-03-07 05:00,7,106.49,106.49,106.46,106.48,8593
20010301|2001-03-07 05:30,7,106.48,106.6,106.48,106.58,25597
20010301|2001-03-07 06:00,7,106.58,106.59,106.54,106.54,8090
20010301|2001-03-07 06:30,7,106.54,106.57,106.53,106.53,7400
20010301|2001-03-07 07:00,7,106.55,106.95,106.55,106.93,41320
20010301|2001-03-07 07:30,7,106.93,106.93,106.69,106.74,24335
20010301|2001-03-07 08:00,7,106.74,106.77,106.7,106.74,7599
20010301|2001-03-07 08:30,7,106.74,106.76,106.68,106.74,9887
20010301|2001-03-07 09:00,7,106.75,106.8,106.7,106.73,6092
20010301|2001-03-07 09:30,7,106.74,106.79,106.74,106.77,8610
20010301|2001-03-07 10:00,7,106.79,106.8,106.75,106.76,4322
20010301|2001-03-07 10:30,7,106.77,106.83,106.77,106.82,6038
20010301|2001-03-07 11:00,7,106.82,106.83,106.79,106.83,8912
20010301|2001-03-07 11:30,7,106.83,106.84,106.79,106.81,2873
20010601|2000-11-24 11:30,24,103.5,103.5,103.5,103.5,100
20010601|2000-11-27 05:00,27,103.7,103.7,103.7,103.7,200
20010601|2000-11-27 11:30,27,103.65,103.65,103.65,103.65,100
20010601|2000-11-28 05:30,28,103.65,103.65,103.65,103.65,100
20010601|2000-11-28 11:30,28,104.05,104.05,104.05,104.05,100
20010601|2000-11-30 03:00,30,104.4,104.4,104.4,104.4,75
20010601|2000-11-30 11:30,30,104.4,104.4,104.4,104.4,75
20010601|2000-12-05 11:30,5,104.75,104.93,104.75,104.93,200
20010601|2000-12-07 11:00,7,104.97,104.97,104.97,104.97,51
20010601|2000-12-07 11:30,7,105.31,105.31,105.31,105.31,150
20010601|2000-12-08 03:30,8,104.98,104.98,104.98,104.98,1
20010601|2000-12-08 07:30,8,105.03,105.03,105.03,105.03,75
20010601|2000-12-08 11:30,8,104.82,104.82,104.82,104.82,148
20010601|2000-12-11 04:00,11,104.55,104.55,104.55,104.55,1
20010601|2000-12-11 05:00,11,104.55,104.55,104.55,104.55,99
20010601|2000-12-11 05:30,11,104.56,104.67,104.56,104.67,6
20010601|2000-12-12 03:30,12,104.78,104.78,104.78,104.78,100
20010601|2000-12-12 11:00,12,104.8,104.8,104.75,104.75,10
20010601|2000-12-14 01:30,14,105.23,105.23,105.23,105.23,100
20010601|2000-12-14 06:30,14,105.23,105.23,105.23,105.23,50
20010601|2000-12-14 08:30,14,105.13,105.13,105.13,105.13,50
20010601|2000-12-21 10:30,21,105.56,105.56,105.56,105.56,10
20010601|2000-12-29 09:30,29,106.2,106.2,105.8,105.8,400
20010601|2001-01-04 09:00,4,106.36,106.36,106.36,106.36,1
20010601|2001-01-05 01:30,5,106.65,106.65,106.64,106.64,75
20010601|2001-01-05 09:00,5,106.67,106.67,106.66,106.66,200
20010601|2001-01-08 06:00,8,106.54,106.54,106.54,106.54,50
20010601|2001-01-08 06:30,8,106.53,106.53,106.53,106.53,100
20010601|2001-01-08 07:00,8,106.53,106.54,106.53,106.54,197
20010601|2001-01-08 09:00,8,106.6,106.6,106.6,106.6,100
20010601|2001-01-09 02:30,9,106.36,106.36,106.36,106.36,252
20010601|2001-01-09 08:30,9,106.3,106.3,106.3,106.3,200
20010601|2001-01-09 10:00,9,106.24,106.24,106.24,106.24,95
20010601|2001-01-10 03:00,10,106.12,106.12,106.12,106.12,249
20010601|2001-01-10 04:00,10,106.17,106.17,106.17,106.17,150
20010601|2001-01-10 08:00,10,106.09,106.09,106.09,106.09,165
20010601|2001-01-10 09:00,10,106.07,106.07,106.07,106.07,1
20010601|2001-01-10 10:30,10,105.82,105.82,105.82,105.82,154
20010601|2001-01-11 02:30,11,106.02,106.02,106.02,106.02,108
20010601|2001-01-11 05:00,11,106.15,106.15,106.15,106.15,70
20010601|2001-01-11 06:30,11,106.23,106.23,106.23,106.23,70
20010601|2001-01-11 07:30,11,106.16,106.16,106.16,106.16,360
20010601|2001-01-11 09:30,11,106.12,106.12,106.12,106.12,125
20010601|2001-01-12 06:00,12,106.04,106.04,106.04,106.04,200
20010601|2001-01-12 07:00,12,105.99,105.99,105.99,105.99,214
20010601|2001-01-12 07:30,12,105.88,105.88,105.88,105.88,195
20010601|2001-01-16 03:30,16,106.01,106.01,106.01,106.01,70
20010601|2001-01-17 07:00,17,105.69,105.69,105.69,105.69,50
20010601|2001-01-17 09:30,17,105.74,105.74,105.74,105.74,140
20010601|2001-01-18 02:00,18,105.98,105.98,105.98,105.98,20
20010601|2001-01-18 05:30,18,105.91,105.91,105.91,105.91,100
20010601|2001-01-18 10:00,18,106,106,106,106,75
20010601|2001-01-19 01:30,19,106.13,106.13,106.13,106.13,170
20010601|2001-01-19 03:30,19,106.05,106.05,106.05,106.05,80
20010601|2001-01-22 01:30,22,105.85,105.86,105.85,105.86,220
20010601|2001-01-22 08:30,22,105.85,105.85,105.85,105.85,93
20010601|2001-01-22 09:00,22,105.84,105.84,105.84,105.84,7
20010601|2001-01-22 10:00,22,105.8,105.8,105.8,105.8,7
20010601|2001-01-23 02:30,23,105.83,105.83,105.83,105.83,195
20010601|2001-01-23 05:00,23,105.86,105.86,105.86,105.86,400
20010601|2001-01-23 07:30,23,105.85,105.85,105.85,105.85,290
20010601|2001-01-23 09:30,23,105.93,105.93,105.93,105.93,10
20010601|2001-01-24 08:30,24,105.57,105.57,105.57,105.57,125
20010601|2001-01-25 02:30,25,105.56,105.56,105.55,105.55,51
20010601|2001-01-25 03:00,25,105.55,105.55,105.55,105.55,25
20010601|2001-01-25 03:30,25,105.58,105.58,105.58,105.58,50
20010601|2001-01-25 07:00,25,105.45,105.45,105.45,105.45,360
20010601|2001-01-25 07:30,25,105.49,105.49,105.49,105.49,110
20010601|2001-01-25 09:30,25,105.32,105.37,105.32,105.37,400
20010601|2001-01-25 10:00,25,105.46,105.46,105.46,105.46,1
20010601|2001-01-25 10:30,25,105.46,105.49,105.46,105.48,1797
20010601|2001-01-26 01:00,26,105.57,105.57,105.57,105.57,1
20010601|2001-01-26 01:30,26,105.64,105.64,105.64,105.64,1
20010601|2001-01-26 02:00,26,105.6,105.6,105.6,105.6,99
20010601|2001-01-26 02:30,26,105.59,105.59,105.59,105.59,75
20010601|2001-01-26 04:00,26,105.67,105.67,105.64,105.64,200
20010601|2001-01-26 05:00,26,105.64,105.64,105.64,105.64,100
20010601|2001-01-26 06:00,26,105.58,105.58,105.58,105.58,1
20010601|2001-01-26 08:30,26,105.55,105.55,105.55,105.55,1
20010601|2001-01-26 09:00,26,105.52,105.52,105.5,105.5,841
20010601|2001-01-26 09:30,26,105.53,105.55,105.53,105.55,150
20010601|2001-01-26 10:30,26,105.46,105.46,105.46,105.46,25
20010601|2001-01-26 11:00,26,105.42,105.42,105.4,105.4,5
20010601|2001-01-29 02:00,29,105.51,105.58,105.51,105.58,201
20010601|2001-01-29 03:00,29,105.62,105.62,105.6,105.6,51
20010601|2001-01-29 06:00,29,105.56,105.56,105.56,105.56,7
20010601|2001-01-29 06:30,29,105.59,105.59,105.59,105.59,50
20010601|2001-01-29 07:30,29,105.58,105.58,105.55,105.55,337
20010601|2001-01-30 01:00,30,105.47,105.47,105.47,105.47,50
20010601|2001-01-30 01:30,30,105.53,105.53,105.53,105.53,25
20010601|2001-01-30 02:00,30,105.58,105.63,105.58,105.63,137
20010601|2001-01-30 02:30,30,105.62,105.62,105.62,105.62,12
20010601|2001-01-30 03:00,30,105.6,105.6,105.6,105.6,150
20010601|2001-01-30 04:00,30,105.59,105.59,105.59,105.59,25
20010601|2001-01-30 04:30,30,105.62,105.62,105.62,105.62,63
20010601|2001-01-30 08:00,30,105.72,105.72,105.72,105.72,30
20010601|2001-01-30 09:00,30,105.75,105.75,105.75,105.75,150
20010601|2001-01-30 10:30,30,105.8,105.8,105.8,105.8,1
20010601|2001-01-31 01:30,31,105.9,105.9,105.9,105.9,1
20010601|2001-01-31 04:30,31,105.92,105.92,105.92,105.92,95
20010601|2001-01-31 06:00,31,105.92,105.92,105.92,105.92,50
20010601|2001-01-31 08:00,31,106,106,106,106,1
20010601|2001-01-31 08:30,31,105.92,105.92,105.92,105.92,1
20010601|2001-01-31 09:30,31,105.94,105.94,105.94,105.94,50
20010601|2001-01-31 10:30,31,105.98,105.98,105.98,105.98,300
20010601|2001-01-31 11:00,31,105.96,105.96,105.96,105.96,1
20010601|2001-01-31 11:30,31,105.91,105.91,105.91,105.91,1
20010601|2001-02-01 02:00,1,106.06,106.06,106.06,106.06,400
20010601|2001-02-01 02:30,1,106.1,106.1,106.09,106.09,550
20010601|2001-02-01 03:30,1,106.04,106.04,106.04,106.04,1
20010601|2001-02-01 04:00,1,106.03,106.03,106.03,106.03,1
20010601|2001-02-01 05:00,1,106.06,106.06,106.06,106.06,1
20010601|2001-02-01 05:30,1,106.07,106.07,106.07,106.07,200
20010601|2001-02-01 07:30,1,106.04,106.04,106.04,106.04,1
20010601|2001-02-01 08:00,1,106.03,106.03,106.03,106.03,1
20010601|2001-02-01 08:30,1,106.06,106.06,106.06,106.06,1
20010601|2001-02-01 09:00,1,106.01,106.01,105.94,105.94,3
20010601|2001-02-01 10:00,1,105.96,105.96,105.88,105.88,4
20010601|2001-02-01 10:30,1,105.91,105.91,105.82,105.82,5
20010601|2001-02-01 11:00,1,105.89,105.89,105.87,105.88,202
20010601|2001-02-01 11:30,1,105.87,105.92,105.87,105.92,3
20010601|2001-02-02 03:30,2,106,106,106,106,1
20010601|2001-02-02 07:30,2,105.95,105.95,105.91,105.91,5
20010601|2001-02-02 08:00,2,105.91,105.91,105.91,105.91,1
20010601|2001-02-05 01:30,5,105.97,105.97,105.97,105.97,1
20010601|2001-02-05 02:30,5,105.94,105.94,105.94,105.94,50
20010601|2001-02-05 08:30,5,105.97,105.97,105.94,105.94,3
20010601|2001-02-05 09:30,5,105.96,105.96,105.96,105.96,125
20010601|2001-02-05 10:30,5,106.02,106.02,106.02,106.02,2
20010601|2001-02-05 11:30,5,106.02,106.02,106.02,106.02,48
20010601|2001-02-06 01:30,6,106,106,106,106,250
20010601|2001-02-06 02:00,6,106,106.01,106,106.01,350
20010601|2001-02-06 06:30,6,105.94,105.94,105.94,105.94,330
20010601|2001-02-07 02:30,7,105.94,105.94,105.94,105.94,45
20010601|2001-02-07 03:30,7,105.93,105.93,105.91,105.91,95
20010601|2001-02-07 05:00,7,105.97,105.97,105.97,105.97,1
20010601|2001-02-07 05:30,7,106.04,106.04,106.01,106.01,66
20010601|2001-02-07 08:30,7,105.98,105.98,105.98,105.98,1
20010601|2001-02-07 09:00,7,105.99,105.99,105.99,105.99,25
20010601|2001-02-07 09:30,7,106.01,106.01,106.01,106.01,50
20010601|2001-02-07 10:00,7,106,106,106,106,150
20010601|2001-02-08 01:30,8,105.97,105.97,105.97,105.97,80
20010601|2001-02-08 02:00,8,105.95,105.95,105.95,105.95,25
20010601|2001-02-08 04:30,8,105.96,105.96,105.96,105.96,273
20010601|2001-02-08 06:00,8,105.8,105.8,105.8,105.8,200
20010601|2001-02-08 08:00,8,105.77,105.77,105.77,105.77,17
20010601|2001-02-08 09:30,8,105.8,105.8,105.8,105.8,12
20010601|2001-02-09 03:00,9,105.73,105.73,105.73,105.73,1
20010601|2001-02-09 07:30,9,105.91,105.91,105.91,105.91,1
20010601|2001-02-09 09:30,9,105.88,105.88,105.88,105.88,1
20010601|2001-02-09 10:30,9,105.93,105.93,105.93,105.93,160
20010601|2001-02-12 03:30,12,105.93,105.95,105.93,105.95,237
20010601|2001-02-12 04:00,12,105.96,105.96,105.96,105.96,237
20010601|2001-02-12 06:30,12,105.91,105.92,105.91,105.92,485
20010601|2001-02-12 09:00,12,105.92,105.92,105.92,105.92,50
20010601|2001-02-13 02:30,13,105.89,105.89,105.89,105.89,1
20010601|2001-02-13 03:30,13,105.97,105.98,105.97,105.98,1246
20010601|2001-02-13 05:00,13,106.07,106.07,106.07,106.07,69
20010601|2001-02-13 09:30,13,106,106,106,106,27
20010601|2001-02-14 02:00,14,105.85,105.85,105.85,105.85,236
20010601|2001-02-14 03:00,14,105.86,105.86,105.85,105.85,2067
20010601|2001-02-14 03:30,14,105.84,105.84,105.84,105.84,100
20010601|2001-02-14 04:00,14,105.87,105.87,105.87,105.87,21
20010601|2001-02-14 05:00,14,105.82,105.82,105.82,105.82,50
20010601|2001-02-14 05:30,14,105.81,105.81,105.81,105.81,100
20010601|2001-02-14 06:00,14,105.84,105.84,105.84,105.84,2100
20010601|2001-02-14 06:30,14,105.81,105.81,105.81,105.81,100
20010601|2001-02-14 07:00,14,105.82,105.82,105.8,105.8,2075
20010601|2001-02-14 07:30,14,105.82,105.82,105.82,105.82,220
20010601|2001-02-14 10:30,14,105.83,105.83,105.83,105.83,200
20010601|2001-02-14 11:00,14,105.81,105.81,105.81,105.81,150
20010601|2001-02-15 02:30,15,105.6,105.6,105.58,105.58,2
20010601|2001-02-15 04:00,15,105.6,105.6,105.6,105.6,285
20010601|2001-02-15 05:30,15,105.51,105.51,105.51,105.51,3
20010601|2001-02-15 08:00,15,105.54,105.56,105.54,105.56,225
20010601|2001-02-15 08:30,15,105.54,105.54,105.54,105.54,200
20010601|2001-02-15 09:30,15,105.47,105.47,105.47,105.47,100
20010601|2001-02-15 10:00,15,105.46,105.46,105.46,105.46,100
20010601|2001-02-16 02:00,16,105.57,105.57,105.57,105.57,75
20010601|2001-02-16 02:30,16,105.6,105.6,105.6,105.6,50
20010601|2001-02-16 03:00,16,105.55,105.55,105.55,105.55,200
20010601|2001-02-16 04:00,16,105.58,105.58,105.58,105.58,250
20010601|2001-02-16 05:00,16,105.59,105.59,105.59,105.59,215
20010601|2001-02-16 05:30,16,105.6,105.6,105.6,105.6,30
20010601|2001-02-16 06:00,16,105.6,105.6,105.6,105.6,50
20010601|2001-02-16 06:30,16,105.58,105.58,105.58,105.58,20
20010601|2001-02-16 07:00,16,105.51,105.51,105.51,105.51,30
20010601|2001-02-16 07:30,16,105.5,105.5,105.43,105.43,96
20010601|2001-02-16 08:00,16,105.5,105.53,105.5,105.53,300
20010601|2001-02-16 08:30,16,105.53,105.53,105.53,105.53,300
20010601|2001-02-16 09:00,16,105.58,105.58,105.58,105.58,100
20010601|2001-02-16 09:30,16,105.64,105.65,105.64,105.65,200
20010601|2001-02-16 11:30,16,105.66,105.67,105.66,105.67,250
20010601|2001-02-19 03:00,19,105.67,105.67,105.67,105.67,1
20010601|2001-02-19 03:30,19,105.69,105.69,105.69,105.69,30
20010601|2001-02-19 04:30,19,105.71,105.71,105.71,105.71,25
20010601|2001-02-19 06:00,19,105.71,105.71,105.7,105.7,124
20010601|2001-02-19 10:00,19,105.68,105.69,105.68,105.69,2873
20010601|2001-02-20 03:00,20,105.57,105.57,105.57,105.57,10
20010601|2001-02-20 03:30,20,105.56,105.56,105.56,105.56,18
20010601|2001-02-20 06:30,20,105.5,105.5,105.5,105.5,344
20010601|2001-02-20 08:00,20,105.53,105.53,105.53,105.53,3
20010601|2001-02-20 08:30,20,105.53,105.54,105.53,105.54,697
20010601|2001-02-20 09:00,20,105.56,105.57,105.56,105.57,500
20010601|2001-02-20 09:30,20,105.59,105.62,105.59,105.62,155
20010601|2001-02-20 10:30,20,105.61,105.61,105.61,105.61,115
20010601|2001-02-20 11:00,20,105.61,105.61,105.61,105.61,60
20010601|2001-02-21 03:00,21,105.65,105.65,105.64,105.64,252
20010601|2001-02-21 04:00,21,105.63,105.63,105.63,105.63,75
20010601|2001-02-21 05:00,21,105.67,105.67,105.66,105.66,1624
20010601|2001-02-21 06:30,21,105.64,105.64,105.64,105.64,354
20010601|2001-02-21 07:00,21,105.62,105.62,105.62,105.62,400
20010601|2001-02-21 07:30,21,105.62,105.66,105.61,105.66,2058
20010601|2001-02-21 08:00,21,105.66,105.71,105.66,105.71,140
20010601|2001-02-21 08:30,21,105.66,105.66,105.66,105.66,10
20010601|2001-02-21 09:00,21,105.68,105.68,105.68,105.68,354
20010601|2001-02-21 09:30,21,105.65,105.65,105.65,105.65,107
20010601|2001-02-21 10:00,21,105.65,105.65,105.65,105.65,2530
20010601|2001-02-21 10:30,21,105.6,105.6,105.56,105.56,189
20010601|2001-02-22 01:00,22,105.62,105.62,105.57,105.57,4
20010601|2001-02-22 01:30,22,105.59,105.59,105.53,105.53,302
20010601|2001-02-22 02:00,22,105.57,105.57,105.5,105.5,3
20010601|2001-02-22 02:30,22,105.45,105.49,105.44,105.49,671
20010601|2001-02-22 03:00,22,105.44,105.44,105.44,105.44,30
20010601|2001-02-22 03:30,22,105.49,105.49,105.47,105.47,1440
20010601|2001-02-22 04:00,22,105.47,105.48,105.47,105.47,578
20010601|2001-02-22 04:30,22,105.47,105.51,105.47,105.51,501
20010601|2001-02-22 05:00,22,105.52,105.52,105.52,105.52,554
20010601|2001-02-22 05:30,22,105.54,105.54,105.53,105.53,502
20010601|2001-02-22 06:30,22,105.51,105.51,105.51,105.51,150
20010601|2001-02-22 07:00,22,105.49,105.49,105.48,105.48,347
20010601|2001-02-22 08:00,22,105.43,105.43,105.4,105.4,305
20010601|2001-02-22 08:30,22,105.41,105.45,105.41,105.44,102
20010601|2001-02-22 09:00,22,105.49,105.52,105.49,105.52,5152
20010601|2001-02-22 09:30,22,105.54,105.54,105.54,105.54,331
20010601|2001-02-22 10:00,22,105.51,105.55,105.51,105.55,551
20010601|2001-02-23 01:30,23,105.51,105.51,105.51,105.51,1
20010601|2001-02-23 02:00,23,105.52,105.52,105.5,105.5,553
20010601|2001-02-23 02:30,23,105.49,105.49,105.49,105.49,1
20010601|2001-02-23 03:00,23,105.49,105.49,105.49,105.49,331
20010601|2001-02-23 03:30,23,105.48,105.48,105.48,105.48,100
20010601|2001-02-23 04:30,23,105.51,105.51,105.51,105.51,50
20010601|2001-02-23 05:00,23,105.49,105.49,105.49,105.49,2991
20010601|2001-02-23 05:30,23,105.5,105.5,105.49,105.49,312
20010601|2001-02-23 06:00,23,105.51,105.53,105.51,105.51,1065
20010601|2001-02-23 06:30,23,105.56,105.56,105.56,105.56,75
20010601|2001-02-23 07:00,23,105.56,105.6,105.56,105.6,300
20010601|2001-02-23 07:30,23,105.59,105.6,105.59,105.6,2005
20010601|2001-02-23 08:00,23,105.6,105.65,105.6,105.65,998
20010601|2001-02-23 08:30,23,105.65,105.67,105.63,105.67,2040
20010601|2001-02-23 09:00,23,105.65,105.7,105.65,105.69,711
20010601|2001-02-23 09:30,23,105.69,105.71,105.69,105.71,139
20010601|2001-02-23 10:00,23,105.68,105.68,105.68,105.68,90
20010601|2001-02-23 10:30,23,105.71,105.71,105.71,105.71,2
20010601|2001-02-23 11:00,23,105.74,105.74,105.74,105.74,500
20010601|2001-02-23 11:30,23,105.77,105.79,105.76,105.76,1103
20010601|2001-02-26 01:00,26,105.77,105.8,105.76,105.77,1364
20010601|2001-02-26 01:30,26,105.78,105.82,105.78,105.82,403
20010601|2001-02-26 02:00,26,105.8,105.8,105.8,105.8,398
20010601|2001-02-26 02:30,26,105.74,105.77,105.74,105.77,750
20010601|2001-02-26 03:00,26,105.75,105.77,105.75,105.76,384
20010601|2001-02-26 03:30,26,105.79,105.79,105.78,105.78,188
20010601|2001-02-26 04:00,26,105.77,105.77,105.77,105.77,1057
20010601|2001-02-26 04:30,26,105.73,105.74,105.73,105.73,1945
20010601|2001-02-26 05:00,26,105.74,105.74,105.74,105.74,40
20010601|2001-02-26 05:30,26,105.72,105.74,105.72,105.74,402
20010601|2001-02-26 06:00,26,105.71,105.74,105.71,105.74,180
20010601|2001-02-26 06:30,26,105.74,105.75,105.74,105.75,406
20010601|2001-02-26 07:00,26,105.74,105.74,105.73,105.73,270
20010601|2001-02-26 07:30,26,105.69,105.71,105.69,105.71,205
20010601|2001-02-26 08:30,26,105.73,105.73,105.72,105.73,48
20010601|2001-02-26 09:00,26,105.75,105.75,105.7,105.73,9
20010601|2001-02-26 09:30,26,105.76,105.79,105.76,105.79,1035
20010601|2001-02-26 11:30,26,105.74,105.76,105.74,105.76,452
20010601|2001-02-27 01:00,27,105.84,105.84,105.84,105.84,81
20010601|2001-02-27 01:30,27,105.85,105.92,105.85,105.9,455
20010601|2001-02-27 02:00,27,105.88,105.95,105.88,105.93,179
20010601|2001-02-27 02:30,27,105.97,105.97,105.96,105.96,1443
20010601|2001-02-27 03:30,27,105.92,105.92,105.92,105.92,1
20010601|2001-02-27 04:00,27,105.95,105.97,105.95,105.97,2471
20010601|2001-02-27 04:30,27,106,106,106,106,192
20010601|2001-02-27 10:00,27,106.1,106.11,106.1,106.1,3131
20010601|2001-02-27 10:30,27,106.11,106.11,106.09,106.1,823
20010601|2001-02-27 11:00,27,106.1,106.1,106.1,106.1,100
20010601|2001-02-27 11:30,27,106.1,106.13,106.1,106.11,920
20010601|2001-02-28 01:00,28,106.15,106.25,106.15,106.22,3100
20010601|2001-02-28 01:30,28,106.22,106.22,106.2,106.21,2690
20010601|2001-02-28 02:00,28,106.23,106.25,106.2,106.2,960
20010601|2001-02-28 02:30,28,106.2,106.22,106.19,106.22,285
20010601|2001-02-28 03:00,28,106.25,106.25,106.23,106.23,211
20010601|2001-02-28 03:30,28,106.23,106.23,106.19,106.2,2750
20010601|2001-02-28 04:00,28,106.21,106.21,106.18,106.21,5863
20010601|2001-02-28 04:30,28,106.21,106.25,106.21,106.25,6905
20010601|2001-02-28 05:00,28,106.25,106.25,106.23,106.24,3247
20010601|2001-02-28 05:30,28,106.24,106.26,106.24,106.24,4325
20010601|2001-02-28 06:00,28,106.25,106.25,106.24,106.24,2120
20010601|2001-02-28 06:30,28,106.23,106.24,106.23,106.23,1096
20010601|2001-02-28 07:00,28,106.24,106.27,106.24,106.26,5896
20010601|2001-02-28 07:30,28,106.24,106.24,106.18,106.2,3946
20010601|2001-02-28 08:00,28,106.2,106.21,106.2,106.2,4542
20010601|2001-02-28 08:30,28,106.2,106.2,106.1,106.1,2113
20010601|2001-02-28 09:00,28,106.1,106.12,106.03,106.11,2488
20010601|2001-02-28 09:30,28,106.12,106.12,106.09,106.12,2231
20010601|2001-02-28 10:00,28,106.13,106.19,106.13,106.17,1961
20010601|2001-02-28 10:30,28,106.18,106.18,106.12,106.12,263
20010601|2001-02-28 11:00,28,106.15,106.16,106.15,106.16,2
20010601|2001-02-28 11:30,28,106.17,106.21,106.16,106.2,2085
20010601|2001-03-01 01:00,1,106.23,106.32,106.23,106.29,856
20010601|2001-03-01 01:30,1,106.3,106.34,106.3,106.31,332
20010601|2001-03-01 02:00,1,106.32,106.38,106.32,106.36,2464
20010601|2001-03-01 02:30,1,106.37,106.37,106.34,106.34,3883
20010601|2001-03-01 03:00,1,106.34,106.34,106.32,106.32,4388
20010601|2001-03-01 03:30,1,106.3,106.32,106.3,106.31,2900
20010601|2001-03-01 04:00,1,106.31,106.31,106.29,106.3,13708
20010601|2001-03-01 04:30,1,106.3,106.3,106.26,106.27,5656
20010601|2001-03-01 05:00,1,106.28,106.29,106.27,106.27,715
20010601|2001-03-01 05:30,1,106.3,106.31,106.29,106.29,1130
20010601|2001-03-01 06:00,1,106.3,106.31,106.29,106.3,1129
20010601|2001-03-01 06:30,1,106.29,106.31,106.28,106.3,2656
20010601|2001-03-01 07:00,1,106.3,106.3,106.28,106.28,859
20010601|2001-03-01 07:30,1,106.29,106.32,106.21,106.23,4521
20010601|2001-03-01 08:00,1,106.25,106.25,106.17,106.18,4638
20010601|2001-03-01 08:30,1,106.17,106.23,106.16,106.2,1909
20010601|2001-03-01 09:00,1,106.21,106.24,106.06,106.06,2253
20010601|2001-03-01 09:30,1,106.07,106.13,106.05,106.13,3277
20010601|2001-03-01 10:00,1,106.14,106.14,106.08,106.08,2363
20010601|2001-03-01 10:30,1,106.09,106.09,106.02,106.04,2631
20010601|2001-03-01 11:00,1,106.08,106.12,106.06,106.12,635
20010601|2001-03-01 11:30,1,106.09,106.12,106.09,106.12,128
20010601|2001-03-02 01:00,2,106.08,106.12,106.08,106.1,1081
20010601|2001-03-02 01:30,2,106.11,106.14,106.11,106.13,570
20010601|2001-03-02 02:00,2,106.13,106.15,106.09,106.09,2180
20010601|2001-03-02 02:30,2,106.14,106.18,106.11,106.18,6486
20010601|2001-03-02 03:00,2,106.17,106.17,106.12,106.16,12139
20010601|2001-03-02 03:30,2,106.15,106.15,106.09,106.1,6264
20010601|2001-03-02 04:00,2,106.09,106.13,106.09,106.11,8205
20010601|2001-03-02 04:30,2,106.12,106.14,106.08,106.09,11356
20010601|2001-03-02 05:00,2,106.1,106.13,106.09,106.1,2983
20010601|2001-03-02 05:30,2,106.09,106.09,106.04,106.04,8958
20010601|2001-03-02 06:00,2,106.04,106.08,106.02,106.08,1405
20010601|2001-03-02 06:30,2,106.09,106.1,106.08,106.1,5124
20010601|2001-03-02 07:00,2,106.1,106.11,106.09,106.11,2631
20010601|2001-03-02 07:30,2,106.12,106.15,106.11,106.15,6465
20010601|2001-03-02 08:00,2,106.15,106.16,106.14,106.15,6909
20010601|2001-03-02 08:30,2,106.16,106.22,106.13,106.13,9226
20010601|2001-03-02 09:00,2,106.13,106.18,106.09,106.1,5400
20010601|2001-03-02 09:30,2,106.07,106.07,106.06,106.06,10798
20010601|2001-03-02 10:00,2,106.05,106.13,106.05,106.11,6436
20010601|2001-03-02 10:30,2,106.12,106.12,106.08,106.09,947
20010601|2001-03-02 11:00,2,106.08,106.08,106.05,106.06,491
20010601|2001-03-02 11:30,2,106.08,106.08,106.05,106.06,700
20010601|2001-03-05 01:00,5,106.05,106.08,106.04,106.06,3717
20010601|2001-03-05 01:30,5,106.07,106.09,106.04,106.04,4710
20010601|2001-03-05 02:00,5,106.04,106.05,106,106.02,6649
20010601|2001-03-05 02:30,5,106.02,106.04,106.02,106.03,2383
20010601|2001-03-05 03:00,5,106.04,106.05,106.03,106.04,1638
20010601|2001-03-05 03:30,5,106.04,106.08,106.04,106.08,10688
20010601|2001-03-05 04:00,5,106.07,106.1,106.07,106.09,6185
20010601|2001-03-05 04:30,5,106.09,106.09,106.06,106.07,6117
20010601|2001-03-05 05:00,5,106.07,106.08,106.06,106.08,4111
20010601|2001-03-05 05:30,5,106.08,106.09,106.07,106.09,2252
20010601|2001-03-05 06:00,5,106.09,106.1,106.07,106.08,1555
20010601|2001-03-05 06:30,5,106.08,106.08,106.07,106.08,2795
20010601|2001-03-05 07:00,5,106.08,106.1,106.08,106.08,4447
20010601|2001-03-05 07:30,5,106.08,106.09,106.08,106.08,10000
20010601|2001-03-05 08:00,5,106.09,106.09,106.03,106.04,6920
20010601|2001-03-05 08:30,5,106.05,106.06,106.04,106.05,9733
20010601|2001-03-05 09:00,5,106.04,106.05,106.01,106.04,6437
20010601|2001-03-05 09:30,5,106.04,106.07,106.04,106.04,10454
20010601|2001-03-05 10:00,5,106.04,106.05,106.02,106.04,11873
20010601|2001-03-05 10:30,5,106.04,106.06,106.04,106.05,2935
20010601|2001-03-05 11:00,5,106.05,106.06,106.05,106.06,469
20010601|2001-03-05 11:30,5,106.06,106.08,106.05,106.08,1736
20010601|2001-03-06 01:00,6,106.08,106.08,106.05,106.08,12925
20010601|2001-03-06 01:30,6,106.07,106.07,106.01,106.03,7606
20010601|2001-03-06 02:00,6,106.02,106.03,106,106.03,11495
20010601|2001-03-06 02:30,6,106.03,106.05,106.02,106.03,11246
20010601|2001-03-06 03:00,6,106.03,106.04,106.02,106.02,7900
20010601|2001-03-06 03:30,6,106.02,106.05,106.01,106.02,6892
20010601|2001-03-06 04:00,6,106.03,106.05,106.01,106.02,7881
20010601|2001-03-06 04:30,6,106.01,106.02,105.98,106.01,9681
20010601|2001-03-06 05:00,6,106,106.02,105.99,106.01,4237
20010601|2001-03-06 05:30,6,106.01,106.01,106,106.01,1808
20010601|2001-03-06 06:00,6,106.02,106.03,106.02,106.02,4710
20010601|2001-03-06 06:30,6,106.02,106.04,106.01,106.03,3529
20010601|2001-03-06 07:00,6,106.03,106.05,106,106.01,8697
20010601|2001-03-06 07:30,6,106.02,106.02,105.99,106.02,10268
20010601|2001-03-06 08:00,6,106.03,106.03,105.99,106.02,8485
20010601|2001-03-06 08:30,6,106.01,106.03,106,106.03,9564
20010601|2001-03-06 09:00,6,106.02,106.06,106,106.06,11517
20010601|2001-03-06 09:30,6,106.06,106.09,106.05,106.07,15073
20010601|2001-03-06 10:00,6,106.07,106.1,106.06,106.09,5756
20010601|2001-03-06 10:30,6,106.09,106.13,106.08,106.12,13134
20010601|2001-03-06 11:00,6,106.12,106.18,106.12,106.15,10708
20010601|2001-03-06 11:30,6,106.15,106.16,106.13,106.14,2491
20010601|2001-03-07 01:00,7,106.17,106.21,106.17,106.21,13378
20010601|2001-03-07 01:30,7,106.21,106.27,106.2,106.2,31364
20010601|2001-03-07 02:00,7,106.2,106.21,106.18,106.19,8398
20010601|2001-03-07 02:30,7,106.19,106.24,106.18,106.23,9133
20010601|2001-03-07 03:00,7,106.24,106.25,106.17,106.2,12647
20010601|2001-03-07 03:30,7,106.2,106.21,106.18,106.19,14713
20010601|2001-03-07 04:00,7,106.19,106.19,106.14,106.17,10366
20010601|2001-03-07 04:30,7,106.17,106.2,106.16,106.2,16521
20010601|2001-03-07 05:00,7,106.2,106.21,106.18,106.21,13528
20010601|2001-03-07 05:30,7,106.21,106.25,106.2,106.25,30417
20010601|2001-03-07 06:00,7,106.25,106.25,106.2,106.21,11470
20010601|2001-03-07 06:30,7,106.21,106.22,106.18,106.18,12109
20010601|2001-03-07 07:00,7,106.18,106.23,106.15,106.23,36799
20010601|2001-03-07 07:30,7,106.23,106.24,106.15,106.17,30891
20010601|2001-03-07 08:00,7,106.17,106.17,106.11,106.14,24638
20010601|2001-03-07 08:30,7,106.14,106.15,106.02,106.1,30503
20010601|2001-03-07 09:00,7,106.09,106.15,106.08,106.11,20718
20010601|2001-03-07 09:30,7,106.12,106.15,106.11,106.13,19976
20010601|2001-03-07 10:00,7,106.12,106.15,106.12,106.14,12790
20010601|2001-03-07 10:30,7,106.14,106.18,106.13,106.17,11979
20010601|2001-03-07 11:00,7,106.17,106.17,106.14,106.17,9570
20010601|2001-03-07 11:30,7,106.19,106.19,106.15,106.16,4798
20010601|2001-03-09 01:00,9,106.29,106.29,106.21,106.25,6715
20010601|2001-03-09 01:30,9,106.25,106.28,106.23,106.25,10208
20010601|2001-03-09 02:00,9,106.25,106.28,106.23,106.24,8809
20010601|2001-03-09 02:30,9,106.25,106.28,106.23,106.26,15032
20010601|2001-03-09 03:00,9,106.27,106.35,106.26,106.34,31645
20010601|2001-03-09 03:30,9,106.34,106.39,106.33,106.36,32817
20010601|2001-03-09 04:00,9,106.36,106.36,106.33,106.34,16828
20010601|2001-03-09 04:30,9,106.34,106.38,106.33,106.35,18866
20010601|2001-03-09 05:00,9,106.35,106.37,106.29,106.29,43827
20010601|2001-03-09 05:30,9,106.3,106.33,106.28,106.32,15076
20010601|2001-03-09 06:00,9,106.32,106.34,106.32,106.34,8147
20010601|2001-03-09 06:30,9,106.33,106.35,106.33,106.33,7715
20010601|2001-03-09 07:00,9,106.33,106.37,106.29,106.32,16601
20010601|2001-03-09 07:30,9,106.32,106.32,106.16,106.22,80281
20010601|2001-03-09 08:00,9,106.22,106.25,106.21,106.22,19830
20010601|2001-03-09 08:30,9,106.22,106.26,106.19,106.23,35801
20010601|2001-03-09 09:00,9,106.23,106.25,106.2,106.2,25272
20010601|2001-03-09 09:30,9,106.2,106.23,106.16,106.2,26542
20010601|2001-03-09 10:00,9,106.2,106.27,106.19,106.21,13982
20010601|2001-03-09 10:30,9,106.21,106.23,106.19,106.19,7113
20010601|2001-03-09 11:00,9,106.18,106.19,106.17,106.18,4162
20010601|2001-03-09 11:30,9,106.18,106.24,106.13,106.18,6425
20010601|2001-03-12 01:00,12,106.24,106.25,106.21,106.21,5025
20010601|2001-03-12 01:30,12,106.21,106.22,106.16,106.17,8161
20010601|2001-03-12 02:00,12,106.17,106.2,106.12,106.17,14927
20010601|2001-03-12 02:30,12,106.17,106.24,106.17,106.23,15449
20010601|2001-03-12 03:00,12,106.23,106.23,106.19,106.2,10869
20010601|2001-03-12 03:30,12,106.2,106.21,106.17,106.2,8924
20010601|2001-03-12 04:00,12,106.2,106.21,106.17,106.19,10737
20010601|2001-03-12 04:30,12,106.19,106.2,106.18,106.19,2509
20010601|2001-03-12 05:00,12,106.19,106.2,106.17,106.19,5893
20010601|2001-03-12 05:30,12,106.19,106.23,106.19,106.22,7536
20010601|2001-03-12 06:00,12,106.23,106.23,106.2,106.2,4478
20010601|2001-03-12 06:30,12,106.2,106.21,106.2,106.2,2377
20010601|2001-03-12 07:00,12,106.21,106.22,106.2,106.21,5837
20010601|2001-03-12 07:30,12,106.21,106.23,106.21,106.21,5238
20010601|2001-03-12 08:00,12,106.21,106.27,106.21,106.26,15035
20010601|2001-03-12 08:30,12,106.26,106.29,106.24,106.25,25062
20010601|2001-03-12 09:00,12,106.25,106.3,106.25,106.27,20688
20010601|2001-03-12 09:30,12,106.27,106.29,106.26,106.26,11223
20010601|2001-03-12 10:00,12,106.27,106.3,106.26,106.27,12855
20010601|2001-03-12 10:30,12,106.27,106.27,106.25,106.26,4330
20010601|2001-03-12 11:00,12,106.26,106.27,106.25,106.26,2460
20010601|2001-03-12 11:30,12,106.25,106.26,106.24,106.25,2985
20010601|2001-03-13 01:00,13,106.33,106.38,106.3,106.37,16278
20010601|2001-03-13 01:30,13,106.37,106.4,106.35,106.35,16099
20010601|2001-03-13 02:00,13,106.36,106.37,106.33,106.33,14887
20010601|2001-03-13 02:30,13,106.34,106.36,106.31,106.32,20965
20010601|2001-03-13 03:00,13,106.32,106.33,106.3,106.31,15870
20010601|2001-03-13 03:30,13,106.32,106.32,106.29,106.31,28038
20010601|2001-03-13 04:00,13,106.31,106.33,106.28,106.29,15084
20010601|2001-03-13 04:30,13,106.29,106.3,106.25,106.26,11220
20010601|2001-03-13 05:00,13,106.25,106.27,106.23,106.27,13893
20010601|2001-03-13 05:30,13,106.27,106.28,106.25,106.26,10184
20010601|2001-03-13 06:00,13,106.26,106.29,106.25,106.28,7609
20010601|2001-03-13 06:30,13,106.28,106.28,106.24,106.26,7558
20010601|2001-03-13 07:00,13,106.26,106.31,106.24,106.27,12865
20010601|2001-03-13 07:30,13,106.28,106.29,106.24,106.27,20145
20010601|2001-03-13 08:00,13,106.27,106.27,106.18,106.21,29190
20010601|2001-03-13 08:30,13,106.21,106.26,106.2,106.23,31329
20010601|2001-03-13 09:00,13,106.23,106.25,106.18,106.2,25149
20010601|2001-03-13 09:30,13,106.19,106.21,106.17,106.2,17785
20010601|2001-03-13 10:00,13,106.2,106.28,106.2,106.27,17982
20010601|2001-03-13 10:30,13,106.26,106.29,106.25,106.26,9333
20010601|2001-03-13 11:00,13,106.26,106.26,106.22,106.22,4333
20010601|2001-03-13 11:30,13,106.23,106.26,106.21,106.23,2646
20010601|2001-03-14 01:00,14,106.25,106.25,106.14,106.17,20601
20010601|2001-03-14 01:30,14,106.17,106.19,106.12,106.17,16318
20010601|2001-03-14 02:00,14,106.17,106.2,106.16,106.18,11400
20010601|2001-03-14 02:30,14,106.18,106.21,106.17,106.18,14370
20010601|2001-03-14 03:00,14,106.18,106.22,106.18,106.19,19629
20010601|2001-03-14 03:30,14,106.2,106.27,106.19,106.23,25644
20010601|2001-03-14 04:00,14,106.23,106.27,106.23,106.27,16853
20010601|2001-03-14 04:30,14,106.26,106.34,106.26,106.33,34181
20010601|2001-03-14 05:00,14,106.33,106.43,106.32,106.43,43111
20010601|2001-03-14 05:30,14,106.42,106.5,106.41,106.48,47892
20010601|2001-03-14 06:00,14,106.49,106.62,106.46,106.62,35382
20010601|2001-03-14 06:30,14,106.62,106.67,106.56,106.58,37632
20010601|2001-03-14 07:00,14,106.57,106.68,106.56,106.67,31866
20010601|2001-03-14 07:30,14,106.67,106.67,106.56,106.56,36043
20010601|2001-03-14 08:00,14,106.57,106.59,106.52,106.52,28615
20010601|2001-03-14 08:30,14,106.52,106.61,106.49,106.53,48570
20010601|2001-03-14 09:00,14,106.53,106.53,106.45,106.49,39256
20010601|2001-03-14 09:30,14,106.49,106.5,106.43,106.46,29521
20010601|2001-03-14 10:00,14,106.47,106.58,106.47,106.54,25195
20010601|2001-03-14 10:30,14,106.54,106.64,106.52,106.62,12740
20010601|2001-03-14 11:00,14,106.61,106.64,106.56,106.64,10826
20010601|2001-03-14 11:30,14,106.65,106.69,106.61,106.66,6879
20010601|2001-03-15 01:00,15,106.6,106.71,106.56,106.6,26104
20010601|2001-03-15 01:30,15,106.6,106.67,106.56,106.58,20305
20010601|2001-03-15 02:00,15,106.59,106.68,106.58,106.66,22200
20010601|2001-03-15 02:30,15,106.65,106.73,106.64,106.66,36487
20010601|2001-03-15 03:00,15,106.67,106.7,106.64,106.7,26290
20010601|2001-03-15 03:30,15,106.7,106.74,106.68,106.69,30051
20010601|2001-03-15 04:00,15,106.69,106.71,106.67,106.7,20236
20010601|2001-03-15 04:30,15,106.7,106.71,106.65,106.66,17619
20010601|2001-03-15 05:00,15,106.65,106.66,106.63,106.65,11500
20010601|2001-03-15 05:30,15,106.65,106.66,106.62,106.65,10335
20010601|2001-03-15 06:00,15,106.64,106.67,106.63,106.64,10442
20010601|2001-03-15 06:30,15,106.64,106.66,106.6,106.61,18815
20010601|2001-03-15 07:00,15,106.6,106.63,106.58,106.59,17254
20010601|2001-03-15 07:30,15,106.6,106.61,106.58,106.59,12116
20010601|2001-03-15 08:00,15,106.58,106.6,106.56,106.56,16124
20010601|2001-03-15 08:30,15,106.56,106.64,106.53,106.6,33083
20010601|2001-03-15 09:00,15,106.6,106.65,106.57,106.6,35802
20010601|2001-03-15 09:30,15,106.61,106.72,106.61,106.69,36644
20010601|2001-03-15 10:00,15,106.69,106.73,106.66,106.7,29461
20010601|2001-03-15 10:30,15,106.69,106.71,106.66,106.68,5967
20010601|2001-03-15 11:00,15,106.68,106.69,106.64,106.68,8527
20010601|2001-03-15 11:30,15,106.68,106.75,106.65,106.74,4497
20010601|2001-03-16 01:00,16,106.74,106.78,106.66,106.74,17271
20010601|2001-03-16 01:30,16,106.75,106.81,106.74,106.76,17326
20010601|2001-03-16 02:00,16,106.76,106.83,106.76,106.79,22486
20010601|2001-03-16 02:30,16,106.79,106.85,106.78,106.81,26170
20010601|2001-03-16 03:00,16,106.8,106.84,106.73,106.73,23818
20010601|2001-03-16 03:30,16,106.72,106.8,106.72,106.79,11715
20010601|2001-03-16 04:00,16,106.79,106.84,106.79,106.82,17562
20010601|2001-03-16 04:30,16,106.81,106.87,106.81,106.81,22927
20010601|2001-03-16 05:00,16,106.81,106.85,106.8,106.83,10475
20010601|2001-03-16 05:30,16,106.84,106.85,106.81,106.84,7736
20010601|2001-03-16 06:00,16,106.84,106.86,106.83,106.86,7451
20010601|2001-03-16 06:30,16,106.86,106.87,106.84,106.85,6064
20010601|2001-03-16 07:00,16,106.85,106.89,106.82,106.86,19567
20010601|2001-03-16 07:30,16,106.85,106.89,106.83,106.88,33836
20010601|2001-03-16 08:00,16,106.88,106.95,106.88,106.93,51381
20010601|2001-03-16 08:30,16,106.93,106.94,106.75,106.78,65311
20010601|2001-03-16 09:00,16,106.78,106.97,106.78,106.92,49946
20010601|2001-03-16 09:30,16,106.92,106.97,106.89,106.92,28112
20010601|2001-03-16 10:00,16,106.92,106.93,106.88,106.88,13953
20010601|2001-03-16 10:30,16,106.88,106.88,106.8,106.84,10110
20010601|2001-03-16 11:00,16,106.85,106.88,106.8,106.86,7633
20010601|2001-03-16 11:30,16,106.86,106.9,106.82,106.87,3941
20010601|2001-03-19 01:00,19,106.89,106.9,106.84,106.86,4921
20010601|2001-03-19 01:30,19,106.86,106.86,106.81,106.81,5471
20010601|2001-03-19 02:00,19,106.82,106.82,106.76,106.77,14393
20010601|2001-03-19 02:30,19,106.77,106.84,106.76,106.82,14196
20010601|2001-03-19 03:00,19,106.82,106.85,106.81,106.81,9862
20010601|2001-03-19 03:30,19,106.81,106.85,106.8,106.82,8815
20010601|2001-03-19 04:00,19,106.83,106.84,106.8,106.81,7722
20010601|2001-03-19 04:30,19,106.81,106.82,106.77,106.8,14685
20010601|2001-03-19 05:00,19,106.81,106.82,106.76,106.78,8088
20010601|2001-03-19 05:30,19,106.77,106.78,106.74,106.74,12652
20010601|2001-03-19 06:00,19,106.75,106.76,106.72,106.73,7758
20010601|2001-03-19 06:30,19,106.73,106.76,106.69,106.75,14003
20010601|2001-03-19 07:00,19,106.75,106.79,106.74,106.79,11528
20010601|2001-03-19 07:30,19,106.79,106.79,106.75,106.77,7946
20010601|2001-03-19 08:00,19,106.77,106.77,106.72,106.72,6913
20010601|2001-03-19 08:30,19,106.72,106.76,106.71,106.75,13512
20010601|2001-03-19 09:00,19,106.74,106.76,106.7,106.74,12014
20010601|2001-03-19 09:30,19,106.74,106.77,106.74,106.76,7811
20010601|2001-03-19 10:00,19,106.76,106.76,106.71,106.73,10024
20010601|2001-03-19 10:30,19,106.72,106.75,106.72,106.75,6341
20010601|2001-03-19 11:00,19,106.76,106.77,106.75,106.75,5542
20010601|2001-03-19 11:30,19,106.76,106.76,106.72,106.73,2332
20010601|2001-03-20 01:00,20,106.74,106.74,106.69,106.71,3197
20010601|2001-03-20 01:30,20,106.71,106.75,106.71,106.74,5329
20010601|2001-03-20 02:00,20,106.75,106.76,106.73,106.74,7920
20010601|2001-03-20 02:30,20,106.73,106.73,106.71,106.73,9973
20010601|2001-03-20 03:00,20,106.72,106.74,106.72,106.72,6195
20010601|2001-03-20 03:30,20,106.72,106.74,106.71,106.74,4796
20010601|2001-03-20 04:00,20,106.74,106.74,106.72,106.74,7962
20010601|2001-03-20 04:30,20,106.74,106.75,106.73,106.74,8058
20010601|2001-03-20 05:00,20,106.74,106.74,106.71,106.71,8125
20010601|2001-03-20 05:30,20,106.72,106.74,106.71,106.72,5718
20010601|2001-03-20 06:00,20,106.73,106.74,106.72,106.73,3812
20010601|2001-03-20 06:30,20,106.72,106.74,106.71,106.72,6102
20010601|2001-03-20 07:00,20,106.72,106.73,106.67,106.69,10489
20010601|2001-03-20 07:30,20,106.69,106.7,106.67,106.69,9402
20010601|2001-03-20 08:00,20,106.69,106.7,106.67,106.68,7677
20010601|2001-03-20 08:30,20,106.68,106.68,106.66,106.67,13166
20010601|2001-03-20 09:00,20,106.67,106.67,106.64,106.66,10719
20010601|2001-03-20 09:30,20,106.66,106.66,106.64,106.65,11670
20010601|2001-03-20 10:00,20,106.66,106.66,106.59,106.6,12998
20010601|2001-03-20 10:30,20,106.6,106.61,106.58,106.59,8003
20010601|2001-03-20 11:00,20,106.6,106.61,106.59,106.6,3445
20010601|2001-03-20 11:30,20,106.59,106.61,106.58,106.59,2833
20010601|2001-03-22 01:00,22,106.91,107.04,106.88,107.02,22340
20010601|2001-03-22 01:30,22,107.02,107.11,107.01,107.08,23161
20010601|2001-03-22 02:00,22,107.08,107.1,107.04,107.08,25564
20010601|2001-03-22 02:30,22,107.07,107.15,107.07,107.13,27094
20010601|2001-03-22 03:00,22,107.12,107.16,107.07,107.1,20962
20010601|2001-03-22 03:30,22,107.1,107.18,107.09,107.17,30473
20010601|2001-03-22 04:00,22,107.17,107.17,107.13,107.15,23358
20010601|2001-03-22 04:30,22,107.15,107.19,107.14,107.16,22369
20010601|2001-03-22 05:00,22,107.17,107.22,107.16,107.2,24428
20010601|2001-03-22 05:30,22,107.2,107.22,107.16,107.18,22233
20010601|2001-03-22 06:00,22,107.18,107.2,107.15,107.19,21599
20010601|2001-03-22 06:30,22,107.19,107.29,107.19,107.27,29622
20010601|2001-03-22 07:00,22,107.26,107.32,107.18,107.18,39159
20010601|2001-03-22 07:30,22,107.18,107.2,107.15,107.18,16941
20010601|2001-03-22 08:00,22,107.18,107.23,107.16,107.23,17609
20010601|2001-03-22 08:30,22,107.23,107.25,107.19,107.2,35345
20010601|2001-03-22 09:00,22,107.2,107.3,107.2,107.3,33270
20010601|2001-03-22 09:30,22,107.29,107.35,107.25,107.27,38630
20010601|2001-03-22 10:00,22,107.26,107.37,107.25,107.37,22552
20010601|2001-03-22 10:30,22,107.37,107.4,107.3,107.33,11250
20010601|2001-03-22 11:00,22,107.33,107.34,107.29,107.29,10330
20010601|2001-03-22 11:30,22,107.29,107.4,107.27,107.4,10836
20010601|2001-03-23 01:00,23,107.24,107.25,107.12,107.21,33762
20010601|2001-03-23 01:30,23,107.22,107.28,107.15,107.18,27127
20010601|2001-03-23 02:00,23,107.18,107.21,107.15,107.2,20071
20010601|2001-03-23 02:30,23,107.2,107.22,107.18,107.2,17968
20010601|2001-03-23 03:00,23,107.2,107.2,107.14,107.18,19624
20010601|2001-03-23 03:30,23,107.19,107.21,107.17,107.19,13903
20010601|2001-03-23 04:00,23,107.19,107.19,107.17,107.18,12719
20010601|2001-03-23 04:30,23,107.18,107.19,107.16,107.16,13472
20010601|2001-03-23 05:00,23,107.15,107.16,107.12,107.13,12588
20010601|2001-03-23 05:30,23,107.12,107.14,107.11,107.11,13813
20010601|2001-03-23 06:00,23,107.12,107.14,107.09,107.11,10826
20010601|2001-03-23 06:30,23,107.11,107.15,107.11,107.14,10568
20010601|2001-03-23 07:00,23,107.14,107.15,107.11,107.12,6005
20010601|2001-03-23 07:30,23,107.12,107.14,107.09,107.11,14066
20010601|2001-03-23 08:00,23,107.1,107.14,107.1,107.1,11528
20010601|2001-03-23 08:30,23,107.1,107.18,107.05,107.14,38681
20010601|2001-03-23 09:00,23,107.14,107.19,107.1,107.16,21064
20010601|2001-03-23 09:30,23,107.16,107.16,107.12,107.13,12760
20010601|2001-03-23 10:00,23,107.12,107.16,107.09,107.13,14737
20010601|2001-03-23 10:30,23,107.13,107.18,107.12,107.17,7063
20010601|2001-03-23 11:00,23,107.17,107.18,107.12,107.16,4903
20010601|2001-03-23 11:30,23,107.16,107.22,107.16,107.22,8055
20010601|2001-03-26 00:00,26,107.07,107.1,107.03,107.06,9793
20010601|2001-03-26 00:30,26,107.06,107.09,107.04,107.06,6624
20010601|2001-03-26 01:00,26,107.06,107.12,107.03,107.08,11360
20010601|2001-03-26 01:30,26,107.08,107.11,107.07,107.08,7421
20010601|2001-03-26 02:00,26,107.09,107.13,107.09,107.11,8054
20010601|2001-03-26 02:30,26,107.1,107.12,107.08,107.1,8337
20010601|2001-03-26 03:00,26,107.1,107.13,107.09,107.11,10335
20010601|2001-03-26 03:30,26,107.11,107.13,107.1,107.11,9959
20010601|2001-03-26 04:00,26,107.11,107.14,107.11,107.11,12696
20010601|2001-03-26 04:30,26,107.1,107.13,107.1,107.12,8214
20010601|2001-03-26 05:00,26,107.12,107.16,107.11,107.16,8827
20010601|2001-03-26 05:30,26,107.15,107.16,107.13,107.14,6649
20010601|2001-03-26 06:00,26,107.13,107.16,107.12,107.14,6006
20010601|2001-03-26 06:30,26,107.15,107.16,107.13,107.13,7494
20010601|2001-03-26 07:00,26,107.14,107.14,107.1,107.1,10576
20010601|2001-03-26 07:30,26,107.1,107.11,107.07,107.07,13360
20010601|2001-03-26 08:00,26,107.08,107.11,107.06,107.11,12839
20010601|2001-03-26 08:30,26,107.11,107.14,107.1,107.14,17176
20010601|2001-03-26 09:00,26,107.14,107.18,107.1,107.11,21067
20010601|2001-03-26 09:30,26,107.11,107.14,107.09,107.1,6973
20010601|2001-03-26 10:00,26,107.1,107.13,107.09,107.1,2841
20010601|2001-03-26 10:30,26,107.11,107.14,107.09,107.12,3359
20010601|2001-03-27 00:00,27,107.17,107.23,107.15,107.21,13481
20010601|2001-03-27 00:30,27,107.22,107.25,107.2,107.24,9161
20010601|2001-03-27 01:00,27,107.24,107.29,107.23,107.26,21755
20010601|2001-03-27 01:30,27,107.26,107.27,107.25,107.26,15424
20010601|2001-03-27 02:00,27,107.26,107.27,107.23,107.25,14332
20010601|2001-03-27 02:30,27,107.25,107.25,107.21,107.21,12118
20010601|2001-03-27 03:00,27,107.22,107.23,107.21,107.23,11191
20010601|2001-03-27 03:30,27,107.23,107.25,107.22,107.22,9115
20010601|2001-03-27 04:00,27,107.22,107.22,107.2,107.2,7180
20010601|2001-03-27 04:30,27,107.21,107.22,107.18,107.18,13514
20010601|2001-03-27 05:00,27,107.18,107.18,107.16,107.16,15236
20010601|2001-03-27 05:30,27,107.16,107.18,107.14,107.14,7892
20010601|2001-03-27 06:00,27,107.13,107.15,107.1,107.12,17136
20010601|2001-03-27 06:30,27,107.12,107.14,107.1,107.12,13188
20010601|2001-03-27 07:00,27,107.12,107.15,107.1,107.15,12834
20010601|2001-03-27 07:30,27,107.15,107.23,107.14,107.23,26708
20010601|2001-03-27 08:00,27,107.23,107.28,107.22,107.27,40251
20010601|2001-03-27 08:30,27,107.26,107.31,107.16,107.16,33366
20010601|2001-03-27 09:00,27,107.15,107.18,106.93,107.03,85010
20010601|2001-03-27 09:30,27,107.04,107.04,106.86,106.94,44959
20010601|2001-03-27 10:00,27,106.95,106.98,106.85,106.89,17834
20010601|2001-03-27 10:30,27,106.89,106.9,106.79,106.8,11030
20010601|2001-03-28 00:00,28,106.83,106.87,106.77,106.86,25054
20010601|2001-03-28 00:30,28,106.86,106.9,106.8,106.83,23201
20010601|2001-03-28 01:00,28,106.82,106.97,106.82,106.95,34145
20010601|2001-03-28 01:30,28,106.95,106.98,106.85,106.86,33244
20010601|2001-03-28 02:00,28,106.87,106.95,106.87,106.91,35289
20010601|2001-03-28 02:30,28,106.9,106.94,106.89,106.91,12709
20010601|2001-03-28 03:00,28,106.91,106.93,106.89,106.9,12717
20010601|2001-03-28 03:30,28,106.9,106.91,106.83,106.87,25229
20010601|2001-03-28 04:00,28,106.88,106.91,106.84,106.86,21019
20010601|2001-03-28 04:30,28,106.85,106.89,106.85,106.88,10767
20010601|2001-03-28 05:00,28,106.88,106.9,106.86,106.88,10258
20010601|2001-03-28 05:30,28,106.87,106.9,106.87,106.89,2590
20010601|2001-03-28 06:00,28,106.88,106.89,106.87,106.88,1732
20010601|2001-03-28 06:30,28,106.88,106.89,106.87,106.88,6748
20010601|2001-03-28 07:00,28,106.88,106.92,106.88,106.91,12568
20010601|2001-03-28 07:30,28,106.91,106.92,106.87,106.9,15053
20010601|2001-03-28 08:00,28,106.91,106.94,106.91,106.93,13395
20010601|2001-03-28 08:30,28,106.92,106.96,106.92,106.95,32045
20010601|2001-03-28 09:00,28,106.95,106.95,106.9,106.9,20192
20010601|2001-03-28 09:30,28,106.9,106.95,106.89,106.94,10264
20010601|2001-03-28 10:00,28,106.94,106.95,106.92,106.92,5087
20010601|2001-03-28 10:30,28,106.93,106.95,106.93,106.94,4524
20010601|2001-03-29 00:00,29,107,107.03,106.97,106.97,11007
20010601|2001-03-29 00:30,29,106.97,107.02,106.95,107.02,11665
20010601|2001-03-29 01:00,29,107.01,107.04,106.98,106.99,18797
20010601|2001-03-29 01:30,29,106.99,107,106.94,106.97,16770
20010601|2001-03-29 02:00,29,106.96,106.99,106.95,106.96,11143
20010601|2001-03-29 02:30,29,106.96,106.96,106.9,106.92,18392
20010601|2001-03-29 03:00,29,106.91,106.94,106.88,106.89,17245
20010601|2001-03-29 03:30,29,106.89,106.9,106.86,106.88,14382
20010601|2001-03-29 04:00,29,106.87,106.87,106.78,106.85,33867
20010601|2001-03-29 04:30,29,106.85,106.86,106.81,106.83,8789
20010601|2001-03-29 05:00,29,106.83,106.85,106.81,106.84,7614
20010601|2001-03-29 05:30,29,106.84,106.86,106.72,106.72,37227
20010601|2001-03-29 06:00,29,106.73,106.8,106.71,106.79,38145
20010601|2001-03-29 06:30,29,106.78,106.83,106.78,106.83,16591
20010601|2001-03-29 07:00,29,106.83,106.84,106.8,106.81,11517
20010601|2001-03-29 07:30,29,106.81,106.84,106.78,106.79,19476
20010601|2001-03-29 08:00,29,106.79,106.9,106.78,106.85,24306
20010601|2001-03-29 08:30,29,106.85,106.88,106.83,106.83,23367
20010601|2001-03-29 09:00,29,106.83,106.87,106.78,106.8,26634
20010601|2001-03-29 09:30,29,106.81,106.83,106.75,106.76,12740
20010601|2001-03-29 10:00,29,106.76,106.81,106.75,106.79,5265
20010601|2001-03-29 10:30,29,106.78,106.82,106.76,106.79,4200
20010601|2001-03-30 00:00,30,106.8,106.84,106.75,106.82,6490
20010601|2001-03-30 00:30,30,106.83,106.86,106.83,106.84,3717
20010601|2001-03-30 01:00,30,106.84,106.84,106.75,106.77,12034
20010601|2001-03-30 01:30,30,106.76,106.78,106.73,106.76,15951
20010601|2001-03-30 02:00,30,106.77,106.79,106.75,106.75,7629
20010601|2001-03-30 02:30,30,106.76,106.77,106.74,106.74,10637
20010601|2001-03-30 03:00,30,106.75,106.78,106.74,106.78,10820
20010601|2001-03-30 03:30,30,106.78,106.81,106.77,106.79,13616
20010601|2001-03-30 04:00,30,106.79,106.81,106.78,106.79,6014
20010601|2001-03-30 04:30,30,106.8,106.82,106.79,106.8,8091
20010601|2001-03-30 05:00,30,106.81,106.84,106.81,106.82,8681
20010601|2001-03-30 05:30,30,106.82,106.83,106.78,106.8,9909
20010601|2001-03-30 06:00,30,106.79,106.79,106.77,106.79,5309
20010601|2001-03-30 06:30,30,106.78,106.79,106.73,106.74,11387
20010601|2001-03-30 07:00,30,106.74,106.75,106.68,106.71,16897
20010601|2001-03-30 07:30,30,106.71,106.74,106.66,106.72,19861
20010601|2001-03-30 08:00,30,106.72,106.73,106.65,106.68,16759
20010601|2001-03-30 08:30,30,106.68,106.81,106.66,106.81,24416
20010601|2001-03-30 09:00,30,106.82,106.93,106.8,106.85,48124
20010601|2001-03-30 09:30,30,106.85,106.93,106.84,106.93,13661
20010601|2001-03-30 10:00,30,106.93,106.95,106.88,106.92,15095
20010601|2001-03-30 10:30,30,106.91,107,106.9,106.97,9248
20010601|2001-04-02 01:00,2,107,107.02,106.93,106.93,13421
20010601|2001-04-02 01:30,2,106.94,106.97,106.92,106.95,8859
20010601|2001-04-02 02:00,2,106.95,106.97,106.91,106.96,13798
20010601|2001-04-02 02:30,2,106.96,107.03,106.96,106.99,18223
20010601|2001-04-02 03:00,2,106.99,107,106.95,106.98,14149
20010601|2001-04-02 03:30,2,106.98,107.01,106.96,106.99,13457
20010601|2001-04-02 04:00,2,106.98,107.01,106.97,106.99,7944
20010601|2001-04-02 04:30,2,106.99,107,106.97,106.98,8615
20010601|2001-04-02 05:00,2,106.98,106.99,106.96,106.97,9290
20010601|2001-04-02 05:30,2,106.98,107,106.97,106.99,9420
20010601|2001-04-02 06:00,2,107,107.01,106.98,106.98,4137
20010601|2001-04-02 06:30,2,106.99,107.02,106.99,107,9182
20010601|2001-04-02 07:00,2,107,107.03,106.98,107,13821
20010601|2001-04-02 07:30,2,106.99,107.03,106.99,107,11895
20010601|2001-04-02 08:00,2,107,107.04,106.99,107.01,7951
20010601|2001-04-02 08:30,2,107.02,107.02,106.99,107,7046
20010601|2001-04-03 01:00,3,106.77,106.82,106.76,106.77,11666
20010601|2001-04-03 01:30,3,106.77,106.84,106.77,106.82,14088
20010601|2001-04-03 02:00,3,106.81,106.86,106.8,106.85,9419
20010601|2001-04-03 02:30,3,106.85,106.86,106.8,106.81,13175
20010601|2001-04-03 03:00,3,106.81,106.81,106.77,106.79,16855
20010601|2001-04-03 03:30,3,106.8,106.81,106.79,106.79,6770
20010601|2001-04-03 04:00,3,106.79,106.79,106.75,106.76,21883
20010601|2001-04-03 04:30,3,106.76,106.78,106.73,106.77,16633
20010601|2001-04-03 05:00,3,106.77,106.83,106.77,106.81,14773
20010601|2001-04-03 05:30,3,106.82,106.82,106.8,106.82,8648
20010601|2001-04-03 06:00,3,106.82,106.84,106.8,106.81,7959
20010601|2001-04-03 06:30,3,106.8,106.82,106.8,106.8,3298
20010601|2001-04-03 07:00,3,106.8,106.82,106.77,106.79,9092
20010601|2001-04-03 07:30,3,106.79,106.82,106.79,106.79,9241
20010601|2001-04-03 08:00,3,106.79,106.8,106.72,106.76,22445
20010601|2001-04-03 08:30,3,106.76,106.81,106.75,106.81,21825
20010601|2001-04-03 09:00,3,106.8,106.83,106.75,106.76,22906
20010601|2001-04-03 09:30,3,106.76,106.81,106.76,106.79,16346
20010601|2001-04-03 10:00,3,106.79,106.9,106.79,106.89,29980
20010601|2001-04-03 10:30,3,106.89,106.95,106.86,106.9,19427
20010601|2001-04-03 11:00,3,106.91,106.92,106.84,106.86,5830
20010601|2001-04-03 11:30,3,106.86,106.9,106.83,106.85,3157
20010601|2001-04-04 01:00,4,106.95,107.01,106.95,106.97,16730
20010601|2001-04-04 01:30,4,106.96,107,106.95,106.97,13771
20010601|2001-04-04 02:00,4,106.97,106.99,106.95,106.96,16778
20010601|2001-04-04 02:30,4,106.96,107.02,106.96,106.98,21824
20010601|2001-04-04 03:00,4,106.99,107,106.94,106.95,19046
20010601|2001-04-04 03:30,4,106.95,106.98,106.91,106.92,24013
20010601|2001-04-04 04:00,4,106.93,106.93,106.88,106.89,23307
20010601|2001-04-04 04:30,4,106.89,106.9,106.77,106.81,36085
20010601|2001-04-04 05:00,4,106.82,106.85,106.79,106.83,19718
20010601|2001-04-04 05:30,4,106.82,106.86,106.82,106.84,13435
20010601|2001-04-04 06:00,4,106.84,106.85,106.78,106.8,15396
20010601|2001-04-04 06:30,4,106.8,106.81,106.75,106.79,26438
20010601|2001-04-04 07:00,4,106.79,106.81,106.76,106.77,15098
20010601|2001-04-04 07:30,4,106.78,106.81,106.77,106.79,15043
20010601|2001-04-04 08:00,4,106.79,106.81,106.76,106.8,16499
20010601|2001-04-04 08:30,4,106.8,106.85,106.77,106.83,39227
20010601|2001-04-04 09:00,4,106.83,106.89,106.81,106.85,40951
20010601|2001-04-04 09:30,4,106.84,106.85,106.66,106.7,49324
20010601|2001-04-04 10:00,4,106.7,106.75,106.66,106.72,32483
20010601|2001-04-04 10:30,4,106.72,106.76,106.71,106.72,11384
20010601|2001-04-04 11:00,4,106.72,106.73,106.66,106.68,6515
20010601|2001-04-04 11:30,4,106.69,106.71,106.67,106.7,4358
20010601|2001-04-05 01:00,5,106.71,106.72,106.6,106.66,24210
20010601|2001-04-05 01:30,5,106.65,106.72,106.64,106.7,15611
20010601|2001-04-05 02:00,5,106.7,106.7,106.65,106.65,10777
20010601|2001-04-05 02:30,5,106.65,106.66,106.61,106.63,20723
20010601|2001-04-05 03:00,5,106.63,106.66,106.62,106.63,17405
20010601|2001-04-05 03:30,5,106.63,106.66,106.62,106.65,14166
20010601|2001-04-05 04:00,5,106.65,106.65,106.61,106.63,9116
20010601|2001-04-05 04:30,5,106.62,106.64,106.61,106.64,9104
20010601|2001-04-05 05:00,5,106.63,106.64,106.62,106.63,12420
20010601|2001-04-05 05:30,5,106.63,106.67,106.62,106.65,7397
20010601|2001-04-05 06:00,5,106.65,106.65,106.61,106.63,8040
20010601|2001-04-05 06:30,5,106.62,106.62,106.58,106.59,11317
20010601|2001-04-05 07:00,5,106.59,106.62,106.58,106.61,9873
20010601|2001-04-05 07:30,5,106.61,106.65,106.61,106.63,17445
20010601|2001-04-05 08:00,5,106.64,106.66,106.61,106.62,16648
20010601|2001-04-05 08:30,5,106.62,106.63,106.57,106.6,30871
20010601|2001-04-05 09:00,5,106.6,106.64,106.57,106.63,26220
20010601|2001-04-05 09:30,5,106.63,106.65,106.62,106.62,11266
20010601|2001-04-05 10:00,5,106.63,106.66,106.62,106.63,9508
20010601|2001-04-05 10:30,5,106.63,106.69,106.63,106.66,6400
20010601|2001-04-05 11:00,5,106.67,106.67,106.63,106.64,4798
20010601|2001-04-05 11:30,5,106.64,106.67,106.62,106.63,3420
20010601|2001-04-06 01:00,6,106.58,106.58,106.5,106.54,13774
20010601|2001-04-06 01:30,6,106.53,106.56,106.51,106.52,9917
20010601|2001-04-06 02:00,6,106.53,106.58,106.49,106.56,19295
20010601|2001-04-06 02:30,6,106.56,106.57,106.52,106.55,18411
20010601|2001-04-06 03:00,6,106.55,106.6,106.55,106.59,13575
20010601|2001-04-06 03:30,6,106.6,106.6,106.57,106.59,15502
20010601|2001-04-06 04:00,6,106.59,106.63,106.59,106.62,17022
20010601|2001-04-06 04:30,6,106.62,106.65,106.61,106.63,11792
20010601|2001-04-06 05:00,6,106.64,106.69,106.63,106.67,14986
20010601|2001-04-06 05:30,6,106.68,106.68,106.66,106.67,5377
20010601|2001-04-06 06:00,6,106.67,106.7,106.66,106.69,9040
20010601|2001-04-06 06:30,6,106.69,106.73,106.68,106.7,14349
20010601|2001-04-06 07:00,6,106.69,106.81,106.66,106.78,25485
20010601|2001-04-06 07:30,6,106.79,106.81,106.74,106.75,56379
20010601|2001-04-06 08:00,6,106.74,106.83,106.74,106.82,35355
20010601|2001-04-06 08:30,6,106.83,106.84,106.79,106.83,40160
20010601|2001-04-06 09:00,6,106.82,106.85,106.8,106.85,38198
20010601|2001-04-06 09:30,6,106.84,106.86,106.82,106.83,19159
20010601|2001-04-06 10:00,6,106.84,106.9,106.83,106.85,15493
20010601|2001-04-06 10:30,6,106.84,106.88,106.84,106.84,6211
20010601|2001-04-06 11:00,6,106.84,106.9,106.82,106.9,5418
20010601|2001-04-06 11:30,6,106.9,106.93,106.88,106.92,5786
20010601|2001-04-09 01:00,9,106.88,106.97,106.88,106.93,9520
20010601|2001-04-09 01:30,9,106.93,106.95,106.9,106.92,9531
20010601|2001-04-09 02:00,9,106.92,106.94,106.9,106.9,8158
20010601|2001-04-09 02:30,9,106.91,106.91,106.87,106.89,10414
20010601|2001-04-09 03:00,9,106.89,106.89,106.86,106.88,10155
20010601|2001-04-09 03:30,9,106.88,106.88,106.86,106.87,8427
20010601|2001-04-09 04:00,9,106.87,106.92,106.84,106.9,15029
20010601|2001-04-09 04:30,9,106.91,106.92,106.86,106.87,14343
20010601|2001-04-09 05:00,9,106.87,106.89,106.85,106.88,14711
20010601|2001-04-09 05:30,9,106.89,106.9,106.87,106.87,4288
20010601|2001-04-09 06:00,9,106.88,106.89,106.86,106.88,6589
20010601|2001-04-09 06:30,9,106.87,106.88,106.85,106.85,4886
20010601|2001-04-09 07:00,9,106.86,106.87,106.82,106.84,9454
20010601|2001-04-09 07:30,9,106.84,106.86,106.81,106.83,9403
20010601|2001-04-09 08:00,9,106.83,106.84,106.81,106.84,10069
20010601|2001-04-09 08:30,9,106.84,106.85,106.8,106.82,15348
20010601|2001-04-09 09:00,9,106.82,106.85,106.8,106.84,11699
20010601|2001-04-09 09:30,9,106.84,106.88,106.82,106.86,10708
20010601|2001-04-09 10:00,9,106.86,106.89,106.85,106.88,15159
20010601|2001-04-09 10:30,9,106.89,106.91,106.88,106.89,5343
20010601|2001-04-09 11:00,9,106.89,106.92,106.88,106.9,5324
20010601|2001-04-09 11:30,9,106.9,106.93,106.89,106.89,3094
20010601|2001-04-10 00:30,10,106.84,106.84,106.84,106.84,127
20010601|2001-04-10 01:00,10,106.84,106.85,106.8,106.82,8947
20010601|2001-04-10 01:30,10,106.83,106.9,106.83,106.88,14888
20010601|2001-04-10 02:00,10,106.88,106.89,106.86,106.87,7422
20010601|2001-04-10 02:30,10,106.86,106.88,106.85,106.87,7036
20010601|2001-04-10 03:00,10,106.87,106.9,106.86,106.89,14985
20010601|2001-04-10 03:30,10,106.89,106.91,106.87,106.88,8289
20010601|2001-04-10 04:00,10,106.89,106.89,106.86,106.86,9729
20010601|2001-04-10 04:30,10,106.86,106.86,106.82,106.83,9575
20010601|2001-04-10 05:00,10,106.83,106.83,106.78,106.8,20618
20010601|2001-04-10 05:30,10,106.79,106.82,106.79,106.81,11423
20010601|2001-04-10 06:00,10,106.81,106.82,106.78,106.79,10351
20010601|2001-04-10 06:30,10,106.79,106.8,106.77,106.78,10161
20010601|2001-04-10 07:00,10,106.77,106.79,106.75,106.76,10815
20010601|2001-04-10 07:30,10,106.76,106.78,106.75,106.76,14360
20010601|2001-04-10 08:00,10,106.77,106.81,106.75,106.81,16632
20010601|2001-04-10 08:30,10,106.8,106.81,106.75,106.76,23281
20010601|2001-04-10 09:00,10,106.76,106.76,106.67,106.71,32770
20010601|2001-04-10 09:30,10,106.71,106.72,106.66,106.67,25678
20010601|2001-04-10 10:00,10,106.67,106.67,106.61,106.64,23393
20010601|2001-04-10 10:30,10,106.64,106.65,106.6,106.61,11172
20010601|2001-04-10 11:00,10,106.6,106.61,106.46,106.49,35341
20010601|2001-04-10 11:30,10,106.48,106.52,106.42,106.48,23356
20010601|2001-04-11 01:00,11,106.53,106.56,106.5,106.55,10982
20010601|2001-04-11 01:30,11,106.55,106.58,106.54,106.57,8393
20010601|2001-04-11 02:00,11,106.57,106.59,106.55,106.55,15650
20010601|2001-04-11 02:30,11,106.55,106.59,106.55,106.57,11032
20010601|2001-04-11 03:00,11,106.58,106.58,106.47,106.48,24350
20010601|2001-04-11 03:30,11,106.48,106.51,106.45,106.51,17373
20010601|2001-04-11 04:00,11,106.52,106.52,106.46,106.49,11958
20010601|2001-04-11 04:30,11,106.49,106.52,106.48,106.51,12277
20010601|2001-04-11 05:00,11,106.5,106.51,106.44,106.49,13948
20010601|2001-04-11 05:30,11,106.49,106.49,106.4,106.41,21817
20010601|2001-04-11 06:00,11,106.42,106.45,106.4,106.44,13536
20010601|2001-04-11 06:30,11,106.44,106.46,106.29,106.33,46327
20010601|2001-04-11 07:00,11,106.33,106.34,106.24,106.3,49636
20010601|2001-04-11 07:30,11,106.3,106.34,106.03,106.05,87257
20010601|2001-04-11 08:00,11,106.04,106.05,105.86,105.97,81717
20010601|2001-04-11 08:30,11,105.97,106.14,105.96,106.11,52320
20010601|2001-04-11 09:00,11,106.12,106.19,106.02,106.09,45918
20010601|2001-04-11 09:30,11,106.09,106.15,106.07,106.14,29792
20010601|2001-04-11 10:00,11,106.14,106.14,106.02,106.05,17555
20010601|2001-04-11 10:30,11,106.05,106.1,106.03,106.05,10678
20010601|2001-04-11 11:00,11,106.05,106.09,106.03,106.05,7230
20010601|2001-04-11 11:30,11,106.05,106.09,105.98,106,9337
20010601|2001-04-12 01:00,12,106.01,106.06,105.92,105.93,19605
20010601|2001-04-12 01:30,12,105.93,105.94,105.72,105.81,49203
20010601|2001-04-12 02:00,12,105.82,105.86,105.74,105.85,31759
20010601|2001-04-12 02:30,12,105.84,105.87,105.82,105.85,19789
20010601|2001-04-12 03:00,12,105.85,105.96,105.85,105.93,27859
20010601|2001-04-12 03:30,12,105.93,105.93,105.88,105.93,16359
20010601|2001-04-12 04:00,12,105.92,105.98,105.92,105.96,18757
20010601|2001-04-12 04:30,12,105.96,105.97,105.92,105.92,11235
20010601|2001-04-12 05:00,12,105.92,105.93,105.87,105.89,13229
20010601|2001-04-12 05:30,12,105.9,105.94,105.89,105.92,10439
20010601|2001-04-12 06:00,12,105.92,105.92,105.87,105.88,5825
20010601|2001-04-12 06:30,12,105.88,105.89,105.86,105.87,7282
20010601|2001-04-12 07:00,12,105.86,105.93,105.78,105.91,21327
20010601|2001-04-12 07:30,12,105.91,105.91,105.67,105.85,44804
20010601|2001-04-12 08:00,12,105.84,105.95,105.81,105.93,29052
20010601|2001-04-12 08:30,12,105.94,106.07,105.92,105.96,47242
20010601|2001-04-12 09:00,12,105.97,106.05,105.96,105.99,23690
20010601|2001-04-12 09:30,12,105.98,106,105.9,105.93,12395
20010601|2001-04-12 10:00,12,105.94,105.96,105.9,105.91,8282
20010601|2001-04-12 10:30,12,105.91,105.94,105.9,105.91,3724
20010601|2001-04-12 11:00,12,105.91,105.91,105.86,105.86,3905
20010601|2001-04-12 11:30,12,105.87,105.88,105.74,105.78,7082
20010601|2001-04-17 01:00,17,105.69,105.69,105.5,105.54,31161
20010601|2001-04-17 01:30,17,105.54,105.62,105.54,105.6,13229
20010601|2001-04-17 02:00,17,105.6,105.7,105.6,105.69,17769
20010601|2001-04-17 02:30,17,105.69,105.75,105.68,105.71,19318
20010601|2001-04-17 03:00,17,105.7,105.86,105.7,105.84,27698
20010601|2001-04-17 03:30,17,105.84,105.89,105.84,105.86,21155
20010601|2001-04-17 04:00,17,105.87,105.9,105.85,105.88,13618
20010601|2001-04-17 04:30,17,105.88,105.89,105.86,105.88,9232
20010601|2001-04-17 05:00,17,105.88,105.91,105.87,105.89,7741
20010601|2001-04-17 05:30,17,105.88,105.89,105.86,105.87,5235
20010601|2001-04-17 06:00,17,105.87,105.88,105.86,105.87,3148
20010601|2001-04-17 06:30,17,105.87,105.91,105.87,105.9,5067
20010601|2001-04-17 07:00,17,105.9,105.91,105.87,105.88,5696
20010601|2001-04-17 07:30,17,105.89,105.89,105.83,105.87,22236
20010601|2001-04-17 08:00,17,105.87,105.88,105.78,105.86,24060
20010601|2001-04-17 08:30,17,105.85,105.89,105.82,105.84,23893
20010601|2001-04-17 09:00,17,105.84,105.84,105.63,105.66,39120
20010601|2001-04-17 09:30,17,105.66,105.76,105.66,105.76,27033
20010601|2001-04-17 10:00,17,105.76,105.8,105.75,105.79,13692
20010601|2001-04-17 10:30,17,105.8,105.81,105.75,105.78,4489
20010601|2001-04-17 11:00,17,105.78,105.8,105.77,105.78,2062
20010601|2001-04-17 11:30,17,105.77,105.81,105.76,105.77,2649
20010601|2001-04-18 01:00,18,105.64,105.69,105.59,105.62,13756
20010601|2001-04-18 01:30,18,105.63,105.7,105.62,105.62,12863
20010601|2001-04-18 02:00,18,105.63,105.64,105.56,105.63,18929
20010601|2001-04-18 02:30,18,105.63,105.66,105.6,105.61,19971
20010601|2001-04-18 03:00,18,105.61,105.65,105.57,105.59,17984
20010601|2001-04-18 03:30,18,105.58,105.59,105.53,105.58,24119
20010601|2001-04-18 04:00,18,105.58,105.65,105.56,105.64,21776
20010601|2001-04-18 04:30,18,105.64,105.64,105.61,105.63,14464
20010601|2001-04-18 05:00,18,105.63,105.64,105.56,105.57,11394
20010601|2001-04-18 05:30,18,105.58,105.58,105.52,105.54,19767
20010601|2001-04-18 06:00,18,105.54,105.54,105.4,105.43,39197
20010601|2001-04-18 06:30,18,105.43,105.51,105.42,105.49,19903
20010601|2001-04-18 07:00,18,105.48,105.51,105.47,105.49,10381
20010601|2001-04-18 07:30,18,105.49,105.51,105.37,105.4,33631
20010601|2001-04-18 08:00,18,105.4,105.42,105.33,105.39,47268
20010601|2001-04-18 08:30,18,105.39,105.48,105.38,105.44,32948
20010601|2001-04-18 09:00,18,105.43,105.44,105.33,105.35,28617
20010601|2001-04-19 01:00,19,105.97,106.15,105.97,106.13,36974
20010601|2001-04-19 01:30,19,106.13,106.13,105.98,105.98,27902
20010601|2001-04-19 02:00,19,105.99,106.02,105.88,105.97,34390
20010601|2001-04-19 02:30,19,105.97,105.99,105.96,105.97,16776
20010601|2001-04-19 03:00,19,105.97,105.97,105.88,105.92,24691
20010601|2001-04-19 03:30,19,105.92,105.92,105.82,105.85,29477
20010601|2001-04-19 04:00,19,105.85,105.85,105.68,105.73,53718
20010601|2001-04-19 04:30,19,105.72,105.77,105.72,105.75,21515
20010601|2001-04-19 05:00,19,105.75,105.82,105.72,105.79,24480
20010601|2001-04-19 05:30,19,105.78,105.78,105.73,105.76,14261
20010601|2001-04-19 06:00,19,105.76,105.77,105.7,105.71,9792
20010601|2001-04-19 06:30,19,105.71,105.77,105.66,105.76,15017
20010601|2001-04-19 07:00,19,105.76,105.79,105.75,105.77,13944
20010601|2001-04-19 07:30,19,105.77,105.79,105.7,105.72,17685
20010601|2001-04-19 08:00,19,105.72,105.78,105.7,105.76,25380
20010601|2001-04-19 08:30,19,105.76,105.79,105.68,105.72,26124
20010601|2001-04-19 09:00,19,105.72,105.75,105.59,105.59,50813
20010601|2001-04-19 09:30,19,105.6,105.63,105.55,105.55,41524
20010601|2001-04-19 10:00,19,105.55,105.56,105.46,105.48,37883
20010601|2001-04-19 10:30,19,105.48,105.53,105.42,105.46,18041
20010601|2001-04-19 11:00,19,105.46,105.51,105.4,105.41,13273
20010601|2001-04-19 11:30,19,105.4,105.41,105.33,105.39,14357
20010601|2001-04-20 01:00,20,105.17,105.3,105.15,105.29,23637
20010601|2001-04-20 01:30,20,105.29,105.3,105.18,105.28,19609
20010601|2001-04-20 02:00,20,105.28,105.36,105.28,105.33,23086
20010601|2001-04-20 02:30,20,105.33,105.38,105.23,105.36,27463
20010601|2001-04-20 03:00,20,105.36,105.47,105.35,105.47,29597
20010601|2001-04-20 03:30,20,105.47,105.53,105.47,105.51,27210
20010601|2001-04-20 04:00,20,105.5,105.5,105.46,105.49,15636
20010601|2001-04-20 04:30,20,105.49,105.57,105.48,105.51,23863
20010601|2001-04-20 05:00,20,105.51,105.53,105.44,105.47,28186
20010601|2001-04-20 05:30,20,105.47,105.51,105.44,105.45,14052
20010601|2001-04-20 06:00,20,105.45,105.46,105.43,105.44,14594
20010601|2001-04-20 06:30,20,105.45,105.45,105.38,105.43,12166
20010601|2001-04-20 07:00,20,105.43,105.5,105.39,105.48,16872
20010601|2001-04-20 07:30,20,105.48,105.55,105.48,105.52,37234
20010601|2001-04-20 08:00,20,105.52,105.53,105.48,105.51,18460
20010601|2001-04-20 08:30,20,105.51,105.61,105.49,105.55,37788
20010601|2001-04-20 09:00,20,105.54,105.58,105.47,105.58,23955
20010601|2001-04-20 09:30,20,105.57,105.6,105.51,105.54,20638
20010601|2001-04-20 10:00,20,105.53,105.57,105.51,105.55,10070
20010601|2001-04-20 10:30,20,105.55,105.58,105.53,105.55,4910
20010601|2001-04-20 11:00,20,105.55,105.55,105.47,105.48,5601
20010601|2001-04-20 11:30,20,105.49,105.49,105.41,105.45,3136
20010601|2001-04-23 00:30,23,105.42,105.42,105.42,105.42,113
20010601|2001-04-23 01:00,23,105.43,105.57,105.43,105.55,9722
20010601|2001-04-23 01:30,23,105.55,105.62,105.54,105.58,15609
20010601|2001-04-23 02:00,23,105.58,105.63,105.56,105.61,12507
20010601|2001-04-23 02:30,23,105.61,105.65,105.58,105.64,17791
20010601|2001-04-23 03:00,23,105.64,105.7,105.59,105.66,33362
20010601|2001-04-23 03:30,23,105.67,105.68,105.65,105.66,10596
20010601|2001-04-23 04:00,23,105.66,105.7,105.65,105.7,13899
20010601|2001-04-23 04:30,23,105.69,105.71,105.67,105.67,13523
20010601|2001-04-23 05:00,23,105.67,105.68,105.6,105.61,17573
20010601|2001-04-23 05:30,23,105.61,105.62,105.53,105.57,20578
20010601|2001-04-23 06:00,23,105.57,105.59,105.56,105.58,7054
20010601|2001-04-23 06:30,23,105.58,105.58,105.57,105.58,5271
20010601|2001-04-23 07:00,23,105.58,105.66,105.58,105.63,14427
20010601|2001-04-23 07:30,23,105.63,105.72,105.61,105.69,22295
20010601|2001-04-23 08:00,23,105.69,105.69,105.64,105.65,12990
20010601|2001-04-23 08:30,23,105.65,105.72,105.64,105.66,25854
20010601|2001-04-23 09:00,23,105.67,105.73,105.65,105.71,25618
20010601|2001-04-23 09:30,23,105.71,105.73,105.66,105.67,20452
20010601|2001-04-23 10:00,23,105.67,105.69,105.64,105.68,11549
20010601|2001-04-23 10:30,23,105.67,105.7,105.64,105.68,8740
20010601|2001-04-23 11:00,23,105.68,105.72,105.68,105.68,4185
20010601|2001-04-23 11:30,23,105.68,105.68,105.65,105.66,3620
20010601|2001-04-24 01:00,24,105.68,105.71,105.6,105.61,11201
20010601|2001-04-24 01:30,24,105.61,105.61,105.47,105.53,27468
20010601|2001-04-24 02:00,24,105.53,105.56,105.51,105.53,12290
20010601|2001-04-24 02:30,24,105.53,105.54,105.35,105.37,31548
20010601|2001-04-24 03:00,24,105.37,105.41,105.3,105.3,54140
20010601|2001-04-24 03:30,24,105.3,105.35,105.28,105.3,30159
20010601|2001-04-24 04:00,24,105.3,105.38,105.3,105.37,20572
20010601|2001-04-24 04:30,24,105.37,105.38,105.29,105.34,19762
20010601|2001-04-24 05:00,24,105.35,105.42,105.35,105.38,29147
20010601|2001-04-24 05:30,24,105.38,105.43,105.37,105.42,12309
20010601|2001-04-24 06:00,24,105.42,105.43,105.38,105.41,7648
20010601|2001-04-24 06:30,24,105.4,105.43,105.37,105.39,7013
20010601|2001-04-24 07:00,24,105.39,105.42,105.34,105.35,14699
20010601|2001-04-24 07:30,24,105.34,105.39,105.32,105.37,22746
20010601|2001-04-24 08:00,24,105.37,105.4,105.35,105.39,23235
20010601|2001-04-24 08:30,24,105.39,105.52,105.38,105.45,36262
20010601|2001-04-24 09:00,24,105.45,105.47,105.31,105.32,76693
20010601|2001-04-24 09:30,24,105.31,105.37,105.31,105.36,24033
20010601|2001-04-24 10:00,24,105.36,105.41,105.35,105.37,18285
20010601|2001-04-24 10:30,24,105.37,105.39,105.34,105.38,11550
20010601|2001-04-24 11:00,24,105.39,105.41,105.36,105.37,7462
20010601|2001-04-24 11:30,24,105.37,105.42,105.35,105.36,4163
20010601|2001-04-25 01:00,25,105.35,105.48,105.35,105.44,15428
20010601|2001-04-25 01:30,25,105.45,105.48,105.42,105.45,9439
20010601|2001-04-25 02:00,25,105.45,105.46,105.38,105.41,11558
20010601|2001-04-25 02:30,25,105.41,105.45,105.41,105.41,13997
20010601|2001-04-25 03:00,25,105.41,105.46,105.41,105.44,16190
20010601|2001-04-25 03:30,25,105.44,105.5,105.43,105.48,23628
20010601|2001-04-25 04:00,25,105.48,105.5,105.43,105.5,31056
20010601|2001-04-25 04:30,25,105.49,105.52,105.48,105.5,15978
20010601|2001-04-25 05:00,25,105.5,105.52,105.48,105.48,17369
20010601|2001-04-25 05:30,25,105.48,105.51,105.46,105.49,8748
20010601|2001-04-25 06:00,25,105.49,105.5,105.47,105.49,9315
20010601|2001-04-25 06:30,25,105.49,105.51,105.46,105.5,16876
20010601|2001-04-25 07:00,25,105.49,105.52,105.46,105.49,14037
20010601|2001-04-25 07:30,25,105.49,105.56,105.48,105.54,35241
20010601|2001-04-25 08:00,25,105.54,105.55,105.5,105.53,25525
20010601|2001-04-25 08:30,25,105.53,105.54,105.48,105.48,24436
20010601|2001-04-25 09:00,25,105.49,105.5,105.43,105.49,32194
20010601|2001-04-25 09:30,25,105.49,105.51,105.43,105.46,24642
20010601|2001-04-25 10:00,25,105.46,105.46,105.4,105.43,15157
20010601|2001-04-25 10:30,25,105.43,105.45,105.42,105.44,3310
20010601|2001-04-25 11:00,25,105.44,105.47,105.44,105.47,3438
20010601|2001-04-25 11:30,25,105.47,105.62,105.47,105.62,4596
20010601|2001-04-26 01:00,26,105.44,105.48,105.41,105.41,10225
20010601|2001-04-26 01:30,26,105.41,105.5,105.38,105.48,18869
20010601|2001-04-26 02:00,26,105.48,105.55,105.47,105.51,22071
20010601|2001-04-26 02:30,26,105.52,105.54,105.49,105.53,23261
20010601|2001-04-26 03:00,26,105.53,105.54,105.5,105.5,11098
20010601|2001-04-26 03:30,26,105.5,105.56,105.5,105.53,19965
20010601|2001-04-26 04:00,26,105.52,105.54,105.5,105.53,12850
20010601|2001-04-26 04:30,26,105.53,105.54,105.52,105.53,9791
20010601|2001-04-26 05:00,26,105.52,105.53,105.48,105.5,13246
20010601|2001-04-26 05:30,26,105.5,105.51,105.49,105.51,11356
20010601|2001-04-26 06:00,26,105.51,105.54,105.5,105.53,9500
20010601|2001-04-26 06:30,26,105.52,105.53,105.45,105.5,26822
20010601|2001-04-26 07:00,26,105.5,105.53,105.47,105.53,21439
20010601|2001-04-26 07:30,26,105.52,105.57,105.47,105.55,39351
20010601|2001-04-26 08:00,26,105.55,105.62,105.55,105.59,40518
20010601|2001-04-26 08:30,26,105.59,105.67,105.57,105.64,48718
20010601|2001-04-26 09:00,26,105.64,105.76,105.64,105.71,50319
20010601|2001-04-26 09:30,26,105.71,105.75,105.71,105.74,23509
20010601|2001-04-26 10:00,26,105.73,105.79,105.73,105.77,18895
20010601|2001-04-26 10:30,26,105.77,105.81,105.76,105.8,8974
20010601|2001-04-26 11:00,26,105.8,105.96,105.79,105.87,18904
20010601|2001-04-26 11:30,26,105.86,105.86,105.8,105.8,7831
20010601|2001-04-27 01:00,27,105.87,105.92,105.85,105.85,14185
20010601|2001-04-27 01:30,27,105.85,105.89,105.83,105.84,8879
20010601|2001-04-27 02:00,27,105.84,105.85,105.77,105.84,16198
20010601|2001-04-27 02:30,27,105.84,105.85,105.8,105.8,14977
20010601|2001-04-27 03:00,27,105.81,105.81,105.78,105.79,12556
20010601|2001-04-27 03:30,27,105.79,105.81,105.75,105.76,12006
20010601|2001-04-27 04:00,27,105.76,105.78,105.73,105.74,9354
20010601|2001-04-27 04:30,27,105.74,105.74,105.64,105.7,27330
20010601|2001-04-27 05:00,27,105.7,105.71,105.67,105.68,8903
20010601|2001-04-27 05:30,27,105.68,105.72,105.68,105.69,8703
20010601|2001-04-27 06:00,27,105.7,105.7,105.65,105.65,12527
20010601|2001-04-27 06:30,27,105.64,105.71,105.64,105.68,5588
20010601|2001-04-27 07:00,27,105.68,105.71,105.5,105.54,17679
20010601|2001-04-27 07:30,27,105.54,105.54,105.39,105.45,67570
20010601|2001-04-27 08:00,27,105.45,105.48,105.42,105.46,28382
20010601|2001-04-27 08:30,27,105.47,105.48,105.33,105.33,32721
20010601|2001-04-27 09:00,27,105.33,105.45,105.33,105.41,23133
20010601|2001-04-27 09:30,27,105.41,105.41,105.34,105.39,22228
20010601|2001-04-27 10:00,27,105.39,105.41,105.37,105.39,12550
20010601|2001-04-27 10:30,27,105.38,105.39,105.33,105.34,6708
20010601|2001-04-27 11:00,27,105.34,105.37,105.33,105.35,2540
20010601|2001-04-27 11:30,27,105.34,105.34,105.28,105.3,5501
20010601|2001-04-30 01:00,30,105.27,105.29,105.22,105.25,6802
20010601|2001-04-30 01:30,30,105.25,105.33,105.25,105.32,8359
20010601|2001-04-30 02:00,30,105.32,105.35,105.3,105.35,6156
20010601|2001-04-30 02:30,30,105.34,105.34,105.11,105.16,16483
20010601|2001-04-30 03:00,30,105.16,105.17,105.06,105.14,30870
20010601|2001-04-30 03:30,30,105.14,105.14,104.97,104.98,30229
20010601|2001-04-30 04:00,30,104.98,105.07,104.96,105.07,17986
20010601|2001-04-30 04:30,30,105.07,105.07,105.02,105.04,15872
20010601|2001-04-30 05:00,30,105.04,105.05,104.92,104.96,23768
20010601|2001-04-30 05:30,30,104.97,104.97,104.84,104.93,28002
20010601|2001-04-30 06:00,30,104.93,104.95,104.9,104.91,7136
20010601|2001-04-30 06:30,30,104.91,104.97,104.91,104.96,4808
20010601|2001-04-30 07:00,30,104.96,104.96,104.89,104.93,8041
20010601|2001-04-30 07:30,30,104.93,104.94,104.84,104.89,23936
20010601|2001-04-30 08:00,30,104.89,104.95,104.88,104.92,16587
20010601|2001-04-30 08:30,30,104.92,104.94,104.84,104.9,22144
20010601|2001-04-30 09:00,30,104.91,104.93,104.83,104.89,19485
20010601|2001-04-30 09:30,30,104.89,104.93,104.89,104.91,8629
20010601|2001-04-30 10:00,30,104.91,104.93,104.84,104.89,9356
20010601|2001-04-30 10:30,30,104.89,104.93,104.88,104.9,5840
20010601|2001-04-30 11:00,30,104.91,105,104.88,104.98,8637
20010601|2001-04-30 11:30,30,104.98,105,104.8,104.84,8858
20010601|2001-05-02 01:00,2,104.98,105,104.89,104.95,17892
20010601|2001-05-02 01:30,2,104.96,105.07,104.94,105.05,18153
20010601|2001-05-02 02:00,2,105.05,105.09,105.01,105.05,13504
20010601|2001-05-02 02:30,2,105.05,105.06,104.97,105.01,23539
20010601|2001-05-02 03:00,2,105.01,105.1,104.92,104.99,35667
20010601|2001-05-02 03:30,2,104.98,105.01,104.97,104.99,13650
20010601|2001-05-02 04:00,2,104.99,105.01,104.96,105,15499
20010601|2001-05-02 04:30,2,105,105.07,104.99,105.07,17094
20010601|2001-05-02 05:00,2,105.07,105.08,105,105.05,16926
20010601|2001-05-02 05:30,2,105.05,105.06,105.02,105.04,8445
20010601|2001-05-02 06:00,2,105.04,105.07,105.03,105.04,8534
20010601|2001-05-02 06:30,2,105.04,105.04,104.99,105,9271
20010601|2001-05-02 07:00,2,105,105.02,104.98,105,10007
20010601|2001-05-02 07:30,2,104.99,105.01,104.97,104.97,13945
20010601|2001-05-02 08:00,2,104.97,104.98,104.89,104.89,23160
20010601|2001-05-02 08:30,2,104.89,104.94,104.85,104.91,32532
20010601|2001-05-02 09:00,2,104.91,104.99,104.89,104.97,22534
20010601|2001-05-02 09:30,2,104.96,105.02,104.96,104.98,26242
20010601|2001-05-02 10:00,2,104.98,105.08,104.97,105.08,14808
20010601|2001-05-02 10:30,2,105.07,105.08,104.99,105.01,9609
20010601|2001-05-02 11:00,2,105.01,105.03,104.97,104.97,3970
20010601|2001-05-02 11:30,2,104.98,105.01,104.95,104.95,2272
20010601|2001-05-03 00:30,3,104.97,104.99,104.97,104.99,49
20010601|2001-05-03 01:00,3,104.98,105,104.95,104.95,3585
20010601|2001-05-03 01:30,3,104.95,105.01,104.92,104.95,9337
20010601|2001-05-03 02:00,3,104.94,104.99,104.93,104.98,10155
20010601|2001-05-03 02:30,3,104.97,105.08,104.97,105.06,24636
20010601|2001-05-03 03:00,3,105.07,105.07,105.02,105.04,15118
20010601|2001-05-03 03:30,3,105.05,105.08,105.03,105.07,16580
20010601|2001-05-03 04:00,3,105.07,105.15,105.07,105.12,26070
20010601|2001-05-03 04:30,3,105.11,105.12,105.09,105.09,14676
20010601|2001-05-03 05:00,3,105.09,105.1,105.04,105.05,19740
20010601|2001-05-03 05:30,3,105.05,105.11,105.05,105.07,11909
20010601|2001-05-03 06:00,3,105.07,105.11,105.07,105.11,9963
20010601|2001-05-03 06:30,3,105.1,105.11,105.08,105.11,13323
20010601|2001-05-03 07:00,3,105.11,105.14,105.09,105.12,18093
20010601|2001-05-03 07:30,3,105.12,105.21,105.12,105.19,37784
20010601|2001-05-03 08:00,3,105.19,105.21,105.16,105.18,24109
20010601|2001-05-03 08:30,3,105.18,105.23,105.16,105.23,36000
20010601|2001-05-03 09:00,3,105.23,105.26,105.19,105.23,34814
20010601|2001-05-03 09:30,3,105.23,105.24,105.18,105.18,15407
20010601|2001-05-03 10:00,3,105.19,105.23,105.18,105.21,14276
20010601|2001-05-03 10:30,3,105.21,105.22,105.17,105.2,6335
20010601|2001-05-03 11:00,3,105.2,105.2,105.16,105.17,2674
20010601|2001-05-03 11:30,3,105.17,105.2,105.17,105.19,2001
20010601|2001-05-04 00:30,4,105.16,105.16,105.16,105.16,59
20010601|2001-05-04 01:00,4,105.18,105.26,105.18,105.22,5270
20010601|2001-05-04 01:30,4,105.23,105.29,105.22,105.28,6963
20010601|2001-05-04 02:00,4,105.28,105.34,105.27,105.32,19812
20010601|2001-05-04 02:30,4,105.32,105.37,105.31,105.37,20379
20010601|2001-05-04 03:00,4,105.36,105.36,105.31,105.32,18245
20010601|2001-05-04 03:30,4,105.33,105.35,105.32,105.34,12765
20010601|2001-05-04 04:00,4,105.34,105.34,105.29,105.3,12734
20010601|2001-05-04 04:30,4,105.3,105.33,105.29,105.33,12912
20010601|2001-05-04 05:00,4,105.33,105.37,105.32,105.37,12280
20010601|2001-05-04 05:30,4,105.36,105.38,105.34,105.36,14317
20010601|2001-05-04 06:00,4,105.35,105.38,105.35,105.37,7196
20010601|2001-05-04 06:30,4,105.36,105.4,105.36,105.38,10554
20010601|2001-05-04 07:00,4,105.37,105.55,105.34,105.55,26346
20010601|2001-05-04 07:30,4,105.55,105.59,105.48,105.56,73407
20010601|2001-05-04 08:00,4,105.56,105.63,105.53,105.63,40958
20010601|2001-05-04 08:30,4,105.63,105.63,105.56,105.57,30965
20010601|2001-05-04 09:00,4,105.57,105.58,105.43,105.46,33746
20010601|2001-05-04 09:30,4,105.46,105.5,105.39,105.41,27243
20010601|2001-05-04 10:00,4,105.42,105.47,105.34,105.44,25728
20010601|2001-05-04 10:30,4,105.44,105.46,105.39,105.39,7020
20010601|2001-05-04 11:00,4,105.38,105.4,105.33,105.37,5927
20010601|2001-05-04 11:30,4,105.37,105.38,105.33,105.33,2373
20010601|2001-05-07 01:00,7,105.34,105.45,105.32,105.45,4392
20010601|2001-05-07 01:30,7,105.45,105.45,105.39,105.4,3067
20010601|2001-05-07 02:00,7,105.39,105.44,105.38,105.43,4477
20010601|2001-05-07 02:30,7,105.43,105.44,105.41,105.41,2414
20010601|2001-05-07 03:00,7,105.42,105.5,105.42,105.47,8474
20010601|2001-05-07 03:30,7,105.47,105.49,105.46,105.49,2458
20010601|2001-05-07 04:00,7,105.49,105.5,105.46,105.46,3842
20010601|2001-05-07 04:30,7,105.46,105.5,105.45,105.5,6037
20010601|2001-05-07 05:00,7,105.51,105.52,105.49,105.51,9769
20010601|2001-05-07 05:30,7,105.5,105.51,105.48,105.5,2405
20010601|2001-05-07 06:00,7,105.5,105.5,105.49,105.5,1573
20010601|2001-05-07 06:30,7,105.5,105.53,105.5,105.52,2814
20010601|2001-05-07 07:00,7,105.52,105.53,105.49,105.5,4334
20010601|2001-05-07 07:30,7,105.49,105.49,105.46,105.47,4987
20010601|2001-05-07 08:00,7,105.47,105.49,105.46,105.47,3290
20010601|2001-05-07 08:30,7,105.48,105.5,105.45,105.47,6271
20010601|2001-05-07 09:00,7,105.48,105.49,105.47,105.49,3360
20010601|2001-05-07 09:30,7,105.49,105.54,105.48,105.52,4565
20010601|2001-05-07 10:00,7,105.51,105.51,105.46,105.48,3537
20010601|2001-05-07 10:30,7,105.48,105.5,105.47,105.48,1209
20010601|2001-05-07 11:00,7,105.48,105.48,105.46,105.48,474
20010601|2001-05-07 11:30,7,105.48,105.55,105.45,105.52,1142
20010601|2001-05-08 01:00,8,105.53,105.6,105.53,105.59,7417
20010601|2001-05-08 01:30,8,105.59,105.62,105.56,105.59,9256
20010601|2001-05-08 02:00,8,105.6,105.64,105.6,105.63,15603
20010601|2001-05-08 02:30,8,105.63,105.63,105.6,105.61,9744
20010601|2001-05-08 03:00,8,105.61,105.61,105.55,105.59,17765
20010601|2001-05-08 03:30,8,105.59,105.59,105.57,105.58,7605
20010601|2001-05-08 04:00,8,105.58,105.58,105.52,105.53,13497
20010601|2001-05-08 04:30,8,105.53,105.56,105.53,105.55,8096
20010601|2001-05-08 05:00,8,105.56,105.57,105.54,105.55,7522
20010601|2001-05-08 05:30,8,105.54,105.55,105.53,105.54,5867
20010601|2001-05-08 06:00,8,105.54,105.55,105.45,105.47,14353
20010601|2001-05-08 06:30,8,105.47,105.49,105.41,105.42,17357
20010601|2001-05-08 07:00,8,105.42,105.43,105.38,105.39,21146
20010601|2001-05-08 07:30,8,105.39,105.43,105.36,105.39,27417
20010601|2001-05-08 08:00,8,105.38,105.45,105.38,105.43,18378
20010601|2001-05-08 08:30,8,105.44,105.44,105.4,105.43,13794
20010601|2001-05-08 09:00,8,105.43,105.53,105.43,105.51,27306
20010601|2001-05-08 09:30,8,105.51,105.54,105.47,105.5,16566
20010601|2001-05-08 10:00,8,105.5,105.51,105.45,105.46,12321
20010601|2001-05-08 10:30,8,105.47,105.52,105.47,105.49,4872
20010601|2001-05-08 11:00,8,105.49,105.51,105.45,105.46,5727
20010601|2001-05-08 11:30,8,105.46,105.48,105.45,105.47,4448
20010601|2001-05-09 01:00,9,105.44,105.5,105.41,105.47,9465
20010601|2001-05-09 01:30,9,105.48,105.56,105.46,105.56,12211
20010601|2001-05-09 02:00,9,105.55,105.58,105.54,105.55,18246
20010601|2001-05-09 02:30,9,105.55,105.57,105.53,105.54,14086
20010601|2001-05-09 03:00,9,105.54,105.58,105.54,105.57,10544
20010601|2001-05-09 03:30,9,105.57,105.6,105.56,105.6,17817
20010601|2001-05-09 04:00,9,105.59,105.59,105.57,105.58,15175
20010601|2001-05-09 04:30,9,105.58,105.66,105.57,105.65,27897
20010601|2001-05-09 05:00,9,105.65,105.65,105.6,105.61,23256
20010601|2001-05-09 05:30,9,105.6,105.6,105.57,105.59,14917
20010601|2001-05-09 06:00,9,105.6,105.61,105.58,105.61,6357
20010601|2001-05-09 06:30,9,105.61,105.62,105.57,105.58,7896
20010601|2001-05-09 07:00,9,105.59,105.65,105.57,105.64,14071
20010601|2001-05-09 07:30,9,105.64,105.65,105.58,105.61,22141
20010601|2001-05-09 08:00,9,105.6,105.62,105.6,105.6,13703
20010601|2001-05-09 08:30,9,105.6,105.63,105.59,105.61,24104
20010601|2001-05-09 09:00,9,105.62,105.64,105.6,105.62,22468
20010601|2001-05-09 09:30,9,105.62,105.62,105.58,105.59,18918
20010601|2001-05-09 10:00,9,105.59,105.65,105.59,105.62,21454
20010601|2001-05-09 10:30,9,105.63,105.64,105.62,105.62,12596
20010601|2001-05-09 11:00,9,105.62,105.64,105.6,105.61,3270
20010601|2001-05-09 11:30,9,105.62,105.66,105.61,105.64,5607
20010601|2001-05-10 01:00,10,105.69,105.74,105.69,105.71,12066
20010601|2001-05-10 01:30,10,105.72,105.72,105.66,105.69,12492
20010601|2001-05-10 02:00,10,105.69,105.7,105.63,105.64,20065
20010601|2001-05-10 02:30,10,105.64,105.68,105.63,105.67,12674
20010601|2001-05-10 03:00,10,105.67,105.68,105.66,105.67,9053
20010601|2001-05-10 03:30,10,105.67,105.68,105.64,105.66,11549
20010601|2001-05-10 04:00,10,105.66,105.68,105.66,105.67,6844
20010601|2001-05-10 04:30,10,105.66,105.7,105.66,105.7,10814
20010601|2001-05-10 05:00,10,105.7,105.72,105.69,105.71,13419
20010601|2001-05-10 05:30,10,105.71,105.76,105.7,105.75,10954
20010601|2001-05-10 06:00,10,105.74,105.75,105.62,105.65,23306
20010601|2001-05-10 06:30,10,105.65,106,105.62,105.82,70398
20010601|2001-05-10 07:00,10,105.81,106.07,105.8,105.92,92036
20010601|2001-05-10 07:30,10,105.93,105.99,105.87,105.94,54620
20010601|2001-05-10 08:00,10,105.94,105.94,105.81,105.89,42854
20010601|2001-05-10 08:30,10,105.88,105.95,105.85,105.93,31565
20010601|2001-05-10 09:00,10,105.93,105.98,105.9,105.95,26738
20010601|2001-05-10 09:30,10,105.95,105.95,105.86,105.93,23479
20010601|2001-05-10 10:00,10,105.92,105.94,105.89,105.91,13870
20010601|2001-05-10 10:30,10,105.91,105.92,105.86,105.88,6676
20010601|2001-05-10 11:00,10,105.88,105.93,105.88,105.93,6405
20010601|2001-05-10 11:30,10,105.94,106.03,105.92,106.01,19483
20010601|2001-05-11 01:00,11,105.9,106.05,105.85,105.99,19385
20010601|2001-05-11 01:30,11,105.99,106.03,105.96,105.97,22079
20010601|2001-05-11 02:00,11,105.98,106.02,105.96,105.97,22727
20010601|2001-05-11 02:30,11,105.97,105.99,105.94,105.97,17625
20010601|2001-05-11 03:00,11,105.97,106.02,105.94,106.01,25640
20010601|2001-05-11 03:30,11,106.01,106.03,105.96,105.97,23737
20010601|2001-05-11 04:00,11,105.97,105.97,105.91,105.94,25824
20010601|2001-05-11 04:30,11,105.94,105.94,105.88,105.89,18911
20010601|2001-05-11 05:00,11,105.89,105.9,105.83,105.87,36104
20010601|2001-05-11 05:30,11,105.88,105.92,105.86,105.89,14062
20010601|2001-05-11 06:00,11,105.88,105.93,105.86,105.91,13381
20010601|2001-05-11 06:30,11,105.92,105.92,105.86,105.89,11449
20010601|2001-05-11 07:00,11,105.89,105.9,105.76,105.83,18268
20010601|2001-05-11 07:30,11,105.82,105.9,105.8,105.88,40012
20010601|2001-05-11 08:00,11,105.88,105.88,105.81,105.83,26112
20010601|2001-05-11 08:30,11,105.82,105.83,105.57,105.63,56457
20010601|2001-05-11 09:00,11,105.6,105.74,105.6,105.7,40561
20010601|2001-05-11 09:30,11,105.7,105.75,105.66,105.72,25005
20010601|2001-05-11 10:00,11,105.72,105.73,105.65,105.66,12613
20010601|2001-05-11 10:30,11,105.66,105.69,105.65,105.66,5566
20010601|2001-05-11 11:00,11,105.66,105.68,105.65,105.66,2847
20010601|2001-05-11 11:30,11,105.65,105.66,105.63,105.63,2068
20010601|2001-05-14 01:00,14,105.58,105.59,105.47,105.54,18111
20010601|2001-05-14 01:30,14,105.54,105.56,105.51,105.54,9354
20010601|2001-05-14 02:00,14,105.54,105.57,105.48,105.49,15542
20010601|2001-05-14 02:30,14,105.49,105.5,105.43,105.48,25097
20010601|2001-05-14 03:00,14,105.48,105.49,105.44,105.49,16322
20010601|2001-05-14 03:30,14,105.48,105.49,105.35,105.36,34561
20010601|2001-05-14 04:00,14,105.36,105.4,105.32,105.34,27491
20010601|2001-05-14 04:30,14,105.34,105.35,105.29,105.32,30842
20010601|2001-05-14 05:00,14,105.32,105.34,105.29,105.32,23492
20010601|2001-05-14 05:30,14,105.32,105.35,105.31,105.32,11367
20010601|2001-05-14 06:00,14,105.33,105.36,105.31,105.35,11567
20010601|2001-05-14 06:30,14,105.35,105.39,105.35,105.38,11184
20010601|2001-05-14 07:00,14,105.37,105.39,105.34,105.35,9181
20010601|2001-05-14 07:30,14,105.35,105.39,105.33,105.37,11983
20010601|2001-05-14 08:00,14,105.37,105.41,105.31,105.33,32144
20010601|2001-05-14 08:30,14,105.33,105.42,105.31,105.36,26597
20010601|2001-05-14 09:00,14,105.36,105.38,105.34,105.35,18126
20010601|2001-05-14 09:30,14,105.36,105.39,105.33,105.39,16678
20010601|2001-05-14 10:00,14,105.39,105.4,105.37,105.38,11605
20010601|2001-05-14 10:30,14,105.38,105.4,105.36,105.4,5436
20010601|2001-05-14 11:00,14,105.39,105.41,105.37,105.39,1443
20010601|2001-05-14 11:30,14,105.37,105.38,105.31,105.33,3680
20010601|2001-05-15 01:00,15,105.34,105.4,105.34,105.36,5159
20010601|2001-05-15 01:30,15,105.36,105.38,105.32,105.38,6001
20010601|2001-05-15 02:00,15,105.38,105.42,105.37,105.38,15590
20010601|2001-05-15 02:30,15,105.38,105.42,105.36,105.41,21397
20010601|2001-05-15 03:00,15,105.41,105.43,105.39,105.4,14360
20010601|2001-05-15 03:30,15,105.39,105.42,105.38,105.39,13092
20010601|2001-05-15 04:00,15,105.39,105.4,105.36,105.38,10892
20010601|2001-05-15 04:30,15,105.37,105.38,105.27,105.3,30796
20010601|2001-05-15 05:00,15,105.31,105.34,105.3,105.33,10611
20010601|2001-05-15 05:30,15,105.32,105.36,105.32,105.35,4195
20010601|2001-05-15 06:00,15,105.35,105.36,105.33,105.35,10791
20010601|2001-05-15 06:30,15,105.35,105.38,105.35,105.37,8826
20010601|2001-05-15 07:00,15,105.38,105.38,105.34,105.35,13792
20010601|2001-05-15 07:30,15,105.35,105.37,105.3,105.3,17212
20010601|2001-05-15 08:00,15,105.3,105.32,105.23,105.29,34537
20010601|2001-05-15 08:30,15,105.29,105.32,105.25,105.27,22574
20010601|2001-05-15 09:00,15,105.27,105.27,105.19,105.22,28435
20010601|2001-05-15 09:30,15,105.22,105.27,105.21,105.26,20934
20010601|2001-05-15 10:00,15,105.26,105.28,105.23,105.26,12031
20010601|2001-05-15 10:30,15,105.25,105.26,105.24,105.25,8483
20010601|2001-05-15 11:00,15,105.25,105.28,105.24,105.25,4900
20010601|2001-05-15 11:30,15,105.26,105.27,105.23,105.26,6327
20010601|2001-05-16 01:00,16,105.24,105.34,105.23,105.3,21040
20010601|2001-05-16 01:30,16,105.3,105.33,105.25,105.31,22265
20010601|2001-05-16 02:00,16,105.31,105.32,105.27,105.31,27586
20010601|2001-05-16 02:30,16,105.32,105.36,105.31,105.32,28944
20010601|2001-05-16 03:00,16,105.32,105.39,105.32,105.37,30929
20010601|2001-05-16 03:30,16,105.37,105.39,105.34,105.37,28760
20010601|2001-05-16 04:00,16,105.37,105.42,105.37,105.39,40139
20010601|2001-05-16 04:30,16,105.38,105.41,105.36,105.37,25874
20010601|2001-05-16 05:00,16,105.38,105.4,105.37,105.39,14022
20010601|2001-05-16 05:30,16,105.39,105.4,105.38,105.39,7106
20010601|2001-05-16 06:00,16,105.4,105.4,105.38,105.39,8842
20010601|2001-05-16 06:30,16,105.39,105.4,105.36,105.39,13474
20010601|2001-05-16 07:00,16,105.4,105.48,105.39,105.44,24935
20010601|2001-05-16 07:30,16,105.44,105.49,105.43,105.48,46620
20010601|2001-05-16 08:00,16,105.48,105.56,105.47,105.51,54196
20010601|2001-05-16 08:30,16,105.52,105.53,105.45,105.47,36382
20010601|2001-05-16 09:00,16,105.48,105.48,105.42,105.44,28517
20010601|2001-05-16 09:30,16,105.44,105.45,105.32,105.37,36489
20010601|2001-05-16 10:00,16,105.37,105.38,105.29,105.31,25726
20010601|2001-05-16 10:30,16,105.31,105.36,105.3,105.36,8462
20010601|2001-05-16 11:00,16,105.36,105.36,105.31,105.31,4371
20010601|2001-05-16 11:30,16,105.31,105.35,105.31,105.35,3524
20010601|2001-05-17 01:00,17,105.33,105.34,105.24,105.26,8587
20010601|2001-05-17 01:30,17,105.26,105.28,105.19,105.24,19151
20010601|2001-05-17 02:00,17,105.25,105.32,105.22,105.32,20548
20010601|2001-05-17 02:30,17,105.31,105.36,105.3,105.34,19025
20010601|2001-05-17 03:00,17,105.34,105.35,105.31,105.31,15376
20010601|2001-05-17 03:30,17,105.31,105.32,105.28,105.32,23410
20010601|2001-05-17 04:00,17,105.32,105.33,105.3,105.32,13006
20010601|2001-05-17 04:30,17,105.32,105.33,105.29,105.3,12199
20010601|2001-05-17 05:00,17,105.31,105.32,105.3,105.31,9747
20010601|2001-05-17 05:30,17,105.31,105.36,105.3,105.34,11766
20010601|2001-05-17 06:00,17,105.35,105.41,105.34,105.4,22259
20010601|2001-05-17 06:30,17,105.4,105.41,105.36,105.4,17846
20010601|2001-05-17 07:00,17,105.39,105.45,105.39,105.4,29543
20010601|2001-05-17 07:30,17,105.41,105.41,105.33,105.35,34462
20010601|2001-05-17 08:00,17,105.35,105.36,105.3,105.31,27582
20010601|2001-05-17 08:30,17,105.32,105.39,105.27,105.38,26335
20010601|2001-05-17 09:00,17,105.38,105.38,105.25,105.35,34308
20010601|2001-05-17 09:30,17,105.36,105.42,105.34,105.37,27789
20010601|2001-05-17 10:00,17,105.36,105.39,105.36,105.39,19961
20010601|2001-05-17 10:30,17,105.39,105.41,105.36,105.36,9927
20010601|2001-05-17 11:00,17,105.37,105.39,105.36,105.37,2508
20010601|2001-05-17 11:30,17,105.37,105.41,105.37,105.4,4521
20010601|2001-05-18 01:00,18,105.49,105.5,105.44,105.45,14494
20010601|2001-05-18 01:30,18,105.46,105.5,105.46,105.47,9080
20010601|2001-05-18 02:00,18,105.47,105.47,105.43,105.45,8285
20010601|2001-05-18 02:30,18,105.46,105.46,105.43,105.45,12468
20010601|2001-05-18 03:00,18,105.45,105.46,105.43,105.45,8639
20010601|2001-05-18 03:30,18,105.45,105.46,105.41,105.45,18623
20010601|2001-05-18 04:00,18,105.45,105.45,105.4,105.41,15083
20010601|2001-05-18 04:30,18,105.41,105.46,105.41,105.44,18436
20010601|2001-05-18 05:00,18,105.44,105.44,105.42,105.44,8634
20010601|2001-05-18 05:30,18,105.44,105.45,105.42,105.45,6414
20010601|2001-05-18 06:00,18,105.44,105.45,105.44,105.45,3312
20010601|2001-05-18 06:30,18,105.45,105.45,105.44,105.45,2573
20010601|2001-05-18 07:00,18,105.44,105.46,105.42,105.45,6369
20010601|2001-05-18 07:30,18,105.45,105.45,105.37,105.42,24551
20010601|2001-05-18 08:00,18,105.43,105.44,105.28,105.31,32266
20010601|2001-05-18 08:30,18,105.31,105.34,105.25,105.25,36659
20010601|2001-05-18 09:00,18,105.25,105.27,105.2,105.24,47050
20010601|2001-05-18 09:30,18,105.24,105.27,105.23,105.25,15232
20010601|2001-05-18 10:00,18,105.25,105.3,105.25,105.29,10396
20010601|2001-05-18 10:30,18,105.29,105.29,105.26,105.29,6048
20010601|2001-05-18 11:00,18,105.29,105.32,105.24,105.28,3076
20010601|2001-05-18 11:30,18,105.28,105.3,105.24,105.25,2015
20010601|2001-05-21 01:00,21,105.26,105.26,105.09,105.14,16341
20010601|2001-05-21 01:30,21,105.14,105.16,105.09,105.14,8204
20010601|2001-05-21 02:00,21,105.15,105.18,105.15,105.16,7730
20010601|2001-05-21 02:30,21,105.15,105.18,105.15,105.18,10306
20010601|2001-05-21 03:00,21,105.17,105.18,105.14,105.17,7716
20010601|2001-05-21 03:30,21,105.16,105.19,105.14,105.18,11164
20010601|2001-05-21 04:00,21,105.18,105.19,105.16,105.17,10826
20010601|2001-05-21 04:30,21,105.17,105.19,105.17,105.18,5433
20010601|2001-05-21 05:00,21,105.18,105.23,105.17,105.23,11621
20010601|2001-05-21 05:30,21,105.23,105.26,105.23,105.24,12182
20010601|2001-05-21 06:00,21,105.24,105.29,105.23,105.29,10795
20010601|2001-05-21 06:30,21,105.29,105.3,105.26,105.27,8643
20010601|2001-05-21 07:00,21,105.26,105.27,105.24,105.25,9503
20010601|2001-05-21 07:30,21,105.25,105.27,105.23,105.25,14367
20010601|2001-05-21 08:00,21,105.26,105.35,105.26,105.33,22395
20010601|2001-05-21 08:30,21,105.33,105.34,105.31,105.32,22250
20010601|2001-05-21 09:00,21,105.31,105.33,105.25,105.28,19699
20010601|2001-05-21 09:30,21,105.28,105.33,105.27,105.31,12661
20010601|2001-05-21 10:00,21,105.31,105.33,105.29,105.32,11241
20010601|2001-05-21 10:30,21,105.31,105.34,105.29,105.33,7093
20010601|2001-05-21 11:00,21,105.33,105.36,105.32,105.35,2772
20010601|2001-05-21 11:30,21,105.35,105.36,105.32,105.32,3180
20010601|2001-05-22 01:00,22,105.35,105.39,105.34,105.38,13132
20010601|2001-05-22 01:30,22,105.38,105.42,105.35,105.39,11207
20010601|2001-05-22 02:00,22,105.39,105.48,105.39,105.44,24079
20010601|2001-05-22 02:30,22,105.45,105.5,105.44,105.44,19642
20010601|2001-05-22 03:00,22,105.42,105.46,105.41,105.42,27587
20010601|2001-05-22 03:30,22,105.42,105.42,105.33,105.34,23822
20010601|2001-05-22 04:00,22,105.35,105.36,105.29,105.31,38983
20010601|2001-05-22 04:30,22,105.31,105.36,105.31,105.35,15385
20010601|2001-05-22 05:00,22,105.35,105.37,105.33,105.36,11058
20010601|2001-05-22 05:30,22,105.36,105.37,105.31,105.36,19714
20010601|2001-05-22 06:00,22,105.35,105.37,105.22,105.24,31165
20010601|2001-05-22 06:30,22,105.24,105.25,105.16,105.21,29787
20010601|2001-05-22 07:00,22,105.21,105.22,105.13,105.15,37694
20010601|2001-05-22 07:30,22,105.15,105.21,105.15,105.17,23264
20010601|2001-05-22 08:00,22,105.18,105.24,105.18,105.21,22891
20010601|2001-05-22 08:30,22,105.21,105.24,105.16,105.2,25561
20010601|2001-05-22 09:00,22,105.21,105.21,105.16,105.2,20819
20010601|2001-05-22 09:30,22,105.2,105.23,105.15,105.18,19100
20010601|2001-05-22 10:00,22,105.18,105.2,105.11,105.15,22271
20010601|2001-05-22 10:30,22,105.15,105.18,105.15,105.18,9780
20010601|2001-05-22 11:00,22,105.18,105.18,105.14,105.14,4723
20010601|2001-05-22 11:30,22,105.15,105.15,105.11,105.13,5864
20010601|2001-05-23 01:00,23,105.13,105.17,105.09,105.13,12488
20010601|2001-05-23 01:30,23,105.13,105.21,105.12,105.19,10976
20010601|2001-05-23 02:00,23,105.19,105.19,105.14,105.15,13209
20010601|2001-05-23 02:30,23,105.15,105.19,105.13,105.17,10449
20010601|2001-05-23 03:00,23,105.16,105.16,105.09,105.12,17577
20010601|2001-05-23 03:30,23,105.12,105.12,104.98,105.01,41620
20010601|2001-05-23 04:00,23,105.01,105.05,104.99,105.04,28304
20010601|2001-05-23 04:30,23,105.04,105.09,105.01,105.06,30230
20010601|2001-05-23 05:00,23,105.05,105.1,105.05,105.07,16490
20010601|2001-05-23 05:30,23,105.07,105.08,105.05,105.07,8248
20010601|2001-05-23 06:00,23,105.07,105.1,105.06,105.07,7109
20010601|2001-05-23 06:30,23,105.06,105.11,105.04,105.09,10480
20010601|2001-05-23 07:00,23,105.08,105.11,105.06,105.11,16626
20010601|2001-05-23 07:30,23,105.11,105.15,105.09,105.13,19187
20010601|2001-05-23 08:00,23,105.13,105.17,105.12,105.16,20547
20010601|2001-05-23 08:30,23,105.16,105.17,105.11,105.15,29770
20010601|2001-05-23 09:00,23,105.15,105.22,105.12,105.19,31900
20010601|2001-05-23 09:30,23,105.18,105.21,105.12,105.13,26076
20010601|2001-05-23 10:00,23,105.12,105.19,105.12,105.19,14056
20010601|2001-05-23 10:30,23,105.18,105.19,105.12,105.14,10761
20010601|2001-05-23 11:00,23,105.15,105.19,105.11,105.19,6577
20010601|2001-05-23 11:30,23,105.18,105.18,105.13,105.14,2804
20010601|2001-05-24 01:00,24,105.15,105.2,105.15,105.18,3576
20010601|2001-05-24 01:30,24,105.18,105.2,105.16,105.17,2577
20010601|2001-05-24 02:00,24,105.18,105.19,105.12,105.17,10172
20010601|2001-05-24 02:30,24,105.18,105.19,105.16,105.17,4236
20010601|2001-05-24 03:00,24,105.17,105.17,105.14,105.14,3709
20010601|2001-05-24 03:30,24,105.16,105.19,105.16,105.18,6506
20010601|2001-05-24 04:00,24,105.18,105.21,105.17,105.18,6333
20010601|2001-05-24 04:30,24,105.19,105.2,105.18,105.19,3044
20010601|2001-05-24 05:00,24,105.18,105.2,105.16,105.17,3012
20010601|2001-05-24 05:30,24,105.17,105.19,105.16,105.17,3732
20010601|2001-05-24 06:00,24,105.17,105.19,105.17,105.19,1320
20010601|2001-05-24 06:30,24,105.19,105.2,105.19,105.2,2283
20010601|2001-05-24 07:00,24,105.19,105.22,105.19,105.2,3485
20010601|2001-05-24 07:30,24,105.21,105.22,105.19,105.22,6461
20010601|2001-05-24 08:00,24,105.21,105.23,105.19,105.19,4062
20010601|2001-05-24 08:30,24,105.2,105.21,105.16,105.2,6498
20010601|2001-05-24 09:00,24,105.19,105.2,105.16,105.19,9863
20010601|2001-05-24 09:30,24,105.19,105.19,105.14,105.16,9942
20010601|2001-05-24 10:00,24,105.16,105.17,105.13,105.13,5480
20010601|2001-05-24 10:30,24,105.14,105.15,105.08,105.15,5482
20010601|2001-05-24 11:00,24,105.14,105.18,105.14,105.16,1699
20010601|2001-05-24 11:30,24,105.16,105.18,105.15,105.15,1028
20010601|2001-05-25 01:00,25,105.09,105.11,105.04,105.07,7353
20010601|2001-05-25 01:30,25,105.07,105.13,105.06,105.09,7231
20010601|2001-05-25 02:00,25,105.09,105.11,105.08,105.09,5625
20010601|2001-05-25 02:30,25,105.1,105.14,105.09,105.09,13770
20010601|2001-05-25 03:00,25,105.1,105.11,105.05,105.08,14937
20010601|2001-05-25 03:30,25,105.08,105.11,105.08,105.09,8496
20010601|2001-05-25 04:00,25,105.08,105.09,105.05,105.07,10290
20010601|2001-05-25 04:30,25,105.07,105.08,105.05,105.07,5465
20010601|2001-05-25 05:00,25,105.08,105.09,105.07,105.08,4693
20010601|2001-05-25 05:30,25,105.08,105.09,105.07,105.09,4032
20010601|2001-05-25 06:00,25,105.08,105.1,105.08,105.09,5090
20010601|2001-05-25 06:30,25,105.1,105.1,105.08,105.09,3698
20010601|2001-05-25 07:00,25,105.09,105.1,105.06,105.08,9366
20010601|2001-05-25 07:30,25,105.08,105.08,104.97,105,30575
20010601|2001-05-25 08:00,25,104.99,105.03,104.97,105,22943
20010601|2001-05-25 08:30,25,105,105.05,104.97,105.05,24868
20010601|2001-05-25 09:00,25,105.04,105.07,105.01,105.06,22433
20010601|2001-05-25 09:30,25,105.07,105.12,105.04,105.1,16107
20010601|2001-05-25 10:00,25,105.09,105.09,105.06,105.08,5286
20010601|2001-05-25 10:30,25,105.07,105.09,105.06,105.06,2411
20010601|2001-05-25 11:00,25,105.07,105.09,105.06,105.07,1178
20010601|2001-05-25 11:30,25,105.07,105.08,105.04,105.04,1200
20010601|2001-05-28 01:00,28,105,105.14,105,105.13,3766
20010601|2001-05-28 01:30,28,105.12,105.23,105.12,105.2,10113
20010601|2001-05-28 02:00,28,105.2,105.21,105.18,105.19,2249
20010601|2001-05-28 02:30,28,105.19,105.21,105.18,105.2,4962
20010601|2001-05-28 03:00,28,105.21,105.21,105.16,105.17,4248
20010601|2001-05-28 03:30,28,105.16,105.2,105.16,105.19,4795
20010601|2001-05-28 04:00,28,105.19,105.21,105.16,105.18,3945
20010601|2001-05-28 04:30,28,105.18,105.18,105.16,105.17,2869
20010601|2001-05-28 05:00,28,105.17,105.18,105.17,105.17,544
20010601|2001-05-28 05:30,28,105.17,105.18,105.16,105.18,1523
20010601|2001-05-28 06:00,28,105.18,105.18,105.16,105.17,1041
20010601|2001-05-28 06:30,28,105.17,105.17,105.16,105.17,727
20010601|2001-05-28 07:00,28,105.17,105.18,105.14,105.16,2566
20010601|2001-05-28 07:30,28,105.16,105.16,105.13,105.14,2169
20010601|2001-05-28 08:00,28,105.14,105.21,105.14,105.19,6191
20010601|2001-05-28 08:30,28,105.19,105.23,105.18,105.23,6573
20010601|2001-05-28 09:00,28,105.23,105.26,105.19,105.24,6674
20010601|2001-05-28 09:30,28,105.23,105.23,105.19,105.2,3699
20010601|2001-05-28 10:00,28,105.2,105.22,105.2,105.21,1323
20010601|2001-05-28 10:30,28,105.21,105.25,105.21,105.25,600
20010601|2001-05-28 11:00,28,105.25,105.31,105.24,105.24,6344
20010601|2001-05-28 11:30,28,105.25,105.29,105.24,105.26,1045
20010601|2001-05-29 01:00,29,105.26,105.35,105.26,105.27,14832
20010601|2001-05-29 01:30,29,105.27,105.33,105.27,105.29,9007
20010601|2001-05-29 02:00,29,105.29,105.29,105.21,105.22,17891
20010601|2001-05-29 02:30,29,105.22,105.24,105.2,105.24,14119
20010601|2001-05-29 03:00,29,105.23,105.24,105.2,105.23,12166
20010601|2001-05-29 03:30,29,105.23,105.26,105.22,105.24,13346
20010601|2001-05-29 04:00,29,105.24,105.26,105.23,105.26,7095
20010601|2001-05-29 04:30,29,105.26,105.29,105.25,105.27,12349
20010601|2001-05-29 05:00,29,105.27,105.3,105.27,105.29,12488
20010601|2001-05-29 05:30,29,105.29,105.3,105.27,105.3,7365
20010601|2001-05-29 06:00,29,105.29,105.31,105.28,105.3,4772
20010601|2001-05-29 06:30,29,105.3,105.34,105.29,105.32,14343
20010601|2001-05-29 07:00,29,105.31,105.32,105.27,105.29,10266
20010601|2001-05-29 07:30,29,105.29,105.29,105.26,105.29,10784
20010601|2001-05-29 08:00,29,105.3,105.3,105.24,105.25,11962
20010601|2001-05-29 08:30,29,105.26,105.29,105.22,105.23,13852
20010601|2001-05-29 09:00,29,105.23,105.27,105.18,105.26,33099
20010601|2001-05-29 09:30,29,105.26,105.28,105.24,105.26,17132
20010601|2001-05-29 10:00,29,105.26,105.28,105.24,105.26,15979
20010601|2001-05-29 10:30,29,105.27,105.28,105.23,105.24,8991
20010601|2001-05-29 11:00,29,105.24,105.27,105.24,105.26,1507
20010601|2001-05-29 11:30,29,105.25,105.27,105.24,105.27,1345
20010601|2001-05-30 01:00,30,105.26,105.3,105.24,105.27,6652
20010601|2001-05-30 01:30,30,105.27,105.37,105.26,105.33,19825
20010601|2001-05-30 02:00,30,105.33,105.35,105.31,105.31,11861
20010601|2001-05-30 02:30,30,105.32,105.34,105.28,105.28,10975
20010601|2001-05-30 03:00,30,105.28,105.32,105.24,105.29,20938
20010601|2001-05-30 03:30,30,105.28,105.29,105.25,105.27,16403
20010601|2001-05-30 04:00,30,105.28,105.28,105.25,105.27,10694
20010601|2001-05-30 04:30,30,105.27,105.29,105.26,105.26,10283
20010601|2001-05-30 05:00,30,105.26,105.27,105.25,105.26,5335
20010601|2001-05-30 05:30,30,105.26,105.28,105.26,105.28,4933
20010601|2001-05-30 06:00,30,105.28,105.3,105.28,105.29,6593
20010601|2001-05-30 06:30,30,105.29,105.29,105.28,105.29,537
20010601|2001-05-30 07:00,30,105.29,105.32,105.29,105.32,9758
20010601|2001-05-30 07:30,30,105.32,105.35,105.3,105.35,18526
20010601|2001-05-30 08:00,30,105.35,105.36,105.31,105.33,17749
20010601|2001-05-30 08:30,30,105.32,105.36,105.32,105.34,23442
20010601|2001-05-30 09:00,30,105.34,105.34,105.3,105.32,17978
20010601|2001-05-30 09:30,30,105.31,105.32,105.26,105.28,18375
20010601|2001-05-30 10:00,30,105.28,105.31,105.27,105.3,14465
20010601|2001-05-30 10:30,30,105.3,105.3,105.24,105.27,7300
20010601|2001-05-30 11:00,30,105.26,105.28,105.26,105.27,1769
20010601|2001-05-30 11:30,30,105.26,105.27,105.22,105.23,3071
20010601|2001-05-31 01:00,31,105.29,105.33,105.25,105.26,5342
20010601|2001-05-31 01:30,31,105.27,105.27,105.08,105.11,39759
20010601|2001-05-31 02:00,31,105.12,105.15,105.09,105.13,19439
20010601|2001-05-31 02:30,31,105.13,105.13,105.09,105.11,14699
20010601|2001-05-31 03:00,31,105.12,105.12,105.05,105.08,25381
20010601|2001-05-31 03:30,31,105.08,105.12,105.07,105.11,22309
20010601|2001-05-31 04:00,31,105.11,105.12,105.06,105.06,23141
20010601|2001-05-31 04:30,31,105.06,105.08,104.99,105.03,29625
20010601|2001-05-31 05:00,31,105.03,105.07,105.03,105.05,11035
20010601|2001-05-31 05:30,31,105.06,105.06,105.03,105.04,8402
20010601|2001-05-31 06:00,31,105.05,105.05,105.02,105.03,7278
20010601|2001-05-31 06:30,31,105.04,105.04,104.98,105.01,12634
20010601|2001-05-31 07:00,31,105.02,105.06,104.98,105.04,26156
20010601|2001-05-31 07:30,31,105.04,105.09,105.04,105.06,29290
20010601|2001-05-31 08:00,31,105.05,105.06,105.02,105.04,19393
20010601|2001-05-31 08:30,31,105.04,105.06,104.97,105.03,26938
20010601|2001-05-31 09:00,31,105.03,105.09,104.98,105.08,47117
20010601|2001-05-31 09:30,31,105.07,105.11,105.05,105.1,34486
20010601|2001-05-31 10:00,31,105.09,105.12,105.06,105.1,21829
20010601|2001-05-31 10:30,31,105.1,105.18,105.1,105.14,24167
20010601|2001-05-31 11:00,31,105.14,105.19,105.12,105.16,21530
20010601|2001-05-31 11:30,31,105.15,105.17,105.12,105.13,12278
20010601|2001-06-01 01:00,1,105.26,105.27,105.19,105.22,17045
20010601|2001-06-01 01:30,1,105.22,105.31,105.2,105.29,21717
20010601|2001-06-01 02:00,1,105.29,105.29,105.26,105.28,16210
20010601|2001-06-01 02:30,1,105.27,105.29,105.26,105.27,14243
20010601|2001-06-01 03:00,1,105.27,105.33,105.27,105.3,23386
20010601|2001-06-01 03:30,1,105.31,105.35,105.3,105.31,20929
20010601|2001-06-01 04:00,1,105.32,105.35,105.31,105.34,17885
20010601|2001-06-01 04:30,1,105.34,105.36,105.31,105.33,14901
20010601|2001-06-01 05:00,1,105.34,105.46,105.33,105.42,37759
20010601|2001-06-01 05:30,1,105.42,105.44,105.41,105.41,10932
20010601|2001-06-01 06:00,1,105.42,105.45,105.42,105.43,10105
20010601|2001-06-01 06:30,1,105.43,105.44,105.41,105.41,11720
20010601|2001-06-01 07:00,1,105.41,105.5,105.39,105.42,19447
20010601|2001-06-01 07:30,1,105.43,105.43,105.28,105.32,47922
20010601|2001-06-01 08:00,1,105.32,105.38,105.31,105.35,29813
20010601|2001-06-01 08:30,1,105.34,105.37,105.31,105.34,20432
20010601|2001-06-01 09:00,1,105.34,105.55,105.34,105.53,57160
20010601|2001-06-01 09:30,1,105.53,105.53,105.49,105.52,18804
20010601|2001-06-01 10:00,1,105.52,105.57,105.51,105.55,13483
20010601|2001-06-01 10:30,1,105.54,105.54,105.52,105.52,4111
20010601|2001-06-01 11:00,1,105.53,105.59,105.52,105.55,3570
20010601|2001-06-01 11:30,1,105.55,105.57,105.54,105.56,5022
20010601|2001-06-04 01:00,4,105.56,105.57,105.53,105.56,3298
20010601|2001-06-04 01:30,4,105.55,105.58,105.53,105.58,2197
20010601|2001-06-04 02:00,4,105.58,105.62,105.57,105.6,2705
20010601|2001-06-04 02:30,4,105.6,105.62,105.59,105.61,4244
20010601|2001-06-04 03:00,4,105.61,105.61,105.56,105.58,3416
20010601|2001-06-04 03:30,4,105.58,105.59,105.56,105.56,2813
20010601|2001-06-04 04:00,4,105.57,105.61,105.57,105.6,3126
20010601|2001-06-04 04:30,4,105.6,105.61,105.59,105.61,2570
20010601|2001-06-04 05:00,4,105.6,105.62,105.59,105.62,2999
20010601|2001-06-04 05:30,4,105.6,105.64,105.6,105.61,4226
20010601|2001-06-04 06:00,4,105.61,105.63,105.61,105.62,1418
20010601|2001-06-04 06:30,4,105.62,105.63,105.62,105.62,2698
20010601|2001-06-04 07:00,4,105.62,105.62,105.58,105.58,4210
20010601|2001-06-04 07:30,4,105.59,105.61,105.58,105.61,5256
20010601|2001-06-04 08:00,4,105.62,105.63,105.61,105.62,2670
20010601|2001-06-04 08:30,4,105.63,105.63,105.6,105.62,2287
20010601|2001-06-04 09:00,4,105.61,105.67,105.61,105.66,7238
20010601|2001-06-04 09:30,4,105.66,105.68,105.64,105.65,3584
20010601|2001-06-04 10:00,4,105.64,105.66,105.63,105.64,3598
20010601|2001-06-04 10:30,4,105.63,105.64,105.62,105.62,3357
20010601|2001-06-04 11:00,4,105.62,105.65,105.61,105.63,600
20010601|2001-06-04 11:30,4,105.63,105.68,105.62,105.66,2693
20010601|2001-06-05 01:00,5,105.65,105.66,105.57,105.63,11722
20010601|2001-06-05 01:30,5,105.62,105.63,105.6,105.61,10992
20010601|2001-06-05 02:00,5,105.61,105.62,105.59,105.59,18730
20010601|2001-06-05 02:30,5,105.6,105.62,105.54,105.6,11633
20010601|2001-06-05 03:00,5,105.6,105.62,105.58,105.58,10798
20010601|2001-06-05 03:30,5,105.58,105.59,105.55,105.58,13795
20010601|2001-06-05 04:00,5,105.58,105.61,105.57,105.61,6970
20010601|2001-06-05 04:30,5,105.61,105.69,105.6,105.68,25660
20010601|2001-06-05 05:00,5,105.68,105.7,105.67,105.68,18888
20010601|2001-06-05 05:30,5,105.69,105.76,105.68,105.74,16863
20010601|2001-06-05 06:00,5,105.75,105.82,105.74,105.81,16165
20010601|2001-06-05 06:30,5,105.8,105.84,105.79,105.82,8342
20010601|2001-06-05 07:00,5,105.82,105.83,105.78,105.78,10061
20010601|2001-06-05 07:30,5,105.8,105.88,105.77,105.86,15361
20010601|2001-06-05 08:00,5,105.86,105.91,105.86,105.88,20218
20010601|2001-06-05 08:30,5,105.87,105.88,105.82,105.87,14978
20010601|2001-06-05 09:00,5,105.87,105.92,105.86,105.89,19584
20010601|2001-06-05 09:30,5,105.88,106.06,105.88,106.04,21634
20010601|2001-06-05 10:00,5,106.05,106.06,105.94,105.98,15764
20010601|2001-06-05 10:30,5,105.98,106,105.96,105.98,3585
20010601|2001-06-05 11:00,5,105.99,106.01,105.97,105.98,2404
20010601|2001-06-05 11:30,5,105.99,106.03,105.97,105.99,2905
20010601|2001-06-06 01:00,6,106.04,106.07,105.93,105.96,9376
20010601|2001-06-06 01:30,6,105.96,105.97,105.94,105.94,6428
20010601|2001-06-06 02:00,6,105.94,105.94,105.91,105.92,7589
20010601|2001-06-06 02:30,6,105.92,105.98,105.92,105.93,10397
20010601|2001-06-06 03:00,6,105.93,105.93,105.85,105.86,11648
20010601|2001-06-06 03:30,6,105.87,105.88,105.84,105.86,23829
20010601|2001-06-06 04:00,6,105.86,105.86,105.75,105.78,22193
20010601|2001-06-06 04:30,6,105.77,105.8,105.75,105.76,13130
20010601|2001-06-06 05:00,6,105.75,105.79,105.73,105.75,14317
20010601|2001-06-06 05:30,6,105.75,105.76,105.72,105.73,12387
20010601|2001-06-06 06:00,6,105.73,105.77,105.73,105.76,5474
20010601|2001-06-06 06:30,6,105.76,105.83,105.76,105.82,5751
20010601|2001-06-06 07:00,6,105.8,105.8,105.78,105.8,2502
20010601|2001-06-06 07:30,6,105.8,105.84,105.8,105.82,4973
20010601|2001-06-06 08:00,6,105.82,105.82,105.74,105.75,2956
20010601|2001-06-06 08:30,6,105.75,105.78,105.74,105.75,4693
20010601|2001-06-06 09:00,6,105.75,105.8,105.74,105.79,16005
20010601|2001-06-06 09:30,6,105.8,105.8,105.71,105.72,12312
20010601|2001-06-06 10:00,6,105.72,105.76,105.66,105.66,5290
20010601|2001-06-06 10:30,6,105.66,105.69,105.62,105.63,3083
20010601|2001-06-06 11:00,6,105.64,105.65,105.63,105.64,1524
20010601|2001-06-06 11:30,6,105.64,105.68,105.63,105.68,1847
20010601|2001-06-07 01:00,7,105.7,105.7,105.62,105.62,785
20010601|2001-06-07 01:30,7,105.64,105.66,105.64,105.66,3315
20010601|2001-06-07 02:00,7,105.65,105.67,105.64,105.66,4455
20010601|2001-06-07 02:30,7,105.65,105.66,105.61,105.61,5250
20010601|2001-06-07 03:00,7,105.62,105.63,105.6,105.6,6572
20010601|2001-06-07 03:30,7,105.61,105.63,105.59,105.62,4754
20010601|2001-06-07 04:00,7,105.63,105.65,105.61,105.61,2221
20010601|2001-06-07 04:30,7,105.62,105.7,105.62,105.7,1593
20010601|2001-06-07 05:00,7,105.71,105.71,105.67,105.67,399
20010901|2001-01-26 11:30,26,105.51,105.51,105.51,105.51,1
20010901|2001-03-13 10:30,13,106.65,106.65,106.65,106.65,320
20010901|2001-03-20 07:30,20,106.8,106.8,106.8,106.8,20
20010901|2001-03-20 08:00,20,106.85,106.85,106.85,106.85,20
20010901|2001-03-22 09:00,22,107.42,107.42,107.42,107.42,10
20010901|2001-03-23 03:30,23,107.36,107.36,107.36,107.36,40
20010901|2001-03-27 03:30,27,107.43,107.45,107.43,107.45,40
20010901|2001-03-27 04:00,27,107.43,107.43,107.43,107.43,20
20010901|2001-03-27 04:30,27,107.43,107.43,107.43,107.43,20
20010901|2001-03-28 04:00,28,107.13,107.13,107.13,107.13,10
20010901|2001-03-28 07:00,28,107.16,107.16,107.16,107.16,20
20010901|2001-03-29 06:00,29,107,107,107,107,500
20010901|2001-04-03 10:00,3,107.12,107.12,107.12,107.12,5
20010901|2001-04-03 10:30,3,107.14,107.14,107.14,107.14,30
20010901|2001-04-04 01:00,4,107.2,107.2,107.2,107.2,53
20010901|2001-04-04 08:30,4,107.01,107.01,107.01,107.01,1
20010901|2001-04-04 09:00,4,107.09,107.09,107.09,107.09,426
20010901|2001-04-04 09:30,4,106.98,106.98,106.98,106.98,1
20010901|2001-04-05 03:00,5,106.86,106.86,106.86,106.86,1
20010901|2001-04-05 04:00,5,106.81,106.81,106.81,106.81,1
20010901|2001-04-05 09:00,5,106.77,106.77,106.77,106.77,10
20010901|2001-04-05 10:00,5,106.82,106.83,106.82,106.83,2
20010901|2001-04-05 10:30,5,106.87,106.87,106.87,106.87,1
20010901|2001-04-05 11:00,5,106.86,106.86,106.86,106.86,1
20010901|2001-04-05 11:30,5,106.82,106.82,106.82,106.82,1
20010901|2001-04-06 07:30,6,106.95,106.96,106.95,106.96,2
20010901|2001-04-06 08:30,6,107.03,107.03,106.99,107,9
20010901|2001-04-06 09:00,6,107.01,107.03,107.01,107.03,6
20010901|2001-04-06 10:00,6,107.04,107.04,107.04,107.04,1
20010901|2001-04-09 10:00,9,107.07,107.07,107.07,107.07,51
20010901|2001-04-10 10:30,10,106.81,106.81,106.81,106.81,1
20010901|2001-04-11 03:30,11,106.62,106.62,106.62,106.62,25
20010901|2001-04-12 06:30,12,106.04,106.04,106.04,106.04,1
20010901|2001-04-18 08:30,18,105.58,105.58,105.58,105.58,151
20010901|2001-04-19 02:00,19,106.12,106.12,106.12,106.12,1
20010901|2001-04-19 08:30,19,105.88,105.88,105.88,105.88,1
20010901|2001-04-19 09:30,19,105.7,105.72,105.7,105.72,150
20010901|2001-04-20 03:00,20,105.54,105.54,105.54,105.54,1
20010901|2001-04-20 05:30,20,105.57,105.57,105.57,105.57,180
20010901|2001-04-20 11:00,20,105.6,105.6,105.6,105.6,180
20010901|2001-04-23 02:00,23,105.7,105.7,105.7,105.7,5
20010901|2001-04-23 06:00,23,105.66,105.66,105.66,105.66,17
20010901|2001-04-23 08:30,23,105.74,105.79,105.74,105.77,3
20010901|2001-04-23 10:00,23,105.76,105.76,105.75,105.75,2
20010901|2001-04-24 01:30,24,105.67,105.67,105.6,105.6,3
20010901|2001-04-24 02:30,24,105.6,105.6,105.52,105.52,4
20010901|2001-04-24 03:00,24,105.46,105.46,105.46,105.46,1
20010901|2001-04-24 05:00,24,105.48,105.48,105.48,105.48,1
20010901|2001-04-24 05:30,24,105.49,105.49,105.49,105.49,50
20010901|2001-04-24 07:30,24,105.43,105.44,105.43,105.44,2
20010901|2001-04-24 08:30,24,105.52,105.62,105.52,105.62,3
20010901|2001-04-24 09:00,24,105.5,105.52,105.43,105.43,12
20010901|2001-04-24 09:30,24,105.45,105.46,105.45,105.46,3
20010901|2001-04-24 10:00,24,105.49,105.49,105.49,105.49,2
20010901|2001-04-25 01:00,25,105.55,105.55,105.55,105.55,1
20010901|2001-04-25 01:30,25,105.54,105.54,105.53,105.53,17
20010901|2001-04-25 02:00,25,105.52,105.52,105.49,105.49,9
20010901|2001-04-25 02:30,25,105.5,105.52,105.5,105.52,8
20010901|2001-04-25 03:00,25,105.52,105.52,105.52,105.52,1
20010901|2001-04-25 03:30,25,105.54,105.55,105.54,105.55,15
20010901|2001-04-25 04:00,25,105.53,105.53,105.53,105.53,4
20010901|2001-04-25 04:30,25,105.56,105.56,105.56,105.56,2
20010901|2001-04-25 07:30,25,105.6,105.6,105.6,105.6,1
20010901|2001-04-25 08:00,25,105.61,105.61,105.61,105.61,1
20010901|2001-04-25 09:00,25,105.5,105.55,105.5,105.55,5
20010901|2001-04-25 09:30,25,105.54,105.54,105.54,105.54,1
20010901|2001-04-25 10:00,25,105.48,105.48,105.48,105.48,7
20010901|2001-04-26 01:30,26,105.55,105.55,105.55,105.55,2
20010901|2001-04-26 03:30,26,105.62,105.62,105.62,105.62,1
20010901|2001-04-26 07:30,26,105.6,105.63,105.58,105.63,215
20010901|2001-04-26 08:30,26,105.73,105.73,105.73,105.73,1
20010901|2001-04-26 09:00,26,105.83,105.83,105.83,105.83,2
20010901|2001-04-27 01:00,27,105.97,105.97,105.97,105.97,20
20010901|2001-04-27 01:30,27,105.97,105.97,105.97,105.97,10
20010901|2001-04-27 03:00,27,105.9,105.9,105.9,105.9,1
20010901|2001-04-27 03:30,27,105.9,105.9,105.88,105.88,336
20010901|2001-04-27 07:30,27,105.56,105.6,105.56,105.6,102
20010901|2001-04-27 08:00,27,105.59,105.59,105.57,105.57,300
20010901|2001-04-27 09:30,27,105.49,105.5,105.49,105.5,2
20010901|2001-04-27 10:30,27,105.45,105.45,105.45,105.45,1
20010901|2001-04-27 11:00,27,105.46,105.46,105.46,105.46,1
20010901|2001-04-30 02:30,30,105.42,105.42,105.42,105.42,1
20010901|2001-04-30 03:30,30,105.23,105.23,105.23,105.23,1
20010901|2001-04-30 05:30,30,105.03,105.03,105.03,105.03,1
20010901|2001-04-30 08:00,30,105.04,105.04,105.04,105.04,50
20010901|2001-04-30 10:00,30,105.01,105.01,105.01,105.01,1
20010901|2001-04-30 11:00,30,105.11,105.11,105.11,105.11,50
20010901|2001-05-02 01:00,2,105.1,105.1,105.1,105.1,2
20010901|2001-05-02 01:30,2,105.18,105.18,105.17,105.17,2
20010901|2001-05-02 02:00,2,105.2,105.2,105.19,105.19,2
20010901|2001-05-02 02:30,2,105.15,105.15,105.14,105.14,3
20010901|2001-05-02 03:00,2,105.09,105.1,105.09,105.1,2
20010901|2001-05-02 04:30,2,105.17,105.17,105.17,105.17,29
20010901|2001-05-02 05:00,2,105.17,105.17,105.17,105.17,71
20010901|2001-05-02 07:30,2,105.12,105.12,105.12,105.12,1
20010901|2001-05-02 08:00,2,105.04,105.04,105.04,105.04,1
20010901|2001-05-02 08:30,2,105.04,105.04,105.04,105.04,200
20010901|2001-05-02 09:00,2,105.05,105.05,105.05,105.05,1
20010901|2001-05-02 10:00,2,105.13,105.13,105.13,105.13,1
20010901|2001-05-03 03:30,3,105.13,105.13,105.13,105.13,1
20010901|2001-05-03 07:30,3,105.19,105.23,105.19,105.23,101
20010901|2001-05-03 08:30,3,105.27,105.27,105.23,105.23,55
20010901|2001-05-04 02:00,4,105.36,105.36,105.36,105.36,1
20010901|2001-05-04 03:00,4,105.4,105.4,105.4,105.4,100
20010901|2001-05-04 03:30,4,105.39,105.39,105.39,105.39,68
20010901|2001-05-04 04:00,4,105.39,105.39,105.39,105.39,9
20010901|2001-05-04 05:00,4,105.41,105.41,105.41,105.41,1
20010901|2001-05-04 07:30,4,105.62,105.63,105.62,105.63,2
20010901|2001-05-04 08:00,4,105.68,105.68,105.68,105.68,6
20010901|2001-05-04 10:00,4,105.44,105.45,105.44,105.45,2
20010901|2001-05-07 01:00,7,105.42,105.48,105.42,105.48,2
20010901|2001-05-07 03:00,7,105.52,105.52,105.52,105.52,10
20010901|2001-05-07 07:00,7,105.58,105.58,105.58,105.58,50
20010901|2001-05-08 01:00,8,105.64,105.64,105.64,105.64,10
20010901|2001-05-08 01:30,8,105.64,105.66,105.64,105.66,36
20010901|2001-05-08 02:00,8,105.66,105.7,105.66,105.7,20
20010901|2001-05-08 03:30,8,105.66,105.66,105.66,105.66,18
20010901|2001-05-08 04:30,8,105.62,105.62,105.62,105.62,2
20010901|2001-05-08 08:30,8,105.49,105.49,105.49,105.49,1
20010901|2001-05-09 01:30,9,105.63,105.63,105.63,105.63,2
20010901|2001-05-09 03:30,9,105.66,105.66,105.66,105.66,9
20010901|2001-05-09 04:30,9,105.68,105.68,105.68,105.68,1
20010901|2001-05-09 05:30,9,105.66,105.66,105.66,105.66,170
20010901|2001-05-09 08:30,9,105.71,105.71,105.71,105.71,100
20010901|2001-05-10 01:00,10,105.77,105.79,105.77,105.79,261
20010901|2001-05-10 01:30,10,105.8,105.8,105.78,105.78,190
20010901|2001-05-10 02:00,10,105.75,105.75,105.75,105.75,4
20010901|2001-05-10 06:00,10,105.75,105.75,105.75,105.75,50
20010901|2001-05-10 06:30,10,106.01,106.04,106.01,106.01,670
20010901|2001-05-10 07:00,10,106.1,106.1,106.1,106.1,50
20010901|2001-05-10 08:00,10,105.99,105.99,105.99,105.99,5
20010901|2001-05-10 09:00,10,106.03,106.03,106.03,106.03,5
20010901|2001-05-10 11:00,10,106,106.02,106,106.02,100
20010901|2001-05-11 01:00,11,106.01,106.01,106.01,106.01,2
20010901|2001-05-11 02:00,11,106.05,106.05,106.05,106.05,45
20010901|2001-05-11 04:30,11,106.04,106.04,106.04,106.04,44
20010901|2001-05-11 07:00,11,106,106,105.97,105.97,86
20010901|2001-05-11 08:00,11,105.9,105.9,105.9,105.9,3
20010901|2001-05-11 08:30,11,105.78,105.78,105.78,105.78,48
20010901|2001-05-11 09:00,11,105.79,105.79,105.79,105.79,5
20010901|2001-05-11 11:00,11,105.77,105.77,105.77,105.77,140
20010901|2001-05-14 01:30,14,105.63,105.63,105.63,105.63,1
20010901|2001-05-14 02:00,14,105.64,105.64,105.64,105.64,1
20010901|2001-05-14 02:30,14,105.6,105.6,105.59,105.59,7
20010901|2001-05-14 03:00,14,105.58,105.58,105.58,105.58,51
20010901|2001-05-14 05:00,14,105.42,105.42,105.42,105.42,1
20010901|2001-05-14 07:30,14,105.44,105.44,105.44,105.44,120
20010901|2001-05-14 08:00,14,105.45,105.45,105.45,105.45,20
20010901|2001-05-15 01:00,15,105.45,105.45,105.45,105.45,8
20010901|2001-05-15 02:00,15,105.49,105.5,105.49,105.5,15
20010901|2001-05-15 02:30,15,105.5,105.5,105.5,105.5,13
20010901|2001-05-15 03:30,15,105.47,105.47,105.47,105.47,50
20010901|2001-05-15 05:00,15,105.42,105.42,105.42,105.42,5
20010901|2001-05-15 05:30,15,105.42,105.42,105.42,105.42,34
20010901|2001-05-15 06:00,15,105.42,105.42,105.4,105.4,16
20010901|2001-05-15 08:30,15,105.35,105.35,105.35,105.35,334
20010901|2001-05-15 09:00,15,105.32,105.32,105.32,105.32,1
20010901|2001-05-15 09:30,15,105.33,105.33,105.33,105.33,31
20010901|2001-05-16 02:00,16,105.37,105.38,105.37,105.38,2
20010901|2001-05-16 02:30,16,105.41,105.42,105.41,105.42,8
20010901|2001-05-16 03:00,16,105.42,105.42,105.42,105.42,1
20010901|2001-05-16 03:30,16,105.45,105.45,105.45,105.45,1
20010901|2001-05-16 04:00,16,105.48,105.48,105.47,105.47,65
20010901|2001-05-16 04:30,16,105.46,105.46,105.46,105.46,50
20010901|2001-05-16 07:00,16,105.5,105.5,105.5,105.5,10
20010901|2001-05-16 07:30,16,105.53,105.53,105.53,105.53,1
20010901|2001-05-16 08:00,16,105.57,105.61,105.57,105.59,4
20010901|2001-05-16 08:30,16,105.56,105.56,105.56,105.56,1
20010901|2001-05-16 09:30,16,105.51,105.51,105.51,105.51,48
20010901|2001-05-16 10:30,16,105.41,105.41,105.41,105.41,25
20010901|2001-05-17 01:00,17,105.38,105.38,105.38,105.38,1
20010901|2001-05-17 02:00,17,105.39,105.39,105.38,105.38,240
20010901|2001-05-17 02:30,17,105.4,105.4,105.4,105.4,101
20010901|2001-05-17 03:00,17,105.39,105.39,105.39,105.39,1
20010901|2001-05-17 03:30,17,105.36,105.4,105.36,105.38,122
20010901|2001-05-17 04:30,17,105.37,105.37,105.37,105.37,1
20010901|2001-05-17 05:30,17,105.39,105.41,105.39,105.41,2
20010901|2001-05-17 07:00,17,105.51,105.51,105.5,105.5,2
20010901|2001-05-17 08:30,17,105.39,105.39,105.39,105.39,30
20010901|2001-05-17 10:30,17,105.44,105.44,105.44,105.44,1
20010901|2001-05-17 11:30,17,105.45,105.45,105.45,105.45,1
20010901|2001-05-18 01:00,18,105.55,105.55,105.55,105.55,1
20010901|2001-05-18 03:00,18,105.49,105.49,105.49,105.49,123
20010901|2001-05-18 03:30,18,105.5,105.5,105.5,105.5,57
20010901|2001-05-18 05:30,18,105.46,105.46,105.46,105.46,6
20010901|2001-05-18 08:30,18,105.32,105.32,105.31,105.31,2
20010901|2001-05-18 09:00,18,105.26,105.26,105.26,105.26,3
20010901|2001-05-18 09:30,18,105.25,105.25,105.25,105.25,21
20010901|2001-05-21 01:30,21,105.19,105.19,105.17,105.17,3
20010901|2001-05-21 05:30,21,105.26,105.26,105.26,105.26,100
20010901|2001-05-21 06:00,21,105.27,105.28,105.27,105.28,100
20010901|2001-05-21 07:30,21,105.27,105.27,105.27,105.27,115
20010901|2001-05-21 09:00,21,105.31,105.31,105.31,105.31,10
20010901|2001-05-21 10:00,21,105.33,105.33,105.33,105.33,20
20010901|2001-05-22 02:30,22,105.5,105.51,105.5,105.51,2
20010901|2001-05-22 03:00,22,105.47,105.47,105.47,105.47,200
20010901|2001-05-22 03:30,22,105.4,105.4,105.4,105.4,5
20010901|2001-05-22 05:00,22,105.37,105.4,105.37,105.4,320
20010901|2001-05-22 06:00,22,105.31,105.31,105.31,105.31,5
20010901|2001-05-22 06:30,22,105.26,105.26,105.22,105.22,90
20010901|2001-05-22 07:00,22,105.21,105.21,105.19,105.19,107
20010901|2001-05-22 08:30,22,105.3,105.3,105.29,105.29,601
20010901|2001-05-22 09:30,22,105.27,105.27,105.27,105.27,162
20010901|2001-05-22 10:00,22,105.2,105.2,105.2,105.2,25
20010901|2001-05-22 10:30,22,105.2,105.2,105.2,105.2,1
20010901|2001-05-22 11:30,22,105.2,105.2,105.2,105.2,75
20010901|2001-05-23 01:30,23,105.25,105.25,105.25,105.25,1
20010901|2001-05-23 03:30,23,105.11,105.11,105.1,105.1,71
20010901|2001-05-23 05:00,23,105.12,105.12,105.12,105.12,1
20010901|2001-05-23 09:00,23,105.28,105.28,105.28,105.28,56
20010901|2001-05-23 09:30,23,105.25,105.25,105.22,105.22,225
20010901|2001-05-23 11:30,23,105.22,105.22,105.22,105.22,25
20010901|2001-05-24 01:30,24,105.23,105.23,105.23,105.23,2
20010901|2001-05-24 02:00,24,105.21,105.21,105.21,105.21,17
20010901|2001-05-24 02:30,24,105.24,105.24,105.23,105.24,377
20010901|2001-05-24 03:30,24,105.22,105.22,105.22,105.22,50
20010901|2001-05-24 05:00,24,105.2,105.2,105.2,105.2,100
20010901|2001-05-24 05:30,24,105.19,105.19,105.19,105.19,87
20010901|2001-05-24 06:00,24,105.19,105.19,105.19,105.19,58
20010901|2001-05-24 09:30,24,105.19,105.19,105.19,105.19,170
20010901|2001-05-24 10:00,24,105.18,105.18,105.18,105.18,30
20010901|2001-05-25 01:00,25,105.11,105.11,105.11,105.11,62
20010901|2001-05-25 02:00,25,105.13,105.13,105.13,105.13,4
20010901|2001-05-25 03:00,25,105.09,105.09,105.09,105.09,100
20010901|2001-05-25 03:30,25,105.1,105.1,105.1,105.1,95
20010901|2001-05-25 04:00,25,105.08,105.08,105.08,105.08,232
20010901|2001-05-25 05:00,25,105.07,105.07,105.07,105.07,128
20010901|2001-05-25 05:30,25,105.07,105.07,105.07,105.07,50
20010901|2001-05-25 06:30,25,105.06,105.07,105.06,105.07,276
20010901|2001-05-25 07:30,25,104.96,104.96,104.94,104.94,171
20010901|2001-05-25 08:30,25,104.96,104.96,104.96,104.96,151
20010901|2001-05-25 09:00,25,104.98,104.98,104.98,104.98,370
20010901|2001-05-25 09:30,25,105.01,105.08,105.01,105.08,334
20010901|2001-05-25 10:00,25,105.03,105.07,105.03,105.07,123
20010901|2001-05-25 11:30,25,105.03,105.05,105.03,105.03,105
20010901|2001-05-28 01:00,28,105.09,105.09,105.09,105.09,15
20010901|2001-05-28 01:30,28,105.16,105.19,105.16,105.18,240
20010901|2001-05-28 02:30,28,105.15,105.17,105.15,105.17,313
20010901|2001-05-28 03:00,28,105.14,105.14,105.14,105.14,200
20010901|2001-05-28 03:30,28,105.17,105.17,105.17,105.17,100
20010901|2001-05-28 05:30,28,105.14,105.14,105.13,105.13,132
20010901|2001-05-28 06:00,28,105.14,105.14,105.13,105.14,350
20010901|2001-05-28 06:30,28,105.14,105.15,105.14,105.15,128
20010901|2001-05-28 07:00,28,105.14,105.14,105.13,105.13,199
20010901|2001-05-28 07:30,28,105.11,105.11,105.11,105.11,300
20010901|2001-05-28 08:00,28,105.14,105.18,105.14,105.18,319
20010901|2001-05-28 08:30,28,105.2,105.2,105.17,105.18,515
20010901|2001-05-28 09:00,28,105.21,105.24,105.19,105.21,320
20010901|2001-05-28 09:30,28,105.18,105.19,105.18,105.19,68
20010901|2001-05-28 10:00,28,105.2,105.2,105.2,105.2,50
20010901|2001-05-28 10:30,28,105.22,105.22,105.22,105.22,17
20010901|2001-05-28 11:00,28,105.23,105.25,105.23,105.25,175
20010901|2001-05-28 11:30,28,105.25,105.25,105.25,105.25,32
20010901|2001-05-29 01:00,29,105.29,105.29,105.29,105.29,120
20010901|2001-05-29 01:30,29,105.3,105.31,105.3,105.31,177
20010901|2001-05-29 02:00,29,105.29,105.29,105.21,105.21,753
20010901|2001-05-29 02:30,29,105.22,105.24,105.22,105.24,656
20010901|2001-05-29 03:00,29,105.23,105.23,105.21,105.22,105
20010901|2001-05-29 03:30,29,105.23,105.26,105.23,105.25,866
20010901|2001-05-29 04:00,29,105.24,105.25,105.24,105.25,195
20010901|2001-05-29 04:30,29,105.26,105.27,105.26,105.27,1229
20010901|2001-05-29 05:00,29,105.27,105.29,105.27,105.27,290
20010901|2001-05-29 05:30,29,105.27,105.29,105.27,105.28,342
20010901|2001-05-29 06:00,29,105.27,105.3,105.27,105.3,732
20010901|2001-05-29 06:30,29,105.3,105.3,105.3,105.3,500
20010901|2001-05-29 07:00,29,105.28,105.29,105.28,105.29,72
20010901|2001-05-29 07:30,29,105.27,105.29,105.26,105.29,359
20010901|2001-05-29 08:00,29,105.28,105.28,105.26,105.26,609
20010901|2001-05-29 08:30,29,105.27,105.27,105.23,105.23,117
20010901|2001-05-29 09:00,29,105.24,105.26,105.21,105.26,1051
20010901|2001-05-29 09:30,29,105.27,105.3,105.26,105.27,388
20010901|2001-05-29 10:00,29,105.28,105.3,105.27,105.3,529
20010901|2001-05-29 10:30,29,105.3,105.3,105.25,105.25,224
20010901|2001-05-29 11:30,29,105.26,105.26,105.26,105.26,24
20010901|2001-05-30 01:00,30,105.26,105.29,105.26,105.27,466
20010901|2001-05-30 01:30,30,105.3,105.37,105.3,105.36,565
20010901|2001-05-30 02:00,30,105.33,105.33,105.32,105.32,174
20010901|2001-05-30 02:30,30,105.32,105.32,105.29,105.32,533
20010901|2001-05-30 03:00,30,105.28,105.31,105.27,105.31,1347
20010901|2001-05-30 03:30,30,105.28,105.28,105.27,105.27,605
20010901|2001-05-30 04:00,30,105.28,105.29,105.27,105.29,685
20010901|2001-05-30 04:30,30,105.27,105.3,105.27,105.29,523
20010901|2001-05-30 05:00,30,105.27,105.27,105.27,105.27,25
20010901|2001-05-30 05:30,30,105.29,105.29,105.29,105.29,60
20010901|2001-05-30 06:00,30,105.29,105.29,105.29,105.29,343
20010901|2001-05-30 06:30,30,105.3,105.31,105.29,105.29,273
20010901|2001-05-30 07:00,30,105.3,105.32,105.3,105.32,336
20010901|2001-05-30 07:30,30,105.33,105.35,105.32,105.35,1674
20010901|2001-05-30 08:00,30,105.36,105.36,105.32,105.33,873
20010901|2001-05-30 08:30,30,105.33,105.35,105.33,105.33,2406
20010901|2001-05-30 09:00,30,105.32,105.33,105.31,105.33,3186
20010901|2001-05-30 09:30,30,105.34,105.34,105.3,105.3,1512
20010901|2001-05-30 10:00,30,105.32,105.32,105.31,105.32,858
20010901|2001-05-30 10:30,30,105.31,105.31,105.3,105.3,257
20010901|2001-05-30 11:00,30,105.3,105.31,105.3,105.31,175
20010901|2001-05-30 11:30,30,105.31,105.31,105.28,105.28,158
20010901|2001-05-31 01:00,31,105.36,105.36,105.33,105.33,345
20010901|2001-05-31 01:30,31,105.31,105.31,105.16,105.16,810
20010901|2001-05-31 02:00,31,105.17,105.21,105.15,105.18,1406
20010901|2001-05-31 02:30,31,105.16,105.17,105.13,105.15,2229
20010901|2001-05-31 03:00,31,105.15,105.15,105.1,105.1,2616
20010901|2001-05-31 03:30,31,105.12,105.16,105.1,105.16,5257
20010901|2001-05-31 04:00,31,105.15,105.16,105.11,105.11,2403
20010901|2001-05-31 04:30,31,105.11,105.13,105.05,105.07,2339
20010901|2001-05-31 05:00,31,105.07,105.08,105.07,105.08,433
20010901|2001-05-31 05:30,31,105.1,105.1,105.08,105.08,1286
20010901|2001-05-31 06:00,31,105.1,105.1,105.07,105.08,2863
20010901|2001-05-31 06:30,31,105.08,105.08,105.05,105.06,1105
20010901|2001-05-31 07:00,31,105.06,105.1,105.06,105.1,4422
20010901|2001-05-31 07:30,31,105.11,105.13,105.1,105.11,974
20010901|2001-05-31 08:00,31,105.11,105.12,105.09,105.1,1851
20010901|2001-05-31 08:30,31,105.1,105.12,105.05,105.1,4207
20010901|2001-05-31 09:00,31,105.09,105.14,105.06,105.12,4647
20010901|2001-05-31 09:30,31,105.13,105.17,105.13,105.16,2338
20010901|2001-05-31 10:00,31,105.15,105.16,105.14,105.16,769
20010901|2001-05-31 10:30,31,105.17,105.19,105.16,105.16,4237
20010901|2001-05-31 11:00,31,105.14,105.14,105.09,105.1,6956
20010901|2001-05-31 11:30,31,105.07,105.08,105,105.04,8247
20010901|2001-06-01 01:00,1,105.14,105.19,105.11,105.16,3896
20010901|2001-06-01 01:30,1,105.15,105.26,105.14,105.24,5546
20010901|2001-06-01 02:00,1,105.23,105.24,105.21,105.22,3824
20010901|2001-06-01 02:30,1,105.22,105.23,105.21,105.23,4102
20010901|2001-06-01 03:00,1,105.23,105.28,105.23,105.26,6359
20010901|2001-06-01 03:30,1,105.27,105.32,105.26,105.28,6037
20010901|2001-06-01 04:00,1,105.28,105.3,105.27,105.28,2821
20010901|2001-06-01 04:30,1,105.3,105.3,105.27,105.28,2205
20010901|2001-06-01 05:00,1,105.29,105.41,105.29,105.38,7522
20010901|2001-06-01 05:30,1,105.37,105.39,105.37,105.39,2868
20010901|2001-06-01 06:00,1,105.39,105.41,105.38,105.38,1483
20010901|2001-06-01 06:30,1,105.38,105.39,105.37,105.39,1405
20010901|2001-06-01 07:00,1,105.37,105.45,105.35,105.35,5732
20010901|2001-06-01 07:30,1,105.37,105.37,105.25,105.28,2186
20010901|2001-06-01 08:00,1,105.29,105.34,105.29,105.32,1803
20010901|2001-06-01 08:30,1,105.31,105.33,105.28,105.32,3891
20010901|2001-06-01 09:00,1,105.3,105.51,105.3,105.5,8406
20010901|2001-06-01 09:30,1,105.48,105.49,105.47,105.48,855
20010901|2001-06-01 10:00,1,105.49,105.53,105.48,105.52,2472
20010901|2001-06-01 10:30,1,105.51,105.51,105.49,105.5,466
20010901|2001-06-01 11:00,1,105.49,105.54,105.49,105.51,774
20010901|2001-06-01 11:30,1,105.52,105.53,105.5,105.51,310
20010901|2001-06-04 01:00,4,105.52,105.54,105.5,105.54,211
20010901|2001-06-04 01:30,4,105.52,105.52,105.51,105.52,86
20010901|2001-06-04 02:00,4,105.55,105.56,105.55,105.56,111
20010901|2001-06-04 02:30,4,105.57,105.58,105.56,105.58,693
20010901|2001-06-04 03:00,4,105.57,105.58,105.54,105.54,227
20010901|2001-06-04 03:30,4,105.54,105.55,105.53,105.53,1179
20010901|2001-06-04 04:00,4,105.53,105.56,105.53,105.56,1246
20010901|2001-06-04 04:30,4,105.57,105.57,105.57,105.57,287
20010901|2001-06-04 05:00,4,105.56,105.57,105.56,105.57,505
20010901|2001-06-04 05:30,4,105.58,105.59,105.58,105.58,1661
20010901|2001-06-04 06:00,4,105.59,105.59,105.58,105.59,944
20010901|2001-06-04 06:30,4,105.58,105.59,105.58,105.59,466
20010901|2001-06-04 07:00,4,105.57,105.57,105.54,105.55,556
20010901|2001-06-04 07:30,4,105.56,105.58,105.56,105.58,2724
20010901|2001-06-04 08:00,4,105.58,105.6,105.58,105.59,414
20010901|2001-06-04 08:30,4,105.6,105.6,105.56,105.58,321
20010901|2001-06-04 09:00,4,105.59,105.63,105.59,105.62,1162
20010901|2001-06-04 09:30,4,105.63,105.63,105.6,105.6,482
20010901|2001-06-04 10:00,4,105.61,105.62,105.6,105.6,818
20010901|2001-06-04 10:30,4,105.59,105.6,105.59,105.59,427
20010901|2001-06-04 11:00,4,105.59,105.61,105.59,105.61,79
20010901|2001-06-04 11:30,4,105.59,105.65,105.59,105.65,702
20010901|2001-06-05 01:00,5,105.63,105.63,105.52,105.52,6358
20010901|2001-06-05 01:30,5,105.52,105.54,105.5,105.53,7865
20010901|2001-06-05 02:00,5,105.51,105.55,105.51,105.54,13367
20010901|2001-06-05 02:30,5,105.54,105.55,105.49,105.53,5535
20010901|2001-06-05 03:00,5,105.53,105.56,105.52,105.52,6916
20010901|2001-06-05 03:30,5,105.52,105.52,105.5,105.52,9408
20010901|2001-06-05 04:00,5,105.52,105.54,105.52,105.54,3921
20010901|2001-06-05 04:30,5,105.54,105.61,105.53,105.61,19039
20010901|2001-06-05 05:00,5,105.61,105.64,105.6,105.61,14617
20010901|2001-06-05 05:30,5,105.62,105.68,105.6,105.68,11000
20010901|2001-06-05 06:00,5,105.67,105.74,105.67,105.73,9558
20010901|2001-06-05 06:30,5,105.73,105.77,105.72,105.75,8059
20010901|2001-06-05 07:00,5,105.75,105.76,105.71,105.72,7001
20010901|2001-06-05 07:30,5,105.72,105.8,105.71,105.79,11162
20010901|2001-06-05 08:00,5,105.79,105.85,105.79,105.8,20121
20010901|2001-06-05 08:30,5,105.8,105.82,105.76,105.82,17197
20010901|2001-06-05 09:00,5,105.81,105.88,105.8,105.85,17090
20010901|2001-06-05 09:30,5,105.85,106.04,105.85,106.02,25519
20010901|2001-06-05 10:00,5,106.02,106.03,105.92,105.95,18403
20010901|2001-06-05 10:30,5,105.95,105.96,105.93,105.95,4385
20010901|2001-06-05 11:00,5,105.95,105.98,105.95,105.96,2023
20010901|2001-06-05 11:30,5,105.95,106,105.93,105.97,4447
20010901|2001-06-06 01:00,6,106.07,106.07,105.9,105.92,11060
20010901|2001-06-06 01:30,6,105.92,105.94,105.89,105.9,7728
20010901|2001-06-06 02:00,6,105.9,105.91,105.87,105.89,11993
20010901|2001-06-06 02:30,6,105.89,105.95,105.88,105.89,17353
20010901|2001-06-06 03:00,6,105.89,105.9,105.82,105.84,17065
20010901|2001-06-06 03:30,6,105.84,105.87,105.83,105.86,27420
20010901|2001-06-06 04:00,6,105.86,105.88,105.8,105.82,25213
20010901|2001-06-06 04:30,6,105.82,105.84,105.8,105.81,18075
20010901|2001-06-06 05:00,6,105.81,105.84,105.79,105.81,17968
20010901|2001-06-06 05:30,6,105.82,105.83,105.79,105.8,17026
20010901|2001-06-06 06:00,6,105.81,105.83,105.8,105.81,6789
20010901|2001-06-06 06:30,6,105.81,105.89,105.81,105.87,13339
20010901|2001-06-06 07:00,6,105.87,105.88,105.85,105.87,6821
20010901|2001-06-06 07:30,6,105.88,105.9,105.87,105.88,15282
20010901|2001-06-06 08:00,6,105.89,105.89,105.8,105.81,13853
20010901|2001-06-06 08:30,6,105.82,105.84,105.81,105.82,17063
20010901|2001-06-06 09:00,6,105.82,105.9,105.81,105.88,27822
20010901|2001-06-06 09:30,6,105.89,105.89,105.8,105.82,22990
20010901|2001-06-06 10:00,6,105.82,105.88,105.77,105.78,22239
20010901|2001-06-06 10:30,6,105.78,105.8,105.73,105.76,15757
20010901|2001-06-06 11:00,6,105.75,105.77,105.75,105.76,6146
20010901|2001-06-06 11:30,6,105.77,105.8,105.75,105.78,6314
20010901|2001-06-07 01:00,7,105.78,105.8,105.73,105.77,5356
20010901|2001-06-07 01:30,7,105.77,105.78,105.74,105.75,10032
20010901|2001-06-07 02:00,7,105.75,105.79,105.75,105.79,11951
20010901|2001-06-07 02:30,7,105.78,105.78,105.71,105.73,16240
20010901|2001-06-07 03:00,7,105.73,105.74,105.71,105.71,16273
20010901|2001-06-07 03:30,7,105.72,105.73,105.68,105.72,17844
20010901|2001-06-07 04:00,7,105.72,105.74,105.69,105.72,17131
20010901|2001-06-07 04:30,7,105.72,105.82,105.71,105.81,19023
20010901|2001-06-07 05:00,7,105.8,105.83,105.78,105.79,17044
20010901|2001-06-07 05:30,7,105.79,105.79,105.77,105.77,9339
20010901|2001-06-07 06:00,7,105.78,105.79,105.76,105.78,12110
20010901|2001-06-07 06:30,7,105.77,105.81,105.7,105.74,25798
20010901|2001-06-07 07:00,7,105.74,105.81,105.72,105.8,17837
20010901|2001-06-07 07:30,7,105.81,105.87,105.79,105.85,35023
20010901|2001-06-07 08:00,7,105.85,105.86,105.78,105.8,22221
20010901|2001-06-07 08:30,7,105.79,105.83,105.75,105.77,17485
20010901|2001-06-07 09:00,7,105.77,105.77,105.69,105.71,25003
20010901|2001-06-07 09:30,7,105.71,105.71,105.62,105.69,30529
20010901|2001-06-07 10:00,7,105.69,105.7,105.65,105.68,18089
20010901|2001-06-07 10:30,7,105.69,105.7,105.67,105.7,10831
20010901|2001-06-07 11:00,7,105.7,105.72,105.69,105.72,1731
20010901|2001-06-07 11:30,7,105.72,105.72,105.66,105.69,2721
20010901|2001-06-08 01:00,8,105.66,105.67,105.63,105.65,3757
20010901|2001-06-08 01:30,8,105.66,105.71,105.65,105.66,5758
20010901|2001-06-08 02:00,8,105.66,105.66,105.56,105.59,17259
20010901|2001-06-08 02:30,8,105.59,105.61,105.56,105.61,12432
20010901|2001-06-08 03:00,8,105.61,105.63,105.59,105.61,10712
20010901|2001-06-08 03:30,8,105.61,105.64,105.59,105.63,10254
20010901|2001-06-08 04:00,8,105.63,105.64,105.59,105.63,12272
20010901|2001-06-08 04:30,8,105.65,105.68,105.59,105.67,21335
20010901|2001-06-08 05:00,8,105.66,105.67,105.61,105.63,11872
20010901|2001-06-08 05:30,8,105.62,105.62,105.58,105.59,16048
20010901|2001-06-08 06:00,8,105.6,105.6,105.52,105.52,10754
20010901|2001-06-08 06:30,8,105.52,105.57,105.51,105.56,15621
20010901|2001-06-08 07:00,8,105.57,105.58,105.55,105.55,6659
20010901|2001-06-08 07:30,8,105.55,105.57,105.54,105.57,19320
20010901|2001-06-08 08:00,8,105.56,105.63,105.55,105.61,20452
20010901|2001-06-08 08:30,8,105.61,105.65,105.59,105.59,19091
20010901|2001-06-08 09:00,8,105.59,105.62,105.58,105.59,12239
20010901|2001-06-08 09:30,8,105.59,105.62,105.59,105.61,4782
20010901|2001-06-08 10:00,8,105.61,105.62,105.58,105.61,5289
20010901|2001-06-08 10:30,8,105.62,105.64,105.59,105.63,5297
20010901|2001-06-08 11:00,8,105.63,105.67,105.62,105.65,3308
20010901|2001-06-08 11:30,8,105.65,105.65,105.6,105.6,1419
20010901|2001-06-11 01:00,11,105.56,105.69,105.56,105.69,7597
20010901|2001-06-11 01:30,11,105.69,105.73,105.66,105.7,7801
20010901|2001-06-11 02:00,11,105.69,105.74,105.68,105.69,14878
20010901|2001-06-11 02:30,11,105.69,105.73,105.68,105.71,12666
20010901|2001-06-11 03:00,11,105.7,105.71,105.68,105.7,6078
20010901|2001-06-11 03:30,11,105.7,105.73,105.69,105.71,6989
20010901|2001-06-11 04:00,11,105.71,105.73,105.7,105.72,5907
20010901|2001-06-11 04:30,11,105.72,105.72,105.7,105.71,4677
20010901|2001-06-11 05:00,11,105.71,105.73,105.7,105.7,7225
20010901|2001-06-11 05:30,11,105.71,105.71,105.69,105.69,5413
20010901|2001-06-11 06:00,11,105.7,105.7,105.67,105.69,7439
20010901|2001-06-11 06:30,11,105.7,105.71,105.68,105.7,7045
20010901|2001-06-11 07:00,11,105.69,105.71,105.68,105.68,6365
20010901|2001-06-11 07:30,11,105.68,105.69,105.65,105.65,19356
20010901|2001-06-11 08:00,11,105.65,105.68,105.64,105.67,18806
20010901|2001-06-11 08:30,11,105.67,105.69,105.65,105.67,18833
20010901|2001-06-11 09:00,11,105.67,105.69,105.65,105.66,10336
20010901|2001-06-11 09:30,11,105.66,105.67,105.56,105.62,26620
20010901|2001-06-11 10:00,11,105.61,105.65,105.61,105.63,13437
20010901|2001-06-11 10:30,11,105.64,105.65,105.62,105.64,7807
20010901|2001-06-11 11:00,11,105.65,105.65,105.62,105.62,3517
20010901|2001-06-11 11:30,11,105.62,105.63,105.6,105.63,3469
20010901|2001-06-12 01:00,12,105.65,105.67,105.62,105.65,5321
20010901|2001-06-12 01:30,12,105.66,105.69,105.6,105.66,20990
20010901|2001-06-12 02:00,12,105.67,105.68,105.62,105.65,15965
20010901|2001-06-12 02:30,12,105.66,105.68,105.63,105.65,14374
20010901|2001-06-12 03:00,12,105.65,105.67,105.61,105.62,12934
20010901|2001-06-12 03:30,12,105.62,105.63,105.51,105.53,36705
20010901|2001-06-12 04:00,12,105.54,105.56,105.46,105.5,39974
20010901|2001-06-12 04:30,12,105.49,105.51,105.46,105.46,19027
20010901|2001-06-12 05:00,12,105.47,105.47,105.35,105.41,45560
20010901|2001-06-12 05:30,12,105.41,105.41,105.38,105.39,14103
20010901|2001-06-12 06:00,12,105.39,105.4,105.37,105.39,10853
20010901|2001-06-12 06:30,12,105.4,105.43,105.39,105.42,9305
20010901|2001-06-12 07:00,12,105.42,105.5,105.4,105.48,20801
20010901|2001-06-12 07:30,12,105.48,105.53,105.47,105.53,26431
20010901|2001-06-12 08:00,12,105.53,105.53,105.48,105.5,19597
20010901|2001-06-12 08:30,12,105.51,105.52,105.45,105.49,43203
20010901|2001-06-12 09:00,12,105.48,105.51,105.46,105.5,23669
20010901|2001-06-12 09:30,12,105.51,105.53,105.49,105.49,19268
20010901|2001-06-12 10:00,12,105.49,105.53,105.49,105.52,13824
20010901|2001-06-12 10:30,12,105.52,105.55,105.5,105.51,22328
20010901|2001-06-12 11:00,12,105.51,105.51,105.48,105.5,3995
20010901|2001-06-12 11:30,12,105.5,105.57,105.5,105.55,3864
20010901|2001-06-13 01:00,13,105.54,105.56,105.51,105.53,7679
20010901|2001-06-13 01:30,13,105.53,105.54,105.42,105.42,14607
20010901|2001-06-13 02:00,13,105.43,105.45,105.38,105.43,20716
20010901|2001-06-13 02:30,13,105.43,105.45,105.4,105.44,11358
20010901|2001-06-13 03:00,13,105.44,105.48,105.44,105.45,15969
20010901|2001-06-13 03:30,13,105.44,105.47,105.43,105.47,16922
20010901|2001-06-13 04:00,13,105.47,105.47,105.41,105.42,16480
20010901|2001-06-13 04:30,13,105.42,105.45,105.42,105.45,6593
20010901|2001-06-13 05:00,13,105.45,105.46,105.44,105.46,7428
20010901|2001-06-13 05:30,13,105.46,105.46,105.42,105.43,7970
20010901|2001-06-13 06:00,13,105.43,105.44,105.42,105.42,12481
20010901|2001-06-13 06:30,13,105.43,105.45,105.41,105.45,7661
20010901|2001-06-13 07:00,13,105.45,105.52,105.44,105.46,13038
20010901|2001-06-13 07:30,13,105.46,105.46,105.41,105.43,33592
20010901|2001-06-13 08:00,13,105.43,105.46,105.4,105.45,24702
20010901|2001-06-13 08:30,13,105.44,105.48,105.44,105.46,25792
20010901|2001-06-13 09:00,13,105.46,105.49,105.45,105.47,17996
20010901|2001-06-13 09:30,13,105.47,105.49,105.43,105.43,10531
20010901|2001-06-13 10:00,13,105.44,105.44,105.39,105.41,14405
20010901|2001-06-13 10:30,13,105.41,105.44,105.4,105.44,6046
20010901|2001-06-13 11:00,13,105.43,105.43,105.39,105.42,3920
20010901|2001-06-13 11:30,13,105.41,105.44,105.41,105.44,2782
20010901|2001-06-14 01:00,14,105.5,105.54,105.45,105.46,10744
20010901|2001-06-14 01:30,14,105.47,105.58,105.46,105.57,14318
20010901|2001-06-14 02:00,14,105.58,105.61,105.54,105.54,19108
20010901|2001-06-14 02:30,14,105.54,105.56,105.48,105.48,14148
20010901|2001-06-14 03:00,14,105.47,105.54,105.46,105.51,14170
20010901|2001-06-14 03:30,14,105.5,105.51,105.46,105.48,13245
20010901|2001-06-14 04:00,14,105.49,105.52,105.47,105.48,10494
20010901|2001-06-14 04:30,14,105.48,105.53,105.48,105.51,10352
20010901|2001-06-14 05:00,14,105.52,105.55,105.51,105.53,8086
20010901|2001-06-14 05:30,14,105.54,105.57,105.52,105.56,11458
20010901|2001-06-14 06:00,14,105.56,105.58,105.55,105.56,7114
20010901|2001-06-14 06:30,14,105.57,105.57,105.53,105.54,6151
20010901|2001-06-14 07:00,14,105.54,105.59,105.52,105.56,6781
20010901|2001-06-14 07:30,14,105.57,105.62,105.54,105.58,42006
20010901|2001-06-14 08:00,14,105.59,105.67,105.57,105.61,31930
20010901|2001-06-14 08:30,14,105.62,105.65,105.6,105.63,33365
20010901|2001-06-14 09:00,14,105.63,105.73,105.63,105.71,38111
20010901|2001-06-14 09:30,14,105.71,105.76,105.68,105.7,40238
20010901|2001-06-14 10:00,14,105.7,105.79,105.7,105.75,24658
20010901|2001-06-14 10:30,14,105.75,105.79,105.71,105.73,10676
20010901|2001-06-14 11:00,14,105.73,105.81,105.72,105.79,9281
20010901|2001-06-14 11:30,14,105.78,105.78,105.76,105.78,3545
20010901|2001-06-15 01:00,15,105.71,105.78,105.71,105.75,9068
20010901|2001-06-15 01:30,15,105.74,105.83,105.74,105.8,18762
20010901|2001-06-15 02:00,15,105.8,105.83,105.77,105.77,18971
20010901|2001-06-15 02:30,15,105.77,105.83,105.76,105.81,13401
20010901|2001-06-15 03:00,15,105.8,105.87,105.8,105.85,21652
20010901|2001-06-15 03:30,15,105.85,105.87,105.83,105.85,14953
20010901|2001-06-15 04:00,15,105.85,105.86,105.82,105.82,8567
20010901|2001-06-15 04:30,15,105.83,105.91,105.82,105.86,28657
20010901|2001-06-15 05:00,15,105.86,105.89,105.85,105.88,19420
20010901|2001-06-15 05:30,15,105.87,105.88,105.84,105.86,14948
20010901|2001-06-15 06:00,15,105.85,105.89,105.81,105.88,17724
20010901|2001-06-15 06:30,15,105.87,105.89,105.85,105.86,8839
20010901|2001-06-15 07:00,15,105.87,105.88,105.81,105.87,15090
20010901|2001-06-15 07:30,15,105.87,105.93,105.85,105.92,36521
20010901|2001-06-15 08:00,15,105.91,105.95,105.86,105.94,38348
20010901|2001-06-15 08:30,15,105.94,105.96,105.89,105.93,28116
20010901|2001-06-15 09:00,15,105.93,105.94,105.82,105.82,28627
20010901|2001-06-15 09:30,15,105.81,105.83,105.75,105.79,30032
20010901|2001-06-15 10:00,15,105.78,105.8,105.74,105.77,11338
20010901|2001-06-15 10:30,15,105.78,105.84,105.77,105.81,9806
20010901|2001-06-15 11:00,15,105.81,105.83,105.79,105.83,4364
20010901|2001-06-15 11:30,15,105.82,105.82,105.79,105.79,1346
20010901|2001-06-18 01:00,18,105.79,105.88,105.77,105.88,11346
20010901|2001-06-18 01:30,18,105.89,105.92,105.87,105.88,9106
20010901|2001-06-18 02:00,18,105.89,105.93,105.89,105.93,11371
20010901|2001-06-18 02:30,18,105.93,105.94,105.87,105.87,16963
20010901|2001-06-18 03:00,18,105.87,105.91,105.87,105.89,10904
20010901|2001-06-18 03:30,18,105.9,105.94,105.89,105.94,13696
20010901|2001-06-18 04:00,18,105.93,105.95,105.89,105.9,20440
20010901|2001-06-18 04:30,18,105.9,105.9,105.81,105.82,26512
20010901|2001-06-18 05:00,18,105.82,105.89,105.82,105.89,15551
20010901|2001-06-18 05:30,18,105.88,105.91,105.86,105.87,7453
20010901|2001-06-18 06:00,18,105.88,105.88,105.83,105.85,8876
20010901|2001-06-18 06:30,18,105.84,105.87,105.84,105.85,5223
20010901|2001-06-18 07:00,18,105.85,105.86,105.81,105.82,15488
20010901|2001-06-18 07:30,18,105.83,105.86,105.8,105.85,17236
20010901|2001-06-18 08:00,18,105.85,105.9,105.84,105.88,15329
20010901|2001-06-18 08:30,18,105.88,105.93,105.87,105.91,19056
20010901|2001-06-18 09:00,18,105.92,105.95,105.9,105.9,19282
20010901|2001-06-18 09:30,18,105.91,105.94,105.88,105.89,10399
20010901|2001-06-18 10:00,18,105.89,105.93,105.88,105.92,7643
20010901|2001-06-18 10:30,18,105.92,105.94,105.9,105.92,2993
20010901|2001-06-18 11:00,18,105.93,105.97,105.92,105.95,3955
20010901|2001-06-18 11:30,18,105.94,105.96,105.92,105.94,2596
20010901|2001-06-19 01:00,19,105.91,105.94,105.86,105.87,6729
20010901|2001-06-19 01:30,19,105.88,105.9,105.85,105.89,10390
20010901|2001-06-19 02:00,19,105.9,105.92,105.87,105.89,15383
20010901|2001-06-19 02:30,19,105.88,105.93,105.85,105.86,20563
20010901|2001-06-19 03:00,19,105.85,105.88,105.84,105.87,14748
20010901|2001-06-19 03:30,19,105.87,105.91,105.87,105.89,12971
20010901|2001-06-19 04:00,19,105.89,105.95,105.88,105.94,10654
20010901|2001-06-19 04:30,19,105.94,105.97,105.91,105.96,24690
20010901|2001-06-19 05:00,19,105.95,105.95,105.9,105.91,14718
20010901|2001-06-19 05:30,19,105.92,105.94,105.89,105.91,17606
20010901|2001-06-19 06:00,19,105.92,105.92,105.86,105.87,16886
20010901|2001-06-19 06:30,19,105.87,105.88,105.85,105.88,8973
20010901|2001-06-19 07:00,19,105.88,105.88,105.81,105.83,22897
20010901|2001-06-19 07:30,19,105.83,105.85,105.79,105.83,30183
20010901|2001-06-19 08:00,19,105.83,105.84,105.8,105.82,23901
20010901|2001-06-19 08:30,19,105.82,105.84,105.77,105.83,31555
20010901|2001-06-19 09:00,19,105.83,105.85,105.82,105.84,18408
20010901|2001-06-19 09:30,19,105.84,105.86,105.82,105.84,22650
20010901|2001-06-19 10:00,19,105.84,105.87,105.83,105.85,10690
20010901|2001-06-19 10:30,19,105.84,105.86,105.81,105.83,12818
20010901|2001-06-19 11:00,19,105.83,105.85,105.82,105.83,7728
20010901|2001-06-19 11:30,19,105.83,105.86,105.82,105.84,3984
20010901|2001-06-20 05:30,20,106.05,106.07,106.03,106.06,5057
20010901|2001-06-20 06:00,20,106.05,106.06,106.04,106.06,3314
20010901|2001-06-20 06:30,20,106.06,106.1,106.06,106.08,13688
20010901|2001-06-20 07:00,20,106.07,106.1,106.05,106.06,12664
20010901|2001-06-20 07:30,20,106.06,106.08,106.03,106.08,15187
20010901|2001-06-20 08:00,20,106.07,106.09,106.05,106.06,18768
20010901|2001-06-20 08:30,20,106.07,106.07,106,106.01,22056
20010901|2001-06-20 09:00,20,106.01,106.02,105.95,106,36842
20010901|2001-06-20 09:30,20,106,106,105.96,105.97,15880
20010901|2001-06-20 10:00,20,105.97,105.98,105.94,105.97,14359
20010901|2001-06-20 10:30,20,105.97,106.02,105.97,106.02,6365
20010901|2001-06-20 11:00,20,106.01,106.04,106.01,106.04,5416
20010901|2001-06-20 11:30,20,106.04,106.05,106.02,106.03,3189
20010901|2001-06-21 01:00,21,106.01,106.11,106.01,106.08,13116
20010901|2001-06-21 01:30,21,106.08,106.09,106.04,106.06,15265
20010901|2001-06-21 02:00,21,106.06,106.13,106.06,106.09,15852
20010901|2001-06-21 02:30,21,106.1,106.11,106.08,106.08,10644
20010901|2001-06-21 03:00,21,106.08,106.09,106.05,106.06,9281
20010901|2001-06-21 03:30,21,106.06,106.08,106.06,106.07,14293
20010901|2001-06-21 04:00,21,106.07,106.1,106.07,106.09,10126
20010901|2001-06-21 04:30,21,106.1,106.1,106.06,106.07,9108
20010901|2001-06-21 05:00,21,106.07,106.1,106.06,106.1,6865
20010901|2001-06-21 05:30,21,106.09,106.1,106.07,106.08,8387
20010901|2001-06-21 06:00,21,106.07,106.1,106.07,106.1,6297
20010901|2001-06-21 06:30,21,106.1,106.13,106.03,106.11,31458
20010901|2001-06-21 07:00,21,106.11,106.11,106.02,106.03,18189
20010901|2001-06-21 07:30,21,106.03,106.07,106.02,106.04,25013
20010901|2001-06-21 08:00,21,106.05,106.12,106.04,106.12,25315
20010901|2001-06-21 08:30,21,106.12,106.15,106.11,106.14,30353
20010901|2001-06-21 09:00,21,106.13,106.13,106.08,106.11,19715
20010901|2001-06-21 09:30,21,106.1,106.14,106.1,106.11,16281
20010901|2001-06-21 10:00,21,106.11,106.16,106.1,106.11,10784
20010901|2001-06-21 10:30,21,106.11,106.13,106.06,106.07,7703
20010901|2001-06-21 11:00,21,106.08,106.14,106.08,106.13,10953
20010901|2001-06-21 11:30,21,106.14,106.14,106.11,106.12,3783
20010901|2001-06-22 01:00,22,106.14,106.22,106.14,106.2,15207
20010901|2001-06-22 01:30,22,106.21,106.22,106.18,106.19,13345
20010901|2001-06-22 02:00,22,106.19,106.25,106.19,106.24,20646
20010901|2001-06-22 02:30,22,106.25,106.29,106.23,106.25,22688
20010901|2001-06-22 03:00,22,106.25,106.25,106.19,106.21,21363
20010901|2001-06-22 03:30,22,106.21,106.29,106.2,106.26,21321
20010901|2001-06-22 04:00,22,106.26,106.28,106.24,106.27,17799
20010901|2001-06-22 04:30,22,106.26,106.27,106.21,106.23,13187
20010901|2001-06-22 05:00,22,106.24,106.26,106.23,106.26,7374
20010901|2001-06-22 05:30,22,106.26,106.28,106.25,106.26,14851
20010901|2001-06-22 06:00,22,106.25,106.26,106.24,106.25,4158
20010901|2001-06-22 06:30,22,106.25,106.27,106.25,106.26,3748
20010901|2001-06-22 07:00,22,106.26,106.26,106.22,106.24,8041
20010901|2001-06-22 07:30,22,106.24,106.26,106.24,106.24,16378
20010901|2001-06-22 08:00,22,106.24,106.24,106.22,106.22,9920
20010901|2001-06-22 08:30,22,106.22,106.24,106.19,106.2,17127
20010901|2001-06-22 09:00,22,106.21,106.24,106.2,106.23,14579
20010901|2001-06-22 09:30,22,106.24,106.27,106.22,106.27,17722
20010901|2001-06-22 10:00,22,106.26,106.28,106.26,106.28,6567
20010901|2001-06-22 10:30,22,106.27,106.32,106.27,106.31,11521
20010901|2001-06-22 11:00,22,106.32,106.39,106.3,106.38,8775
20010901|2001-06-22 11:30,22,106.38,106.44,106.36,106.43,12482
20010901|2001-06-25 01:00,25,106.45,106.48,106.37,106.39,13294
20010901|2001-06-25 01:30,25,106.39,106.41,106.36,106.39,18096
20010901|2001-06-25 02:00,25,106.38,106.41,106.38,106.39,7630
20010901|2001-06-25 02:30,25,106.38,106.38,106.34,106.37,13459
20010901|2001-06-25 03:00,25,106.37,106.41,106.35,106.37,14709
20010901|2001-06-25 03:30,25,106.36,106.41,106.35,106.4,12232
20010901|2001-06-25 04:00,25,106.41,106.43,106.39,106.42,13801
20010901|2001-06-25 04:30,25,106.42,106.43,106.4,106.4,13055
20010901|2001-06-25 05:00,25,106.4,106.41,106.38,106.38,8640
20010901|2001-06-25 05:30,25,106.38,106.41,106.38,106.4,5622
20010901|2001-06-25 06:00,25,106.41,106.41,106.38,106.39,3179
20010901|2001-06-25 06:30,25,106.38,106.4,106.36,106.38,8770
20010901|2001-06-25 07:00,25,106.38,106.38,106.34,106.37,11013
20010901|2001-06-25 07:30,25,106.36,106.36,106.33,106.34,11350
20010901|2001-06-25 08:00,25,106.34,106.34,106.31,106.33,11263
20010901|2001-06-25 08:30,25,106.33,106.37,106.33,106.35,14811
20010901|2001-06-25 09:00,25,106.35,106.4,106.34,106.38,13547
20010901|2001-06-25 09:30,25,106.39,106.39,106.35,106.36,12149
20010901|2001-06-25 10:00,25,106.36,106.37,106.33,106.36,12024
20010901|2001-06-25 10:30,25,106.36,106.37,106.34,106.36,5341
20010901|2001-06-25 11:00,25,106.36,106.38,106.36,106.37,2874
20010901|2001-06-25 11:30,25,106.37,106.41,106.37,106.39,4430
20010901|2001-06-26 01:00,26,106.48,106.48,106.39,106.44,12546
20010901|2001-06-26 01:30,26,106.43,106.45,106.39,106.45,11553
20010901|2001-06-26 02:00,26,106.44,106.45,106.39,106.4,9556
20010901|2001-06-26 02:30,26,106.41,106.42,106.35,106.36,17511
20010901|2001-06-26 03:00,26,106.36,106.37,106.32,106.35,21622
20010901|2001-06-26 03:30,26,106.35,106.36,106.32,106.33,14535
20010901|2001-06-26 04:00,26,106.32,106.33,106.29,106.31,19886
20010901|2001-06-26 04:30,26,106.31,106.34,106.3,106.33,13555
20010901|2001-06-26 05:00,26,106.33,106.34,106.32,106.33,9768
20010901|2001-06-26 05:30,26,106.33,106.33,106.31,106.33,3818
20010901|2001-06-26 06:00,26,106.33,106.38,106.32,106.38,11610
20010901|2001-06-26 06:30,26,106.38,106.39,106.37,106.38,7272
20010901|2001-06-26 07:00,26,106.38,106.39,106.33,106.34,9816
20010901|2001-06-26 07:30,26,106.34,106.37,106.33,106.36,18801
20010901|2001-06-26 08:00,26,106.36,106.37,106.35,106.37,10561
20010901|2001-06-26 08:30,26,106.36,106.4,106.34,106.35,16211
20010901|2001-06-26 09:00,26,106.36,106.36,106.23,106.26,54637
20010901|2001-06-26 09:30,26,106.26,106.27,106.23,106.25,30967
20010901|2001-06-26 10:00,26,106.24,106.25,106.2,106.23,18349
20010901|2001-06-26 10:30,26,106.23,106.25,106.22,106.22,8473
20010901|2001-06-26 11:00,26,106.22,106.23,106.17,106.18,4673
20010901|2001-06-26 11:30,26,106.18,106.2,106.16,106.19,6101
20010901|2001-06-27 01:00,27,106.24,106.24,106.17,106.19,8301
20010901|2001-06-27 01:30,27,106.19,106.26,106.19,106.25,10785
20010901|2001-06-27 02:00,27,106.25,106.25,106.19,106.21,9370
20010901|2001-06-27 02:30,27,106.21,106.23,106.2,106.22,7357
20010901|2001-06-27 03:00,27,106.21,106.25,106.21,106.23,10691
20010901|2001-06-27 03:30,27,106.23,106.25,106.22,106.24,10805
20010901|2001-06-27 04:00,27,106.23,106.24,106.2,106.21,9746
20010901|2001-06-27 04:30,27,106.22,106.25,106.21,106.24,13390
20010901|2001-06-27 05:00,27,106.23,106.24,106.19,106.21,11861
20010901|2001-06-27 05:30,27,106.21,106.21,106.18,106.19,5894
20010901|2001-06-27 06:00,27,106.19,106.21,106.18,106.2,8295
20010901|2001-06-27 06:30,27,106.2,106.22,106.19,106.21,4543
20010901|2001-06-27 07:00,27,106.21,106.21,106.19,106.19,5824
20010901|2001-06-27 07:30,27,106.19,106.2,106.18,106.19,9547
20010901|2001-06-27 08:00,27,106.19,106.21,106.18,106.21,11774
20010901|2001-06-27 08:30,27,106.21,106.24,106.21,106.22,13347
20010901|2001-06-27 09:00,27,106.22,106.22,106.19,106.19,11001
20010901|2001-06-27 09:30,27,106.2,106.25,106.19,106.25,13670
20010901|2001-06-27 10:00,27,106.24,106.28,106.24,106.25,14383
20010901|2001-06-27 10:30,27,106.26,106.29,106.26,106.29,7421
20010901|2001-06-27 11:00,27,106.28,106.3,106.27,106.29,4955
20010901|2001-06-27 11:30,27,106.28,106.33,106.27,106.27,5245
20010901|2001-06-28 01:00,28,106.18,106.19,106.14,106.16,16442
20010901|2001-06-28 01:30,28,106.16,106.26,106.16,106.23,16140
20010901|2001-06-28 02:00,28,106.22,106.32,106.22,106.31,28386
20010901|2001-06-28 02:30,28,106.31,106.36,106.3,106.32,25977
20010901|2001-06-28 03:00,28,106.32,106.38,106.31,106.34,18809
20010901|2001-06-28 03:30,28,106.34,106.36,106.32,106.36,9331
20010901|2001-06-28 04:00,28,106.35,106.38,106.35,106.36,9203
20010901|2001-06-28 04:30,28,106.37,106.37,106.34,106.35,12115
20010901|2001-06-28 05:00,28,106.36,106.41,106.36,106.36,19978
20010901|2001-06-28 05:30,28,106.37,106.37,106.34,106.34,9821
20010901|2001-06-28 06:00,28,106.34,106.39,106.34,106.36,7503
20010901|2001-06-28 06:30,28,106.37,106.37,106.32,106.34,8149
20010901|2001-06-28 07:00,28,106.33,106.35,106.27,106.28,20095
20010901|2001-06-28 07:30,28,106.28,106.28,106.2,106.27,40188
20010901|2001-06-28 08:00,28,106.26,106.32,106.26,106.29,26220
20010901|2001-06-28 08:30,28,106.29,106.3,106.17,106.17,33900
20010901|2001-06-28 09:00,28,106.17,106.22,106.13,106.21,31225
20010901|2001-06-28 09:30,28,106.22,106.22,106.17,106.18,17340
20010901|2001-06-28 10:00,28,106.17,106.18,106.1,106.13,14734
20010901|2001-06-28 10:30,28,106.13,106.14,106.06,106.08,13902
20010901|2001-06-28 11:00,28,106.08,106.1,106.01,106.01,12252
20010901|2001-06-28 11:30,28,106.01,106.06,106.01,106.02,6886
20010901|2001-06-29 01:00,29,106.01,106.03,105.93,106.02,15769
20010901|2001-06-29 01:30,29,106.02,106.04,105.94,105.99,13977
20010901|2001-06-29 02:00,29,105.99,106.04,105.98,106.01,11976
20010901|2001-06-29 02:30,29,106,106.02,105.92,105.93,14948
20010901|2001-06-29 03:00,29,105.92,105.92,105.77,105.84,47282
20010901|2001-06-29 03:30,29,105.84,105.91,105.83,105.9,18388
20010901|2001-06-29 04:00,29,105.9,105.93,105.85,105.9,14427
20010901|2001-06-29 04:30,29,105.91,105.92,105.86,105.89,10433
20010901|2001-06-29 05:00,29,105.89,105.91,105.87,105.87,15722
20010901|2001-06-29 05:30,29,105.87,105.87,105.65,105.77,44778
20010901|2001-06-29 06:00,29,105.78,105.88,105.73,105.86,22196
20010901|2001-06-29 06:30,29,105.86,105.86,105.74,105.79,23335
20010901|2001-06-29 07:00,29,105.79,105.82,105.72,105.75,12881
20010901|2001-06-29 07:30,29,105.76,105.82,105.76,105.8,19903
20010901|2001-06-29 08:00,29,105.8,105.84,105.79,105.8,9883
20010901|2001-06-29 08:30,29,105.8,105.81,105.69,105.71,19359
20010901|2001-06-29 09:00,29,105.71,105.73,105.68,105.69,34155
20010901|2001-06-29 09:30,29,105.69,105.78,105.63,105.75,26327
20010901|2001-06-29 10:00,29,105.75,105.78,105.72,105.74,16314
20010901|2001-06-29 10:30,29,105.74,105.82,105.73,105.8,8105
20010901|2001-06-29 11:00,29,105.8,105.81,105.75,105.79,3445
20010901|2001-06-29 11:30,29,105.79,105.8,105.76,105.8,4404
20010901|2001-07-02 01:00,2,105.71,105.86,105.71,105.85,10882
20010901|2001-07-02 01:30,2,105.85,105.91,105.81,105.89,13416
20010901|2001-07-02 02:00,2,105.89,105.93,105.87,105.91,21082
20010901|2001-07-02 02:30,2,105.91,105.94,105.87,105.87,12371
20010901|2001-07-02 03:00,2,105.87,105.87,105.82,105.85,12529
20010901|2001-07-02 03:30,2,105.84,105.9,105.84,105.88,18447
20010901|2001-07-02 04:00,2,105.88,105.9,105.83,105.9,12649
20010901|2001-07-02 04:30,2,105.89,105.91,105.86,105.87,9833
20010901|2001-07-02 05:00,2,105.86,105.89,105.86,105.86,6874
20010901|2001-07-02 05:30,2,105.86,105.88,105.85,105.87,4017
20010901|2001-07-02 06:00,2,105.87,105.87,105.84,105.84,4317
20010901|2001-07-02 06:30,2,105.84,105.84,105.81,105.82,7315
20010901|2001-07-02 07:00,2,105.82,105.85,105.81,105.83,13830
20010901|2001-07-02 07:30,2,105.83,105.86,105.81,105.85,14914
20010901|2001-07-02 08:00,2,105.84,105.85,105.81,105.81,11182
20010901|2001-07-02 08:30,2,105.82,105.85,105.81,105.84,10879
20010901|2001-07-02 09:00,2,105.84,105.88,105.77,105.86,32975
20010901|2001-07-02 09:30,2,105.86,105.87,105.84,105.85,11413
20010901|2001-07-02 10:00,2,105.85,105.86,105.84,105.84,5972
20010901|2001-07-02 10:30,2,105.85,105.87,105.84,105.86,3040
20010901|2001-07-02 11:00,2,105.87,105.9,105.86,105.9,4048
20010901|2001-07-02 11:30,2,105.89,105.93,105.89,105.93,3463
20010901|2001-07-03 01:00,3,105.94,106,105.93,105.94,13927
20010901|2001-07-03 01:30,3,105.93,105.96,105.91,105.93,10851
20010901|2001-07-03 02:00,3,105.93,105.95,105.9,105.93,12379
20010901|2001-07-03 02:30,3,105.93,105.98,105.93,105.95,17513
20010901|2001-07-03 03:00,3,105.95,105.96,105.92,105.93,14700
20010901|2001-07-03 03:30,3,105.94,105.95,105.88,105.91,17445
20010901|2001-07-03 04:00,3,105.9,105.93,105.9,105.92,14617
20010901|2001-07-03 04:30,3,105.92,105.92,105.87,105.88,14287
20010901|2001-07-03 05:00,3,105.87,105.9,105.87,105.87,7540
20010901|2001-07-03 05:30,3,105.88,105.91,105.87,105.9,4327
20010901|2001-07-03 06:00,3,105.9,105.92,105.88,105.89,7809
20010901|2001-07-03 06:30,3,105.89,105.92,105.88,105.92,4022
20010901|2001-07-03 07:00,3,105.92,105.93,105.89,105.9,8387
20010901|2001-07-03 07:30,3,105.9,105.91,105.88,105.9,10135
20010901|2001-07-03 08:00,3,105.9,105.91,105.75,105.79,42170
20010901|2001-07-03 08:30,3,105.78,105.78,105.71,105.73,36374
20010901|2001-07-03 09:00,3,105.73,105.73,105.66,105.67,25012
20010901|2001-07-03 09:30,3,105.67,105.72,105.62,105.63,24344
20010901|2001-07-03 10:00,3,105.63,105.64,105.56,105.62,34050
20010901|2001-07-03 10:30,3,105.62,105.63,105.6,105.6,8685
20010901|2001-07-03 11:00,3,105.6,105.6,105.51,105.52,10615
20010901|2001-07-03 11:30,3,105.52,105.56,105.46,105.49,7425
20010901|2001-07-04 01:00,4,105.46,105.5,105.4,105.45,22441
20010901|2001-07-04 01:30,4,105.45,105.5,105.43,105.48,26851
20010901|2001-07-04 02:00,4,105.49,105.49,105.41,105.43,21764
20010901|2001-07-04 02:30,4,105.43,105.5,105.42,105.45,24962
20010901|2001-07-04 03:00,4,105.46,105.55,105.45,105.54,28747
20010901|2001-07-04 03:30,4,105.53,105.59,105.53,105.55,24929
20010901|2001-07-04 04:00,4,105.55,105.58,105.54,105.56,14150
20010901|2001-07-04 04:30,4,105.57,105.58,105.54,105.56,12796
20010901|2001-07-04 05:00,4,105.57,105.57,105.54,105.57,8973
20010901|2001-07-04 05:30,4,105.57,105.61,105.56,105.59,9751
20010901|2001-07-04 06:00,4,105.59,105.59,105.56,105.57,4970
20010901|2001-07-04 06:30,4,105.57,105.58,105.56,105.58,6544
20010901|2001-07-04 07:00,4,105.59,105.6,105.57,105.57,5399
20010901|2001-07-04 07:30,4,105.57,105.6,105.57,105.58,4749
20010901|2001-07-04 08:00,4,105.59,105.6,105.57,105.57,6756
20010901|2001-07-04 08:30,4,105.58,105.58,105.56,105.57,6193
20010901|2001-07-04 09:00,4,105.57,105.58,105.54,105.55,5260
20010901|2001-07-04 09:30,4,105.55,105.58,105.55,105.57,5289
20010901|2001-07-04 10:00,4,105.56,105.59,105.56,105.58,3456
20010901|2001-07-04 10:30,4,105.58,105.6,105.58,105.59,3037
20010901|2001-07-04 11:00,4,105.59,105.59,105.55,105.57,2482
20010901|2001-07-04 11:30,4,105.58,105.62,105.57,105.61,1943
20010901|2001-07-05 01:00,5,105.56,105.59,105.55,105.57,5948
20010901|2001-07-05 01:30,5,105.56,105.57,105.51,105.52,11158
20010901|2001-07-05 02:00,5,105.52,105.57,105.49,105.57,17356
20010901|2001-07-05 02:30,5,105.56,105.6,105.54,105.57,18411
20010901|2001-07-05 03:00,5,105.57,105.58,105.54,105.54,11512
20010901|2001-07-05 03:30,5,105.54,105.59,105.53,105.57,11890
20010901|2001-07-05 04:00,5,105.58,105.58,105.55,105.56,10363
20010901|2001-07-05 04:30,5,105.57,105.6,105.5,105.52,18675
20010901|2001-07-05 05:00,5,105.52,105.57,105.51,105.55,12905
20010901|2001-07-05 05:30,5,105.55,105.59,105.55,105.58,6303
20010901|2001-07-05 06:00,5,105.57,105.58,105.55,105.57,8063
20010901|2001-07-05 06:30,5,105.57,105.59,105.48,105.53,31739
20010901|2001-07-05 07:00,5,105.52,105.61,105.52,105.59,28523
20010901|2001-07-05 07:30,5,105.6,105.71,105.59,105.69,49572
20010901|2001-07-05 08:00,5,105.68,105.68,105.53,105.63,57963
20010901|2001-07-05 08:30,5,105.63,105.65,105.58,105.62,32072
20010901|2001-07-05 09:00,5,105.6,105.61,105.47,105.55,41472
20010901|2001-07-05 09:30,5,105.54,105.55,105.49,105.53,24335
20010901|2001-07-05 10:00,5,105.52,105.57,105.52,105.54,11595
20010901|2001-07-05 10:30,5,105.54,105.55,105.49,105.5,8413
20010901|2001-07-05 11:00,5,105.49,105.49,105.42,105.44,12782
20010901|2001-07-05 11:30,5,105.45,105.45,105.42,105.44,5172
20010901|2001-07-06 01:00,6,105.44,105.54,105.44,105.54,10510
20010901|2001-07-06 01:30,6,105.53,105.55,105.48,105.51,14187
20010901|2001-07-06 02:00,6,105.51,105.53,105.48,105.52,14316
20010901|2001-07-06 02:30,6,105.52,105.57,105.5,105.55,19271
20010901|2001-07-06 03:00,6,105.55,105.55,105.52,105.53,10326
20010901|2001-07-06 03:30,6,105.53,105.53,105.48,105.49,15826
20010901|2001-07-06 04:00,6,105.49,105.52,105.48,105.5,13406
20010901|2001-07-06 04:30,6,105.5,105.53,105.49,105.52,6359
20010901|2001-07-06 05:00,6,105.52,105.53,105.51,105.52,6015
20010901|2001-07-06 05:30,6,105.52,105.54,105.51,105.54,4835
20010901|2001-07-06 06:00,6,105.54,105.57,105.54,105.56,4798
20010901|2001-07-06 06:30,6,105.56,105.6,105.56,105.59,11494
20010901|2001-07-06 07:00,6,105.59,105.62,105.52,105.55,21930
20010901|2001-07-06 07:30,6,105.56,105.64,105.52,105.58,48933
20010901|2001-07-06 08:00,6,105.58,105.63,105.57,105.62,24730
20010901|2001-07-06 08:30,6,105.62,105.68,105.58,105.66,29783
20010901|2001-07-06 09:00,6,105.65,105.74,105.65,105.74,40736
20010901|2001-07-06 09:30,6,105.74,105.74,105.7,105.72,28880
20010901|2001-07-06 10:00,6,105.73,105.76,105.71,105.73,10810
20010901|2001-07-06 10:30,6,105.73,105.76,105.72,105.73,7174
20010901|2001-07-06 11:00,6,105.72,105.74,105.71,105.72,3313
20010901|2001-07-06 11:30,6,105.73,105.74,105.72,105.72,1947
20010901|2001-07-09 01:00,9,105.78,105.78,105.72,105.73,11321
20010901|2001-07-09 01:30,9,105.73,105.79,105.69,105.7,12393
20010901|2001-07-09 02:00,9,105.7,105.7,105.63,105.66,13051
20010901|2001-07-09 02:30,9,105.65,105.7,105.65,105.69,12630
20010901|2001-07-09 03:00,9,105.69,105.72,105.65,105.67,13356
20010901|2001-07-09 03:30,9,105.68,105.69,105.63,105.68,19053
20010901|2001-07-09 04:00,9,105.67,105.7,105.66,105.66,19515
20010901|2001-07-09 04:30,9,105.66,105.67,105.61,105.61,18770
20010901|2001-07-09 05:00,9,105.6,105.62,105.56,105.6,32800
20010901|2001-07-09 05:30,9,105.6,105.64,105.59,105.59,14902
20010901|2001-07-09 06:00,9,105.59,105.64,105.59,105.6,10517
20010901|2001-07-09 06:30,9,105.6,105.61,105.59,105.61,5574
20010901|2001-07-09 07:00,9,105.6,105.61,105.58,105.6,4431
20010901|2001-07-09 07:30,9,105.61,105.63,105.6,105.61,11877
20010901|2001-07-09 08:00,9,105.62,105.62,105.56,105.58,11582
20010901|2001-07-09 08:30,9,105.58,105.6,105.51,105.53,26250
20010901|2001-07-09 09:00,9,105.53,105.56,105.49,105.51,24910
20010901|2001-07-09 09:30,9,105.51,105.55,105.5,105.54,14866
20010901|2001-07-09 10:00,9,105.54,105.55,105.51,105.53,13885
20010901|2001-07-09 10:30,9,105.53,105.57,105.37,105.46,20358
20010901|2001-07-09 11:00,9,105.46,105.52,105.45,105.49,12531
20010901|2001-07-09 11:30,9,105.49,105.49,105.44,105.47,5100
20010901|2001-07-10 01:00,10,105.54,105.56,105.52,105.53,9570
20010901|2001-07-10 01:30,10,105.52,105.57,105.49,105.54,18409
20010901|2001-07-10 02:00,10,105.54,105.56,105.49,105.52,18440
20010901|2001-07-10 02:30,10,105.52,105.53,105.5,105.52,19462
20010901|2001-07-10 03:00,10,105.52,105.54,105.47,105.51,27775
20010901|2001-07-10 03:30,10,105.51,105.53,105.47,105.53,18112
20010901|2001-07-10 04:00,10,105.53,105.56,105.51,105.52,24000
20010901|2001-07-10 04:30,10,105.52,105.58,105.52,105.56,18483
20010901|2001-07-10 05:00,10,105.56,105.59,105.56,105.58,14664
20010901|2001-07-10 05:30,10,105.58,105.59,105.56,105.57,4063
20010901|2001-07-10 06:00,10,105.57,105.57,105.54,105.56,4489
20010901|2001-07-10 06:30,10,105.57,105.58,105.56,105.57,3506
20010901|2001-07-10 07:00,10,105.57,105.57,105.51,105.52,14218
20010901|2001-07-10 07:30,10,105.52,105.54,105.5,105.52,13493
20010901|2001-07-10 08:00,10,105.53,105.55,105.52,105.54,8397
20010901|2001-07-10 08:30,10,105.53,105.57,105.5,105.56,14047
20010901|2001-07-10 09:00,10,105.56,105.62,105.56,105.59,23620
20010901|2001-07-10 09:30,10,105.59,105.63,105.56,105.62,17753
20010901|2001-07-10 10:00,10,105.62,105.68,105.62,105.68,19470
20010901|2001-07-10 10:30,10,105.68,105.73,105.67,105.68,18972
20010901|2001-07-10 11:00,10,105.68,105.7,105.67,105.69,3287
20010901|2001-07-10 11:30,10,105.68,105.72,105.67,105.71,3508
20010901|2001-07-11 01:00,11,105.76,105.77,105.73,105.75,15213
20010901|2001-07-11 01:30,11,105.76,105.84,105.75,105.81,38926
20010901|2001-07-11 02:00,11,105.82,105.86,105.81,105.83,29785
20010901|2001-07-11 02:30,11,105.82,105.83,105.81,105.82,12386
20010901|2001-07-11 03:00,11,105.81,105.84,105.8,105.82,13898
20010901|2001-07-11 03:30,11,105.82,105.84,105.81,105.84,18872
20010901|2001-07-11 04:00,11,105.83,105.85,105.79,105.79,32022
20010901|2001-07-11 04:30,11,105.79,105.8,105.76,105.78,23982
20010901|2001-07-11 05:00,11,105.77,105.8,105.77,105.79,9174
20010901|2001-07-11 05:30,11,105.79,105.84,105.78,105.83,14729
20010901|2001-07-11 06:00,11,105.84,105.86,105.83,105.84,8252
20010901|2001-07-11 06:30,11,105.85,105.9,105.83,105.87,17302
20010901|2001-07-11 07:00,11,105.87,105.88,105.84,105.86,17289
20010901|2001-07-11 07:30,11,105.86,105.94,105.85,105.89,31161
20010901|2001-07-11 08:00,11,105.89,105.89,105.85,105.87,15883
20010901|2001-07-11 08:30,11,105.87,105.89,105.84,105.86,20845
20010901|2001-07-11 09:00,11,105.86,105.87,105.79,105.81,22301
20010901|2001-07-11 09:30,11,105.81,105.89,105.8,105.89,14508
20010901|2001-07-11 10:00,11,105.89,105.94,105.87,105.9,21676
20010901|2001-07-11 10:30,11,105.9,105.92,105.87,105.87,7729
20010901|2001-07-11 11:00,11,105.87,105.87,105.83,105.85,5524
20010901|2001-07-11 11:30,11,105.84,105.84,105.78,105.8,7761
20010901|2001-07-12 01:00,12,105.71,105.72,105.65,105.69,15412
20010901|2001-07-12 01:30,12,105.69,105.73,105.68,105.71,10338
20010901|2001-07-12 02:00,12,105.71,105.73,105.7,105.71,11088
20010901|2001-07-12 02:30,12,105.72,105.74,105.66,105.68,18506
20010901|2001-07-12 03:00,12,105.68,105.72,105.66,105.69,14626
20010901|2001-07-12 03:30,12,105.69,105.71,105.67,105.71,12072
20010901|2001-07-12 04:00,12,105.7,105.72,105.7,105.71,10499
20010901|2001-07-12 04:30,12,105.71,105.74,105.69,105.71,11766
20010901|2001-07-12 05:00,12,105.71,105.71,105.67,105.68,10430
20010901|2001-07-12 05:30,12,105.69,105.7,105.67,105.69,7483
20010901|2001-07-12 06:00,12,105.7,105.77,105.69,105.75,13827
20010901|2001-07-12 06:30,12,105.74,105.85,105.74,105.85,31209
20010901|2001-07-12 07:00,12,105.85,105.9,105.82,105.88,22256
20010901|2001-07-12 07:30,12,105.88,105.9,105.79,105.8,37981
20010901|2001-07-12 08:00,12,105.79,105.84,105.79,105.84,21499
20010901|2001-07-12 08:30,12,105.84,105.86,105.79,105.8,24455
20010901|2001-07-12 09:00,12,105.79,105.8,105.77,105.78,17844
20010901|2001-07-12 09:30,12,105.78,105.8,105.75,105.78,10588
20010901|2001-07-12 10:00,12,105.78,105.86,105.78,105.85,11765
20010901|2001-07-12 10:30,12,105.85,105.89,105.84,105.88,5498
20010901|2001-07-12 11:00,12,105.88,106,105.88,105.96,19301
20010901|2001-07-12 11:30,12,105.96,105.98,105.94,105.97,9043
20010901|2001-07-13 01:00,13,105.92,105.95,105.88,105.89,9105
20010901|2001-07-13 01:30,13,105.89,105.92,105.86,105.87,11776
20010901|2001-07-13 02:00,13,105.86,105.86,105.83,105.85,11616
20010901|2001-07-13 02:30,13,105.85,105.86,105.8,105.82,16243
20010901|2001-07-13 03:00,13,105.82,105.86,105.81,105.85,10303
20010901|2001-07-13 03:30,13,105.85,105.86,105.81,105.82,9829
20010901|2001-07-13 04:00,13,105.83,105.85,105.82,105.83,10723
20010901|2001-07-13 04:30,13,105.82,105.85,105.81,105.84,10692
20010901|2001-07-13 05:00,13,105.84,105.84,105.79,105.79,7993
20010901|2001-07-13 05:30,13,105.8,105.81,105.78,105.79,10720
20010901|2001-07-13 06:00,13,105.79,105.79,105.73,105.75,12492
20010901|2001-07-13 06:30,13,105.75,105.78,105.75,105.78,9047
20010901|2001-07-13 07:00,13,105.78,105.82,105.75,105.8,15131
20010901|2001-07-13 07:30,13,105.81,105.83,105.72,105.78,34115
20010901|2001-07-13 08:00,13,105.78,105.79,105.74,105.76,22624
20010901|2001-07-13 08:30,13,105.76,105.78,105.69,105.75,34312
20010901|2001-07-13 09:00,13,105.76,105.8,105.75,105.77,22504
20010901|2001-07-13 09:30,13,105.77,105.82,105.77,105.8,18629
20010901|2001-07-13 10:00,13,105.8,105.81,105.78,105.81,6785
20010901|2001-07-13 10:30,13,105.81,105.81,105.76,105.76,3714
20010901|2001-07-13 11:00,13,105.76,105.77,105.74,105.75,2110
20010901|2001-07-13 11:30,13,105.74,105.78,105.69,105.77,4319
20010901|2001-07-16 01:00,16,105.83,105.87,105.82,105.82,7378
20010901|2001-07-16 01:30,16,105.82,105.85,105.8,105.84,5153
20010901|2001-07-16 02:00,16,105.85,105.87,105.85,105.85,5982
20010901|2001-07-16 02:30,16,105.85,105.88,105.84,105.85,4331
20010901|2001-07-16 03:00,16,105.85,105.85,105.82,105.85,5841
20010901|2001-07-16 03:30,16,105.85,105.85,105.83,105.85,4527
20010901|2001-07-16 04:00,16,105.85,105.85,105.82,105.83,5683
20010901|2001-07-16 04:30,16,105.83,105.84,105.82,105.84,3851
20010901|2001-07-16 05:00,16,105.84,105.87,105.84,105.86,4979
20010901|2001-07-16 05:30,16,105.87,105.87,105.85,105.86,2958
20010901|2001-07-16 06:00,16,105.87,105.88,105.85,105.86,3546
20010901|2001-07-16 06:30,16,105.87,105.87,105.85,105.87,2291
20010901|2001-07-16 07:00,16,105.87,105.87,105.85,105.86,4634
20010901|2001-07-16 07:30,16,105.86,105.86,105.84,105.85,2974
20010901|2001-07-16 08:00,16,105.85,105.86,105.83,105.85,4243
20010901|2001-07-16 08:30,16,105.85,105.85,105.83,105.84,4294
20010901|2001-07-16 09:00,16,105.84,105.86,105.83,105.85,5550
20010901|2001-07-16 09:30,16,105.86,105.87,105.85,105.86,5554
20010901|2001-07-16 10:00,16,105.86,105.87,105.85,105.85,3026
20010901|2001-07-16 10:30,16,105.85,105.89,105.85,105.88,4981
20010901|2001-07-16 11:00,16,105.87,105.89,105.87,105.88,3053
20010901|2001-07-16 11:30,16,105.88,105.98,105.87,105.96,6642
20010901|2001-07-17 01:00,17,105.93,105.94,105.88,105.93,12980
20010901|2001-07-17 01:30,17,105.93,105.94,105.9,105.91,13000
20010901|2001-07-17 02:00,17,105.9,105.91,105.88,105.89,5543
20010901|2001-07-17 02:30,17,105.89,105.92,105.88,105.92,6159
20010901|2001-07-17 03:00,17,105.91,105.93,105.89,105.89,10597
20010901|2001-07-17 03:30,17,105.88,105.91,105.88,105.9,8455
20010901|2001-07-17 04:00,17,105.89,105.9,105.86,105.88,11283
20010901|2001-07-17 04:30,17,105.87,105.88,105.85,105.87,9840
20010901|2001-07-17 05:00,17,105.87,105.88,105.85,105.86,5843
20010901|2001-07-17 05:30,17,105.85,105.87,105.85,105.86,4364
20010901|2001-07-17 06:00,17,105.87,105.92,105.87,105.9,9031
20010901|2001-07-17 06:30,17,105.9,105.92,105.89,105.91,8197
20010901|2001-07-17 07:00,17,105.91,105.92,105.88,105.89,11653
20010901|2001-07-17 07:30,17,105.89,105.89,105.87,105.89,8655
20010901|2001-07-17 08:00,17,105.9,105.93,105.88,105.91,14437
20010901|2001-07-17 08:30,17,105.91,105.93,105.89,105.92,23793
20010901|2001-07-17 09:00,17,105.91,105.92,105.88,105.88,27080
20010901|2001-07-17 09:30,17,105.89,105.9,105.85,105.89,12799
20010901|2001-07-17 10:00,17,105.89,105.92,105.88,105.89,7350
20010901|2001-07-17 10:30,17,105.89,105.91,105.83,105.86,10017
20010901|2001-07-17 11:00,17,105.87,105.96,105.87,105.93,8062
20010901|2001-07-17 11:30,17,105.93,105.95,105.88,105.91,3586
20010901|2001-07-18 01:00,18,105.89,105.95,105.88,105.93,11642
20010901|2001-07-18 01:30,18,105.93,105.94,105.89,105.92,14392
20010901|2001-07-18 02:00,18,105.92,105.94,105.88,105.9,8860
20010901|2001-07-18 02:30,18,105.9,105.91,105.88,105.89,7444
20010901|2001-07-18 03:00,18,105.88,105.93,105.88,105.91,8947
20010901|2001-07-18 03:30,18,105.91,105.93,105.89,105.9,4127
20010901|2001-07-18 04:00,18,105.89,105.93,105.89,105.9,8576
20010901|2001-07-18 04:30,18,105.9,105.94,105.89,105.94,12181
20010901|2001-07-18 05:00,18,105.94,105.95,105.91,105.91,7831
20010901|2001-07-18 05:30,18,105.92,106.01,105.91,105.99,29627
20010901|2001-07-18 06:00,18,105.99,106,105.95,105.99,6761
20010901|2001-07-18 06:30,18,105.98,106.03,105.98,106,15209
20010901|2001-07-18 07:00,18,105.99,106.01,105.92,105.95,17808
20010901|2001-07-18 07:30,18,105.95,105.96,105.93,105.94,27031
20010901|2001-07-18 08:00,18,105.95,105.98,105.93,105.96,14069
20010901|2001-07-18 08:30,18,105.96,106,105.92,105.95,22646
20010901|2001-07-18 09:00,18,105.95,106.07,105.92,106.04,48971
20010901|2001-07-18 09:30,18,106.04,106.12,106.03,106.1,56024
20010901|2001-07-18 10:00,18,106.1,106.13,106.04,106.07,25631
20010901|2001-07-18 10:30,18,106.06,106.12,106.05,106.09,15327
20010901|2001-07-18 11:00,18,106.08,106.17,106.08,106.16,12687
20010901|2001-07-18 11:30,18,106.16,106.22,106.15,106.19,14978
20010901|2001-07-19 01:00,19,106.25,106.25,106.18,106.2,16785
20010901|2001-07-19 01:30,19,106.2,106.21,106.18,106.2,14324
20010901|2001-07-19 02:00,19,106.2,106.21,106.17,106.17,13281
20010901|2001-07-19 02:30,19,106.17,106.18,106.15,106.16,8192
20010901|2001-07-19 03:00,19,106.16,106.17,106.14,106.15,14983
20010901|2001-07-19 03:30,19,106.15,106.17,106.14,106.17,12316
20010901|2001-07-19 04:00,19,106.16,106.18,106.15,106.16,14628
20010901|2001-07-19 04:30,19,106.16,106.2,106.15,106.19,9947
20010901|2001-07-19 05:00,19,106.18,106.2,106.16,106.16,10970
20010901|2001-07-19 05:30,19,106.17,106.19,106.16,106.18,5069
20010901|2001-07-19 06:00,19,106.18,106.18,106.11,106.13,15134
20010901|2001-07-19 06:30,19,106.12,106.15,106.1,106.12,17454
20010901|2001-07-19 07:00,19,106.13,106.15,106.1,106.12,19282
20010901|2001-07-19 07:30,19,106.11,106.12,106.07,106.08,25239
20010901|2001-07-19 08:00,19,106.08,106.09,106.03,106.03,24653
20010901|2001-07-19 08:30,19,106.03,106.05,106.02,106.03,28501
20010901|2001-07-19 09:00,19,106.02,106.07,106.02,106.06,16234
20010901|2001-07-19 09:30,19,106.07,106.08,106.03,106.03,13526
20010901|2001-07-19 10:00,19,106.04,106.04,105.99,106.03,20934
20010901|2001-07-19 10:30,19,106.03,106.09,105.99,106.09,10987
20010901|2001-07-19 11:00,19,106.08,106.11,106.03,106.06,17884
20010901|2001-07-19 11:30,19,106.06,106.1,106.05,106.08,4687
20010901|2001-07-20 01:00,20,106.12,106.18,106.12,106.14,9651
20010901|2001-07-20 01:30,20,106.14,106.19,106.12,106.17,10136
20010901|2001-07-20 02:00,20,106.18,106.21,106.16,106.16,13243
20010901|2001-07-20 02:30,20,106.17,106.22,106.16,106.2,17234
20010901|2001-07-20 03:00,20,106.19,106.2,106.18,106.2,17634
20010901|2001-07-20 03:30,20,106.21,106.25,106.2,106.24,20601
20010901|2001-07-20 04:00,20,106.24,106.26,106.22,106.23,14635
20010901|2001-07-20 04:30,20,106.22,106.25,106.22,106.23,11143
20010901|2001-07-20 05:00,20,106.24,106.28,106.22,106.26,21211
20010901|2001-07-20 05:30,20,106.27,106.31,106.26,106.27,23996
20010901|2001-07-20 06:00,20,106.28,106.3,106.26,106.27,11220
20010901|2001-07-20 06:30,20,106.27,106.29,106.26,106.29,9362
20010901|2001-07-20 07:00,20,106.29,106.32,106.29,106.32,11099
20010901|2001-07-20 07:30,20,106.32,106.33,106.29,106.29,18097
20010901|2001-07-20 08:00,20,106.3,106.3,106.27,106.28,8741
20010901|2001-07-20 08:30,20,106.27,106.28,106.24,106.26,15501
20010901|2001-07-20 09:00,20,106.26,106.28,106.19,106.2,15357
20010901|2001-07-20 09:30,20,106.2,106.23,106.16,106.22,16204
20010901|2001-07-20 10:00,20,106.23,106.27,106.22,106.24,9836
20010901|2001-07-20 10:30,20,106.24,106.26,106.21,106.24,6705
20010901|2001-07-20 11:00,20,106.24,106.26,106.23,106.25,1671
20010901|2001-07-20 11:30,20,106.25,106.27,106.24,106.24,3787
20010901|2001-07-23 01:00,23,106.28,106.3,106.21,106.23,7244
20010901|2001-07-23 01:30,23,106.22,106.24,106.2,106.22,9459
20010901|2001-07-23 02:00,23,106.23,106.25,106.21,106.23,14880
20010901|2001-07-23 02:30,23,106.23,106.3,106.23,106.28,13816
20010901|2001-07-23 03:00,23,106.28,106.31,106.26,106.27,26109
20010901|2001-07-23 03:30,23,106.28,106.32,106.27,106.28,21909
20010901|2001-07-23 04:00,23,106.27,106.29,106.27,106.27,7827
20010901|2001-07-23 04:30,23,106.27,106.29,106.27,106.27,6145
20010901|2001-07-23 05:00,23,106.28,106.28,106.24,106.27,8778
20010901|2001-07-23 05:30,23,106.25,106.27,106.24,106.25,8018
20010901|2001-07-23 06:00,23,106.25,106.27,106.24,106.24,5571
20010901|2001-07-23 06:30,23,106.24,106.25,106.19,106.23,13397
20010901|2001-07-23 07:00,23,106.23,106.24,106.21,106.22,9863
20010901|2001-07-23 07:30,23,106.23,106.25,106.22,106.24,6178
20010901|2001-07-23 08:00,23,106.23,106.27,106.23,106.23,16416
20010901|2001-07-23 08:30,23,106.24,106.28,106.23,106.27,20419
20010901|2001-07-23 09:00,23,106.27,106.28,106.25,106.28,9982
20010901|2001-07-23 09:30,23,106.28,106.36,106.27,106.35,24927
20010901|2001-07-23 10:00,23,106.35,106.35,106.28,106.31,25125
20010901|2001-07-23 10:30,23,106.31,106.31,106.27,106.28,7270
20010901|2001-07-23 11:00,23,106.28,106.32,106.28,106.32,4521
20010901|2001-07-23 11:30,23,106.31,106.33,106.31,106.33,3805
20010901|2001-07-24 01:00,24,106.38,106.4,106.34,106.35,16303
20010901|2001-07-24 01:30,24,106.36,106.36,106.32,106.35,11484
20010901|2001-07-24 02:00,24,106.34,106.39,106.34,106.35,15727
20010901|2001-07-24 02:30,24,106.36,106.38,106.34,106.35,9363
20010901|2001-07-24 03:00,24,106.36,106.36,106.32,106.34,14145
20010901|2001-07-24 03:30,24,106.34,106.36,106.33,106.34,12469
20010901|2001-07-24 04:00,24,106.34,106.35,106.32,106.34,12823
20010901|2001-07-24 04:30,24,106.33,106.37,106.33,106.34,9275
20010901|2001-07-24 05:00,24,106.35,106.36,106.33,106.33,4663
20010901|2001-07-24 05:30,24,106.33,106.34,106.32,106.33,2401
20010901|2001-07-24 06:00,24,106.32,106.37,106.32,106.36,9280
20010901|2001-07-24 06:30,24,106.37,106.38,106.36,106.38,9716
20010901|2001-07-24 07:00,24,106.38,106.39,106.37,106.37,8015
20010901|2001-07-24 07:30,24,106.38,106.39,106.36,106.36,12519
20010901|2001-07-24 08:00,24,106.36,106.39,106.36,106.39,8387
20010901|2001-07-24 08:30,24,106.38,106.41,106.33,106.35,21357
20010901|2001-07-24 09:00,24,106.35,106.37,106.33,106.35,21598
20010901|2001-07-24 09:30,24,106.35,106.36,106.29,106.3,17883
20010901|2001-07-24 10:00,24,106.29,106.35,106.28,106.32,16410
20010901|2001-07-24 10:30,24,106.32,106.33,106.3,106.33,4778
20010901|2001-07-24 11:00,24,106.33,106.37,106.33,106.34,5884
20010901|2001-07-24 11:30,24,106.36,106.36,106.34,106.34,4172
20010901|2001-07-25 01:00,25,106.37,106.38,106.33,106.36,6735
20010901|2001-07-25 01:30,25,106.36,106.37,106.26,106.28,19094
20010901|2001-07-25 02:00,25,106.28,106.29,106.24,106.28,32428
20010901|2001-07-25 02:30,25,106.28,106.28,106.21,106.24,25514
20010901|2001-07-25 03:00,25,106.24,106.26,106.21,106.23,24649
20010901|2001-07-25 03:30,25,106.22,106.26,106.22,106.26,13083
20010901|2001-07-25 04:00,25,106.25,106.3,106.25,106.27,20930
20010901|2001-07-25 04:30,25,106.27,106.3,106.27,106.28,13363
20010901|2001-07-25 05:00,25,106.29,106.3,106.27,106.28,12796
20010901|2001-07-25 05:30,25,106.29,106.3,106.27,106.3,5009
20010901|2001-07-25 06:00,25,106.29,106.29,106.28,106.29,2463
20010901|2001-07-25 06:30,25,106.28,106.29,106.25,106.25,8241
20010901|2001-07-25 07:00,25,106.25,106.27,106.23,106.24,17952
20010901|2001-07-25 07:30,25,106.24,106.26,106.22,106.22,22499
20010901|2001-07-25 08:00,25,106.23,106.27,106.23,106.26,16623
20010901|2001-07-25 08:30,25,106.25,106.27,106.23,106.25,15278
20010901|2001-07-25 09:00,25,106.25,106.27,106.22,106.25,26678
20010901|2001-07-25 09:30,25,106.25,106.27,106.25,106.26,18492
20010901|2001-07-25 10:00,25,106.26,106.29,106.26,106.28,11750
20010901|2001-07-25 10:30,25,106.28,106.28,106.26,106.28,10086
20010901|2001-07-25 11:00,25,106.28,106.29,106.27,106.29,1316
20010901|2001-07-25 11:30,25,106.29,106.3,106.28,106.3,3065
20010901|2001-07-26 01:00,26,106.25,106.25,106.15,106.17,22872
20010901|2001-07-26 01:30,26,106.18,106.2,106.17,106.19,9062
20010901|2001-07-26 02:00,26,106.19,106.24,106.18,106.23,9508
20010901|2001-07-26 02:30,26,106.23,106.23,106.14,106.14,16891
20010901|2001-07-26 03:00,26,106.14,106.18,106.13,106.16,29386
20010901|2001-07-26 03:30,26,106.15,106.19,106.15,106.17,13455
20010901|2001-07-26 04:00,26,106.18,106.19,106.17,106.17,6226
20010901|2001-07-26 04:30,26,106.18,106.18,106.16,106.17,8623
20010901|2001-07-26 05:00,26,106.17,106.19,106.12,106.13,17286
20010901|2001-07-26 05:30,26,106.13,106.14,106.11,106.13,13455
20010901|2001-07-26 06:00,26,106.13,106.15,106.13,106.13,5280
20010901|2001-07-26 06:30,26,106.13,106.17,106.13,106.16,12897
20010901|2001-07-26 07:00,26,106.16,106.2,106.14,106.16,13581
20010901|2001-07-26 07:30,26,106.16,106.23,106.15,106.21,35123
20010901|2001-07-26 08:00,26,106.21,106.24,106.19,106.22,22667
20010901|2001-07-26 08:30,26,106.22,106.24,106.22,106.22,21424
20010901|2001-07-26 09:00,26,106.22,106.24,106.21,106.23,17809
20010901|2001-07-26 09:30,26,106.24,106.29,106.24,106.29,27465
20010901|2001-07-26 10:00,26,106.28,106.35,106.28,106.34,22986
20010901|2001-07-26 10:30,26,106.34,106.38,106.33,106.34,18511
20010901|2001-07-26 11:00,26,106.33,106.46,106.33,106.41,21224
20010901|2001-07-26 11:30,26,106.4,106.48,106.39,106.43,16832
20010901|2001-07-27 01:00,27,106.46,106.51,106.44,106.46,22898
20010901|2001-07-27 01:30,27,106.46,106.48,106.41,106.45,19527
20010901|2001-07-27 02:00,27,106.45,106.45,106.39,106.41,13030
20010901|2001-07-27 02:30,27,106.41,106.42,106.38,106.41,15640
20010901|2001-07-27 03:00,27,106.42,106.45,106.41,106.41,12135
20010901|2001-07-27 03:30,27,106.42,106.43,106.4,106.43,8573
20010901|2001-07-27 04:00,27,106.42,106.47,106.42,106.44,17076
20010901|2001-07-27 04:30,27,106.45,106.46,106.43,106.43,9532
20010901|2001-07-27 05:00,27,106.43,106.44,106.42,106.43,5487
20010901|2001-07-27 05:30,27,106.43,106.45,106.42,106.44,4666
20010901|2001-07-27 06:00,27,106.44,106.46,106.43,106.45,6389
20010901|2001-07-27 06:30,27,106.45,106.45,106.43,106.43,3145
20010901|2001-07-27 07:00,27,106.43,106.47,106.41,106.45,13080
20010901|2001-07-27 07:30,27,106.45,106.54,106.43,106.46,55290
20010901|2001-07-27 08:00,27,106.46,106.52,106.45,106.51,42185
20010901|2001-07-27 08:30,27,106.52,106.63,106.52,106.58,74170
20010901|2001-07-27 09:00,27,106.58,106.59,106.54,106.57,26770
20010901|2001-07-27 09:30,27,106.57,106.61,106.55,106.55,25992
20010901|2001-07-27 10:00,27,106.55,106.59,106.55,106.57,12414
20010901|2001-07-27 10:30,27,106.58,106.58,106.56,106.58,3864
20010901|2001-07-27 11:00,27,106.58,106.6,106.58,106.58,5681
20010901|2001-07-27 11:30,27,106.59,106.59,106.56,106.58,1600
20010901|2001-07-30 01:00,30,106.58,106.6,106.56,106.57,5638
20010901|2001-07-30 01:30,30,106.58,106.59,106.56,106.57,3613
20010901|2001-07-30 02:00,30,106.57,106.58,106.53,106.55,7148
20010901|2001-07-30 02:30,30,106.54,106.57,106.54,106.57,4867
20010901|2001-07-30 03:00,30,106.56,106.56,106.53,106.54,8105
20010901|2001-07-30 03:30,30,106.55,106.56,106.52,106.54,8830
20010901|2001-07-30 04:00,30,106.54,106.54,106.51,106.52,8553
20010901|2001-07-30 04:30,30,106.52,106.54,106.49,106.5,8722
20010901|2001-07-30 05:00,30,106.51,106.53,106.48,106.52,11587
20010901|2001-07-30 05:30,30,106.52,106.53,106.5,106.52,4397
20010901|2001-07-30 06:00,30,106.51,106.52,106.51,106.52,4412
20010901|2001-07-30 06:30,30,106.51,106.52,106.5,106.5,1741
20010901|2001-07-30 07:00,30,106.5,106.52,106.49,106.51,5072
20010901|2001-07-30 07:30,30,106.51,106.52,106.5,106.52,3784
20010901|2001-07-30 08:00,30,106.52,106.52,106.51,106.51,6787
20010901|2001-07-30 08:30,30,106.52,106.55,106.51,106.54,11538
20010901|2001-07-30 09:00,30,106.55,106.59,106.55,106.59,20015
20010901|2001-07-30 09:30,30,106.58,106.6,106.56,106.57,11031
20010901|2001-07-30 10:00,30,106.57,106.59,106.56,106.57,8730
20010901|2001-07-30 10:30,30,106.56,106.58,106.55,106.55,4629
20010901|2001-07-30 11:00,30,106.56,106.57,106.54,106.56,4004
20010901|2001-07-30 11:30,30,106.57,106.59,106.56,106.58,2445
20010901|2001-07-31 01:00,31,106.61,106.64,106.6,106.62,11920
20010901|2001-07-31 01:30,31,106.62,106.67,106.61,106.66,8321
20010901|2001-07-31 02:00,31,106.66,106.7,106.66,106.67,21028
20010901|2001-07-31 02:30,31,106.67,106.7,106.66,106.69,12103
20010901|2001-07-31 03:00,31,106.68,106.71,106.68,106.69,18676
20010901|2001-07-31 03:30,31,106.68,106.7,106.67,106.68,8150
20010901|2001-07-31 04:00,31,106.68,106.69,106.67,106.69,14343
20010901|2001-07-31 04:30,31,106.69,106.71,106.67,106.68,10800
20010901|2001-07-31 05:00,31,106.68,106.69,106.66,106.68,7792
20010901|2001-07-31 05:30,31,106.67,106.69,106.67,106.68,6096
20010901|2001-07-31 06:00,31,106.69,106.7,106.68,106.68,2424
20010901|2001-07-31 06:30,31,106.69,106.69,106.67,106.67,3287
20010901|2001-07-31 07:00,31,106.68,106.68,106.63,106.64,8553
20010901|2001-07-31 07:30,31,106.64,106.68,106.63,106.66,22673
20010901|2001-07-31 08:00,31,106.66,106.66,106.6,106.61,19253
20010901|2001-07-31 08:30,31,106.62,106.7,106.62,106.69,34913
20010901|2001-07-31 09:00,31,106.69,106.7,106.6,106.65,36834
20010901|2001-07-31 09:30,31,106.64,106.69,106.63,106.67,26732
20010901|2001-07-31 10:00,31,106.68,106.71,106.66,106.69,12155
20010901|2001-07-31 10:30,31,106.69,106.72,106.68,106.72,8016
20010901|2001-07-31 11:00,31,106.72,106.75,106.71,106.72,4627
20010901|2001-07-31 11:30,31,106.72,106.72,106.7,106.71,2895
20010901|2001-08-01 01:00,1,106.71,106.73,106.67,106.72,8883
20010901|2001-08-01 01:30,1,106.72,106.72,106.68,106.69,9015
20010901|2001-08-01 02:00,1,106.69,106.73,106.68,106.72,11588
20010901|2001-08-01 02:30,1,106.72,106.73,106.68,106.7,13782
20010901|2001-08-01 03:00,1,106.7,106.71,106.69,106.69,8199
20010901|2001-08-01 03:30,1,106.69,106.7,106.66,106.68,14059
20010901|2001-08-01 04:00,1,106.67,106.69,106.65,106.66,9945
20010901|2001-08-01 04:30,1,106.67,106.68,106.65,106.67,8159
20010901|2001-08-01 05:00,1,106.67,106.68,106.65,106.67,13670
20010901|2001-08-01 05:30,1,106.67,106.69,106.67,106.68,7935
20010901|2001-08-01 06:00,1,106.68,106.68,106.67,106.67,4000
20010901|2001-08-01 06:30,1,106.67,106.69,106.65,106.68,4928
20010901|2001-08-01 07:00,1,106.68,106.69,106.66,106.67,4960
20010901|2001-08-01 07:30,1,106.68,106.69,106.66,106.68,9358
20010901|2001-08-01 08:00,1,106.67,106.7,106.67,106.7,7102
20010901|2001-08-01 08:30,1,106.69,106.72,106.68,106.72,12533
20010901|2001-08-01 09:00,1,106.71,106.76,106.67,106.69,39843
20010901|2001-08-01 09:30,1,106.69,106.7,106.65,106.66,25478
20010901|2001-08-01 10:00,1,106.66,106.68,106.65,106.66,21049
20010901|2001-08-01 10:30,1,106.66,106.69,106.64,106.65,10390
20010901|2001-08-01 11:00,1,106.65,106.65,106.63,106.65,6499
20010901|2001-08-01 11:30,1,106.65,106.69,106.64,106.69,4061
20010901|2001-08-02 01:00,2,106.67,106.69,106.65,106.69,4320
20010901|2001-08-02 01:30,2,106.68,106.69,106.67,106.68,6152
20010901|2001-08-02 02:00,2,106.68,106.68,106.63,106.65,10696
20010901|2001-08-02 02:30,2,106.66,106.66,106.64,106.65,8049
20010901|2001-08-02 03:00,2,106.65,106.65,106.63,106.64,6283
20010901|2001-08-02 03:30,2,106.64,106.65,106.63,106.64,6179
20010901|2001-08-02 04:00,2,106.64,106.67,106.63,106.65,7227
20010901|2001-08-02 04:30,2,106.65,106.66,106.63,106.66,10766
20010901|2001-08-02 05:00,2,106.65,106.67,106.65,106.65,5846
20010901|2001-08-02 05:30,2,106.66,106.72,106.64,106.71,9396
20010901|2001-08-02 06:00,2,106.72,106.77,106.7,106.74,28818
20010901|2001-08-02 06:30,2,106.74,106.76,106.59,106.62,42853
20010901|2001-08-02 07:00,2,106.62,106.62,106.56,106.57,28385
20010901|2001-08-02 07:30,2,106.57,106.57,106.47,106.49,51314
20010901|2001-08-02 08:00,2,106.49,106.56,106.49,106.54,26912
20010901|2001-08-02 08:30,2,106.53,106.58,106.53,106.57,12341
20010901|2001-08-02 09:00,2,106.56,106.58,106.54,106.55,20862
20010901|2001-08-02 09:30,2,106.55,106.57,106.5,106.56,17268
20010901|2001-08-02 10:00,2,106.57,106.58,106.54,106.55,7937
20010901|2001-08-02 10:30,2,106.56,106.56,106.53,106.56,7018
20010901|2001-08-02 11:00,2,106.56,106.56,106.54,106.54,2178
20010901|2001-08-02 11:30,2,106.54,106.58,106.54,106.56,5705
20010901|2001-08-03 01:00,3,106.54,106.55,106.5,106.54,6179
20010901|2001-08-03 01:30,3,106.54,106.54,106.52,106.54,4833
20010901|2001-08-03 02:00,3,106.54,106.54,106.49,106.51,7536
20010901|2001-08-03 02:30,3,106.51,106.54,106.51,106.53,10768
20010901|2001-08-03 03:00,3,106.53,106.54,106.52,106.54,5778
20010901|2001-08-03 03:30,3,106.54,106.63,106.54,106.62,25625
20010901|2001-08-03 04:00,3,106.62,106.63,106.6,106.61,14988
20010901|2001-08-03 04:30,3,106.61,106.61,106.59,106.61,9783
20010901|2001-08-03 05:00,3,106.61,106.61,106.58,106.61,8174
20010901|2001-08-03 05:30,3,106.6,106.63,106.6,106.62,5632
20010901|2001-08-03 06:00,3,106.61,106.64,106.61,106.62,5186
20010901|2001-08-03 06:30,3,106.63,106.66,106.62,106.64,7081
20010901|2001-08-03 07:00,3,106.63,106.65,106.55,106.56,16985
20010901|2001-08-03 07:30,3,106.56,106.57,106.47,106.52,57368
20010901|2001-08-03 08:00,3,106.52,106.56,106.51,106.55,16856
20010901|2001-08-03 08:30,3,106.55,106.61,106.53,106.6,21833
20010901|2001-08-03 09:00,3,106.6,106.66,106.59,106.64,27783
20010901|2001-08-03 09:30,3,106.64,106.67,106.61,106.66,15835
20010901|2001-08-03 10:00,3,106.67,106.75,106.67,106.74,19245
20010901|2001-08-03 10:30,3,106.73,106.77,106.72,106.76,9244
20010901|2001-08-03 11:00,3,106.75,106.79,106.73,106.74,5048
20010901|2001-08-03 11:30,3,106.75,106.76,106.74,106.76,1875
20010901|2001-08-06 01:00,6,106.73,106.75,106.69,106.72,4677
20010901|2001-08-06 01:30,6,106.72,106.74,106.7,106.71,3406
20010901|2001-08-06 02:00,6,106.7,106.8,106.7,106.78,12119
20010901|2001-08-06 02:30,6,106.79,106.81,106.76,106.78,8783
20010901|2001-08-06 03:00,6,106.78,106.8,106.77,106.78,5612
20010901|2001-08-06 03:30,6,106.79,106.86,106.78,106.84,20789
20010901|2001-08-06 04:00,6,106.84,106.85,106.81,106.81,6728
20010901|2001-08-06 04:30,6,106.82,106.84,106.8,106.83,7844
20010901|2001-08-06 05:00,6,106.82,106.85,106.82,106.82,10120
20010901|2001-08-06 05:30,6,106.82,106.84,106.81,106.83,5235
20010901|2001-08-06 06:00,6,106.83,106.85,106.82,106.83,6113
20010901|2001-08-06 06:30,6,106.82,106.88,106.82,106.87,7436
20010901|2001-08-06 07:00,6,106.87,106.88,106.84,106.84,13348
20010901|2001-08-06 07:30,6,106.84,106.86,106.83,106.85,14538
20010901|2001-08-06 08:00,6,106.86,106.86,106.81,106.82,9540
20010901|2001-08-06 08:30,6,106.81,106.84,106.8,106.83,13614
20010901|2001-08-06 09:00,6,106.83,106.84,106.79,106.82,11279
20010901|2001-08-06 09:30,6,106.82,106.84,106.8,106.81,8974
20010901|2001-08-06 10:00,6,106.81,106.83,106.79,106.82,7611
20010901|2001-08-06 10:30,6,106.82,106.84,106.82,106.83,3404
20010901|2001-08-06 11:00,6,106.83,106.85,106.83,106.84,1710
20010901|2001-08-06 11:30,6,106.83,106.88,106.82,106.86,4685
20010901|2001-08-07 01:00,7,106.87,106.9,106.86,106.86,5262
20010901|2001-08-07 01:30,7,106.86,106.88,106.85,106.86,3433
20010901|2001-08-07 02:00,7,106.87,106.91,106.86,106.88,14940
20010901|2001-08-07 02:30,7,106.88,106.89,106.83,106.84,16895
20010901|2001-08-07 03:00,7,106.84,106.89,106.83,106.88,16292
20010901|2001-08-07 03:30,7,106.87,106.89,106.87,106.87,16152
20010901|2001-08-07 04:00,7,106.88,106.89,106.87,106.89,8945
20010901|2001-08-07 04:30,7,106.89,106.9,106.86,106.87,11991
20010901|2001-08-07 05:00,7,106.87,106.88,106.85,106.86,11734
20010901|2001-08-07 05:30,7,106.86,106.88,106.84,106.88,9243
20010901|2001-08-07 06:00,7,106.87,106.88,106.85,106.86,6062
20010901|2001-08-07 06:30,7,106.85,106.88,106.85,106.88,6120
20010901|2001-08-07 07:00,7,106.87,106.89,106.85,106.87,10571
20010901|2001-08-07 07:30,7,106.87,106.89,106.84,106.86,22476
20010901|2001-08-07 08:00,7,106.86,106.88,106.84,106.86,15242
20010901|2001-08-07 08:30,7,106.86,106.9,106.86,106.86,17907
20010901|2001-08-07 09:00,7,106.86,106.87,106.85,106.87,11867
20010901|2001-08-07 09:30,7,106.87,106.88,106.8,106.82,19254
20010901|2001-08-07 10:00,7,106.81,106.84,106.79,106.83,13546
20010901|2001-08-07 10:30,7,106.83,106.84,106.8,106.81,11505
20010901|2001-08-07 11:00,7,106.81,106.87,106.81,106.85,3380
20010901|2001-08-07 11:30,7,106.86,106.88,106.77,106.78,9618
20010901|2001-08-08 01:00,8,106.83,106.83,106.79,106.79,9868
20010901|2001-08-08 01:30,8,106.79,106.79,106.69,106.71,26924
20010901|2001-08-08 02:00,8,106.72,106.75,106.71,106.74,11294
20010901|2001-08-08 02:30,8,106.74,106.75,106.69,106.7,18446
20010901|2001-08-08 03:00,8,106.71,106.77,106.71,106.74,17849
20010901|2001-08-08 03:30,8,106.75,106.76,106.72,106.74,42034
20010901|2001-08-08 04:00,8,106.75,106.76,106.73,106.74,12486
20010901|2001-08-08 04:30,8,106.74,106.75,106.73,106.73,6415
20010901|2001-08-08 05:00,8,106.74,106.75,106.72,106.74,6484
20010901|2001-08-08 05:30,8,106.74,106.77,106.74,106.76,9871
20010901|2001-08-08 06:00,8,106.76,106.76,106.74,106.74,3347
20010901|2001-08-08 06:30,8,106.74,106.75,106.73,106.75,3138
20010901|2001-08-08 07:00,8,106.74,106.75,106.72,106.74,6270
20010901|2001-08-08 07:30,8,106.74,106.78,106.73,106.75,10717
20010901|2001-08-08 08:00,8,106.75,106.76,106.73,106.74,7091
20010901|2001-08-08 08:30,8,106.74,106.76,106.73,106.74,23539
20010901|2001-08-08 09:00,8,106.74,106.76,106.73,106.73,14779
20010901|2001-08-08 09:30,8,106.74,106.75,106.72,106.72,9963
20010901|2001-08-08 10:00,8,106.72,106.74,106.71,106.74,6019
20010901|2001-08-08 10:30,8,106.74,106.76,106.74,106.75,3928
20010901|2001-08-08 11:00,8,106.76,106.77,106.75,106.77,1985
20010901|2001-08-08 11:30,8,106.77,106.79,106.75,106.77,3211
20010901|2001-08-08 12:00,8,106.77,106.79,106.77,106.78,66
20010901|2001-08-09 01:00,9,106.95,106.99,106.94,106.98,21754
20010901|2001-08-09 01:30,9,106.97,106.97,106.92,106.97,16802
20010901|2001-08-09 02:00,9,106.97,106.98,106.94,106.95,12000
20010901|2001-08-09 02:30,9,106.95,106.96,106.92,106.92,16988
20010901|2001-08-09 03:00,9,106.92,107.08,106.91,107.06,49700
20010901|2001-08-09 03:30,9,107.07,107.12,107.04,107.04,28028
20010901|2001-08-09 04:00,9,107.05,107.06,107.03,107.06,12738
20010901|2001-08-09 04:30,9,107.06,107.07,107.04,107.04,12735
20010901|2001-08-09 05:00,9,107.04,107.09,107.04,107.06,12300
20010901|2001-08-09 05:30,9,107.07,107.1,107.06,107.1,12327
20010901|2001-08-09 06:00,9,107.09,107.13,107.09,107.13,17057
20010901|2001-08-09 06:30,9,107.13,107.16,107.1,107.11,18054
20010901|2001-08-09 07:00,9,107.11,107.13,107.09,107.12,9746
20010901|2001-08-09 07:30,9,107.12,107.15,107.06,107.07,26576
20010901|2001-08-09 08:00,9,107.06,107.08,107.05,107.08,20811
20010901|2001-08-09 08:30,9,107.07,107.1,107.04,107.05,20884
20010901|2001-08-09 09:00,9,107.05,107.1,107.03,107.08,24357
20010901|2001-08-09 09:30,9,107.08,107.13,107.07,107.1,19827
20010901|2001-08-09 10:00,9,107.11,107.11,107.07,107.08,12505
20010901|2001-08-09 10:30,9,107.08,107.13,107.06,107.13,4201
20010901|2001-08-09 11:00,9,107.12,107.17,107.12,107.14,6675
20010901|2001-08-09 11:30,9,107.15,107.2,107.14,107.17,9533
20010901|2001-08-10 01:00,10,107.09,107.13,107.07,107.11,10517
20010901|2001-08-10 01:30,10,107.11,107.17,107.11,107.16,7138
20010901|2001-08-10 02:00,10,107.16,107.16,107.11,107.11,13899
20010901|2001-08-10 02:30,10,107.11,107.14,107.1,107.13,11139
20010901|2001-08-10 03:00,10,107.13,107.15,107.12,107.13,10407
20010901|2001-08-10 03:30,10,107.14,107.16,107.13,107.13,9664
20010901|2001-08-10 04:00,10,107.14,107.14,107.12,107.13,6754
20010901|2001-08-10 04:30,10,107.13,107.14,107.11,107.12,8004
20010901|2001-08-10 05:00,10,107.12,107.13,107.11,107.13,3343
20010901|2001-08-10 05:30,10,107.12,107.14,107.12,107.13,13259
20010901|2001-08-10 06:00,10,107.13,107.14,107.12,107.13,5042
20010901|2001-08-10 06:30,10,107.13,107.16,107.12,107.15,5101
20010901|2001-08-10 07:00,10,107.15,107.2,107.15,107.15,19968
20010901|2001-08-10 07:30,10,107.15,107.22,107.13,107.2,36146
20010901|2001-08-10 08:00,10,107.2,107.22,107.18,107.19,24765
20010901|2001-08-10 08:30,10,107.2,107.2,107.16,107.18,22904
20010901|2001-08-10 09:00,10,107.19,107.26,107.18,107.2,25493
20010901|2001-08-10 09:30,10,107.21,107.27,107.2,107.25,14685
20010901|2001-08-10 10:00,10,107.26,107.3,107.22,107.22,15621
20010901|2001-08-10 10:30,10,107.23,107.26,107.22,107.26,3532
20010901|2001-08-10 11:00,10,107.26,107.28,107.25,107.25,1979
20010901|2001-08-10 11:30,10,107.26,107.26,107.2,107.23,2384
20010901|2001-08-13 01:00,13,107.25,107.25,107.2,107.23,7098
20010901|2001-08-13 01:30,13,107.23,107.24,107.18,107.19,3367
20010901|2001-08-13 02:00,13,107.18,107.19,107.15,107.16,10518
20010901|2001-08-13 02:30,13,107.17,107.19,107.16,107.17,6514
20010901|2001-08-13 03:00,13,107.17,107.18,107.17,107.18,2233
20010901|2001-08-13 03:30,13,107.18,107.18,107.13,107.15,10235
20010901|2001-08-13 04:00,13,107.15,107.15,107.13,107.14,7160
20010901|2001-08-13 04:30,13,107.15,107.16,107.13,107.15,5920
20010901|2001-08-13 05:00,13,107.15,107.18,107.15,107.17,9845
20010901|2001-08-13 05:30,13,107.17,107.19,107.16,107.18,5508
20010901|2001-08-13 06:00,13,107.19,107.19,107.15,107.15,5496
20010901|2001-08-13 06:30,13,107.16,107.18,107.15,107.16,4873
20010901|2001-08-13 07:00,13,107.17,107.18,107.15,107.17,4024
20010901|2001-08-13 07:30,13,107.17,107.21,107.16,107.2,6686
20010901|2001-08-13 08:00,13,107.2,107.22,107.2,107.21,8756
20010901|2001-08-13 08:30,13,107.21,107.22,107.2,107.2,10516
20010901|2001-08-13 09:00,13,107.21,107.26,107.19,107.23,13349
20010901|2001-08-13 09:30,13,107.24,107.27,107.23,107.25,17898
20010901|2001-08-13 10:00,13,107.25,107.26,107.22,107.25,5779
20010901|2001-08-13 10:30,13,107.25,107.27,107.25,107.26,7930
20010901|2001-08-13 11:00,13,107.25,107.27,107.21,107.22,5974
20010901|2001-08-13 11:30,13,107.22,107.24,107.19,107.19,3356
20010901|2001-08-14 01:00,14,107.19,107.19,107.08,107.1,16769
20010901|2001-08-14 01:30,14,107.1,107.12,107.07,107.08,14110
20010901|2001-08-14 02:00,14,107.08,107.1,107.05,107.06,14990
20010901|2001-08-14 02:30,14,107.05,107.08,107.05,107.08,8649
20010901|2001-08-14 03:00,14,107.08,107.08,107.06,107.07,10204
20010901|2001-08-14 03:30,14,107.07,107.08,107.06,107.07,10268
20010901|2001-08-14 04:00,14,107.08,107.08,107.05,107.06,14966
20010901|2001-08-14 04:30,14,107.07,107.09,107.06,107.08,13398
20010901|2001-08-14 05:00,14,107.08,107.1,107.07,107.09,9290
20010901|2001-08-14 05:30,14,107.09,107.09,107.06,107.07,10668
20010901|2001-08-14 06:00,14,107.08,107.08,107.05,107.06,9445
20010901|2001-08-14 06:30,14,107.06,107.06,107.04,107.05,5682
20010901|2001-08-14 07:00,14,107.06,107.08,107.03,107.03,12433
20010901|2001-08-14 07:30,14,107.02,107.08,107.01,107.06,30558
20010901|2001-08-14 08:00,14,107.06,107.07,106.95,106.95,38770
20010901|2001-08-14 08:30,14,106.95,107.01,106.94,106.99,29767
20010901|2001-08-14 09:00,14,106.99,107.01,106.96,106.99,39923
20010901|2001-08-14 09:30,14,107,107.03,106.99,107,19858
20010901|2001-08-14 10:00,14,107.01,107.09,106.99,107.06,21043
20010901|2001-08-14 10:30,14,107.07,107.08,107.04,107.07,8175
20010901|2001-08-14 11:00,14,107.08,107.1,107.05,107.06,4637
20010901|2001-08-14 11:30,14,107.06,107.07,107.04,107.05,2949
20010901|2001-08-15 01:00,15,107.09,107.15,107.08,107.11,8414
20010901|2001-08-15 01:30,15,107.12,107.14,107.12,107.12,7101
20010901|2001-08-15 02:00,15,107.12,107.14,107.11,107.13,7067
20010901|2001-08-15 02:30,15,107.13,107.15,107.12,107.14,6717
20010901|2001-08-15 03:00,15,107.14,107.15,107.12,107.12,9220
20010901|2001-08-15 03:30,15,107.13,107.14,107.11,107.12,6347
20010901|2001-08-15 04:00,15,107.13,107.13,107.08,107.08,11828
20010901|2001-08-15 04:30,15,107.09,107.16,107.08,107.14,14168
20010901|2001-08-15 05:00,15,107.14,107.16,107.12,107.15,5029
20010901|2001-08-15 05:30,15,107.16,107.16,107.14,107.14,5663
20010901|2001-08-15 06:00,15,107.14,107.16,107.14,107.15,4725
20010901|2001-08-15 06:30,15,107.16,107.21,107.15,107.18,9518
20010901|2001-08-15 07:00,15,107.18,107.2,107.09,107.13,17168
20010901|2001-08-15 07:30,15,107.13,107.18,107.11,107.17,23248
20010901|2001-08-15 08:00,15,107.17,107.17,107.1,107.12,27242
20010901|2001-08-15 08:30,15,107.11,107.11,107.06,107.09,28188
20010901|2001-08-15 09:00,15,107.09,107.11,107.05,107.09,18336
20010901|2001-08-15 09:30,15,107.1,107.13,107.09,107.12,11323
20010901|2001-08-15 10:00,15,107.12,107.14,107.07,107.09,13198
20010901|2001-08-15 10:30,15,107.09,107.13,107.08,107.12,12422
20010901|2001-08-15 11:00,15,107.11,107.14,107.1,107.1,6879
20010901|2001-08-15 11:30,15,107.11,107.11,107.06,107.08,4575
20010901|2001-08-16 01:00,16,107.1,107.15,107.1,107.14,5737
20010901|2001-08-16 01:30,16,107.13,107.17,107.13,107.17,6818
20010901|2001-08-16 02:00,16,107.17,107.21,107.17,107.2,19978
20010901|2001-08-16 02:30,16,107.19,107.21,107.19,107.2,11280
20010901|2001-08-16 03:00,16,107.2,107.22,107.17,107.17,11578
20010901|2001-08-16 03:30,16,107.17,107.2,107.16,107.19,11634
20010901|2001-08-16 04:00,16,107.2,107.21,107.12,107.17,15756
20010901|2001-08-16 04:30,16,107.17,107.18,107.14,107.16,12657
20010901|2001-08-16 05:00,16,107.15,107.18,107.14,107.16,5736
20010901|2001-08-16 05:30,16,107.16,107.2,107.16,107.18,8605
20010901|2001-08-16 06:00,16,107.18,107.18,107.16,107.17,5415
20010901|2001-08-16 06:30,16,107.17,107.17,107.15,107.16,3032
20010901|2001-08-16 07:00,16,107.16,107.19,107.14,107.15,8099
20010901|2001-08-16 07:30,16,107.14,107.16,107.04,107.07,41230
20010901|2001-08-16 08:00,16,107.07,107.1,107.05,107.1,21916
20010901|2001-08-16 08:30,16,107.1,107.13,107.08,107.09,18887
20010901|2001-08-16 09:00,16,107.09,107.1,107.04,107.09,20253
20010901|2001-08-16 09:30,16,107.1,107.11,107.06,107.06,18208
20010901|2001-08-16 10:00,16,107.06,107.07,107.04,107.04,15071
20010901|2001-08-16 10:30,16,107.04,107.11,107.04,107.11,6949
20010901|2001-08-16 11:00,16,107.11,107.16,107.1,107.14,13495
20010901|2001-08-16 11:30,16,107.14,107.17,107.13,107.17,2944
20010901|2001-08-17 01:00,17,107.16,107.19,107.13,107.18,7682
20010901|2001-08-17 01:30,17,107.18,107.2,107.15,107.15,11609
20010901|2001-08-17 02:00,17,107.15,107.18,107.15,107.17,9959
20010901|2001-08-17 02:30,17,107.17,107.19,107.14,107.18,11249
20010901|2001-08-17 03:00,17,107.18,107.19,107.17,107.19,10042
20010901|2001-08-17 03:30,17,107.19,107.2,107.18,107.19,8900
20010901|2001-08-17 04:00,17,107.2,107.21,107.18,107.2,13934
20010901|2001-08-17 04:30,17,107.19,107.27,107.19,107.24,30137
20010901|2001-08-17 05:00,17,107.25,107.28,107.24,107.25,15100
20010901|2001-08-17 05:30,17,107.25,107.25,107.23,107.24,5911
20010901|2001-08-17 06:00,17,107.25,107.33,107.25,107.32,23115
20010901|2001-08-17 06:30,17,107.32,107.34,107.3,107.33,7407
20010901|2001-08-17 07:00,17,107.33,107.33,107.3,107.32,10899
20010901|2001-08-17 07:30,17,107.31,107.39,107.31,107.36,33134
20010901|2001-08-17 08:00,17,107.37,107.37,107.34,107.35,23361
20010901|2001-08-17 08:30,17,107.35,107.36,107.27,107.3,45123
20010901|2001-08-17 09:00,17,107.3,107.37,107.29,107.34,27702
20010901|2001-08-17 09:30,17,107.34,107.38,107.31,107.33,16080
20010901|2001-08-17 10:00,17,107.33,107.34,107.29,107.3,10811
20010901|2001-08-17 10:30,17,107.3,107.33,107.28,107.32,4527
20010901|2001-08-17 11:00,17,107.33,107.34,107.27,107.3,4005
20010901|2001-08-17 11:30,17,107.29,107.36,107.29,107.36,2426
20010901|2001-08-20 01:00,20,107.36,107.37,107.33,107.35,8515
20010901|2001-08-20 01:30,20,107.34,107.34,107.3,107.3,5876
20010901|2001-08-20 02:00,20,107.3,107.31,107.29,107.29,6678
20010901|2001-08-20 02:30,20,107.3,107.3,107.27,107.28,14759
20010901|2001-08-20 03:00,20,107.29,107.31,107.28,107.3,8849
20010901|2001-08-20 03:30,20,107.3,107.32,107.29,107.3,10414
20010901|2001-08-20 04:00,20,107.31,107.31,107.29,107.3,6205
20010901|2001-08-20 04:30,20,107.29,107.34,107.29,107.31,12191
20010901|2001-08-20 05:00,20,107.31,107.32,107.29,107.31,14791
20010901|2001-08-20 05:30,20,107.3,107.31,107.28,107.29,11297
20010901|2001-08-20 06:00,20,107.29,107.3,107.27,107.29,8801
20010901|2001-08-20 06:30,20,107.28,107.3,107.28,107.3,11677
20010901|2001-08-20 07:00,20,107.3,107.31,107.29,107.31,10588
20010901|2001-08-20 07:30,20,107.3,107.31,107.28,107.29,7500
20010901|2001-08-20 08:00,20,107.29,107.32,107.29,107.3,9684
20010901|2001-08-20 08:30,20,107.3,107.32,107.28,107.29,11170
20010901|2001-08-20 09:00,20,107.3,107.31,107.26,107.27,10057
20010901|2001-08-20 09:30,20,107.27,107.29,107.25,107.25,11396
20010901|2001-08-20 10:00,20,107.25,107.28,107.24,107.26,11410
20010901|2001-08-20 10:30,20,107.27,107.28,107.24,107.27,7438
20010901|2001-08-20 11:00,20,107.26,107.3,107.24,107.3,5155
20010901|2001-08-20 11:30,20,107.3,107.3,107.28,107.29,2062
20010901|2001-08-21 01:00,21,107.25,107.27,107.23,107.26,5048
20010901|2001-08-21 01:30,21,107.26,107.27,107.23,107.25,3872
20010901|2001-08-21 02:00,21,107.25,107.28,107.24,107.27,7781
20010901|2001-08-21 02:30,21,107.26,107.27,107.25,107.26,5526
20010901|2001-08-21 03:00,21,107.26,107.27,107.23,107.25,11055
20010901|2001-08-21 03:30,21,107.24,107.25,107.22,107.23,9902
20010901|2001-08-21 04:00,21,107.23,107.24,107.22,107.22,4745
20010901|2001-08-21 04:30,21,107.22,107.24,107.22,107.24,6040
20010901|2001-08-21 05:00,21,107.23,107.25,107.23,107.25,4675
20010901|2001-08-21 05:30,21,107.25,107.25,107.22,107.23,6189
20010901|2001-08-21 06:00,21,107.23,107.23,107.19,107.22,14609
20010901|2001-08-21 06:30,21,107.22,107.22,107.21,107.21,3261
20010901|2001-08-21 07:00,21,107.21,107.23,107.2,107.2,4745
20010901|2001-08-21 07:30,21,107.2,107.2,107.14,107.15,21963
20010901|2001-08-21 08:00,21,107.15,107.16,107.1,107.13,25574
20010901|2001-08-21 08:30,21,107.12,107.15,107.11,107.13,11879
20010901|2001-08-21 09:00,21,107.13,107.14,107.1,107.11,15837
20010901|2001-08-21 09:30,21,107.12,107.14,107.1,107.11,14205
20010901|2001-08-21 10:00,21,107.12,107.13,107.07,107.09,14642
20010901|2001-08-21 10:30,21,107.1,107.1,107.08,107.08,6150
20010901|2001-08-22 01:00,22,107.18,107.29,107.17,107.27,30977
20010901|2001-08-22 01:30,22,107.27,107.29,107.24,107.24,9557
20010901|2001-08-22 02:00,22,107.25,107.27,107.24,107.26,11784
20010901|2001-08-22 02:30,22,107.26,107.29,107.2,107.21,20102
20010901|2001-08-22 03:00,22,107.21,107.21,107.07,107.07,70871
20010901|2001-08-22 03:30,22,107.07,107.08,107,107.05,60589
20010901|2001-08-22 04:00,22,107.05,107.05,106.87,106.92,55436
20010901|2001-08-22 04:30,22,106.92,106.97,106.9,106.97,26782
20010901|2001-08-22 05:00,22,106.96,106.98,106.93,106.95,11729
20010901|2001-08-22 05:30,22,106.95,106.96,106.93,106.93,6421
20010901|2001-08-22 06:00,22,106.93,106.96,106.91,106.95,8490
20010901|2001-08-22 06:30,22,106.95,106.97,106.93,106.95,9726
20010901|2001-08-22 07:00,22,106.95,106.96,106.92,106.92,16219
20010901|2001-08-22 07:30,22,106.92,106.93,106.85,106.88,35103
20010901|2001-08-22 08:00,22,106.88,106.93,106.88,106.9,19192
20010901|2001-08-22 08:30,22,106.91,106.92,106.88,106.88,19186
20010901|2001-08-22 09:00,22,106.88,106.98,106.88,106.96,23470
20010901|2001-08-22 09:30,22,106.96,106.97,106.91,106.97,14259
20010901|2001-08-23 09:30,23,106.94,106.94,106.93,106.93,3716
20010901|2001-08-23 10:00,23,106.94,106.98,106.93,106.94,10353
20010901|2001-08-23 10:30,23,106.95,106.98,106.95,106.97,7598
20010901|2001-08-23 11:00,23,106.97,106.97,106.96,106.97,3127
20010901|2001-08-23 11:30,23,106.97,106.97,106.92,106.92,5232
20010901|2001-08-24 01:00,24,107,107,106.95,106.95,3596
20010901|2001-08-24 01:30,24,106.95,106.95,106.92,106.92,4542
20010901|2001-08-24 02:00,24,106.92,106.92,106.81,106.83,24213
20010901|2001-08-24 02:30,24,106.83,106.86,106.78,106.8,27623
20010901|2001-08-24 03:00,24,106.8,106.81,106.76,106.77,21473
20010901|2001-08-24 03:30,24,106.77,106.82,106.76,106.79,16567
20010901|2001-08-24 04:00,24,106.79,106.81,106.74,106.79,24276
20010901|2001-08-24 04:30,24,106.79,106.8,106.78,106.8,8590
20010901|2001-08-24 05:00,24,106.79,106.81,106.78,106.8,8228
20010901|2001-08-24 05:30,24,106.8,106.81,106.79,106.8,4704
20010901|2001-08-24 06:00,24,106.81,106.82,106.79,106.8,4953
20010901|2001-08-24 06:30,24,106.8,106.8,106.77,106.79,5810
20010901|2001-08-24 07:00,24,106.79,106.81,106.78,106.81,8112
20010901|2001-08-24 07:30,24,106.81,106.84,106.79,106.79,13720
20010901|2001-08-24 08:00,24,106.79,106.8,106.74,106.77,15715
20010901|2001-08-24 08:30,24,106.77,106.81,106.77,106.77,12748
20010901|2001-08-24 09:00,24,106.77,106.79,106.74,106.75,16351
20010901|2001-08-24 09:30,24,106.75,106.76,106.7,106.72,21759
20010901|2001-08-24 10:00,24,106.71,106.73,106.7,106.72,8851
20010901|2001-08-24 10:30,24,106.72,106.72,106.7,106.71,3676
20010901|2001-08-24 11:00,24,106.72,106.73,106.72,106.72,1945
20010901|2001-08-24 11:30,24,106.72,106.75,106.65,106.74,12300
20010901|2001-08-27 01:00,27,106.73,106.77,106.73,106.75,2835
20010901|2001-08-27 01:30,27,106.75,106.75,106.71,106.72,3094
20010901|2001-08-27 02:00,27,106.73,106.73,106.71,106.72,2675
20010901|2001-08-27 02:30,27,106.72,106.73,106.69,106.69,4451
20010901|2001-08-27 03:00,27,106.69,106.69,106.64,106.66,11203
20010901|2001-08-27 03:30,27,106.66,106.66,106.64,106.66,3344
20010901|2001-08-27 04:00,27,106.66,106.66,106.63,106.64,3645
20010901|2001-08-27 04:30,27,106.65,106.65,106.62,106.65,5023
20010901|2001-08-27 05:00,27,106.64,106.65,106.62,106.64,2751
20010901|2001-08-27 05:30,27,106.64,106.65,106.62,106.62,3380
20010901|2001-08-27 06:00,27,106.63,106.64,106.62,106.63,2066
20010901|2001-08-27 06:30,27,106.64,106.64,106.62,106.64,1934
20010901|2001-08-27 07:00,27,106.64,106.68,106.64,106.67,5210
20010901|2001-08-27 07:30,27,106.68,106.69,106.68,106.69,2454
20010901|2001-08-27 08:00,27,106.69,106.72,106.69,106.72,4653
20010901|2001-08-27 08:30,27,106.72,106.74,106.71,106.72,8426
20010901|2001-08-27 09:00,27,106.72,106.74,106.7,106.74,2916
20010901|2001-08-27 09:30,27,106.74,106.75,106.71,106.72,4888
20010901|2001-08-27 10:00,27,106.72,106.77,106.71,106.76,3170
20010901|2001-08-27 10:30,27,106.75,106.78,106.75,106.77,1122
20010901|2001-08-27 11:00,27,106.77,106.77,106.75,106.76,535
20010901|2001-08-27 11:30,27,106.75,106.79,106.75,106.75,2176
20010901|2001-08-28 01:00,28,106.73,106.79,106.72,106.78,8993
20010901|2001-08-28 01:30,28,106.78,106.8,106.77,106.79,6545
20010901|2001-08-28 02:00,28,106.79,106.8,106.71,106.72,14229
20010901|2001-08-28 02:30,28,106.72,106.76,106.69,106.71,17100
20010901|2001-08-28 03:00,28,106.71,106.9,106.71,106.9,49782
20010901|2001-08-28 03:30,28,106.9,106.91,106.85,106.89,25716
20010901|2001-08-28 04:00,28,106.88,106.91,106.88,106.89,20419
20010901|2001-08-28 04:30,28,106.89,106.89,106.85,106.88,22566
20010901|2001-08-28 05:00,28,106.88,106.88,106.86,106.87,7168
20010901|2001-08-28 05:30,28,106.87,106.88,106.86,106.87,3958
20010901|2001-08-28 06:00,28,106.87,106.89,106.87,106.89,6422
20010901|2001-08-28 06:30,28,106.89,106.91,106.88,106.9,8413
20010901|2001-08-28 07:00,28,106.89,106.9,106.87,106.89,12126
20010901|2001-08-28 07:30,28,106.89,106.89,106.86,106.88,7189
20010901|2001-08-28 08:00,28,106.87,106.89,106.86,106.89,17045
20010901|2001-08-28 08:30,28,106.9,106.95,106.86,106.94,19791
20010901|2001-08-28 09:00,28,106.94,107.02,106.93,107.01,44350
20010901|2001-08-28 09:30,28,107.01,107.04,106.98,107.01,27825
20010901|2001-08-28 10:00,28,107.01,107.07,107.01,107.03,24904
20010901|2001-08-28 10:30,28,107.02,107.08,107.02,107.08,19859
20010901|2001-08-28 11:00,28,107.07,107.07,107.05,107.05,6861
20010901|2001-08-28 11:30,28,107.05,107.07,107.04,107.06,6260
20010901|2001-08-29 01:00,29,107.11,107.19,107.11,107.18,16105
20010901|2001-08-29 01:30,29,107.17,107.18,107.14,107.15,9869
20010901|2001-08-29 02:00,29,107.15,107.15,107.11,107.12,14181
20010901|2001-08-29 02:30,29,107.12,107.13,107.1,107.1,17365
20010901|2001-08-29 03:00,29,107.1,107.11,107.08,107.09,24076
20010901|2001-08-29 03:30,29,107.08,107.1,107.05,107.05,16311
20010901|2001-08-29 04:00,29,107.03,107.06,106.96,107,39366
20010901|2001-08-29 04:30,29,107,107.04,107,107.03,18502
20010901|2001-08-29 05:00,29,107.02,107.05,107.01,107.04,6280
20010901|2001-08-29 05:30,29,107.05,107.05,107.02,107.03,7007
20010901|2001-08-29 06:00,29,107.03,107.05,107.02,107.03,7333
20010901|2001-08-29 06:30,29,107.04,107.07,107.03,107.07,5518
20010901|2001-08-29 07:00,29,107.07,107.09,106.98,107.02,13153
20010901|2001-08-29 07:30,29,107.01,107.08,107,107.05,33415
20010901|2001-08-29 08:00,29,107.05,107.05,106.97,106.99,37340
20010901|2001-08-29 08:30,29,106.99,107.05,106.97,107.04,38223
20010901|2001-08-29 09:00,29,107.04,107.12,107.04,107.08,39495
20010901|2001-08-29 09:30,29,107.08,107.11,107.07,107.08,23068
20010901|2001-08-29 10:00,29,107.09,107.09,107.03,107.05,14008
20010901|2001-08-29 10:30,29,107.05,107.07,107.05,107.07,9505
20010901|2001-08-29 11:00,29,107.06,107.08,107.04,107.06,4243
20010901|2001-08-29 11:30,29,107.06,107.07,107.03,107.06,5236
20010901|2001-08-30 01:00,30,107.11,107.12,107.09,107.11,6027
20010901|2001-08-30 01:30,30,107.11,107.14,107.09,107.09,8865
20010901|2001-08-30 02:00,30,107.09,107.09,107.04,107.06,18849
20010901|2001-08-30 02:30,30,107.06,107.08,107.05,107.06,5744
20010901|2001-08-30 03:00,30,107.06,107.07,107.01,107.02,10200
20010901|2001-08-30 03:30,30,107.03,107.04,107.02,107.03,8620
20010901|2001-08-30 04:00,30,107.03,107.04,106.97,106.99,17863
20010901|2001-08-30 04:30,30,106.99,107.04,106.98,107.03,13713
20010901|2001-08-30 05:00,30,107.02,107.05,107.02,107.03,9613
20010901|2001-08-30 05:30,30,107.03,107.05,107.03,107.03,6670
20010901|2001-08-30 06:00,30,107.03,107.04,106.99,107.01,7985
20010901|2001-08-30 06:30,30,107.01,107.17,106.97,107.15,56373
20010901|2001-08-30 07:00,30,107.15,107.17,107.11,107.13,27917
20010901|2001-08-30 07:30,30,107.14,107.37,107.13,107.34,87458
20010901|2001-08-30 08:00,30,107.34,107.34,107.28,107.3,43552
20010901|2001-08-30 08:30,30,107.3,107.32,107.23,107.26,39308
20010901|2001-08-30 09:00,30,107.26,107.29,107.23,107.26,24230
20010901|2001-08-30 09:30,30,107.26,107.31,107.24,107.3,22303
20010901|2001-08-30 10:00,30,107.3,107.35,107.3,107.35,31683
20010901|2001-08-30 10:30,30,107.35,107.4,107.34,107.34,18174
20010901|2001-08-30 11:00,30,107.34,107.36,107.32,107.35,7751
20010901|2001-08-30 11:30,30,107.34,107.38,107.33,107.37,5927
20010901|2001-08-31 01:00,31,107.38,107.43,107.36,107.38,12556
20010901|2001-08-31 01:30,31,107.38,107.44,107.37,107.42,16216
20010901|2001-08-31 02:00,31,107.42,107.43,107.38,107.43,15319
20010901|2001-08-31 02:30,31,107.42,107.47,107.42,107.45,30093
20010901|2001-08-31 03:00,31,107.45,107.49,107.41,107.43,27452
20010901|2001-08-31 03:30,31,107.42,107.44,107.4,107.4,8882
20010901|2001-08-31 04:00,31,107.4,107.41,107.36,107.38,20632
20010901|2001-08-31 04:30,31,107.38,107.41,107.38,107.4,14993
20010901|2001-08-31 05:00,31,107.4,107.43,107.4,107.42,12805
20010901|2001-08-31 05:30,31,107.42,107.43,107.41,107.42,6958
20010901|2001-08-31 06:00,31,107.42,107.47,107.42,107.47,16446
20010901|2001-08-31 06:30,31,107.46,107.47,107.44,107.45,16512
20010901|2001-08-31 07:00,31,107.45,107.48,107.41,107.44,18804
20010901|2001-08-31 07:30,31,107.43,107.45,107.4,107.41,16474
20010901|2001-08-31 08:00,31,107.41,107.41,107.38,107.4,21482
20010901|2001-08-31 08:30,31,107.4,107.48,107.35,107.38,27464
20010901|2001-08-31 09:00,31,107.37,107.38,107.27,107.33,49624
20010901|2001-08-31 09:30,31,107.34,107.36,107.31,107.34,26627
20010901|2001-08-31 10:00,31,107.34,107.37,107.32,107.33,9340
20010901|2001-08-31 10:30,31,107.33,107.38,107.31,107.38,5181
20010901|2001-08-31 11:00,31,107.38,107.38,107.33,107.33,2021
20010901|2001-08-31 11:30,31,107.33,107.35,107.31,107.31,2315
20010901|2001-09-03 01:00,3,107.32,107.36,107.31,107.33,4178
20010901|2001-09-03 01:30,3,107.33,107.37,107.31,107.36,4535
20010901|2001-09-03 02:00,3,107.36,107.43,107.36,107.39,11168
20010901|2001-09-03 02:30,3,107.39,107.43,107.38,107.43,12173
20010901|2001-09-03 03:00,3,107.43,107.45,107.4,107.44,7182
20010901|2001-09-03 03:30,3,107.43,107.44,107.41,107.43,14633
20010901|2001-09-03 04:00,3,107.43,107.44,107.41,107.42,7675
20010901|2001-09-03 04:30,3,107.42,107.44,107.41,107.44,8134
20010901|2001-09-03 05:00,3,107.43,107.45,107.42,107.45,10004
20010901|2001-09-03 05:30,3,107.44,107.47,107.44,107.45,8558
20010901|2001-09-03 06:00,3,107.44,107.45,107.43,107.45,1522
20010901|2001-09-03 06:30,3,107.44,107.45,107.43,107.44,4702
20010901|2001-09-03 07:00,3,107.43,107.44,107.41,107.43,3924
20010901|2001-09-03 07:30,3,107.43,107.44,107.42,107.43,7614
20010901|2001-09-03 08:00,3,107.43,107.44,107.42,107.43,3210
20010901|2001-09-03 08:30,3,107.43,107.44,107.43,107.43,3355
20010901|2001-09-03 09:00,3,107.43,107.44,107.42,107.43,3095
20010901|2001-09-03 09:30,3,107.43,107.43,107.41,107.42,4150
20010901|2001-09-03 10:00,3,107.41,107.42,107.4,107.4,6076
20010901|2001-09-03 10:30,3,107.41,107.43,107.41,107.42,1568
20010901|2001-09-03 11:00,3,107.42,107.43,107.42,107.43,447
20010901|2001-09-03 11:30,3,107.44,107.45,107.43,107.45,1018
20010901|2001-09-04 01:00,4,107.38,107.38,107.28,107.29,22423
20010901|2001-09-04 01:30,4,107.3,107.3,107.17,107.23,30040
20010901|2001-09-04 02:00,4,107.23,107.25,107.21,107.22,19793
20010901|2001-09-04 02:30,4,107.22,107.23,107.18,107.22,21703
20010901|2001-09-04 03:00,4,107.22,107.23,107.19,107.21,13399
20010901|2001-09-04 03:30,4,107.21,107.26,107.2,107.23,13979
20010901|2001-09-04 04:00,4,107.23,107.25,107.23,107.24,14259
20010901|2001-09-04 04:30,4,107.24,107.25,107.22,107.23,10844
20010901|2001-09-04 05:00,4,107.23,107.27,107.23,107.26,16493
20010901|2001-09-04 05:30,4,107.27,107.29,107.26,107.26,8217
20010901|2001-09-04 06:00,4,107.26,107.26,107.2,107.2,8773
20010901|2001-09-04 06:30,4,107.2,107.2,107.17,107.18,18787
20010901|2001-09-04 07:00,4,107.18,107.2,107.16,107.19,22125
20010901|2001-09-04 07:30,4,107.19,107.25,107.18,107.24,19304
20010901|2001-09-04 08:00,4,107.24,107.24,107.17,107.17,27677
20010901|2001-09-04 08:30,4,107.17,107.22,107.12,107.13,35351
20010901|2001-09-04 09:00,4,107.15,107.19,106.92,107,51649
20010901|2001-09-04 09:30,4,106.99,107.01,106.76,106.78,51668
20010901|2001-09-04 10:00,4,106.79,106.81,106.67,106.67,36419
20010901|2001-09-04 10:30,4,106.67,106.74,106.66,106.71,20729
20010901|2001-09-04 11:00,4,106.71,106.72,106.67,106.67,8861
20010901|2001-09-04 11:30,4,106.66,106.68,106.56,106.57,9092
20010901|2001-09-05 01:00,5,106.64,106.73,106.6,106.68,21289
20010901|2001-09-05 01:30,5,106.69,106.72,106.65,106.66,18916
20010901|2001-09-05 02:00,5,106.66,106.77,106.65,106.75,23248
20010901|2001-09-05 02:30,5,106.75,106.75,106.68,106.69,19908
20010901|2001-09-05 03:00,5,106.69,106.71,106.65,106.65,17623
20010901|2001-09-05 03:30,5,106.65,106.69,106.63,106.68,13826
20010901|2001-09-05 04:00,5,106.69,106.69,106.65,106.66,12531
20010901|2001-09-05 04:30,5,106.66,106.69,106.66,106.68,12790
20010901|2001-09-05 05:00,5,106.69,106.72,106.68,106.71,9722
20010901|2001-09-05 05:30,5,106.71,106.74,106.71,106.73,10592
20010901|2001-09-05 06:00,5,106.74,106.75,106.72,106.72,14779
20010901|2001-09-05 06:30,5,106.72,106.72,106.68,106.69,4512
20010901|2001-09-05 07:00,5,106.69,106.7,106.65,106.65,7515
20010901|2001-09-05 07:30,5,106.66,106.69,106.65,106.68,11924
20010901|2001-09-05 08:00,5,106.69,106.69,106.63,106.65,13932
20010901|2001-09-05 08:30,5,106.64,106.69,106.52,106.55,20484
20010901|2001-09-05 09:00,5,106.56,106.63,106.55,106.58,17308
20010901|2001-09-05 09:30,5,106.58,106.6,106.54,106.59,14257
20010901|2001-09-05 10:00,5,106.59,106.61,106.55,106.6,15701
20010901|2001-09-05 10:30,5,106.59,106.6,106.54,106.57,6242
20010901|2001-09-05 11:00,5,106.57,106.6,106.54,106.55,3003
20010901|2001-09-05 11:30,5,106.55,106.58,106.53,106.53,2923
20010901|2001-09-06 01:00,6,106.47,106.54,106.47,106.47,4085
20010901|2001-09-06 01:30,6,106.46,106.47,106.41,106.45,3656
20010901|2001-09-06 02:00,6,106.45,106.45,106.34,106.36,4829
20010901|2001-09-06 02:30,6,106.35,106.36,106.29,106.35,4572
20010901|2001-09-06 03:00,6,106.36,106.45,106.36,106.42,5006
20010901|2001-09-06 03:30,6,106.42,106.48,106.42,106.46,1634
20010901|2001-09-06 04:00,6,106.47,106.62,106.46,106.6,3989
20010901|2001-09-06 04:30,6,106.58,106.61,106.53,106.61,2984
20010901|2001-09-06 05:00,6,106.65,106.65,106.59,106.59,3799
20011201|2001-03-14 09:00,14,106.8,106.8,106.8,106.8,1000
20011201|2001-03-14 09:30,14,106.77,106.77,106.74,106.74,2000
20011201|2001-03-14 10:00,14,106.76,106.84,106.76,106.84,2000
20011201|2001-03-14 10:30,14,106.82,106.82,106.82,106.82,1000
20011201|2001-05-14 08:00,14,105.56,105.56,105.56,105.56,100
20011201|2001-05-23 04:30,23,105.1,105.1,105.1,105.1,100
20011201|2001-05-29 09:00,29,105.24,105.24,105.24,105.24,1
20011201|2001-05-30 02:30,30,105.29,105.29,105.29,105.29,10
20011201|2001-05-31 04:30,31,104.98,104.98,104.95,104.95,535
20011201|2001-05-31 05:00,31,104.95,104.95,104.95,104.95,40
20011201|2001-06-01 08:30,1,105.2,105.2,105.2,105.2,1
20011201|2001-06-01 10:30,1,105.4,105.41,105.4,105.41,26
20011201|2001-06-06 11:30,6,105.64,105.64,105.64,105.64,1
20011201|2001-06-08 08:00,8,105.56,105.56,105.56,105.56,1
20011201|2001-06-11 03:30,11,105.62,105.62,105.62,105.62,1
20011201|2001-06-12 05:30,12,105.3,105.3,105.3,105.3,1
20011201|2001-06-14 03:00,14,105.45,105.45,105.45,105.45,1062
20011201|2001-06-14 11:30,14,105.45,105.45,105.45,105.45,2107
20011201|2001-06-18 03:30,18,105.83,105.83,105.83,105.83,378
20011201|2001-06-18 11:30,18,105.83,105.83,105.83,105.83,124
20011201|2001-06-19 05:30,19,105.84,105.84,105.84,105.84,343
20011201|2001-06-19 11:30,19,105.84,105.84,105.84,105.84,1340
20011201|2001-06-22 02:30,22,106.18,106.18,106.18,106.18,144
20011201|2001-06-22 11:00,22,106.34,106.34,106.34,106.34,3334
20011201|2001-06-25 02:30,25,106.28,106.28,106.28,106.28,1
20011201|2001-06-25 11:30,25,106.28,106.28,106.28,106.28,198
20011201|2001-06-26 02:30,26,106.4,106.4,106.4,106.4,200
20011201|2001-06-26 04:30,26,106.3,106.3,106.3,106.3,491
20011201|2001-06-26 11:30,26,106.3,106.3,106.3,106.3,425
20011201|2001-06-29 03:00,29,105.73,105.73,105.73,105.73,601
20011201|2001-06-29 09:30,29,105.76,105.76,105.76,105.76,2133
20011201|2001-07-03 02:30,3,105.87,105.87,105.87,105.87,1508
20011201|2001-07-03 07:00,3,105.82,105.82,105.82,105.82,319
20011201|2001-07-03 09:30,3,105.6,105.6,105.6,105.6,256
20011201|2001-07-03 11:00,3,105.44,105.44,105.44,105.44,1
20011201|2001-07-04 04:00,4,105.45,105.45,105.45,105.45,201
20011201|2001-07-04 05:00,4,105.4,105.4,105.4,105.4,1
20011201|2001-07-04 11:30,4,105.54,105.54,105.54,105.54,384
20011201|2001-07-05 02:00,5,105.42,105.42,105.42,105.42,170
20011201|2001-07-05 08:30,5,105.52,105.52,105.52,105.52,160
20011201|2001-07-05 11:00,5,105.38,105.38,105.38,105.38,532
20011201|2001-07-06 04:00,6,105.42,105.42,105.42,105.42,51
20011201|2001-07-06 11:30,6,105.42,105.42,105.42,105.42,385
20011201|2001-07-09 05:00,9,105.55,105.55,105.55,105.55,953
20011201|2001-07-09 08:00,9,105.56,105.56,105.56,105.56,676
20011201|2001-07-09 11:30,9,105.56,105.56,105.56,105.56,630
20011201|2001-07-10 07:00,10,105.54,105.54,105.54,105.54,1314
20011201|2001-07-10 10:00,10,105.6,105.6,105.6,105.6,203
20011201|2001-07-10 11:30,10,105.6,105.6,105.6,105.6,108
20011201|2001-07-11 04:00,11,105.8,105.8,105.8,105.8,1
20011201|2001-07-11 07:30,11,105.88,105.88,105.88,105.88,57
20011201|2001-07-11 11:30,11,105.88,105.88,105.88,105.88,260
20011201|2001-07-12 03:00,12,105.67,105.67,105.67,105.67,1
20011201|2001-07-12 05:00,12,105.66,105.66,105.66,105.66,542
20011201|2001-07-12 06:30,12,105.77,105.77,105.77,105.77,17
20011201|2001-07-12 08:30,12,105.82,105.82,105.82,105.82,150
20011201|2001-07-12 11:30,12,105.82,105.82,105.82,105.82,519
20011201|2001-07-13 06:00,13,105.76,105.76,105.76,105.76,508
20011201|2001-07-13 09:00,13,105.73,105.73,105.36,105.36,1070
20011201|2001-07-13 09:30,13,105.75,105.79,105.75,105.78,552
20011201|2001-07-13 11:30,13,105.78,105.78,105.78,105.78,100
20011201|2001-07-16 07:30,16,105.82,105.82,105.82,105.82,251
20011201|2001-07-16 11:30,16,105.82,105.82,105.82,105.82,240
20011201|2001-07-17 05:00,17,105.85,105.85,105.85,105.85,350
20011201|2001-07-17 11:30,17,105.85,105.85,105.85,105.85,1587
20011201|2001-07-18 03:30,18,105.89,105.89,105.89,105.89,1
20011201|2001-07-18 11:00,18,106.06,106.06,106.06,106.06,2263
20011201|2001-07-18 11:30,18,106.18,106.18,106.18,106.18,1226
20011201|2001-07-19 01:00,19,106.18,106.18,106.18,106.18,1
20011201|2001-07-19 03:30,19,106.11,106.11,106.11,106.11,1950
20011201|2001-07-19 04:00,19,106.14,106.14,106.14,106.14,150
20011201|2001-07-19 08:30,19,106,106,106,106,351
20011201|2001-07-19 11:30,19,106,106,106,106,99
20011201|2001-07-20 05:00,20,106.19,106.19,106.19,106.19,2068
20011201|2001-07-20 08:30,20,106.25,106.25,106.25,106.25,2366
20011201|2001-07-20 11:30,20,106.25,106.25,106.25,106.25,206
20011201|2001-07-23 03:30,23,106.25,106.25,106.25,106.25,1
20011201|2001-07-23 11:30,23,106.29,106.29,106.29,106.29,40
20011201|2001-07-24 03:00,24,106.31,106.31,106.31,106.31,1
20011201|2001-07-24 06:00,24,106.31,106.31,106.31,106.31,75
20011201|2001-07-24 06:30,24,106.32,106.32,106.32,106.32,1000
20011201|2001-07-25 01:00,25,106.31,106.31,106.31,106.31,346
20011201|2001-07-25 01:30,25,106.31,106.31,106.31,106.31,74
20011201|2001-07-25 02:30,25,106.21,106.21,106.21,106.21,465
20011201|2001-07-25 09:30,25,106.18,106.18,106.18,106.18,200
20011201|2001-07-25 10:00,25,106.21,106.21,106.21,106.21,45
20011201|2001-07-26 06:30,26,106.05,106.07,106.05,106.07,172
20011201|2001-07-26 07:00,26,106.09,106.09,106.08,106.08,678
20011201|2001-07-26 08:30,26,106.13,106.13,106.13,106.13,59
20011201|2001-07-26 09:00,26,106.13,106.13,106.13,106.13,100
20011201|2001-07-26 10:30,26,106.27,106.27,106.27,106.27,1
20011201|2001-07-26 11:30,26,106.38,106.38,106.38,106.38,250
20011201|2001-07-27 01:30,27,106.36,106.36,106.36,106.36,36
20011201|2001-07-27 04:00,27,106.38,106.38,106.38,106.38,20
20011201|2001-07-27 04:30,27,106.35,106.35,106.35,106.35,1
20011201|2001-07-27 05:00,27,106.35,106.35,106.35,106.35,79
20011201|2001-07-27 08:00,27,106.38,106.38,106.38,106.38,30
20011201|2001-07-27 09:00,27,106.48,106.48,106.48,106.48,150
20011201|2001-07-30 01:30,30,106.52,106.52,106.52,106.52,20
20011201|2001-07-30 02:00,30,106.5,106.5,106.5,106.5,1
20011201|2001-07-30 02:30,30,106.48,106.48,106.48,106.48,2
20011201|2001-07-30 05:30,30,106.47,106.47,106.47,106.47,40
20011201|2001-07-30 06:00,30,106.43,106.44,106.43,106.44,85
20011201|2001-07-30 07:00,30,106.43,106.43,106.43,106.43,100
20011201|2001-07-30 09:00,30,106.47,106.47,106.47,106.47,120
20011201|2001-07-30 09:30,30,106.5,106.5,106.5,106.5,150
20011201|2001-07-31 03:00,31,106.57,106.57,106.57,106.57,360
20011201|2001-07-31 05:00,31,106.55,106.55,106.55,106.55,500
20011201|2001-07-31 06:00,31,106.56,106.56,106.56,106.56,10
20011201|2001-07-31 07:30,31,106.52,106.52,106.52,106.52,32
20011201|2001-07-31 08:00,31,106.47,106.47,106.47,106.47,300
20011201|2001-07-31 10:30,31,106.58,106.58,106.58,106.58,260
20011201|2001-07-31 11:00,31,106.58,106.61,106.58,106.61,185
20011201|2001-08-01 01:00,1,106.58,106.58,106.58,106.58,2
20011201|2001-08-01 01:30,1,106.55,106.55,106.55,106.55,150
20011201|2001-08-01 03:30,1,106.55,106.55,106.55,106.55,540
20011201|2001-08-01 04:30,1,106.54,106.54,106.54,106.54,41
20011201|2001-08-01 06:00,1,106.54,106.54,106.54,106.54,20
20011201|2001-08-01 08:00,1,106.56,106.56,106.56,106.56,70
20011201|2001-08-01 08:30,1,106.57,106.57,106.57,106.57,180
20011201|2001-08-01 09:00,1,106.54,106.55,106.54,106.55,200
20011201|2001-08-01 09:30,1,106.54,106.54,106.54,106.54,100
20011201|2001-08-02 04:30,2,106.51,106.51,106.51,106.51,114
20011201|2001-08-02 05:30,2,106.53,106.53,106.53,106.53,11021
20011201|2001-08-02 06:00,2,106.59,106.59,106.59,106.59,40
20011201|2001-08-02 07:00,2,106.47,106.47,106.47,106.47,296
20011201|2001-08-02 07:30,2,106.39,106.39,106.36,106.36,300
20011201|2001-08-02 08:00,2,106.38,106.42,106.38,106.42,825
20011201|2001-08-02 09:30,2,106.39,106.43,106.39,106.43,210
20011201|2001-08-02 10:00,2,106.44,106.44,106.44,106.44,120
20011201|2001-08-03 02:00,3,106.37,106.37,106.37,106.37,20
20011201|2001-08-03 02:30,3,106.38,106.4,106.38,106.4,22
20011201|2001-08-03 03:00,3,106.39,106.39,106.39,106.39,30
20011201|2001-08-03 03:30,3,106.42,106.42,106.42,106.42,450
20011201|2001-08-03 04:00,3,106.47,106.47,106.47,106.47,10
20011201|2001-08-03 07:30,3,106.37,106.37,106.37,106.37,100
20011201|2001-08-03 08:30,3,106.39,106.44,106.39,106.44,51
20011201|2001-08-03 09:00,3,106.48,106.48,106.48,106.48,300
20011201|2001-08-06 03:30,6,106.62,106.62,106.62,106.62,150
20011201|2001-08-06 04:30,6,106.65,106.65,106.64,106.64,108
20011201|2001-08-06 05:00,6,106.67,106.67,106.66,106.66,531
20011201|2001-08-06 06:00,6,106.66,106.67,106.66,106.67,33
20011201|2001-08-06 06:30,6,106.67,106.67,106.67,106.67,56
20011201|2001-08-06 07:30,6,106.68,106.68,106.67,106.67,550
20011201|2001-08-06 08:30,6,106.64,106.64,106.64,106.64,50
20011201|2001-08-06 09:30,6,106.64,106.65,106.64,106.65,346
20011201|2001-08-06 10:00,6,106.63,106.64,106.63,106.64,140
20011201|2001-08-06 11:00,6,106.66,106.66,106.66,106.66,30
20011201|2001-08-07 01:00,7,106.7,106.7,106.69,106.69,75
20011201|2001-08-07 01:30,7,106.68,106.68,106.68,106.68,150
20011201|2001-08-07 02:00,7,106.7,106.7,106.7,106.7,318
20011201|2001-08-07 02:30,7,106.69,106.69,106.65,106.65,798
20011201|2001-08-07 03:00,7,106.64,106.66,106.64,106.66,529
20011201|2001-08-07 03:30,7,106.67,106.67,106.67,106.67,1205
20011201|2001-08-07 04:00,7,106.68,106.68,106.68,106.68,250
20011201|2001-08-07 04:30,7,106.68,106.68,106.66,106.66,128
20011201|2001-08-07 05:30,7,106.63,106.65,106.63,106.65,93
20011201|2001-08-07 06:00,7,106.66,106.66,106.64,106.64,374
20011201|2001-08-07 06:30,7,106.65,106.65,106.65,106.65,50
20011201|2001-08-07 07:00,7,106.66,106.66,106.66,106.66,343
20011201|2001-08-07 07:30,7,106.62,106.65,106.62,106.65,197
20011201|2001-08-07 10:00,7,106.61,106.61,106.61,106.61,100
20011201|2001-08-07 10:30,7,106.65,106.65,106.65,106.65,417
20011201|2001-08-07 11:30,7,106.71,106.71,106.63,106.63,947
20011201|2001-08-08 01:00,8,106.74,106.74,106.62,106.62,330
20011201|2001-08-08 01:30,8,106.57,106.58,106.56,106.58,493
20011201|2001-08-08 02:00,8,106.58,106.59,106.58,106.59,365
20011201|2001-08-08 02:30,8,106.58,106.58,106.53,106.53,1080
20011201|2001-08-08 03:00,8,106.56,106.62,106.56,106.61,1329
20011201|2001-08-08 03:30,8,106.6,106.66,106.6,106.66,3724
20011201|2001-08-08 04:00,8,106.67,106.67,106.64,106.64,1001
20011201|2001-08-08 04:30,8,106.65,106.65,106.65,106.65,400
20011201|2001-08-08 05:00,8,106.64,106.64,106.64,106.64,752
20011201|2001-08-08 05:30,8,106.65,106.65,106.65,106.65,300
20011201|2001-08-08 06:00,8,106.66,106.66,106.66,106.66,1125
20011201|2001-08-08 06:30,8,106.65,106.65,106.65,106.65,300
20011201|2001-08-08 07:00,8,106.65,106.65,106.63,106.65,165
20011201|2001-08-08 07:30,8,106.67,106.67,106.67,106.67,144
20011201|2001-08-08 09:00,8,106.66,106.66,106.66,106.66,150
20011201|2001-08-08 10:00,8,106.62,106.63,106.62,106.63,70
20011201|2001-08-08 10:30,8,106.67,106.67,106.67,106.67,72
20011201|2001-08-09 01:00,9,106.9,106.91,106.88,106.91,394
20011201|2001-08-09 01:30,9,106.85,106.85,106.85,106.85,301
20011201|2001-08-09 02:30,9,106.86,106.86,106.86,106.86,10
20011201|2001-08-09 03:00,9,106.85,106.98,106.85,106.94,750
20011201|2001-08-09 03:30,9,107,107,106.97,106.97,82
20011201|2001-08-09 04:00,9,106.96,106.96,106.96,106.96,300
20011201|2001-08-09 05:00,9,106.96,106.96,106.96,106.96,215
20011201|2001-08-09 06:00,9,106.99,107.01,106.99,107,514
20011201|2001-08-09 06:30,9,107.03,107.03,107.01,107.01,138
20011201|2001-08-09 07:30,9,107.01,107.01,106.99,106.99,20
20011201|2001-08-09 09:00,9,106.95,107,106.95,106.99,1672
20011201|2001-08-09 09:30,9,107.01,107.01,107.01,107.01,100
20011201|2001-08-09 10:00,9,107,107,107,107,100
20011201|2001-08-09 10:30,9,106.99,107.03,106.99,107.03,180
20011201|2001-08-10 02:00,10,107.05,107.05,107.03,107.03,30
20011201|2001-08-10 02:30,10,107.02,107.03,107.02,107.03,110
20011201|2001-08-10 03:00,10,107.04,107.04,107.04,107.04,160
20011201|2001-08-10 03:30,10,107.06,107.06,107.06,107.06,180
20011201|2001-08-10 04:00,10,107.05,107.05,107.04,107.04,166
20011201|2001-08-10 04:30,10,107.04,107.04,107.03,107.03,390
20011201|2001-08-10 05:00,10,107.03,107.03,107.02,107.02,250
20011201|2001-08-10 07:30,10,107.11,107.13,107.1,107.11,875
20011201|2001-08-10 08:00,10,107.12,107.12,107.12,107.12,61
20011201|2001-08-10 08:30,10,107.1,107.1,107.1,107.1,56
20011201|2001-08-10 09:00,10,107.12,107.18,107.12,107.18,400
20011201|2001-08-10 10:00,10,107.17,107.19,107.17,107.19,110
20011201|2001-08-13 01:00,13,107.14,107.16,107.14,107.16,261
20011201|2001-08-13 01:30,13,107.16,107.16,107.1,107.1,212
20011201|2001-08-13 02:00,13,107.08,107.08,107.08,107.08,250
20011201|2001-08-13 02:30,13,107.1,107.1,107.09,107.09,497
20011201|2001-08-13 05:00,13,107.09,107.11,107.09,107.11,190
20011201|2001-08-13 05:30,13,107.12,107.12,107.12,107.12,125
20011201|2001-08-13 06:00,13,107.13,107.13,107.12,107.12,325
20011201|2001-08-13 06:30,13,107.09,107.11,107.09,107.11,465
20011201|2001-08-13 07:30,13,107.14,107.14,107.14,107.14,100
20011201|2001-08-13 08:00,13,107.14,107.15,107.14,107.15,305
20011201|2001-08-13 09:00,13,107.15,107.16,107.15,107.16,100
20011201|2001-08-13 09:30,13,107.2,107.21,107.2,107.21,425
20011201|2001-08-13 10:00,13,107.18,107.18,107.18,107.18,305
20011201|2001-08-13 10:30,13,107.22,107.23,107.22,107.22,1126
20011201|2001-08-13 11:00,13,107.2,107.2,107.19,107.19,187
20011201|2001-08-13 11:30,13,107.19,107.19,107.19,107.19,137
20011201|2001-08-14 01:00,14,107.11,107.11,107.08,107.08,70
20011201|2001-08-14 01:30,14,107.08,107.08,107.05,107.05,830
20011201|2001-08-14 02:00,14,107.05,107.05,107.04,107.04,1371
20011201|2001-08-14 02:30,14,107.03,107.04,107.03,107.03,485
20011201|2001-08-14 03:00,14,107.01,107.01,107.01,107.01,35
20011201|2001-08-14 03:30,14,107.02,107.03,107.02,107.03,1025
20011201|2001-08-14 04:00,14,107.03,107.03,107.02,107.03,1387
20011201|2001-08-14 04:30,14,107.02,107.02,107,107,2091
20011201|2001-08-14 05:00,14,107.02,107.02,107.02,107.02,155
20011201|2001-08-14 05:30,14,107.02,107.04,107.02,107.04,495
20011201|2001-08-14 06:00,14,107.04,107.04,107.04,107.04,325
20011201|2001-08-14 06:30,14,107.02,107.02,107.02,107.02,59
20011201|2001-08-14 07:00,14,107,107,107,107,100
20011201|2001-08-14 07:30,14,106.98,107.01,106.98,107.01,676
20011201|2001-08-14 08:00,14,107.01,107.01,106.93,106.93,450
20011201|2001-08-14 08:30,14,106.97,106.97,106.97,106.97,1002
20011201|2001-08-14 09:00,14,106.98,107.03,106.98,107.03,1234
20011201|2001-08-14 09:30,14,107.05,107.06,107.04,107.04,1943
20011201|2001-08-14 10:30,14,107.09,107.09,107.09,107.09,250
20011201|2001-08-14 11:00,14,107.12,107.12,107.1,107.1,293
20011201|2001-08-14 11:30,14,107.11,107.12,107.09,107.09,185
20011201|2001-08-15 01:00,15,107.14,107.14,107.14,107.14,275
20011201|2001-08-15 01:30,15,107.16,107.18,107.16,107.16,1603
20011201|2001-08-15 02:00,15,107.16,107.16,107.16,107.16,527
20011201|2001-08-15 02:30,15,107.17,107.17,107.17,107.17,130
20011201|2001-08-15 03:00,15,107.16,107.16,107.16,107.16,400
20011201|2001-08-15 03:30,15,107.15,107.16,107.15,107.16,386
20011201|2001-08-15 04:00,15,107.12,107.12,107.11,107.11,250
20011201|2001-08-15 04:30,15,107.12,107.17,107.12,107.17,435
20011201|2001-08-15 05:00,15,107.18,107.18,107.18,107.18,270
20011201|2001-08-15 06:30,15,107.2,107.25,107.2,107.25,1260
20011201|2001-08-15 07:00,15,107.24,107.24,107.17,107.17,600
20011201|2001-08-15 07:30,15,107.18,107.23,107.18,107.22,633
20011201|2001-08-15 08:00,15,107.22,107.22,107.16,107.18,733
20011201|2001-08-15 08:30,15,107.15,107.18,107.14,107.18,1638
20011201|2001-08-15 09:00,15,107.15,107.17,107.15,107.16,737
20011201|2001-08-15 09:30,15,107.17,107.2,107.17,107.2,472
20011201|2001-08-15 10:00,15,107.19,107.2,107.15,107.15,1056
20011201|2001-08-15 10:30,15,107.16,107.21,107.16,107.21,1681
20011201|2001-08-15 11:00,15,107.22,107.23,107.22,107.22,2485
20011201|2001-08-15 11:30,15,107.22,107.22,107.22,107.22,50
20011201|2001-08-16 01:00,16,107.21,107.24,107.21,107.24,222
20011201|2001-08-16 01:30,16,107.22,107.23,107.22,107.23,286
20011201|2001-08-16 02:00,16,107.27,107.27,107.27,107.27,75
20011201|2001-08-16 02:30,16,107.29,107.29,107.29,107.29,282
20011201|2001-08-16 03:00,16,107.3,107.3,107.28,107.28,528
20011201|2001-08-16 03:30,16,107.26,107.27,107.26,107.27,1098
20011201|2001-08-16 04:00,16,107.28,107.28,107.21,107.23,842
20011201|2001-08-16 04:30,16,107.24,107.25,107.23,107.23,530
20011201|2001-08-16 05:00,16,107.23,107.24,107.23,107.24,227
20011201|2001-08-16 05:30,16,107.24,107.25,107.24,107.24,1134
20011201|2001-08-16 06:00,16,107.23,107.23,107.23,107.23,1041
20011201|2001-08-16 06:30,16,107.23,107.23,107.22,107.22,456
20011201|2001-08-16 07:00,16,107.22,107.22,107.22,107.22,245
20011201|2001-08-16 07:30,16,107.22,107.22,107.12,107.12,672
20011201|2001-08-16 08:00,16,107.16,107.16,107.13,107.15,543
20011201|2001-08-16 08:30,16,107.17,107.17,107.16,107.16,105
20011201|2001-08-16 09:00,16,107.16,107.16,107.13,107.14,350
20011201|2001-08-16 09:30,16,107.17,107.17,107.14,107.14,1144
20011201|2001-08-16 10:30,16,107.14,107.17,107.14,107.17,350
20011201|2001-08-16 11:30,16,107.22,107.22,107.22,107.22,250
20011201|2001-08-17 01:30,17,107.27,107.27,107.27,107.27,26
20011201|2001-08-17 02:00,17,107.26,107.26,107.25,107.25,1380
20011201|2001-08-17 02:30,17,107.25,107.26,107.25,107.26,550
20011201|2001-08-17 03:00,17,107.26,107.27,107.26,107.27,974
20011201|2001-08-17 04:00,17,107.29,107.34,107.29,107.32,2337
20011201|2001-08-17 04:30,17,107.33,107.4,107.33,107.39,2572
20011201|2001-08-17 05:00,17,107.39,107.41,107.37,107.37,1596
20011201|2001-08-17 05:30,17,107.37,107.39,107.37,107.39,724
20011201|2001-08-17 06:00,17,107.38,107.48,107.38,107.45,2256
20011201|2001-08-17 06:30,17,107.45,107.48,107.45,107.48,645
20011201|2001-08-17 07:00,17,107.47,107.47,107.45,107.46,4568
20011201|2001-08-17 07:30,17,107.47,107.52,107.47,107.49,2638
20011201|2001-08-17 08:00,17,107.5,107.51,107.48,107.49,2846
20011201|2001-08-17 08:30,17,107.49,107.5,107.41,107.41,5760
20011201|2001-08-17 09:00,17,107.47,107.48,107.47,107.48,350
20011201|2001-08-17 09:30,17,107.49,107.49,107.42,107.42,1808
20011201|2001-08-17 10:00,17,107.44,107.44,107.41,107.41,4906
20011201|2001-08-17 10:30,17,107.42,107.43,107.41,107.42,2504
20011201|2001-08-17 11:00,17,107.39,107.39,107.39,107.39,60
20011201|2001-08-20 01:00,20,107.47,107.47,107.47,107.47,1
20011201|2001-08-20 01:30,20,107.44,107.44,107.44,107.44,50
20011201|2001-08-20 02:00,20,107.4,107.42,107.4,107.4,115
20011201|2001-08-20 02:30,20,107.39,107.39,107.39,107.39,478
20011201|2001-08-20 03:00,20,107.41,107.42,107.41,107.42,239
20011201|2001-08-20 03:30,20,107.41,107.42,107.41,107.41,1173
20011201|2001-08-20 04:30,20,107.41,107.41,107.41,107.41,81
20011201|2001-08-20 05:00,20,107.4,107.43,107.4,107.43,117
20011201|2001-08-20 05:30,20,107.4,107.4,107.39,107.39,87
20011201|2001-08-20 06:00,20,107.4,107.41,107.4,107.41,750
20011201|2001-08-20 06:30,20,107.38,107.4,107.38,107.4,89
20011201|2001-08-20 07:00,20,107.4,107.4,107.4,107.4,490
20011201|2001-08-20 07:30,20,107.41,107.41,107.4,107.4,585
20011201|2001-08-20 08:00,20,107.4,107.4,107.4,107.4,150
20011201|2001-08-20 08:30,20,107.4,107.41,107.39,107.41,151
20011201|2001-08-20 09:00,20,107.41,107.41,107.38,107.38,295
20011201|2001-08-20 09:30,20,107.39,107.39,107.37,107.37,117
20011201|2001-08-20 10:00,20,107.36,107.37,107.36,107.37,326
20011201|2001-08-20 10:30,20,107.37,107.37,107.37,107.37,119
20011201|2001-08-20 11:00,20,107.36,107.41,107.36,107.41,768
20011201|2001-08-20 11:30,20,107.41,107.41,107.4,107.4,320
20011201|2001-08-21 01:00,21,107.36,107.36,107.36,107.36,1
20011201|2001-08-21 01:30,21,107.35,107.35,107.35,107.35,35
20011201|2001-08-21 02:00,21,107.36,107.37,107.35,107.36,490
20011201|2001-08-21 02:30,21,107.36,107.36,107.36,107.36,330
20011201|2001-08-21 03:00,21,107.36,107.36,107.35,107.35,270
20011201|2001-08-21 03:30,21,107.34,107.35,107.33,107.33,320
20011201|2001-08-21 04:00,21,107.32,107.32,107.32,107.32,126
20011201|2001-08-21 04:30,21,107.34,107.34,107.34,107.34,400
20011201|2001-08-21 05:00,21,107.33,107.33,107.33,107.33,14
20011201|2001-08-21 05:30,21,107.35,107.35,107.33,107.33,762
20011201|2001-08-21 06:00,21,107.31,107.31,107.28,107.29,694
20011201|2001-08-21 06:30,21,107.28,107.29,107.28,107.29,520
20011201|2001-08-21 07:00,21,107.29,107.29,107.29,107.29,74
20011201|2001-08-21 07:30,21,107.28,107.28,107.22,107.23,260
20011201|2001-08-21 08:00,21,107.22,107.22,107.18,107.19,280
20011201|2001-08-21 08:30,21,107.22,107.22,107.22,107.22,10
20011201|2001-08-21 09:00,21,107.22,107.22,107.19,107.2,544
20011201|2001-08-21 09:30,21,107.2,107.22,107.19,107.22,779
20011201|2001-08-21 10:00,21,107.2,107.2,107.18,107.18,220
20011201|2001-08-21 10:30,21,107.18,107.18,107.16,107.16,512
20011201|2001-08-22 01:00,22,107.3,107.33,107.3,107.33,1112
20011201|2001-08-22 01:30,22,107.35,107.36,107.33,107.33,141
20011201|2001-08-22 02:00,22,107.32,107.33,107.31,107.32,936
20011201|2001-08-22 02:30,22,107.33,107.36,107.28,107.28,846
20011201|2001-08-22 03:00,22,107.26,107.26,107.14,107.17,2476
20011201|2001-08-22 03:30,22,107.14,107.14,107.1,107.13,1700
20011201|2001-08-22 04:00,22,107.1,107.1,107.03,107.05,4182
20011201|2001-08-22 04:30,22,106.99,107.04,106.99,107.04,604
20011201|2001-08-22 05:00,22,107.04,107.04,107.01,107.01,159
20011201|2001-08-22 05:30,22,107.02,107.02,107.02,107.02,45
20011201|2001-08-22 06:00,22,106.98,107.02,106.98,107.02,212
20011201|2001-08-22 06:30,22,107.03,107.03,107.02,107.02,210
20011201|2001-08-22 07:00,22,107.02,107.03,107,107,1400
20011201|2001-08-22 07:30,22,107,107,106.93,106.95,2885
20011201|2001-08-22 08:00,22,106.95,107,106.95,106.98,207
20011201|2001-08-22 08:30,22,106.97,106.98,106.97,106.97,430
20011201|2001-08-22 09:00,22,106.96,107.04,106.96,107.04,465
20011201|2001-08-22 09:30,22,107.02,107.02,107.02,107.02,100
20011201|2001-08-23 10:00,23,107.01,107.04,107.01,107.03,659
20011201|2001-08-23 10:30,23,107.04,107.05,107.04,107.04,357
20011201|2001-08-23 11:30,23,107.01,107.01,107.01,107.01,218
20011201|2001-08-24 01:00,24,107.06,107.06,107.06,107.06,1
20011201|2001-08-24 01:30,24,107.04,107.04,107.04,107.04,59
20011201|2001-08-24 02:00,24,106.96,106.96,106.91,106.91,109
20011201|2001-08-24 02:30,24,106.94,106.95,106.9,106.9,1027
20011201|2001-08-24 03:00,24,106.89,106.9,106.88,106.88,717
20011201|2001-08-24 03:30,24,106.88,106.9,106.88,106.9,161
20011201|2001-08-24 04:00,24,106.91,106.91,106.86,106.87,370
20011201|2001-08-24 04:30,24,106.89,106.9,106.89,106.9,300
20011201|2001-08-24 05:00,24,106.9,106.92,106.89,106.89,1182
20011201|2001-08-24 05:30,24,106.9,106.91,106.9,106.91,580
20011201|2001-08-24 06:00,24,106.9,106.9,106.9,106.9,50
20011201|2001-08-24 06:30,24,106.9,106.9,106.88,106.88,260
20011201|2001-08-24 07:00,24,106.9,106.91,106.89,106.91,212
20011201|2001-08-24 07:30,24,106.91,106.92,106.89,106.9,458
20011201|2001-08-24 08:00,24,106.9,106.9,106.87,106.88,177
20011201|2001-08-24 08:30,24,106.89,106.91,106.89,106.91,307
20011201|2001-08-24 09:00,24,106.88,106.89,106.86,106.86,475
20011201|2001-08-24 09:30,24,106.86,106.86,106.8,106.81,2064
20011201|2001-08-24 10:00,24,106.81,106.82,106.8,106.82,351
20011201|2001-08-24 10:30,24,106.83,106.83,106.82,106.82,78
20011201|2001-08-27 01:00,27,106.87,106.87,106.87,106.87,80
20011201|2001-08-27 01:30,27,106.86,106.86,106.85,106.85,660
20011201|2001-08-27 02:30,27,106.84,106.84,106.83,106.83,1251
20011201|2001-08-27 03:00,27,106.79,106.79,106.77,106.77,1750
20011201|2001-08-27 03:30,27,106.77,106.79,106.77,106.78,740
20011201|2001-08-27 04:00,27,106.79,106.79,106.79,106.79,35
20011201|2001-08-27 04:30,27,106.77,106.77,106.76,106.76,1100
20011201|2001-08-27 05:00,27,106.76,106.76,106.76,106.76,41
20011201|2001-08-27 05:30,27,106.76,106.77,106.75,106.75,620
20011201|2001-08-27 06:00,27,106.75,106.75,106.75,106.75,149
20011201|2001-08-27 06:30,27,106.75,106.75,106.75,106.75,50
20011201|2001-08-27 07:00,27,106.8,106.8,106.8,106.8,115
20011201|2001-08-27 07:30,27,106.8,106.8,106.8,106.8,99
20011201|2001-08-27 08:00,27,106.81,106.82,106.81,106.82,388
20011201|2001-08-27 08:30,27,106.85,106.85,106.83,106.83,70
20011201|2001-08-27 09:00,27,106.83,106.85,106.83,106.85,218
20011201|2001-08-27 09:30,27,106.84,106.84,106.84,106.84,64
20011201|2001-08-27 10:00,27,106.86,106.86,106.86,106.86,310
20011201|2001-08-27 11:30,27,106.88,106.89,106.88,106.89,150
20011201|2001-08-28 01:00,28,106.85,106.86,106.85,106.86,100
20011201|2001-08-28 01:30,28,106.92,106.92,106.9,106.92,1052
20011201|2001-08-28 02:00,28,106.91,106.91,106.84,106.84,528
20011201|2001-08-28 02:30,28,106.85,106.87,106.82,106.82,332
20011201|2001-08-28 03:00,28,106.84,107.02,106.84,107,1387
20011201|2001-08-28 03:30,28,107.02,107.02,107,107.02,1336
20011201|2001-08-28 04:00,28,107.03,107.03,107.01,107.03,576
20011201|2001-08-28 04:30,28,107.02,107.02,106.98,107,3376
20011201|2001-08-28 05:00,28,107,107,107,107,13
20011201|2001-08-28 05:30,28,107,107,107,107,130
20011201|2001-08-28 06:00,28,107.01,107.01,107.01,107.01,100
20011201|2001-08-28 06:30,28,107.01,107.03,107.01,107.03,68
20011201|2001-08-28 07:00,28,107.02,107.02,107.02,107.02,1016
20011201|2001-08-28 07:30,28,107.02,107.02,107.01,107.01,1166
20011201|2001-08-28 08:00,28,107.01,107.03,107,107.03,1616
20011201|2001-08-28 08:30,28,107.03,107.09,107.01,107.09,979
20011201|2001-08-28 09:00,28,107.1,107.16,107.09,107.16,3694
20011201|2001-08-28 09:30,28,107.15,107.17,107.14,107.17,706
20011201|2001-08-28 10:00,28,107.18,107.22,107.18,107.19,2765
20011201|2001-08-28 10:30,28,107.19,107.24,107.19,107.24,4494
20011201|2001-08-28 11:00,28,107.22,107.24,107.22,107.24,210
20011201|2001-08-28 11:30,28,107.22,107.23,107.21,107.23,292
20011201|2001-08-29 01:00,29,107.28,107.34,107.27,107.34,375
20011201|2001-08-29 01:30,29,107.32,107.32,107.3,107.3,365
20011201|2001-08-29 02:00,29,107.31,107.31,107.28,107.29,2898
20011201|2001-08-29 02:30,29,107.28,107.29,107.27,107.27,1376
20011201|2001-08-29 03:00,29,107.25,107.26,107.23,107.24,2319
20011201|2001-08-29 03:30,29,107.24,107.25,107.22,107.22,1330
20011201|2001-08-29 04:00,29,107.19,107.2,107.13,107.17,4873
20011201|2001-08-29 04:30,29,107.17,107.2,107.16,107.19,829
20011201|2001-08-29 05:00,29,107.18,107.19,107.17,107.19,625
20011201|2001-08-29 05:30,29,107.19,107.19,107.18,107.18,465
20011201|2001-08-29 06:00,29,107.17,107.19,107.17,107.19,1316
20011201|2001-08-29 06:30,29,107.19,107.2,107.19,107.2,425
20011201|2001-08-29 07:00,29,107.23,107.23,107.17,107.2,1761
20011201|2001-08-29 07:30,29,107.18,107.22,107.18,107.22,912
20011201|2001-08-29 08:00,29,107.17,107.17,107.13,107.13,1699
20011201|2001-08-29 08:30,29,107.16,107.25,107.15,107.25,3956
20011201|2001-08-29 09:00,29,107.25,107.3,107.24,107.26,5693
20011201|2001-08-29 09:30,29,107.27,107.29,107.24,107.24,1830
20011201|2001-08-29 10:00,29,107.25,107.25,107.21,107.21,1271
20011201|2001-08-29 10:30,29,107.21,107.23,107.21,107.23,698
20011201|2001-08-29 11:00,29,107.23,107.23,107.2,107.23,334
20011201|2001-08-29 11:30,29,107.22,107.23,107.2,107.23,212
20011201|2001-08-30 01:00,30,107.26,107.28,107.26,107.27,528
20011201|2001-08-30 01:30,30,107.28,107.3,107.27,107.27,1424
20011201|2001-08-30 02:00,30,107.26,107.26,107.21,107.23,1666
20011201|2001-08-30 02:30,30,107.23,107.23,107.22,107.23,607
20011201|2001-08-30 03:00,30,107.21,107.21,107.18,107.18,1005
20011201|2001-08-30 03:30,30,107.2,107.2,107.19,107.2,762
20011201|2001-08-30 04:00,30,107.19,107.19,107.14,107.14,2019
20011201|2001-08-30 04:30,30,107.14,107.17,107.14,107.17,3202
20011201|2001-08-30 05:00,30,107.17,107.18,107.16,107.16,2061
20011201|2001-08-30 05:30,30,107.16,107.17,107.16,107.16,732
20011201|2001-08-30 06:00,30,107.16,107.17,107.15,107.15,1178
20011201|2001-08-30 06:30,30,107.14,107.3,107.1,107.27,4013
20011201|2001-08-30 07:00,30,107.28,107.31,107.27,107.29,1941
20011201|2001-08-30 07:30,30,107.29,107.49,107.29,107.48,8351
20011201|2001-08-30 08:00,30,107.48,107.48,107.43,107.45,6634
20011201|2001-08-30 08:30,30,107.45,107.47,107.39,107.4,1944
20011201|2001-08-30 09:00,30,107.43,107.45,107.41,107.41,1900
20011201|2001-08-30 09:30,30,107.41,107.47,107.4,107.47,2431
20011201|2001-08-30 10:00,30,107.48,107.51,107.48,107.5,5247
20011201|2001-08-30 10:30,30,107.5,107.56,107.5,107.5,1979
20011201|2001-08-30 11:00,30,107.5,107.5,107.49,107.49,684
20011201|2001-08-30 11:30,30,107.51,107.54,107.51,107.54,324
20011201|2001-08-31 01:00,31,107.53,107.59,107.53,107.56,1717
20011201|2001-08-31 01:30,31,107.56,107.61,107.55,107.58,3031
20011201|2001-08-31 02:00,31,107.59,107.6,107.56,107.59,1996
20011201|2001-08-31 02:30,31,107.58,107.63,107.58,107.63,4773
20011201|2001-08-31 03:00,31,107.65,107.65,107.57,107.57,2476
20011201|2001-08-31 03:30,31,107.58,107.6,107.56,107.57,2408
20011201|2001-08-31 04:00,31,107.56,107.57,107.53,107.54,2779
20011201|2001-08-31 04:30,31,107.54,107.56,107.54,107.55,2650
20011201|2001-08-31 05:00,31,107.55,107.57,107.54,107.56,663
20011201|2001-08-31 05:30,31,107.55,107.56,107.54,107.54,1642
20011201|2001-08-31 06:00,31,107.55,107.58,107.55,107.57,4279
20011201|2001-08-31 06:30,31,107.58,107.6,107.57,107.6,6941
20011201|2001-08-31 07:00,31,107.59,107.62,107.56,107.57,4578
20011201|2001-08-31 07:30,31,107.57,107.59,107.56,107.56,5188
20011201|2001-08-31 08:00,31,107.56,107.57,107.55,107.56,6799
20011201|2001-08-31 08:30,31,107.57,107.63,107.52,107.52,3584
20011201|2001-08-31 09:00,31,107.54,107.54,107.43,107.49,8774
20011201|2001-08-31 09:30,31,107.49,107.53,107.49,107.52,8617
20011201|2001-08-31 10:00,31,107.53,107.53,107.49,107.49,1959
20011201|2001-08-31 10:30,31,107.5,107.55,107.49,107.55,1258
20011201|2001-08-31 11:00,31,107.55,107.56,107.49,107.49,79
20011201|2001-08-31 11:30,31,107.49,107.5,107.47,107.47,845
20011201|2001-09-03 01:00,3,107.52,107.52,107.48,107.49,943
20011201|2001-09-03 01:30,3,107.49,107.52,107.49,107.52,1298
20011201|2001-09-03 02:00,3,107.54,107.6,107.54,107.6,4896
20011201|2001-09-03 02:30,3,107.57,107.62,107.57,107.62,3555
20011201|2001-09-03 03:00,3,107.62,107.64,107.6,107.62,2443
20011201|2001-09-03 03:30,3,107.62,107.64,107.62,107.62,8473
20011201|2001-09-03 04:00,3,107.63,107.64,107.62,107.62,2669
20011201|2001-09-03 04:30,3,107.62,107.63,107.62,107.63,3355
20011201|2001-09-03 05:00,3,107.63,107.64,107.63,107.64,3541
20011201|2001-09-03 05:30,3,107.64,107.65,107.63,107.63,2536
20011201|2001-09-03 06:00,3,107.64,107.64,107.64,107.64,300
20011201|2001-09-03 06:30,3,107.63,107.64,107.63,107.64,1090
20011201|2001-09-03 07:00,3,107.63,107.63,107.61,107.62,1950
20011201|2001-09-03 07:30,3,107.61,107.61,107.6,107.61,3404
20011201|2001-09-03 08:00,3,107.61,107.62,107.61,107.62,769
20011201|2001-09-03 08:30,3,107.62,107.62,107.61,107.62,1492
20011201|2001-09-03 09:00,3,107.61,107.62,107.61,107.61,555
20011201|2001-09-03 09:30,3,107.62,107.62,107.61,107.61,378
20011201|2001-09-03 10:00,3,107.61,107.62,107.6,107.6,4733
20011201|2001-09-03 10:30,3,107.61,107.61,107.61,107.61,313
20011201|2001-09-03 11:00,3,107.61,107.61,107.6,107.6,189
20011201|2001-09-03 11:30,3,107.61,107.63,107.61,107.63,545
20011201|2001-09-04 01:00,4,107.6,107.6,107.49,107.49,11215
20011201|2001-09-04 01:30,4,107.5,107.5,107.38,107.44,13117
20011201|2001-09-04 02:00,4,107.43,107.46,107.43,107.45,12155
20011201|2001-09-04 02:30,4,107.45,107.46,107.42,107.44,9270
20011201|2001-09-04 03:00,4,107.44,107.45,107.42,107.43,6131
20011201|2001-09-04 03:30,4,107.43,107.49,107.43,107.47,8712
20011201|2001-09-04 04:00,4,107.47,107.48,107.45,107.47,9489
20011201|2001-09-04 04:30,4,107.47,107.47,107.46,107.46,4119
20011201|2001-09-04 05:00,4,107.46,107.5,107.46,107.49,2755
20011201|2001-09-04 05:30,4,107.49,107.5,107.48,107.48,2053
20011201|2001-09-04 06:00,4,107.49,107.49,107.43,107.43,2934
20011201|2001-09-04 06:30,4,107.43,107.43,107.4,107.41,5482
20011201|2001-09-04 07:00,4,107.41,107.42,107.39,107.41,7746
20011201|2001-09-04 07:30,4,107.41,107.46,107.41,107.46,8692
20011201|2001-09-04 08:00,4,107.46,107.47,107.39,107.39,9108
20011201|2001-09-04 08:30,4,107.41,107.45,107.38,107.38,13463
20011201|2001-09-04 09:00,4,107.42,107.42,107.14,107.22,23814
20011201|2001-09-04 09:30,4,107.22,107.24,106.94,106.96,29344
20011201|2001-09-04 10:00,4,106.97,107,106.89,106.89,12003
20011201|2001-09-04 10:30,4,106.86,106.92,106.86,106.91,13250
20011201|2001-09-04 11:00,4,106.91,106.91,106.85,106.85,5315
20011201|2001-09-04 11:30,4,106.83,106.84,106.72,106.73,5374
20011201|2001-09-05 01:00,5,106.78,106.9,106.78,106.86,17876
20011201|2001-09-05 01:30,5,106.86,106.91,106.85,106.85,16733
20011201|2001-09-05 02:00,5,106.85,106.97,106.85,106.96,16705
20011201|2001-09-05 02:30,5,106.96,106.97,106.9,106.9,19092
20011201|2001-09-05 03:00,5,106.9,106.92,106.87,106.87,15238
20011201|2001-09-05 03:30,5,106.87,106.9,106.85,106.9,14775
20011201|2001-09-05 04:00,5,106.9,106.9,106.88,106.89,15633
20011201|2001-09-05 04:30,5,106.89,106.92,106.89,106.91,11606
20011201|2001-09-05 05:00,5,106.91,106.96,106.91,106.95,13021
20011201|2001-09-05 05:30,5,106.95,106.97,106.95,106.96,10563
20011201|2001-09-05 06:00,5,106.95,106.99,106.95,106.95,11071
20011201|2001-09-05 06:30,5,106.96,106.96,106.91,106.92,8322
20011201|2001-09-05 07:00,5,106.91,106.93,106.88,106.88,11994
20011201|2001-09-05 07:30,5,106.88,106.92,106.88,106.91,14556
20011201|2001-09-05 08:00,5,106.91,106.92,106.85,106.88,20082
20011201|2001-09-05 08:30,5,106.88,106.93,106.74,106.76,37926
20011201|2001-09-05 09:00,5,106.77,106.85,106.77,106.81,29280
20011201|2001-09-05 09:30,5,106.81,106.86,106.79,106.83,20299
20011201|2001-09-05 10:00,5,106.84,106.88,106.78,106.86,22937
20011201|2001-09-05 10:30,5,106.86,106.86,106.81,106.84,9843
20011201|2001-09-05 11:00,5,106.84,106.87,106.81,106.82,4739
20011201|2001-09-05 11:30,5,106.83,106.86,106.8,106.8,5871
20011201|2001-09-06 01:00,6,106.76,106.82,106.76,106.77,10987
20011201|2001-09-06 01:30,6,106.76,106.78,106.69,106.75,16779
20011201|2001-09-06 02:00,6,106.74,106.75,106.64,106.65,33228
20011201|2001-09-06 02:30,6,106.65,106.65,106.56,106.63,34680
20011201|2001-09-06 03:00,6,106.64,106.73,106.63,106.7,30563
20011201|2001-09-06 03:30,6,106.7,106.77,106.69,106.76,24754
20011201|2001-09-06 04:00,6,106.76,106.91,106.74,106.87,44031
20011201|2001-09-06 04:30,6,106.88,106.93,106.82,106.93,26846
20011201|2001-09-06 05:00,6,106.93,106.95,106.9,106.91,27098
20011201|2001-09-06 05:30,6,106.9,106.93,106.87,106.9,15424
20011201|2001-09-06 06:00,6,106.89,106.91,106.88,106.91,5361
20011201|2001-09-06 06:30,6,106.91,106.96,106.9,106.93,9849
20011201|2001-09-06 07:00,6,106.93,106.96,106.9,106.93,13428
20011201|2001-09-06 07:30,6,106.93,106.97,106.84,106.89,34940
20011201|2001-09-06 08:00,6,106.89,106.93,106.87,106.92,19316
20011201|2001-09-06 08:30,6,106.92,106.95,106.87,106.91,29947
20011201|2001-09-06 09:00,6,106.92,107.1,106.89,107.06,82939
20011201|2001-09-06 09:30,6,107.05,107.09,107.03,107.05,29784
20011201|2001-09-06 10:00,6,107.05,107.1,107.05,107.07,17534
20011201|2001-09-06 10:30,6,107.07,107.16,107.06,107.16,26946
20011201|2001-09-06 11:00,6,107.15,107.17,107.14,107.16,9466
20011201|2001-09-06 11:30,6,107.16,107.21,107.13,107.15,18157
20011201|2001-09-07 01:00,7,107.13,107.19,107.11,107.12,14576
20011201|2001-09-07 01:30,7,107.12,107.13,107.05,107.1,11199
20011201|2001-09-07 02:00,7,107.1,107.17,107.07,107.17,17494
20011201|2001-09-07 02:30,7,107.17,107.25,107.16,107.17,29250
20011201|2001-09-07 03:00,7,107.17,107.18,107.1,107.13,17226
20011201|2001-09-07 03:30,7,107.14,107.14,107.08,107.12,19672
20011201|2001-09-07 04:00,7,107.12,107.15,107.1,107.15,12577
20011201|2001-09-07 04:30,7,107.14,107.24,107.13,107.23,19518
20011201|2001-09-07 05:00,7,107.24,107.25,107.19,107.21,23564
20011201|2001-09-07 05:30,7,107.21,107.23,107.2,107.2,8705
20011201|2001-09-07 06:00,7,107.21,107.21,107.19,107.21,8196
20011201|2001-09-07 06:30,7,107.22,107.23,107.2,107.2,10174
20011201|2001-09-07 07:00,7,107.19,107.4,107.17,107.37,18824
20011201|2001-09-07 07:30,7,107.37,107.5,107.36,107.4,72138
20011201|2001-09-07 08:00,7,107.41,107.48,107.39,107.43,37043
20011201|2001-09-07 08:30,7,107.43,107.48,107.37,107.38,59986
20011201|2001-09-07 09:00,7,107.38,107.43,107.33,107.4,33275
20011201|2001-09-07 09:30,7,107.41,107.46,107.4,107.43,21093
20011201|2001-09-07 10:00,7,107.43,107.46,107.41,107.44,11747
20011201|2001-09-07 10:30,7,107.43,107.46,107.41,107.43,5975
20011201|2001-09-07 11:00,7,107.43,107.44,107.41,107.41,2895
20011201|2001-09-07 11:30,7,107.41,107.45,107.4,107.45,3233
20011201|2001-09-11 01:00,11,107.25,107.29,107.23,107.28,9523
20011201|2001-09-11 01:30,11,107.29,107.29,107.2,107.21,12486
20011201|2001-09-11 02:00,11,107.22,107.25,107.15,107.24,28038
20011201|2001-09-11 02:30,11,107.24,107.24,107.14,107.14,29692
20011201|2001-09-11 03:00,11,107.15,107.16,107.13,107.15,26129
20011201|2001-09-11 03:30,11,107.15,107.18,107.13,107.15,17105
20011201|2001-09-11 04:00,11,107.15,107.17,107.08,107.11,19610
20011201|2001-09-11 04:30,11,107.11,107.16,107.08,107.14,17255
20011201|2001-09-11 05:00,11,107.15,107.18,107.13,107.17,9916
20011201|2001-09-11 05:30,11,107.17,107.19,107.15,107.16,8035
20011201|2001-09-11 06:00,11,107.15,107.16,107.06,107.09,24080
20011201|2001-09-11 06:30,11,107.08,107.17,107.08,107.16,17831
20011201|2001-09-11 07:00,11,107.15,107.16,107.1,107.12,26148
20011201|2001-09-11 07:30,11,107.12,107.18,107.07,107.16,44750
20011201|2001-09-11 08:00,11,107.17,107.47,107.14,107.43,72152
20011201|2001-09-11 08:30,11,107.43,107.86,107.33,107.79,68002
20011201|2001-09-11 09:00,11,107.81,107.81,107.54,107.61,25260
20011201|2001-09-11 09:30,11,107.6,108,107.59,108,32064
20011201|2001-09-11 10:00,11,108.06,108.3,108,108.18,25053
20011201|2001-09-11 10:30,11,108.19,108.44,108.14,108.3,19010
20011201|2001-09-11 11:00,11,108.3,108.31,108.12,108.24,19249
20011201|2001-09-11 11:30,11,108.24,108.37,108.24,108.3,12971
20011201|2001-09-12 01:00,12,108.5,108.52,108.26,108.34,34075
20011201|2001-09-12 01:30,12,108.33,108.63,108.33,108.42,31403
20011201|2001-09-12 02:00,12,108.43,108.56,108.04,108.04,47019
20011201|2001-09-12 02:30,12,108.06,108.19,107.86,107.99,42965
20011201|2001-09-12 03:00,12,107.99,108.12,107.96,108.04,25413
20011201|2001-09-12 03:30,12,108.05,108.1,107.96,108.07,24836
20011201|2001-09-12 04:00,12,108.08,108.1,108.03,108.09,21570
20011201|2001-09-12 04:30,12,108.09,108.27,108.08,108.19,30555
20011201|2001-09-12 05:00,12,108.19,108.19,108.11,108.17,20425
20011201|2001-09-12 05:30,12,108.17,108.21,108.11,108.12,18661
20011201|2001-09-12 06:00,12,108.13,108.13,108,108.03,15467
20011201|2001-09-12 06:30,12,108.03,108.16,108.01,108.14,11116
20011201|2001-09-12 07:00,12,108.14,108.21,108.1,108.16,9971
20011201|2001-09-12 07:30,12,108.16,108.17,108.13,108.14,13373
20011201|2001-09-12 08:00,12,108.15,108.19,108.1,108.11,11595
20011201|2001-09-12 08:30,12,108.1,108.16,108.09,108.11,11895
20011201|2001-09-12 09:00,12,108.1,108.13,108.06,108.07,21621
20011201|2001-09-12 09:30,12,108.07,108.1,108.04,108.07,18681
20011201|2001-09-12 10:00,12,108.07,108.08,107.95,108,12143
20011201|2001-09-12 10:30,12,108,108.02,107.93,107.95,9991
20011201|2001-09-12 11:00,12,107.95,107.96,107.93,107.96,2767
20011201|2001-09-12 11:30,12,107.95,108.06,107.94,108.05,2500
20011201|2001-09-13 01:00,13,108.05,108.13,108.03,108.1,7687
20011201|2001-09-13 01:30,13,108.11,108.11,107.95,107.99,10512
20011201|2001-09-13 02:00,13,107.99,108.13,107.99,108.09,18583
20011201|2001-09-13 02:30,13,108.09,108.15,108.05,108.06,20555
20011201|2001-09-13 03:00,13,108.06,108.07,107.98,108.01,21798
20011201|2001-09-13 03:30,13,108,108.04,107.92,107.93,19053
20011201|2001-09-13 04:00,13,107.93,107.97,107.91,107.95,20736
20011201|2001-09-13 04:30,13,107.96,108.03,107.93,108,24093
20011201|2001-09-13 05:00,13,107.99,108.03,107.98,107.98,11381
20011201|2001-09-13 05:30,13,107.98,108.08,107.98,108.07,16448
20011201|2001-09-13 06:00,13,108.06,108.23,108.05,108.07,22788
20011201|2001-09-13 06:30,13,108.07,108.07,107.95,108.03,20805
20011201|2001-09-13 07:00,13,108.03,108.06,107.95,108,25778
20011201|2001-09-13 07:30,13,107.99,108,107.91,107.95,26571
20011201|2001-09-13 08:00,13,107.95,107.96,107.67,107.71,61009
20011201|2001-09-13 08:30,13,107.72,107.89,107.71,107.86,42116
20011201|2001-09-13 09:00,13,107.86,107.97,107.82,107.97,41481
20011201|2001-09-13 09:30,13,107.97,107.98,107.89,107.92,25837
20011201|2001-09-13 10:00,13,107.92,107.97,107.91,107.95,14326
20011201|2001-09-13 10:30,13,107.95,108.07,107.93,108.05,14585
20011201|2001-09-13 11:00,13,108.05,108.05,107.99,108.01,4887
20011201|2001-09-13 11:30,13,108.01,108.12,108,108.12,7720
20011201|2001-09-14 01:00,14,108.14,108.18,108.09,108.09,16156
20011201|2001-09-14 01:30,14,108.09,108.22,108.09,108.18,12017
20011201|2001-09-14 02:00,14,108.18,108.21,108.11,108.13,21037
20011201|2001-09-14 02:30,14,108.13,108.13,108.07,108.08,18568
20011201|2001-09-14 03:00,14,108.09,108.15,108.09,108.12,16287
20011201|2001-09-14 03:30,14,108.12,108.2,108.12,108.19,17374
20011201|2001-09-14 04:00,14,108.2,108.25,108.19,108.22,24336
20011201|2001-09-14 04:30,14,108.22,108.29,108.22,108.24,16233
20011201|2001-09-14 05:00,14,108.24,108.33,108.24,108.31,15113
20011201|2001-09-14 05:30,14,108.31,108.33,108.27,108.28,10052
20011201|2001-09-14 06:00,14,108.29,108.35,108.28,108.34,12443
20011201|2001-09-14 06:30,14,108.34,108.44,108.33,108.39,19684
20011201|2001-09-14 07:00,14,108.4,108.42,108.3,108.33,17300
20011201|2001-09-14 07:30,14,108.34,108.43,108.33,108.37,34060
20011201|2001-09-14 08:00,14,108.36,108.45,108.33,108.37,32940
20011201|2001-09-14 08:30,14,108.36,108.38,108.22,108.27,29351
20011201|2001-09-14 09:00,14,108.27,108.38,108.23,108.34,24639
20011201|2001-09-14 09:30,14,108.34,108.39,108.27,108.37,15774
20011201|2001-09-14 10:00,14,108.38,108.43,108.35,108.42,12463
20011201|2001-09-14 10:30,14,108.41,108.41,108.33,108.33,5632
20011201|2001-09-14 11:00,14,108.34,108.37,108.33,108.37,3825
20011201|2001-09-14 11:30,14,108.35,108.39,108.34,108.34,2944
20011201|2001-09-17 01:00,17,108.4,108.48,108.39,108.44,6513
20011201|2001-09-17 01:30,17,108.45,108.45,108.37,108.37,4681
20011201|2001-09-17 02:00,17,108.37,108.4,108.31,108.38,14243
20011201|2001-09-17 02:30,17,108.37,108.45,108.37,108.42,17497
20011201|2001-09-17 03:00,17,108.42,108.47,108.36,108.37,18502
20011201|2001-09-17 03:30,17,108.37,108.42,108.36,108.36,11827
20011201|2001-09-17 04:00,17,108.36,108.37,108.29,108.3,20927
20011201|2001-09-17 04:30,17,108.3,108.35,108.28,108.29,15239
20011201|2001-09-17 05:00,17,108.29,108.31,108.27,108.3,14870
20011201|2001-09-17 05:30,17,108.3,108.3,108.22,108.26,14814
20011201|2001-09-17 06:00,17,108.27,108.27,108.16,108.2,17439
20011201|2001-09-17 06:30,17,108.2,108.23,108.18,108.21,9776
20011201|2001-09-17 07:00,17,108.2,108.43,108.19,108.23,40184
20011201|2001-09-17 07:30,17,108.23,108.26,108.13,108.24,31643
20011201|2001-09-17 08:00,17,108.24,108.32,108.24,108.27,33070
20011201|2001-09-17 08:30,17,108.28,108.3,108.16,108.24,34697
20011201|2001-09-17 09:00,17,108.24,108.27,108.1,108.12,36449
20011201|2001-09-17 09:30,17,108.11,108.12,108.04,108.08,44210
20011201|2001-09-17 10:00,17,108.08,108.45,108.08,108.33,29126
20011201|2001-09-17 10:30,17,108.32,108.41,108.23,108.29,43938
20011201|2001-09-17 11:00,17,108.29,108.35,108.23,108.27,22415
20011201|2001-09-17 11:30,17,108.26,108.32,108.26,108.27,9576
20011201|2001-09-18 01:00,18,108.3,108.31,108.2,108.23,25709
20011201|2001-09-18 01:30,18,108.23,108.33,108.22,108.32,18506
20011201|2001-09-18 02:00,18,108.32,108.43,108.31,108.37,27923
20011201|2001-09-18 02:30,18,108.37,108.38,108.3,108.33,20714
20011201|2001-09-18 03:00,18,108.33,108.34,108.3,108.31,18568
20011201|2001-09-18 03:30,18,108.32,108.36,108.3,108.33,18208
20011201|2001-09-18 04:00,18,108.33,108.34,108.25,108.27,25635
20011201|2001-09-18 04:30,18,108.26,108.32,108.26,108.31,13814
20011201|2001-09-18 05:00,18,108.31,108.36,108.3,108.33,21934
20011201|2001-09-18 05:30,18,108.32,108.39,108.32,108.39,14220
20011201|2001-09-18 06:00,18,108.39,108.39,108.34,108.36,14417
20011201|2001-09-18 06:30,18,108.36,108.37,108.33,108.35,9775
20011201|2001-09-18 07:00,18,108.35,108.36,108.29,108.3,13203
20011201|2001-09-18 07:30,18,108.29,108.29,108.2,108.24,44044
20011201|2001-09-18 08:00,18,108.25,108.28,108.22,108.23,19224
20011201|2001-09-18 08:30,18,108.23,108.28,108.17,108.23,40814
20011201|2001-09-18 09:00,18,108.22,108.26,108.14,108.18,43938
20011201|2001-09-18 09:30,18,108.18,108.22,108.13,108.15,36161
20011201|2001-09-18 10:00,18,108.15,108.18,108.1,108.15,25430
20011201|2001-09-18 10:30,18,108.15,108.17,108.12,108.15,13910
20011201|2001-09-18 11:00,18,108.16,108.17,108.13,108.14,4354
20011201|2001-09-18 11:30,18,108.14,108.16,108.12,108.14,2635
20011201|2001-09-19 01:00,19,108.12,108.12,108.05,108.07,9782
20011201|2001-09-19 01:30,19,108.07,108.11,108.06,108.11,10271
20011201|2001-09-19 02:00,19,108.1,108.11,107.99,108.02,20425
20011201|2001-09-19 02:30,19,108.02,108.08,108.01,108.06,19153
20011201|2001-09-19 03:00,19,108.06,108.09,108.06,108.06,14510
20011201|2001-09-19 03:30,19,108.06,108.11,108.05,108.05,16163
20011201|2001-09-19 04:00,19,108.05,108.07,108.01,108.02,25209
20011201|2001-09-19 04:30,19,108.02,108.07,108,108.05,14366
20011201|2001-09-19 05:00,19,108.05,108.12,108.03,108.12,17251
20011201|2001-09-19 05:30,19,108.11,108.11,108.06,108.07,12438
20011201|2001-09-19 06:00,19,108.07,108.08,108.04,108.08,17105
20011201|2001-09-19 06:30,19,108.08,108.1,108.06,108.08,11555
20011201|2001-09-19 07:00,19,108.09,108.1,108.05,108.08,10668
20011201|2001-09-19 07:30,19,108.08,108.09,108.02,108.03,20266
20011201|2001-09-19 08:00,19,108.03,108.06,107.98,108.04,44012
20011201|2001-09-19 08:30,19,108.04,108.07,108.03,108.03,34146
20011201|2001-09-19 09:00,19,108.04,108.11,108,108.11,36352
20011201|2001-09-19 09:30,19,108.11,108.22,108.09,108.18,41676
20011201|2001-09-19 10:00,19,108.18,108.25,108.15,108.15,36823
20011201|2001-09-19 10:30,19,108.15,108.2,108.11,108.2,17857
20011201|2001-09-19 11:00,19,108.21,108.21,108.12,108.16,15601
20011201|2001-09-19 11:30,19,108.16,108.17,108.11,108.13,11548
20011201|2001-09-20 01:00,20,108.05,108.09,108.02,108.05,10583
20011201|2001-09-20 01:30,20,108.05,108.06,108.03,108.04,13876
20011201|2001-09-20 02:00,20,108.03,108.04,107.95,108.03,37714
20011201|2001-09-20 02:30,20,108.03,108.11,107.99,108.08,25758
20011201|2001-09-20 03:00,20,108.07,108.16,108.07,108.1,47145
20011201|2001-09-20 03:30,20,108.09,108.16,108.09,108.16,21903
20011201|2001-09-20 04:00,20,108.17,108.17,108.1,108.13,17048
20011201|2001-09-20 04:30,20,108.13,108.14,108.06,108.11,15695
20011201|2001-09-20 05:00,20,108.11,108.11,108.06,108.08,16697
20011201|2001-09-20 05:30,20,108.07,108.09,108.07,108.07,14987
20011201|2001-09-20 06:00,20,108.08,108.13,108.07,108.11,16882
20011201|2001-09-20 06:30,20,108.1,108.13,108.1,108.11,13547
20011201|2001-09-20 07:00,20,108.1,108.15,108.09,108.1,17897
20011201|2001-09-20 07:30,20,108.11,108.15,108.1,108.12,35269
20011201|2001-09-20 08:00,20,108.12,108.15,108.1,108.13,28436
20011201|2001-09-20 08:30,20,108.12,108.16,108.06,108.08,33110
20011201|2001-09-20 09:00,20,108.08,108.1,107.96,108.08,46102
20011201|2001-09-20 09:30,20,108.08,108.12,108.02,108.03,35229
20011201|2001-09-20 10:00,20,108.03,108.04,107.98,108.03,23605
20011201|2001-09-20 10:30,20,108.04,108.07,108.03,108.05,7206
20011201|2001-09-20 11:00,20,108.05,108.09,108.02,108.05,7403
20011201|2001-09-20 11:30,20,108.06,108.06,107.99,108,4643
20011201|2001-09-21 01:00,21,107.95,108,107.93,108,7938
20011201|2001-09-21 01:30,21,108.01,108.04,108,108.02,9991
20011201|2001-09-21 02:00,21,108.02,108.14,108.01,108.14,19957
20011201|2001-09-21 02:30,21,108.14,108.17,108.1,108.12,28835
20011201|2001-09-21 03:00,21,108.12,108.21,108.11,108.19,37033
20011201|2001-09-21 03:30,21,108.19,108.19,108.09,108.09,40291
20011201|2001-09-21 04:00,21,108.09,108.15,108.08,108.15,29155
20011201|2001-09-21 04:30,21,108.15,108.22,108.14,108.21,24324
20011201|2001-09-21 05:00,21,108.22,108.29,108.17,108.28,26028
20011201|2001-09-21 05:30,21,108.28,108.3,108.21,108.21,22818
20011201|2001-09-21 06:00,21,108.21,108.26,108.2,108.2,13095
20011201|2001-09-21 06:30,21,108.2,108.21,108.17,108.2,8941
20011201|2001-09-21 07:00,21,108.2,108.24,108.17,108.24,17262
20011201|2001-09-21 07:30,21,108.24,108.26,108.2,108.21,28039
20011201|2001-09-21 08:00,21,108.21,108.25,108.18,108.2,25811
20011201|2001-09-21 08:30,21,108.19,108.2,108.01,108.06,58715
20011201|2001-09-21 09:00,21,108.06,108.11,107.99,108.03,38382
20011201|2001-09-21 09:30,21,108.03,108.04,107.88,107.97,49868
20011201|2001-09-21 10:00,21,107.97,108,107.93,108,17239
20011201|2001-09-21 10:30,21,108,108.01,107.93,107.97,10943
20011201|2001-09-21 11:00,21,107.97,107.98,107.94,107.95,3148
20011201|2001-09-21 11:30,21,107.94,107.95,107.89,107.94,5565
20011201|2001-09-24 01:00,24,107.94,107.95,107.84,107.87,10926
20011201|2001-09-24 01:30,24,107.87,107.87,107.78,107.83,14932
20011201|2001-09-24 02:00,24,107.83,107.84,107.69,107.72,23138
20011201|2001-09-24 02:30,24,107.71,107.78,107.7,107.77,14844
20011201|2001-09-24 03:00,24,107.77,107.81,107.77,107.79,17077
20011201|2001-09-24 03:30,24,107.8,107.8,107.74,107.78,17240
20011201|2001-09-24 04:00,24,107.78,107.81,107.77,107.8,12737
20011201|2001-09-24 04:30,24,107.8,107.81,107.78,107.79,15407
20011201|2001-09-24 05:00,24,107.79,107.84,107.77,107.81,14077
20011201|2001-09-24 05:30,24,107.82,107.83,107.81,107.82,6622
20011201|2001-09-24 06:00,24,107.83,107.84,107.81,107.81,9744
20011201|2001-09-24 06:30,24,107.82,107.82,107.76,107.76,9849
20011201|2001-09-24 07:00,24,107.76,107.83,107.71,107.74,28122
20011201|2001-09-24 07:30,24,107.75,107.8,107.74,107.78,16170
20011201|2001-09-24 08:00,24,107.78,107.81,107.77,107.78,11087
20011201|2001-09-24 08:30,24,107.78,107.82,107.72,107.8,27786
20011201|2001-09-24 09:00,24,107.8,107.8,107.74,107.78,29777
20011201|2001-09-24 09:30,24,107.79,107.81,107.78,107.8,22607
20011201|2001-09-24 10:00,24,107.8,107.83,107.78,107.78,12754
20011201|2001-09-24 10:30,24,107.78,107.79,107.77,107.79,8344
20011201|2001-09-24 11:00,24,107.78,107.82,107.78,107.81,2893
20011201|2001-09-24 11:30,24,107.81,107.86,107.81,107.84,3006
20011201|2001-09-25 01:00,25,107.89,107.9,107.84,107.85,8862
20011201|2001-09-25 01:30,25,107.86,107.9,107.85,107.88,11299
20011201|2001-09-25 02:00,25,107.87,107.95,107.87,107.93,22279
20011201|2001-09-25 02:30,25,107.93,107.95,107.91,107.94,15332
20011201|2001-09-25 03:00,25,107.94,107.97,107.92,107.92,20745
20011201|2001-09-25 03:30,25,107.93,107.95,107.92,107.93,16816
20011201|2001-09-25 04:00,25,107.93,107.95,107.92,107.94,16638
20011201|2001-09-25 04:30,25,107.94,107.96,107.93,107.94,12065
20011201|2001-09-25 05:00,25,107.94,108.02,107.92,108,24198
20011201|2001-09-25 05:30,25,108,108.01,107.97,107.98,11906
20011201|2001-09-25 06:00,25,107.98,108.03,107.97,107.99,14666
20011201|2001-09-25 06:30,25,107.99,107.99,107.94,107.95,13198
20011201|2001-09-25 07:00,25,107.95,107.97,107.94,107.97,11163
20011201|2001-09-25 07:30,25,107.97,108.03,107.96,108.02,30874
20011201|2001-09-25 08:00,25,108.02,108.05,108.01,108.04,27064
20011201|2001-09-25 08:30,25,108.04,108.12,108.02,108.03,27679
20011201|2001-09-25 09:00,25,108.03,108.06,107.97,108.04,43274
20011201|2001-09-25 09:30,25,108.03,108.1,108.03,108.07,23122
20011201|2001-09-25 10:00,25,108.07,108.07,107.99,108,17528
20011201|2001-09-25 10:30,25,107.99,108.03,107.98,108.03,10005
20011201|2001-09-25 11:00,25,108.03,108.1,108.03,108.1,8727
20011201|2001-09-25 11:30,25,108.1,108.11,108.07,108.09,2815
20011201|2001-09-26 01:00,26,108.13,108.13,108.04,108.05,7837
20011201|2001-09-26 01:30,26,108.05,108.05,107.99,108.01,5637
20011201|2001-09-26 02:00,26,108.02,108.05,107.98,108,13474
20011201|2001-09-26 02:30,26,108.01,108.07,108,108.04,14520
20011201|2001-09-26 03:00,26,108.05,108.05,108,108,10534
20011201|2001-09-26 03:30,26,108.01,108.01,107.98,108,15089
20011201|2001-09-26 04:00,26,108.01,108.03,108,108.01,13171
20011201|2001-09-26 04:30,26,108.01,108.02,107.98,108,6722
20011201|2001-09-26 05:00,26,108,108.01,107.99,108,7133
20011201|2001-09-26 05:30,26,108.01,108.03,107.99,108,12078
20011201|2001-09-26 06:00,26,108,108.02,108,108.02,4625
20011201|2001-09-26 06:30,26,108.02,108.04,108.02,108.04,6160
20011201|2001-09-26 07:00,26,108.03,108.05,108,108.02,12855
20011201|2001-09-26 07:30,26,108.01,108.02,107.92,107.93,21638
20011201|2001-09-26 08:00,26,107.94,107.97,107.93,107.93,20853
20011201|2001-09-26 08:30,26,107.94,108.02,107.93,108,26983
20011201|2001-09-26 09:00,26,108,108.02,107.98,108.02,25835
20011201|2001-09-26 09:30,26,108.01,108.05,108,108.02,27163
20011201|2001-09-26 10:00,26,108.02,108.06,108.01,108.06,19194
20011201|2001-09-26 10:30,26,108.06,108.07,108.02,108.06,10627
20011201|2001-09-26 11:00,26,108.06,108.06,108.03,108.04,4069
20011201|2001-09-26 11:30,26,108.03,108.07,108.03,108.07,2282
20011201|2001-09-27 01:00,27,108.14,108.17,108.12,108.16,7029
20011201|2001-09-27 01:30,27,108.15,108.17,108.11,108.12,8241
20011201|2001-09-27 02:00,27,108.12,108.17,108.11,108.14,9906
20011201|2001-09-27 02:30,27,108.14,108.19,108.14,108.17,21646
20011201|2001-09-27 03:00,27,108.18,108.24,108.17,108.18,31591
20011201|2001-09-27 03:30,27,108.18,108.19,108.16,108.18,12844
20011201|2001-09-27 04:00,27,108.18,108.19,108.14,108.15,13587
20011201|2001-09-27 04:30,27,108.16,108.19,108.15,108.19,12385
20011201|2001-09-27 05:00,27,108.19,108.23,108.18,108.19,25892
20011201|2001-09-27 05:30,27,108.2,108.22,108.18,108.19,12117
20011201|2001-09-27 06:00,27,108.19,108.22,108.18,108.21,9938
20011201|2001-09-27 06:30,27,108.21,108.22,108.18,108.2,13963
20011201|2001-09-27 07:00,27,108.2,108.28,108.2,108.26,17085
20011201|2001-09-27 07:30,27,108.25,108.32,108.23,108.29,37980
20011201|2001-09-27 08:00,27,108.29,108.3,108.24,108.24,27280
20011201|2001-09-27 08:30,27,108.25,108.3,108.22,108.29,23741
20011201|2001-09-27 09:00,27,108.29,108.34,108.24,108.3,27602
20011201|2001-09-27 09:30,27,108.3,108.33,108.27,108.28,17731
20011201|2001-09-27 10:00,27,108.28,108.31,108.28,108.3,9972
20011201|2001-09-27 10:30,27,108.3,108.3,108.25,108.27,9230
20011201|2001-09-27 11:00,27,108.28,108.29,108.26,108.28,3750
20011201|2001-09-27 11:30,27,108.28,108.31,108.28,108.29,2737
20011201|2001-09-28 01:00,28,108.25,108.26,108.2,108.21,7235
20011201|2001-09-28 01:30,28,108.21,108.25,108.21,108.24,4239
20011201|2001-09-28 02:00,28,108.25,108.25,108.2,108.23,7573
20011201|2001-09-28 02:30,28,108.22,108.27,108.22,108.27,9664
20011201|2001-09-28 03:00,28,108.27,108.28,108.25,108.27,5636
20011201|2001-09-28 03:30,28,108.26,108.33,108.26,108.32,14351
20011201|2001-09-28 04:00,28,108.32,108.36,108.32,108.34,15432
20011201|2001-09-28 04:30,28,108.33,108.37,108.32,108.36,13641
20011201|2001-09-28 05:00,28,108.36,108.36,108.31,108.32,11889
20011201|2001-09-28 05:30,28,108.32,108.36,108.32,108.34,7946
20011201|2001-09-28 06:00,28,108.35,108.39,108.34,108.38,9844
20011201|2001-09-28 06:30,28,108.37,108.37,108.33,108.34,11095
20011201|2001-09-28 07:00,28,108.34,108.37,108.32,108.35,11910
20011201|2001-09-28 07:30,28,108.36,108.36,108.3,108.35,26998
20011201|2001-09-28 08:00,28,108.35,108.39,108.33,108.35,20112
20011201|2001-09-28 08:30,28,108.35,108.38,108.25,108.26,28158
20011201|2001-09-28 09:00,28,108.27,108.29,108.17,108.25,44852
20011201|2001-09-28 09:30,28,108.25,108.28,108.15,108.17,27870
20011201|2001-09-28 10:00,28,108.17,108.18,108.07,108.12,23749
20011201|2001-09-28 10:30,28,108.11,108.11,108.04,108.1,11808
20011201|2001-09-28 11:00,28,108.1,108.11,108.08,108.08,2132
20011201|2001-09-28 11:30,28,108.08,108.09,108.01,108.03,3846
20011201|2001-10-01 01:00,1,108.03,108.09,108.02,108.07,8681
20011201|2001-10-01 01:30,1,108.08,108.14,108.07,108.11,10964
20011201|2001-10-01 02:00,1,108.11,108.18,108.1,108.15,13264
20011201|2001-10-01 02:30,1,108.16,108.17,108.14,108.16,11064
20011201|2001-10-01 03:00,1,108.16,108.18,108.14,108.17,11005
20011201|2001-10-01 03:30,1,108.17,108.2,108.17,108.19,10665
20011201|2001-10-01 04:00,1,108.19,108.2,108.17,108.2,8009
20011201|2001-10-01 04:30,1,108.2,108.23,108.18,108.22,14262
20011201|2001-10-01 05:00,1,108.22,108.22,108.2,108.22,9296
20011201|2001-10-01 05:30,1,108.21,108.23,108.2,108.22,11836
20011201|2001-10-01 06:00,1,108.23,108.23,108.2,108.21,4944
20011201|2001-10-01 06:30,1,108.21,108.22,108.18,108.19,7480
20011201|2001-10-01 07:00,1,108.19,108.21,108.18,108.2,7303
20011201|2001-10-01 07:30,1,108.2,108.22,108.18,108.21,13966
20011201|2001-10-01 08:00,1,108.21,108.24,108.2,108.2,16830
20011201|2001-10-01 08:30,1,108.21,108.22,108.18,108.2,13560
20011201|2001-10-01 09:00,1,108.19,108.21,108.11,108.19,49789
20011201|2001-10-01 09:30,1,108.19,108.23,108.18,108.2,25984
20011201|2001-10-01 10:00,1,108.2,108.22,108.17,108.2,13735
20011201|2001-10-01 10:30,1,108.2,108.21,108.19,108.21,5008
20011201|2001-10-01 11:00,1,108.21,108.22,108.2,108.22,1884
20011201|2001-10-01 11:30,1,108.22,108.24,108.2,108.21,2286
20011201|2001-10-02 01:00,2,108.24,108.29,108.22,108.23,8458
20011201|2001-10-02 01:30,2,108.23,108.3,108.22,108.29,12809
20011201|2001-10-02 02:00,2,108.29,108.31,108.27,108.28,8080
20011201|2001-10-02 02:30,2,108.27,108.3,108.26,108.28,10367
20011201|2001-10-02 03:00,2,108.29,108.31,108.27,108.29,12859
20011201|2001-10-02 03:30,2,108.29,108.33,108.28,108.32,12261
20011201|2001-10-02 04:00,2,108.32,108.35,108.31,108.33,17220
20011201|2001-10-02 04:30,2,108.32,108.34,108.31,108.31,14760
20011201|2001-10-02 05:00,2,108.3,108.37,108.29,108.35,21467
20011201|2001-10-02 05:30,2,108.35,108.36,108.32,108.32,17102
20011201|2001-10-02 06:00,2,108.32,108.35,108.31,108.34,11580
20011201|2001-10-02 06:30,2,108.33,108.34,108.31,108.31,14685
20011201|2001-10-02 07:00,2,108.31,108.31,108.27,108.28,17038
20011201|2001-10-02 07:30,2,108.29,108.32,108.28,108.31,15991
20011201|2001-10-02 08:00,2,108.31,108.32,108.29,108.32,21456
20011201|2001-10-02 08:30,2,108.32,108.39,108.31,108.36,38470
20011201|2001-10-02 09:00,2,108.37,108.38,108.34,108.37,24328
20011201|2001-10-02 09:30,2,108.36,108.41,108.36,108.38,22506
20011201|2001-10-02 10:00,2,108.39,108.44,108.38,108.41,23514
20011201|2001-10-02 10:30,2,108.41,108.42,108.37,108.38,16391
20011201|2001-10-02 11:00,2,108.38,108.39,108.36,108.39,8050
20011201|2001-10-02 11:30,2,108.39,108.42,108.38,108.39,7259
20011201|2001-10-03 01:00,3,108.48,108.55,108.44,108.53,15180
20011201|2001-10-03 01:30,3,108.53,108.55,108.5,108.52,11563
20011201|2001-10-03 02:00,3,108.52,108.61,108.52,108.58,18210
20011201|2001-10-03 02:30,3,108.58,108.61,108.56,108.6,19191
20011201|2001-10-03 03:00,3,108.61,108.63,108.58,108.61,21527
20011201|2001-10-03 03:30,3,108.6,108.63,108.59,108.61,18149
20011201|2001-10-03 04:00,3,108.61,108.63,108.58,108.62,16054
20011201|2001-10-03 04:30,3,108.62,108.71,108.61,108.71,27661
20011201|2001-10-03 05:00,3,108.72,108.73,108.68,108.68,23237
20011201|2001-10-03 05:30,3,108.68,108.74,108.68,108.71,15287
20011201|2001-10-03 06:00,3,108.71,108.73,108.68,108.73,9296
20011201|2001-10-03 06:30,3,108.72,108.75,108.69,108.74,13006
20011201|2001-10-03 07:00,3,108.74,108.74,108.68,108.7,16529
20011201|2001-10-03 07:30,3,108.69,108.75,108.66,108.68,29957
20011201|2001-10-03 08:00,3,108.67,108.74,108.63,108.72,29680
20011201|2001-10-03 08:30,3,108.72,108.74,108.7,108.72,24983
20011201|2001-10-03 09:00,3,108.72,108.72,108.65,108.68,42396
20011201|2001-10-03 09:30,3,108.68,108.69,108.63,108.66,21322
20011201|2001-10-03 10:00,3,108.66,108.71,108.65,108.69,22440
20011201|2001-10-03 10:30,3,108.69,108.69,108.61,108.65,14374
20011201|2001-10-03 11:00,3,108.64,108.69,108.64,108.68,6741
20011201|2001-10-03 11:30,3,108.68,108.7,108.66,108.66,7131
20011201|2001-10-04 01:00,4,108.61,108.61,108.49,108.51,23955
20011201|2001-10-04 01:30,4,108.5,108.55,108.48,108.5,15567
20011201|2001-10-04 02:00,4,108.5,108.54,108.48,108.51,15747
20011201|2001-10-04 02:30,4,108.51,108.51,108.44,108.48,27667
20011201|2001-10-04 03:00,4,108.47,108.51,108.46,108.5,18482
20011201|2001-10-04 03:30,4,108.5,108.55,108.5,108.54,19888
20011201|2001-10-04 04:00,4,108.55,108.56,108.53,108.55,18700
20011201|2001-10-04 04:30,4,108.54,108.58,108.54,108.55,18718
20011201|2001-10-04 05:00,4,108.55,108.56,108.5,108.5,10460
20011201|2001-10-04 05:30,4,108.5,108.56,108.49,108.53,8947
20011201|2001-10-04 06:00,4,108.53,108.64,108.53,108.62,36365
20011201|2001-10-04 06:30,4,108.63,108.66,108.6,108.64,20116
20011201|2001-10-04 07:00,4,108.64,108.69,108.61,108.67,20635
20011201|2001-10-04 07:30,4,108.67,108.74,108.63,108.73,42771
20011201|2001-10-04 08:00,4,108.72,108.8,108.71,108.76,42240
20011201|2001-10-04 08:30,4,108.77,108.77,108.69,108.71,28455
20011201|2001-10-04 09:00,4,108.71,108.77,108.66,108.73,38407
20011201|2001-10-04 09:30,4,108.73,108.73,108.57,108.57,35979
20011201|2001-10-04 10:00,4,108.58,108.62,108.52,108.62,29597
20011201|2001-10-04 10:30,4,108.62,108.63,108.57,108.57,9875
20011201|2001-10-04 11:00,4,108.58,108.61,108.57,108.59,2549
20011201|2001-10-04 11:30,4,108.59,108.62,108.59,108.61,3871
20011201|2001-10-05 01:00,5,108.65,108.73,108.65,108.69,9835
20011201|2001-10-05 01:30,5,108.69,108.77,108.69,108.76,13234
20011201|2001-10-05 02:00,5,108.76,108.77,108.72,108.72,11009
20011201|2001-10-05 02:30,5,108.73,108.74,108.7,108.72,10615
20011201|2001-10-05 03:00,5,108.72,108.76,108.72,108.72,11122
20011201|2001-10-05 03:30,5,108.73,108.73,108.69,108.72,12625
20011201|2001-10-05 04:00,5,108.72,108.74,108.69,108.72,12061
20011201|2001-10-05 04:30,5,108.71,108.74,108.7,108.71,8629
20011201|2001-10-05 05:00,5,108.71,108.72,108.68,108.7,8982
20011201|2001-10-05 05:30,5,108.7,108.7,108.67,108.68,6367
20011201|2001-10-05 06:00,5,108.68,108.7,108.67,108.69,3666
20011201|2001-10-05 06:30,5,108.69,108.73,108.68,108.71,11477
20011201|2001-10-05 07:00,5,108.71,108.79,108.69,108.7,20025
20011201|2001-10-05 07:30,5,108.71,108.78,108.63,108.75,48640
20011201|2001-10-05 08:00,5,108.74,108.77,108.64,108.71,37642
20011201|2001-10-05 08:30,5,108.72,108.72,108.66,108.68,27574
20011201|2001-10-05 09:00,5,108.68,108.71,108.65,108.71,25857
20011201|2001-10-05 09:30,5,108.71,108.78,108.7,108.72,25070
20011201|2001-10-05 10:00,5,108.72,108.72,108.64,108.67,21106
20011201|2001-10-05 10:30,5,108.67,108.71,108.66,108.68,4613
20011201|2001-10-05 11:00,5,108.69,108.73,108.68,108.73,2421
20011201|2001-10-05 11:30,5,108.72,108.72,108.68,108.71,1958
20011201|2001-10-08 01:00,8,108.76,108.82,108.72,108.74,20341
20011201|2001-10-08 01:30,8,108.75,108.78,108.74,108.76,6665
20011201|2001-10-08 02:00,8,108.77,108.85,108.77,108.83,20257
20011201|2001-10-08 02:30,8,108.83,108.89,108.82,108.87,25698
20011201|2001-10-09 01:00,9,108.71,108.71,108.6,108.63,11305
20011201|2001-10-09 01:30,9,108.63,108.65,108.6,108.62,10900
20011201|2001-10-09 02:00,9,108.63,108.65,108.59,108.64,17857
20011201|2001-10-09 02:30,9,108.63,108.64,108.57,108.62,27367
20011201|2001-10-09 03:00,9,108.62,108.67,108.61,108.66,18114
20011201|2001-10-09 03:30,9,108.65,108.68,108.64,108.64,15753
20011201|2001-10-09 04:00,9,108.65,108.69,108.6,108.61,26060
20011201|2001-10-09 04:30,9,108.61,108.64,108.55,108.56,31197
20011201|2001-10-09 05:00,9,108.56,108.59,108.51,108.54,33625
20011201|2001-10-09 05:30,9,108.54,108.56,108.51,108.54,13839
20011201|2001-10-09 06:00,9,108.54,108.57,108.53,108.55,9913
20011201|2001-10-09 06:30,9,108.54,108.58,108.53,108.53,7079
20011201|2001-10-09 07:00,9,108.53,108.56,108.51,108.51,19756
20011201|2001-10-09 07:30,9,108.51,108.54,108.47,108.53,36008
20011201|2001-10-09 08:00,9,108.53,108.53,108.49,108.53,20773
20011201|2001-10-09 08:30,9,108.54,108.56,108.53,108.56,21701
20011201|2001-10-09 09:00,9,108.56,108.58,108.54,108.55,21457
20011201|2001-10-09 09:30,9,108.55,108.57,108.45,108.47,29436
20011201|2001-10-09 10:00,9,108.47,108.49,108.45,108.47,17457
20011201|2001-10-09 10:30,9,108.47,108.5,108.46,108.48,7939
20011201|2001-10-09 11:00,9,108.48,108.48,108.45,108.46,3191
20011201|2001-10-09 11:30,9,108.46,108.47,108.45,108.46,3276
20011201|2001-10-10 01:00,10,108.46,108.49,108.42,108.48,9217
20011201|2001-10-10 01:30,10,108.48,108.52,108.48,108.51,9112
20011201|2001-10-10 02:00,10,108.51,108.55,108.5,108.51,16529
20011201|2001-10-10 02:30,10,108.51,108.52,108.46,108.48,14004
20011201|2001-10-10 03:00,10,108.47,108.48,108.44,108.47,17254
20011201|2001-10-10 03:30,10,108.47,108.52,108.46,108.52,13313
20011201|2001-10-10 04:00,10,108.51,108.52,108.47,108.48,9416
20011201|2001-10-10 04:30,10,108.47,108.51,108.47,108.5,12273
20011201|2001-10-10 05:00,10,108.51,108.51,108.45,108.47,14821
20011201|2001-10-10 05:30,10,108.46,108.47,108.45,108.47,13592
20011201|2001-10-10 06:00,10,108.46,108.48,108.44,108.45,8568
20011201|2001-10-10 06:30,10,108.45,108.46,108.37,108.38,33198
20011201|2001-10-10 07:00,10,108.37,108.4,108.36,108.38,23001
20011201|2001-10-10 07:30,10,108.38,108.4,108.37,108.38,16853
20011201|2001-10-10 08:00,10,108.38,108.41,108.38,108.41,12517
20011201|2001-10-10 08:30,10,108.41,108.44,108.37,108.39,29336
20011201|2001-10-10 09:00,10,108.39,108.44,108.39,108.4,28786
20011201|2001-10-10 09:30,10,108.4,108.43,108.38,108.39,22661
20011201|2001-10-10 10:00,10,108.39,108.47,108.39,108.44,22294
20011201|2001-10-10 10:30,10,108.44,108.46,108.42,108.44,12172
20011201|2001-10-10 11:00,10,108.45,108.46,108.42,108.42,6100
20011201|2001-10-10 11:30,10,108.43,108.46,108.42,108.46,4708
20011201|2001-10-11 01:00,11,108.46,108.46,108.39,108.4,11369
20011201|2001-10-11 01:30,11,108.41,108.42,108.36,108.39,11832
20011201|2001-10-11 02:00,11,108.38,108.4,108.38,108.38,12012
20011201|2001-10-11 02:30,11,108.39,108.42,108.36,108.4,14028
20011201|2001-10-11 03:00,11,108.41,108.41,108.39,108.39,7802
20011201|2001-10-11 03:30,11,108.39,108.44,108.38,108.44,15146
20011201|2001-10-11 04:00,11,108.44,108.52,108.43,108.49,34966
20011201|2001-10-11 04:30,11,108.5,108.53,108.47,108.48,23479
20011201|2001-10-11 05:00,11,108.48,108.5,108.46,108.46,17675
20011201|2001-10-11 05:30,11,108.46,108.46,108.43,108.44,17385
20011201|2001-10-11 06:00,11,108.44,108.48,108.44,108.47,8331
20011201|2001-10-11 06:30,11,108.47,108.48,108.4,108.47,28576
20011201|2001-10-11 07:00,11,108.47,108.49,108.41,108.42,21740
20011201|2001-10-11 07:30,11,108.42,108.45,108.29,108.33,74225
20011201|2001-10-11 08:00,11,108.33,108.33,108.17,108.18,70408
20011201|2001-10-11 08:30,11,108.18,108.2,108.13,108.17,54498
20011201|2001-10-11 09:00,11,108.17,108.22,108.12,108.2,49672
20011201|2001-10-11 09:30,11,108.2,108.24,108.19,108.24,24904
20011201|2001-10-11 10:00,11,108.23,108.26,108.22,108.24,27059
20011201|2001-10-11 10:30,11,108.25,108.29,108.23,108.28,12981
20011201|2001-10-11 11:00,11,108.28,108.28,108.21,108.23,8106
20011201|2001-10-11 11:30,11,108.22,108.27,108.22,108.22,5059
20011201|2001-10-12 01:00,12,108.21,108.22,108.18,108.2,9454
20011201|2001-10-12 01:30,12,108.21,108.27,108.21,108.26,5390
20011201|2001-10-12 02:00,12,108.26,108.27,108.22,108.23,12542
20011201|2001-10-12 02:30,12,108.23,108.32,108.23,108.3,16743
20011201|2001-10-12 03:00,12,108.3,108.31,108.28,108.3,12593
20011201|2001-10-12 03:30,12,108.29,108.32,108.27,108.31,16967
20011201|2001-10-12 04:00,12,108.31,108.32,108.29,108.3,17568
20011201|2001-10-12 04:30,12,108.3,108.31,108.29,108.3,6799
20011201|2001-10-12 05:00,12,108.3,108.32,108.29,108.31,5849
20011201|2001-10-12 05:30,12,108.31,108.32,108.29,108.31,2692
20011201|2001-10-12 06:00,12,108.31,108.32,108.3,108.31,3030
20011201|2001-10-12 06:30,12,108.3,108.32,108.29,108.3,6752
20011201|2001-10-12 07:00,12,108.31,108.36,108.29,108.33,15158
20011201|2001-10-12 07:30,12,108.35,108.44,108.34,108.41,54360
20011201|2001-10-12 08:00,12,108.41,108.46,108.39,108.45,27340
20011201|2001-10-12 08:30,12,108.45,108.45,108.27,108.34,56081
20011201|2001-10-12 09:00,12,108.34,108.38,108.28,108.34,37848
20011201|2001-10-12 09:30,12,108.35,108.37,108.33,108.37,13104
20011201|2001-10-12 10:00,12,108.37,108.37,108.32,108.33,7894
20011201|2001-10-12 10:30,12,108.33,108.47,108.32,108.43,13803
20011201|2001-10-12 11:00,12,108.44,108.49,108.43,108.45,12130
20011201|2001-10-12 11:30,12,108.46,108.5,108.4,108.48,6520
20011201|2001-10-15 01:00,15,108.47,108.49,108.43,108.43,7282
20011201|2001-10-15 01:30,15,108.42,108.45,108.41,108.44,6217
20011201|2001-10-15 02:00,15,108.45,108.48,108.42,108.43,12552
20011201|2001-10-15 02:30,15,108.44,108.47,108.43,108.46,8897
20011201|2001-10-15 03:00,15,108.46,108.48,108.44,108.44,8272
20011201|2001-10-15 03:30,15,108.44,108.46,108.42,108.46,16669
20011201|2001-10-15 04:00,15,108.46,108.49,108.45,108.47,15010
20011201|2001-10-15 04:30,15,108.47,108.49,108.45,108.48,15955
20011201|2001-10-15 05:00,15,108.47,108.49,108.46,108.47,9684
20011201|2001-10-15 05:30,15,108.48,108.49,108.46,108.48,6673
20011201|2001-10-15 06:00,15,108.48,108.51,108.48,108.5,4643
20011201|2001-10-15 06:30,15,108.5,108.5,108.46,108.47,3147
20011201|2001-10-15 07:00,15,108.47,108.51,108.47,108.48,10019
20011201|2001-10-15 07:30,15,108.48,108.5,108.46,108.5,10181
20011201|2001-10-15 08:00,15,108.49,108.51,108.47,108.5,9613
20011201|2001-10-15 08:30,15,108.49,108.52,108.48,108.51,17849
20011201|2001-10-15 09:00,15,108.51,108.52,108.49,108.51,14283
20011201|2001-10-15 09:30,15,108.51,108.53,108.46,108.51,18044
20011201|2001-10-15 10:00,15,108.51,108.55,108.5,108.52,18475
20011201|2001-10-15 10:30,15,108.53,108.54,108.51,108.54,4622
20011201|2001-10-15 11:00,15,108.54,108.57,108.53,108.55,4596
20011201|2001-10-15 11:30,15,108.55,108.57,108.55,108.56,3572
20011201|2001-10-16 01:00,16,108.6,108.61,108.58,108.59,11206
20011201|2001-10-16 01:30,16,108.59,108.59,108.53,108.54,8884
20011201|2001-10-16 02:00,16,108.54,108.63,108.54,108.62,21517
20011201|2001-10-16 02:30,16,108.62,108.63,108.56,108.57,21324
20011201|2001-10-16 03:00,16,108.56,108.59,108.55,108.57,18644
20011201|2001-10-16 03:30,16,108.57,108.57,108.54,108.56,18220
20011201|2001-10-16 04:00,16,108.55,108.57,108.52,108.56,21094
20011201|2001-10-16 04:30,16,108.56,108.58,108.54,108.55,17650
20011201|2001-10-16 05:00,16,108.55,108.55,108.53,108.54,8901
20011201|2001-10-16 05:30,16,108.54,108.55,108.48,108.5,14922
20011201|2001-10-16 06:00,16,108.5,108.51,108.47,108.49,8963
20011201|2001-10-16 06:30,16,108.49,108.52,108.47,108.51,6463
20011201|2001-10-16 07:00,16,108.51,108.53,108.48,108.48,10564
20011201|2001-10-16 07:30,16,108.49,108.56,108.49,108.56,22735
20011201|2001-10-16 08:00,16,108.56,108.59,108.51,108.53,19575
20011201|2001-10-16 08:30,16,108.52,108.56,108.5,108.51,30098
20011201|2001-10-16 09:00,16,108.51,108.56,108.5,108.55,21385
20011201|2001-10-16 09:30,16,108.54,108.62,108.52,108.58,43570
20011201|2001-10-16 10:00,16,108.59,108.65,108.57,108.63,30894
20011201|2001-10-16 10:30,16,108.63,108.64,108.59,108.61,11750
20011201|2001-10-16 11:00,16,108.61,108.63,108.6,108.62,5820
20011201|2001-10-16 11:30,16,108.63,108.64,108.6,108.61,3445
20011201|2001-10-17 01:00,17,108.62,108.62,108.58,108.61,7047
20011201|2001-10-17 01:30,17,108.61,108.63,108.58,108.58,11245
20011201|2001-10-17 02:00,17,108.59,108.59,108.55,108.57,16336
20011201|2001-10-17 02:30,17,108.56,108.57,108.52,108.53,11450
20011201|2001-10-17 03:00,17,108.54,108.55,108.52,108.54,11699
20011201|2001-10-17 03:30,17,108.55,108.56,108.54,108.55,11305
20011201|2001-10-17 04:00,17,108.55,108.56,108.5,108.51,20051
20011201|2001-10-17 04:30,17,108.5,108.52,108.48,108.49,24440
20011201|2001-10-17 05:00,17,108.49,108.5,108.42,108.46,24182
20011201|2001-10-17 05:30,17,108.46,108.46,108.4,108.42,28877
20011201|2001-10-17 06:00,17,108.42,108.45,108.42,108.44,7125
20011201|2001-10-17 06:30,17,108.43,108.5,108.43,108.49,15680
20011201|2001-10-17 07:00,17,108.49,108.5,108.44,108.46,12599
20011201|2001-10-17 07:30,17,108.45,108.46,108.41,108.43,24718
20011201|2001-10-17 08:00,17,108.43,108.45,108.37,108.44,50342
20011201|2001-10-17 08:30,17,108.44,108.45,108.4,108.43,27830
20011201|2001-10-17 09:00,17,108.43,108.54,108.38,108.5,53892
20011201|2001-10-17 09:30,17,108.51,108.51,108.45,108.47,20503
20011201|2001-10-17 10:00,17,108.47,108.5,108.46,108.48,14026
20011201|2001-10-17 10:30,17,108.48,108.56,108.47,108.55,13570
20011201|2001-10-17 11:00,17,108.55,108.57,108.51,108.54,7729
20011201|2001-10-17 11:30,17,108.54,108.57,108.53,108.54,4301
20011201|2001-10-18 01:00,18,108.57,108.63,108.56,108.61,15498
20011201|2001-10-18 01:30,18,108.61,108.63,108.58,108.6,9709
20011201|2001-10-18 02:00,18,108.6,108.63,108.55,108.58,18230
20011201|2001-10-18 02:30,18,108.58,108.58,108.54,108.57,15712
20011201|2001-10-18 03:00,18,108.57,108.59,108.55,108.58,15513
20011201|2001-10-18 03:30,18,108.57,108.58,108.55,108.58,15935
20011201|2001-10-18 04:00,18,108.57,108.61,108.57,108.58,15694
20011201|2001-10-18 04:30,18,108.58,108.59,108.55,108.57,12500
20011201|2001-10-18 05:00,18,108.57,108.59,108.56,108.58,8313
20011201|2001-10-18 05:30,18,108.58,108.61,108.57,108.59,9109
20011201|2001-10-18 06:00,18,108.59,108.6,108.57,108.59,5238
20011201|2001-10-18 06:30,18,108.59,108.61,108.58,108.6,4988
20011201|2001-10-18 07:00,18,108.61,108.63,108.6,108.61,18289
20011201|2001-10-18 07:30,18,108.62,108.62,108.57,108.57,21993
20011201|2001-10-18 08:00,18,108.57,108.6,108.56,108.6,14975
20011201|2001-10-18 08:30,18,108.6,108.62,108.57,108.6,28525
20011201|2001-10-18 09:00,18,108.6,108.61,108.57,108.6,20790
20011201|2001-10-18 09:30,18,108.6,108.61,108.58,108.58,11377
20011201|2001-10-18 10:00,18,108.58,108.59,108.54,108.55,18647
20011201|2001-10-18 10:30,18,108.56,108.61,108.53,108.58,18107
20011201|2001-10-18 11:00,18,108.58,108.64,108.56,108.58,23831
20011201|2001-10-18 11:30,18,108.58,108.63,108.57,108.62,4354
20011201|2001-10-19 01:00,19,108.62,108.68,108.61,108.67,14242
20011201|2001-10-19 01:30,19,108.67,108.68,108.64,108.64,9337
20011201|2001-10-19 02:00,19,108.65,108.69,108.65,108.69,16529
20011201|2001-10-19 02:30,19,108.69,108.85,108.68,108.81,43934
20011201|2001-10-19 03:00,19,108.82,108.88,108.8,108.85,67965
20011201|2001-10-19 03:30,19,108.85,108.85,108.79,108.79,28501
20011201|2001-10-19 04:00,19,108.79,108.81,108.77,108.8,23023
20011201|2001-10-19 04:30,19,108.8,108.82,108.78,108.8,17652
20011201|2001-10-19 05:00,19,108.8,108.81,108.78,108.8,11397
20011201|2001-10-19 05:30,19,108.81,108.83,108.8,108.82,13446
20011201|2001-10-19 06:00,19,108.82,108.83,108.8,108.81,10111
20011201|2001-10-19 06:30,19,108.81,108.81,108.78,108.79,9141
20011201|2001-10-19 07:00,19,108.79,108.8,108.76,108.8,12914
20011201|2001-10-19 07:30,19,108.79,108.84,108.75,108.81,49332
20011201|2001-10-19 08:00,19,108.82,108.82,108.77,108.79,26457
20011201|2001-10-19 08:30,19,108.79,108.79,108.72,108.74,30935
20011201|2001-10-19 09:00,19,108.75,108.77,108.71,108.72,19100
20011201|2001-10-19 09:30,19,108.72,108.73,108.67,108.67,22702
20011201|2001-10-19 10:00,19,108.68,108.69,108.64,108.68,14466
20011201|2001-10-19 10:30,19,108.68,108.69,108.63,108.67,9654
20011201|2001-10-19 11:00,19,108.66,108.73,108.66,108.72,5541
20011201|2001-10-19 11:30,19,108.71,108.73,108.7,108.72,3920
20011201|2001-10-22 01:00,22,108.67,108.72,108.66,108.71,6053
20011201|2001-10-22 01:30,22,108.71,108.73,108.7,108.71,3100
20011201|2001-10-22 02:00,22,108.71,108.74,108.68,108.73,9887
20011201|2001-10-22 02:30,22,108.74,108.77,108.74,108.76,11042
20011201|2001-10-22 03:00,22,108.77,108.8,108.75,108.78,15400
20011201|2001-10-22 03:30,22,108.78,108.8,108.77,108.77,11705
20011201|2001-10-22 04:00,22,108.78,108.8,108.76,108.77,11615
20011201|2001-10-22 04:30,22,108.77,108.8,108.77,108.8,6157
20011201|2001-10-22 05:00,22,108.8,108.81,108.78,108.78,5914
20011201|2001-10-22 05:30,22,108.78,108.79,108.77,108.78,7059
20011201|2001-10-22 06:00,22,108.79,108.8,108.77,108.79,5810
20011201|2001-10-22 06:30,22,108.78,108.79,108.76,108.78,6487
20011201|2001-10-22 07:00,22,108.77,108.78,108.75,108.75,7321
20011201|2001-10-22 07:30,22,108.76,108.76,108.73,108.75,7967
20011201|2001-10-22 08:00,22,108.76,108.79,108.75,108.79,14460
20011201|2001-10-22 08:30,22,108.79,108.79,108.74,108.77,10049
20011201|2001-10-22 09:00,22,108.76,108.77,108.75,108.77,9778
20011201|2001-10-22 09:30,22,108.76,108.77,108.74,108.77,10532
20011201|2001-10-22 10:00,22,108.76,108.82,108.76,108.81,15085
20011201|2001-10-22 10:30,22,108.8,108.83,108.79,108.82,9890
20011201|2001-10-22 11:00,22,108.81,108.84,108.8,108.83,5320
20011201|2001-10-22 11:30,22,108.84,108.84,108.81,108.83,3523
20011201|2001-10-23 01:00,23,108.75,108.78,108.73,108.77,11179
20011201|2001-10-23 01:30,23,108.77,108.79,108.74,108.75,9281
20011201|2001-10-23 02:00,23,108.74,108.76,108.72,108.75,9135
20011201|2001-10-23 02:30,23,108.76,108.82,108.74,108.79,25693
20011201|2001-10-23 03:00,23,108.79,108.8,108.76,108.77,11586
20011201|2001-10-23 03:30,23,108.76,108.79,108.75,108.79,16789
20011201|2001-10-23 04:00,23,108.78,108.79,108.77,108.77,12777
20011201|2001-10-23 04:30,23,108.78,108.8,108.77,108.79,12489
20011201|2001-10-23 05:00,23,108.78,108.79,108.68,108.69,33001
20011201|2001-10-23 05:30,23,108.69,108.7,108.62,108.63,29965
20011201|2001-10-23 06:00,23,108.63,108.66,108.59,108.65,32797
20011201|2001-10-23 06:30,23,108.65,108.68,108.63,108.67,22737
20011201|2001-10-23 07:00,23,108.67,108.68,108.62,108.63,21031
20011201|2001-10-23 07:30,23,108.64,108.7,108.63,108.7,23368
20011201|2001-10-23 08:00,23,108.7,108.71,108.63,108.68,31243
20011201|2001-10-23 08:30,23,108.68,108.72,108.67,108.7,26700
20011201|2001-10-23 09:00,23,108.69,108.74,108.68,108.7,24479
20011201|2001-10-23 09:30,23,108.7,108.75,108.68,108.74,24872
20011201|2001-10-23 10:00,23,108.74,108.75,108.7,108.74,10516
20011201|2001-10-23 10:30,23,108.74,108.78,108.72,108.77,15031
20011201|2001-10-23 11:00,23,108.76,108.77,108.72,108.75,10098
20011201|2001-10-23 11:30,23,108.75,108.76,108.72,108.73,1948
20011201|2001-10-24 01:00,24,108.76,108.79,108.75,108.76,5191
20011201|2001-10-24 01:30,24,108.77,108.83,108.76,108.81,17878
20011201|2001-10-24 02:00,24,108.81,108.82,108.79,108.79,15542
20011201|2001-10-24 02:30,24,108.79,108.84,108.78,108.83,20427
20011201|2001-10-24 03:00,24,108.83,108.86,108.81,108.82,19894
20011201|2001-10-24 03:30,24,108.82,108.84,108.8,108.83,20525
20011201|2001-10-24 04:00,24,108.82,108.84,108.8,108.83,16395
20011201|2001-10-24 04:30,24,108.83,108.89,108.83,108.87,28475
20011201|2001-10-24 05:00,24,108.87,108.9,108.86,108.87,20111
20011201|2001-10-24 05:30,24,108.88,108.89,108.86,108.88,9657
20011201|2001-10-24 06:00,24,108.87,108.89,108.86,108.87,7376
20011201|2001-10-24 06:30,24,108.88,108.89,108.87,108.87,10842
20011201|2001-10-24 07:00,24,108.88,108.89,108.86,108.86,11669
20011201|2001-10-24 07:30,24,108.86,108.89,108.86,108.88,10150
20011201|2001-10-24 08:00,24,108.89,108.93,108.87,108.89,21021
20011201|2001-10-24 08:30,24,108.89,108.93,108.87,108.91,11453
20011201|2001-10-25 01:00,25,108.95,108.97,108.91,108.92,11886
20011201|2001-10-25 01:30,25,108.92,108.93,108.92,108.92,3541
20011201|2001-10-25 02:00,25,108.92,108.93,108.87,108.87,10674
20011201|2001-10-25 02:30,25,108.88,108.94,108.87,108.93,17137
20011201|2001-10-25 03:00,25,108.92,108.97,108.91,108.96,12141
20011201|2001-10-25 03:30,25,108.96,108.97,108.94,108.95,8945
20011201|2001-10-25 04:00,25,108.95,108.97,108.93,108.94,14856
20011201|2001-10-25 04:30,25,108.94,108.95,108.93,108.95,8723
20011201|2001-10-25 05:00,25,108.94,108.96,108.93,108.93,11251
20011201|2001-10-25 05:30,25,108.94,108.97,108.93,108.96,10045
20011201|2001-10-25 06:00,25,108.95,108.96,108.94,108.95,6019
20011201|2001-10-25 06:30,25,108.96,108.98,108.85,108.96,47906
20011201|2001-10-25 07:00,25,108.95,109.01,108.94,108.98,25175
20011201|2001-10-25 07:30,25,108.98,109.06,108.98,109.04,50386
20011201|2001-10-25 08:00,25,109.04,109.08,109.03,109.08,27778
20011201|2001-10-25 08:30,25,109.07,109.12,109.05,109.1,39579
20011201|2001-10-25 09:00,25,109.1,109.15,109.09,109.13,39100
20011201|2001-10-25 09:30,25,109.13,109.18,109.13,109.16,24572
20011201|2001-10-25 10:00,25,109.15,109.19,109.11,109.15,20097
20011201|2001-10-25 10:30,25,109.14,109.15,109.1,109.11,8130
20011201|2001-10-25 11:00,25,109.11,109.16,109.11,109.16,4701
20011201|2001-10-25 11:30,25,109.15,109.22,109.15,109.2,11086
20011201|2001-10-26 01:00,26,109.15,109.15,109.11,109.11,6454
20011201|2001-10-26 01:30,26,109.11,109.12,109.08,109.1,13013
20011201|2001-10-26 02:00,26,109.1,109.1,109.04,109.04,20691
20011201|2001-10-26 02:30,26,109.04,109.12,109.04,109.11,20853
20011201|2001-10-26 03:00,26,109.11,109.13,109.08,109.1,18609
20011201|2001-10-26 03:30,26,109.1,109.2,109.09,109.17,20243
20011201|2001-10-26 04:00,26,109.16,109.27,109.16,109.22,33274
20011201|2001-10-26 04:30,26,109.22,109.25,109.22,109.23,13432
20011201|2001-10-26 05:00,26,109.23,109.24,109.19,109.21,13537
20011201|2001-10-26 05:30,26,109.2,109.25,109.2,109.21,13145
20011201|2001-10-26 06:00,26,109.22,109.25,109.2,109.23,11924
20011201|2001-10-26 06:30,26,109.22,109.23,109.19,109.19,7740
20011201|2001-10-26 07:00,26,109.19,109.2,109.17,109.18,8137
20011201|2001-10-26 07:30,26,109.18,109.22,109.16,109.2,13100
20011201|2001-10-26 08:00,26,109.2,109.21,109.19,109.21,9114
20011201|2001-10-26 08:30,26,109.2,109.21,109.16,109.18,22661
20011201|2001-10-26 09:00,26,109.18,109.2,109.11,109.11,28156
20011201|2001-10-26 09:30,26,109.12,109.16,109.1,109.15,14265
20011201|2001-10-26 10:00,26,109.15,109.15,109.11,109.13,8818
20011201|2001-10-26 10:30,26,109.13,109.17,109.13,109.15,3526
20011201|2001-10-26 11:00,26,109.15,109.2,109.15,109.2,3573
20011201|2001-10-26 11:30,26,109.2,109.24,109.18,109.22,2262
20011201|2001-10-29 01:00,29,109.26,109.27,109.22,109.25,6495
20011201|2001-10-29 01:30,29,109.25,109.3,109.25,109.28,9374
20011201|2001-10-29 02:00,29,109.28,109.3,109.26,109.3,14975
20011201|2001-10-29 02:30,29,109.29,109.34,109.29,109.33,20541
20011201|2001-10-29 03:00,29,109.32,109.35,109.31,109.34,15910
20011201|2001-10-29 03:30,29,109.34,109.35,109.32,109.35,10070
20011201|2001-10-29 04:00,29,109.35,109.36,109.33,109.34,12664
20011201|2001-10-29 04:30,29,109.34,109.36,109.33,109.35,14927
20011201|2001-10-29 05:00,29,109.35,109.39,109.35,109.36,25009
20011201|2001-10-29 05:30,29,109.36,109.38,109.35,109.37,7728
20011201|2001-10-29 06:00,29,109.38,109.38,109.34,109.35,9014
20011201|2001-10-29 06:30,29,109.35,109.35,109.32,109.34,9695
20011201|2001-10-29 07:00,29,109.34,109.36,109.33,109.36,9270
20011201|2001-10-29 07:30,29,109.35,109.36,109.28,109.28,16029
20011201|2001-10-29 08:00,29,109.28,109.31,109.28,109.29,14204
20011201|2001-10-29 08:30,29,109.3,109.34,109.29,109.31,33776
20011201|2001-10-29 09:00,29,109.31,109.38,109.31,109.37,30053
20011201|2001-10-29 09:30,29,109.36,109.38,109.34,109.36,19571
20011201|2001-10-29 10:00,29,109.36,109.42,109.36,109.38,28606
20011201|2001-10-29 10:30,29,109.38,109.42,109.37,109.39,8425
20011201|2001-10-29 11:00,29,109.39,109.4,109.37,109.39,4374
20011201|2001-10-29 11:30,29,109.4,109.44,109.38,109.38,6166
20011201|2001-10-30 01:00,30,109.4,109.5,109.4,109.48,20127
20011201|2001-10-30 01:30,30,109.48,109.55,109.48,109.52,27000
20011201|2001-10-30 02:00,30,109.52,109.54,109.51,109.53,19292
20011201|2001-10-30 02:30,30,109.53,109.59,109.53,109.56,27074
20011201|2001-10-30 03:00,30,109.56,109.57,109.52,109.53,21403
20011201|2001-10-30 03:30,30,109.53,109.6,109.52,109.57,28781
20011201|2001-10-30 04:00,30,109.57,109.63,109.56,109.61,41790
20011201|2001-10-30 04:30,30,109.62,109.64,109.6,109.6,22758
20011201|2001-10-30 05:00,30,109.6,109.6,109.56,109.59,22037
20011201|2001-10-30 05:30,30,109.59,109.59,109.56,109.57,11755
20011201|2001-10-30 06:00,30,109.57,109.6,109.56,109.59,7307
20011201|2001-10-30 06:30,30,109.59,109.6,109.57,109.59,6907
20011201|2001-10-30 07:00,30,109.59,109.61,109.57,109.58,18428
20011201|2001-10-30 07:30,30,109.58,109.63,109.58,109.62,12837
20011201|2001-10-30 08:00,30,109.63,109.64,109.61,109.62,15064
20011201|2001-10-30 08:30,30,109.63,109.8,109.62,109.74,30692
20011201|2001-10-30 09:00,30,109.74,109.78,109.73,109.76,48199
20011201|2001-10-30 09:30,30,109.76,109.81,109.75,109.77,35282
20011201|2001-10-30 10:00,30,109.76,109.77,109.7,109.72,22175
20011201|2001-10-30 10:30,30,109.72,109.73,109.69,109.69,16891
20011201|2001-10-30 11:00,30,109.69,109.74,109.68,109.73,8072
20011201|2001-10-30 11:30,30,109.72,109.75,109.72,109.75,2776
20011201|2001-10-31 01:00,31,109.81,109.83,109.79,109.8,14910
20011201|2001-10-31 01:30,31,109.8,109.81,109.68,109.69,22146
20011201|2001-10-31 02:00,31,109.69,109.71,109.65,109.71,23991
20011201|2001-10-31 02:30,31,109.71,109.71,109.63,109.65,25412
20011201|2001-10-31 03:00,31,109.66,109.68,109.63,109.64,16233
20011201|2001-10-31 03:30,31,109.64,109.67,109.64,109.66,17208
20011201|2001-10-31 04:00,31,109.66,109.69,109.65,109.68,14523
20011201|2001-10-31 04:30,31,109.67,109.72,109.67,109.69,11605
20011201|2001-10-31 05:00,31,109.69,109.73,109.68,109.72,16692
20011201|2001-10-31 05:30,31,109.71,109.74,109.71,109.73,10021
20011201|2001-10-31 06:00,31,109.74,109.74,109.72,109.72,3009
20011201|2001-10-31 06:30,31,109.73,109.78,109.72,109.77,13421
20011201|2001-10-31 07:00,31,109.77,109.82,109.72,109.74,19204
20011201|2001-10-31 07:30,31,109.74,109.77,109.68,109.76,44560
20011201|2001-10-31 08:00,31,109.76,109.81,109.75,109.76,28039
20011201|2001-10-31 08:30,31,109.76,109.79,109.69,109.73,27938
20011201|2001-10-31 09:00,31,109.73,109.86,109.64,109.68,87160
20011201|2001-10-31 09:30,31,109.68,109.73,109.58,109.67,66696
20011201|2001-10-31 10:00,31,109.68,109.74,109.65,109.68,32656
20011201|2001-10-31 10:30,31,109.68,109.7,109.65,109.7,11389
20011201|2001-10-31 11:00,31,109.7,109.72,109.67,109.72,4839
20011201|2001-10-31 11:30,31,109.72,109.78,109.64,109.74,16198
20011201|2001-11-01 01:00,1,109.8,109.89,109.8,109.88,15151
20011201|2001-11-01 01:30,1,109.88,109.89,109.81,109.82,9669
20011201|2001-11-01 02:00,1,109.82,109.89,109.78,109.86,19572
20011201|2001-11-01 02:30,1,109.86,109.95,109.85,109.91,29194
20011201|2001-11-01 03:00,1,109.91,109.94,109.89,109.91,16820
20011201|2001-11-01 03:30,1,109.91,109.98,109.9,109.93,30505
20011201|2001-11-01 04:00,1,109.92,109.93,109.87,109.89,19994
20011201|2001-11-01 04:30,1,109.89,109.97,109.89,109.93,16331
20011201|2001-11-01 05:00,1,109.93,109.99,109.93,109.98,13693
20011201|2001-11-01 05:30,1,109.98,110.08,109.97,110.06,28095
20011201|2001-11-01 06:00,1,110.07,110.11,110,110.04,23568
20011201|2001-11-01 06:30,1,110.04,110.12,110.03,110.09,18979
20011201|2001-11-01 07:00,1,110.08,110.1,110.03,110.08,13041
20011201|2001-11-01 07:30,1,110.07,110.11,110.05,110.07,24583
20011201|2001-11-01 08:00,1,110.07,110.11,110.06,110.07,20126
20011201|2001-11-01 08:30,1,110.06,110.09,110.02,110.03,21025
20011201|2001-11-01 09:00,1,110,110.21,110,110.1,56744
20011201|2001-11-01 09:30,1,110.1,110.11,110,110.03,47700
20011201|2001-11-01 10:00,1,110.02,110.05,109.96,109.98,28309
20011201|2001-11-01 10:30,1,109.97,110.06,109.96,110.06,15492
20011201|2001-11-01 11:00,1,110.06,110.17,110.05,110.16,8134
20011201|2001-11-01 11:30,1,110.16,110.18,110.1,110.14,4844
20011201|2001-11-02 01:00,2,110.01,110.01,109.93,109.96,17357
20011201|2001-11-02 01:30,2,109.97,110.05,109.97,110.04,11128
20011201|2001-11-02 02:00,2,110.03,110.04,109.87,109.9,42039
20011201|2001-11-02 02:30,2,109.9,109.98,109.87,109.94,25735
20011201|2001-11-02 03:00,2,109.94,110,109.93,109.98,27684
20011201|2001-11-02 03:30,2,109.98,110.02,109.95,109.95,17946
20011201|2001-11-02 04:00,2,109.96,109.98,109.92,109.93,17138
20011201|2001-11-02 04:30,2,109.94,109.99,109.93,109.99,10593
20011201|2001-11-02 05:00,2,109.99,110,109.96,109.96,8261
20011201|2001-11-02 05:30,2,109.97,109.98,109.95,109.98,7878
20011201|2001-11-02 06:00,2,109.97,109.99,109.97,109.97,4990
20011201|2001-11-02 06:30,2,109.97,109.99,109.97,109.98,4470
20011201|2001-11-02 07:00,2,109.99,110.11,109.97,110.03,9189
20011201|2001-11-02 07:30,2,110.04,110.11,109.94,110.03,63407
20011201|2001-11-02 08:00,2,110.03,110.07,110,110.04,26304
20011201|2001-11-02 08:30,2,110.04,110.07,109.99,110.01,33461
20011201|2001-11-02 09:00,2,110.01,110.06,109.95,109.95,32498
20011201|2001-11-02 09:30,2,109.95,109.98,109.93,109.95,22115
20011201|2001-11-02 10:00,2,109.95,109.96,109.87,109.88,13842
20011201|2001-11-02 10:30,2,109.88,109.91,109.87,109.89,5416
20011201|2001-11-02 11:00,2,109.91,109.95,109.91,109.93,3835
20011201|2001-11-02 11:30,2,109.94,109.96,109.94,109.96,1819
20011201|2001-11-05 01:00,5,109.94,109.94,109.85,109.93,7760
20011201|2001-11-05 01:30,5,109.93,109.96,109.92,109.95,6240
20011201|2001-11-05 02:00,5,109.95,109.96,109.93,109.96,4162
20011201|2001-11-05 02:30,5,109.96,109.96,109.91,109.94,7337
20011201|2001-11-05 03:00,5,109.93,109.94,109.9,109.91,10333
20011201|2001-11-05 03:30,5,109.91,110.01,109.91,110.01,14414
20011201|2001-11-05 04:00,5,110.01,110.08,110,110.06,23109
20011201|2001-11-05 04:30,5,110.06,110.14,110.06,110.11,30542
20011201|2001-11-05 05:00,5,110.12,110.14,110.1,110.13,14466
20011201|2001-11-05 05:30,5,110.12,110.2,110.12,110.2,20244
20011201|2001-11-05 06:00,5,110.2,110.2,110.15,110.16,8760
20011201|2001-11-05 06:30,5,110.16,110.21,110.14,110.18,11925
20011201|2001-11-05 07:00,5,110.18,110.18,110.12,110.13,13079
20011201|2001-11-05 07:30,5,110.12,110.18,110.12,110.18,9231
20011201|2001-11-05 08:00,5,110.19,110.19,110.14,110.17,16548
20011201|2001-11-05 08:30,5,110.17,110.19,110.15,110.19,10176
20011201|2001-11-05 09:00,5,110.19,110.23,110.14,110.15,26440
20011201|2001-11-05 09:30,5,110.15,110.15,110.1,110.13,14814
20011201|2001-11-05 10:00,5,110.12,110.15,110.11,110.14,10266
20011201|2001-11-05 10:30,5,110.15,110.19,110.14,110.18,7163
20011201|2001-11-05 11:00,5,110.18,110.22,110.17,110.2,3984
20011201|2001-11-05 11:30,5,110.2,110.21,110.18,110.19,3096
20011201|2001-11-06 01:00,6,110.22,110.33,110.22,110.29,31615
20011201|2001-11-06 01:30,6,110.29,110.3,110.24,110.24,18750
20011201|2001-11-06 02:00,6,110.24,110.27,110.22,110.23,15442
20011201|2001-11-06 02:30,6,110.23,110.26,110.22,110.23,13967
20011201|2001-11-06 03:00,6,110.23,110.24,110.2,110.23,23092
20011201|2001-11-06 03:30,6,110.23,110.24,110.16,110.19,22178
20011201|2001-11-06 04:00,6,110.18,110.24,110.17,110.24,25118
20011201|2001-11-06 04:30,6,110.24,110.25,110.19,110.2,15840
20011201|2001-11-06 05:00,6,110.21,110.24,110.2,110.22,14734
20011201|2001-11-06 05:30,6,110.23,110.25,110.21,110.24,10025
20011201|2001-11-06 06:00,6,110.24,110.25,110.22,110.23,10064
20011201|2001-11-06 06:30,6,110.23,110.23,110.19,110.2,7460
20011201|2001-11-06 07:00,6,110.21,110.23,110.18,110.23,12347
20011201|2001-11-06 07:30,6,110.23,110.24,110.16,110.19,31763
20011201|2001-11-06 08:00,6,110.19,110.23,110.18,110.2,18395
20011201|2001-11-06 08:30,6,110.21,110.22,110.19,110.19,19401
20011201|2001-11-06 09:00,6,110.2,110.24,110.2,110.22,20974
20011201|2001-11-06 09:30,6,110.22,110.22,110.11,110.11,24305
20011201|2001-11-06 10:00,6,110.11,110.14,110.08,110.12,16958
20011201|2001-11-06 10:30,6,110.12,110.14,110.1,110.11,7129
20011201|2001-11-06 11:00,6,110.12,110.14,110.09,110.14,5289
20011201|2001-11-06 11:30,6,110.13,110.16,110.12,110.14,6515
20011201|2001-11-07 01:00,7,110.3,110.39,110.3,110.34,28364
20011201|2001-11-07 01:30,7,110.34,110.38,110.31,110.36,21640
20011201|2001-11-07 02:00,7,110.36,110.45,110.36,110.44,34011
20011201|2001-11-07 02:30,7,110.43,110.44,110.41,110.43,24832
20011201|2001-11-07 03:00,7,110.43,110.49,110.42,110.49,32468
20011201|2001-11-07 03:30,7,110.49,110.49,110.38,110.39,38587
20011201|2001-11-07 04:00,7,110.39,110.42,110.38,110.41,18009
20011201|2001-11-07 04:30,7,110.4,110.46,110.4,110.44,22994
20011201|2001-11-07 05:00,7,110.44,110.45,110.4,110.4,20636
20011201|2001-11-07 05:30,7,110.4,110.41,110.38,110.4,11620
20011201|2001-11-07 06:00,7,110.4,110.41,110.38,110.41,8723
20011201|2001-11-07 06:30,7,110.4,110.41,110.39,110.4,4847
20011201|2001-11-07 07:00,7,110.4,110.4,110.37,110.38,14463
20011201|2001-11-07 07:30,7,110.38,110.45,110.38,110.43,34027
20011201|2001-11-07 08:00,7,110.43,110.43,110.4,110.41,5270
20011201|2001-11-07 09:30,7,110.39,110.4,110.39,110.39,95540
20011201|2001-11-07 10:00,7,110.39,110.42,110.38,110.41,10723
20011201|2001-11-07 10:30,7,110.41,110.44,110.4,110.44,8899
20011201|2001-11-07 11:00,7,110.44,110.44,110.4,110.41,4077
20011201|2001-11-07 11:30,7,110.42,110.46,110.41,110.42,5323
20011201|2001-11-08 01:00,8,110.45,110.48,110.42,110.46,12953
20011201|2001-11-08 01:30,8,110.46,110.46,110.42,110.45,9673
20011201|2001-11-08 02:00,8,110.45,110.51,110.44,110.48,19552
20011201|2001-11-08 02:30,8,110.49,110.5,110.47,110.48,12054
20011201|2001-11-08 03:00,8,110.48,110.51,110.47,110.5,11923
20011201|2001-11-08 03:30,8,110.49,110.52,110.49,110.51,13412
20011201|2001-11-08 04:00,8,110.51,110.52,110.48,110.52,25667
20011201|2001-11-08 04:30,8,110.52,110.53,110.5,110.5,18450
20011201|2001-11-08 05:00,8,110.5,110.52,110.47,110.48,14879
20011201|2001-11-08 05:30,8,110.48,110.54,110.47,110.5,12849
20011201|2001-11-08 06:00,8,110.51,110.59,110.51,110.57,39637
20011201|2001-11-08 06:30,8,110.58,110.67,110.54,110.57,51981
20011201|2001-11-08 07:00,8,110.58,110.58,110.33,110.37,86324
20011201|2001-11-08 07:30,8,110.36,110.52,110.33,110.44,60559
20011201|2001-11-08 08:00,8,110.44,110.55,110.38,110.44,53224
20011201|2001-11-08 08:30,8,110.44,110.44,110.32,110.34,51559
20011201|2001-11-08 09:00,8,110.33,110.34,110.18,110.21,63771
20011201|2001-11-08 09:30,8,110.21,110.23,110.1,110.11,51019
20011201|2001-11-08 10:00,8,110.1,110.16,110.04,110.16,28741
20011201|2001-11-08 10:30,8,110.17,110.17,110.07,110.08,13398
20011201|2001-11-08 11:00,8,110.09,110.09,110.05,110.07,9032
20011201|2001-11-08 11:30,8,110.08,110.09,110.06,110.06,8062
20011201|2001-11-09 01:00,9,110,110.04,109.95,110,25762
20011201|2001-11-09 01:30,9,110,110.08,109.99,110.08,19147
20011201|2001-11-09 02:00,9,110.08,110.09,109.98,110.01,19901
20011201|2001-11-09 02:30,9,110.02,110.1,110,110.09,27717
20011201|2001-11-09 03:00,9,110.08,110.1,110.04,110.08,13031
20011201|2001-11-09 03:30,9,110.09,110.09,110.04,110.07,21231
20011201|2001-11-09 04:00,9,110.07,110.09,110.06,110.08,13130
20011201|2001-11-09 04:30,9,110.07,110.1,110.05,110.09,8972
20011201|2001-11-09 05:00,9,110.09,110.14,110.07,110.12,17660
20011201|2001-11-09 05:30,9,110.11,110.12,110.09,110.11,9507
20011201|2001-11-09 06:00,9,110.11,110.11,110.08,110.1,3752
20011201|2001-11-09 06:30,9,110.1,110.16,110.1,110.16,9277
20011201|2001-11-09 07:00,9,110.15,110.19,110.13,110.17,22300
20011201|2001-11-09 07:30,9,110.18,110.19,110.14,110.17,29676
20011201|2001-11-09 08:00,9,110.16,110.2,110.16,110.16,23121
20011201|2001-11-09 08:30,9,110.16,110.16,109.96,110.05,53128
20011201|2001-11-09 09:00,9,110.04,110.08,110.03,110.05,26354
20011201|2001-11-09 09:30,9,110.05,110.05,109.88,109.97,53795
20011201|2001-11-09 10:00,9,109.97,109.98,109.95,109.96,8569
20011201|2001-11-09 10:30,9,109.96,109.97,109.86,109.89,14032
20011201|2001-11-09 11:00,9,109.88,109.9,109.83,109.87,10253
20011201|2001-11-09 11:30,9,109.87,109.9,109.85,109.87,4570
20011201|2001-11-12 01:00,12,109.84,109.86,109.79,109.8,20452
20011201|2001-11-12 01:30,12,109.8,109.85,109.8,109.82,10001
20011201|2001-11-12 02:00,12,109.82,109.85,109.8,109.83,17010
20011201|2001-11-12 02:30,12,109.83,109.86,109.8,109.84,15435
20011201|2001-11-12 03:00,12,109.84,109.85,109.77,109.79,12992
20011201|2001-11-12 03:30,12,109.79,109.8,109.73,109.76,24809
20011201|2001-11-12 04:00,12,109.76,109.77,109.71,109.75,21247
20011201|2001-11-12 04:30,12,109.74,109.78,109.74,109.77,13879
20011201|2001-11-12 05:00,12,109.77,109.77,109.67,109.68,27300
20011201|2001-11-12 05:30,12,109.68,109.7,109.64,109.69,19064
20011201|2001-11-12 06:00,12,109.7,109.73,109.69,109.72,8528
20011201|2001-11-12 06:30,12,109.72,109.72,109.7,109.72,4119
20011201|2001-11-12 07:00,12,109.71,109.71,109.68,109.69,8289
20011201|2001-11-12 07:30,12,109.69,109.74,109.68,109.72,9886
20011201|2001-11-12 08:00,12,109.72,109.99,109.72,109.97,24491
20011201|2001-11-12 08:30,12,109.99,110.27,109.99,110.12,86750
20011201|2001-11-12 09:00,12,110.12,110.18,110.01,110.03,54123
20011201|2001-11-12 09:30,12,110.04,110.06,109.94,109.99,33489
20011201|2001-11-12 10:00,12,110,110.15,110,110.1,34680
20011201|2001-11-12 10:30,12,110.1,110.12,110.06,110.09,7143
20011201|2001-11-12 11:00,12,110.09,110.1,110.05,110.07,4016
20011201|2001-11-12 11:30,12,110.08,110.1,110.04,110.07,3292
20011201|2001-11-13 01:00,13,109.9,109.9,109.76,109.78,31112
20011201|2001-11-13 01:30,13,109.78,109.82,109.75,109.75,18471
20011201|2001-11-13 02:00,13,109.75,109.77,109.69,109.7,37792
20011201|2001-11-13 02:30,13,109.69,109.72,109.66,109.69,39964
20011201|2001-11-13 03:00,13,109.69,109.74,109.66,109.73,31135
20011201|2001-11-13 03:30,13,109.73,109.73,109.68,109.69,29750
20011201|2001-11-13 04:00,13,109.69,109.76,109.68,109.74,32505
20011201|2001-11-13 04:30,13,109.74,109.75,109.7,109.71,16221
20011201|2001-11-13 05:00,13,109.7,109.71,109.62,109.65,28260
20011201|2001-11-13 05:30,13,109.66,109.7,109.65,109.66,15681
20011201|2001-11-13 06:00,13,109.65,109.67,109.59,109.65,28682
20011201|2001-11-13 06:30,13,109.66,109.69,109.64,109.65,26097
20011201|2001-11-13 07:00,13,109.64,109.67,109.58,109.6,25743
20011201|2001-11-13 07:30,13,109.59,109.61,109.56,109.58,30426
20011201|2001-11-13 08:00,13,109.58,109.62,109.56,109.61,20037
20011201|2001-11-13 08:30,13,109.6,109.65,109.56,109.6,39896
20011201|2001-11-13 09:00,13,109.6,109.62,109.55,109.61,31516
20011201|2001-11-13 09:30,13,109.62,109.63,109.51,109.52,34637
20011201|2001-11-13 10:00,13,109.52,109.57,109.52,109.55,20594
20011201|2001-11-13 10:30,13,109.56,109.56,109.54,109.54,8658
20011201|2001-11-13 11:00,13,109.54,109.61,109.54,109.61,11645
20011201|2001-11-13 11:30,13,109.61,109.61,109.57,109.58,3864
20011201|2001-11-14 01:00,14,109.58,109.58,109.45,109.52,31581
20011201|2001-11-14 01:30,14,109.51,109.52,109.42,109.43,29482
20011201|2001-11-14 02:00,14,109.43,109.47,109.41,109.47,32145
20011201|2001-11-14 02:30,14,109.46,109.48,109.42,109.43,25333
20011201|2001-11-14 03:00,14,109.42,109.43,109.35,109.39,45749
20011201|2001-11-14 03:30,14,109.38,109.45,109.38,109.45,60018
20011201|2001-11-14 04:00,14,109.45,109.53,109.43,109.44,70979
20011201|2001-11-14 04:30,14,109.44,109.45,109.36,109.4,44018
20011201|2001-11-14 05:00,14,109.4,109.4,109.34,109.38,39814
20011201|2001-11-14 05:30,14,109.37,109.39,109.36,109.39,12171
20011201|2001-11-14 06:00,14,109.38,109.38,109.29,109.31,25486
20011201|2001-11-14 06:30,14,109.31,109.32,109.28,109.29,13376
20011201|2001-11-14 07:00,14,109.29,109.3,109.1,109.1,39974
20011201|2001-11-14 07:30,14,109.08,109.14,109,109.11,78229
20011201|2001-11-14 09:30,14,109.25,109.26,109.23,109.24,20170
20011201|2001-11-14 10:00,14,109.24,109.24,109.16,109.16,23331
20011201|2001-11-14 10:30,14,109.16,109.17,109.11,109.14,11188
20011201|2001-11-14 11:00,14,109.14,109.17,109.09,109.11,6577
20011201|2001-11-14 11:30,14,109.11,109.11,109.05,109.06,5398
20011201|2001-11-15 01:00,15,108.65,108.74,108.51,108.72,56774
20011201|2001-11-15 01:30,15,108.71,108.81,108.68,108.72,32634
20011201|2001-11-15 02:00,15,108.73,108.84,108.7,108.81,36425
20011201|2001-11-15 02:30,15,108.81,108.87,108.74,108.85,33771
20011201|2001-11-15 03:00,15,108.84,108.88,108.83,108.86,26233
20011201|2001-11-15 03:30,15,108.86,108.88,108.8,108.81,23353
20011201|2001-11-15 04:00,15,108.82,108.84,108.71,108.75,53120
20011201|2001-11-15 04:30,15,108.74,108.83,108.69,108.81,84847
20011201|2001-11-15 05:00,15,108.81,108.82,108.74,108.78,57727
20011201|2001-11-15 05:30,15,108.78,108.79,108.74,108.76,18667
20011201|2001-11-15 06:00,15,108.77,108.8,108.73,108.77,18507
20011201|2001-11-15 06:30,15,108.78,108.79,108.73,108.76,26133
20011201|2001-11-15 07:00,15,108.76,108.79,108.69,108.72,24315
20011201|2001-11-15 07:30,15,108.72,108.9,108.7,108.85,81309
20011201|2001-11-15 08:00,15,108.85,108.87,108.77,108.79,48896
20011201|2001-11-15 08:30,15,108.79,108.8,108.74,108.77,41313
20011201|2001-11-15 09:00,15,108.77,108.78,108.68,108.71,41717
20011201|2001-11-15 09:30,15,108.71,108.73,108.6,108.67,51788
20011201|2001-11-15 10:00,15,108.67,108.72,108.66,108.7,26016
20011201|2001-11-15 10:30,15,108.69,108.7,108.62,108.63,15295
20011201|2001-11-15 11:00,15,108.65,108.75,108.64,108.71,19676
20011201|2001-11-15 11:30,15,108.71,108.71,108.58,108.59,9630
20011201|2001-11-16 01:00,16,108.23,108.36,108.22,108.35,44006
20011201|2001-11-16 01:30,16,108.35,108.35,108.25,108.31,29497
20011201|2001-11-16 02:00,16,108.3,108.41,108.28,108.39,42380
20011201|2001-11-16 02:30,16,108.4,108.57,108.36,108.55,52825
20011201|2001-11-16 03:00,16,108.55,108.56,108.47,108.5,35206
20011201|2001-11-16 03:30,16,108.5,108.68,108.5,108.64,49152
20011201|2001-11-16 04:00,16,108.65,108.67,108.59,108.65,35073
20011201|2001-11-16 04:30,16,108.65,108.75,108.63,108.74,35629
20011201|2001-11-16 05:00,16,108.73,108.84,108.73,108.77,46001
20011201|2001-11-16 05:30,16,108.77,108.79,108.73,108.75,19815
20011201|2001-11-16 06:00,16,108.74,108.74,108.65,108.69,18652
20011201|2001-11-16 06:30,16,108.68,108.69,108.52,108.58,28027
20011201|2001-11-16 07:00,16,108.58,108.66,108.58,108.64,22568
20011201|2001-11-16 07:30,16,108.64,108.71,108.58,108.62,41148
20011201|2001-11-16 08:00,16,108.61,108.63,108.44,108.56,62364
20011201|2001-11-16 08:30,16,108.56,108.67,108.52,108.56,49068
20011201|2001-11-16 09:00,16,108.57,108.63,108.5,108.56,33425
20011201|2001-11-16 09:30,16,108.56,108.59,108.49,108.51,23467
20011201|2001-11-16 10:00,16,108.52,108.54,108.47,108.47,21776
20011201|2001-11-16 10:30,16,108.48,108.51,108.45,108.46,11499
20011201|2001-11-16 11:00,16,108.45,108.47,108.26,108.28,27025
20011201|2001-11-16 11:30,16,108.29,108.3,108.11,108.12,14310
20011201|2001-11-19 01:00,19,108.16,108.29,108.16,108.2,27287
20011201|2001-11-19 01:30,19,108.19,108.37,108.19,108.31,23862
20011201|2001-11-19 02:00,19,108.31,108.45,108.31,108.42,22744
20011201|2001-11-19 02:30,19,108.42,108.45,108.41,108.43,20088
20011201|2001-11-19 03:00,19,108.43,108.43,108.38,108.38,20027
20011201|2001-11-19 03:30,19,108.37,108.39,108.26,108.31,36602
20011201|2001-11-19 04:00,19,108.31,108.35,108.29,108.33,24394
20011201|2001-11-19 04:30,19,108.33,108.36,108.33,108.35,20841
20011201|2001-11-19 05:00,19,108.35,108.41,108.34,108.4,22527
20011201|2001-11-19 05:30,19,108.4,108.42,108.34,108.35,18973
20011201|2001-11-19 06:00,19,108.36,108.42,108.36,108.42,16181
20011201|2001-11-19 06:30,19,108.42,108.42,108.37,108.41,13721
20011201|2001-11-19 07:00,19,108.4,108.45,108.38,108.43,22841
20011201|2001-11-19 07:30,19,108.43,108.48,108.39,108.42,41874
20011201|2001-11-19 08:00,19,108.43,108.43,108.3,108.3,37642
20011201|2001-11-19 08:30,19,108.29,108.36,108.29,108.35,42712
20011201|2001-11-19 09:00,19,108.34,108.51,108.34,108.49,45337
20011201|2001-11-19 09:30,19,108.5,108.5,108.46,108.47,26990
20011201|2001-11-19 10:00,19,108.48,108.56,108.46,108.51,27298
20011201|2001-11-19 10:30,19,108.51,108.62,108.51,108.59,22542
20011201|2001-11-19 11:00,19,108.59,108.65,108.59,108.6,10452
20011201|2001-11-19 11:30,19,108.61,108.64,108.56,108.63,6741
20011201|2001-11-20 01:00,20,108.66,108.76,108.66,108.74,19712
20011201|2001-11-20 01:30,20,108.75,108.75,108.67,108.72,14977
20011201|2001-11-20 02:00,20,108.72,108.87,108.72,108.78,36991
20011201|2001-11-20 02:30,20,108.78,108.8,108.71,108.73,23024
20011201|2001-11-20 03:00,20,108.74,108.77,108.71,108.72,19223
20011201|2001-11-20 03:30,20,108.71,108.75,108.71,108.72,16569
20011201|2001-11-20 04:00,20,108.72,108.79,108.71,108.72,27552
20011201|2001-11-20 04:30,20,108.72,108.75,108.7,108.72,18529
20011201|2001-11-20 05:00,20,108.7,108.74,108.7,108.72,17049
20011201|2001-11-20 05:30,20,108.72,108.73,108.7,108.71,9611
20011201|2001-11-20 06:00,20,108.71,108.73,108.69,108.72,6639
20011201|2001-11-20 06:30,20,108.73,108.75,108.7,108.7,8693
20011201|2001-11-20 07:00,20,108.7,108.7,108.65,108.69,14339
20011201|2001-11-20 07:30,20,108.69,108.75,108.65,108.68,31801
20011201|2001-11-20 08:00,20,108.67,108.74,108.66,108.73,26082
20011201|2001-11-20 08:30,20,108.72,108.73,108.66,108.67,21631
20011201|2001-11-20 09:00,20,108.68,108.69,108.56,108.58,36248
20011201|2001-11-20 09:30,20,108.59,108.61,108.49,108.58,53639
20011201|2001-11-20 10:00,20,108.58,108.59,108.48,108.49,19993
20011201|2001-11-20 10:30,20,108.5,108.52,108.42,108.52,17977
20011201|2001-11-20 11:00,20,108.52,108.53,108.44,108.47,8274
20011201|2001-11-20 11:30,20,108.47,108.5,108.45,108.47,6555
20011201|2001-11-21 01:00,21,108.35,108.42,108.28,108.4,21286
20011201|2001-11-21 01:30,21,108.4,108.47,108.4,108.45,15367
20011201|2001-11-21 02:00,21,108.45,108.47,108.37,108.4,17194
20011201|2001-11-21 02:30,21,108.39,108.44,108.35,108.44,21885
20011201|2001-11-21 03:00,21,108.44,108.58,108.37,108.55,61835
20011201|2001-11-21 03:30,21,108.56,108.57,108.51,108.53,32997
20011201|2001-11-21 04:00,21,108.53,108.6,108.53,108.58,28333
20011201|2001-11-21 04:30,21,108.58,108.63,108.58,108.61,20968
20011201|2001-11-21 05:00,21,108.61,108.61,108.57,108.58,18125
20011201|2001-11-21 05:30,21,108.58,108.62,108.57,108.59,15148
20011201|2001-11-21 06:00,21,108.6,108.63,108.58,108.62,10623
20011201|2001-11-21 06:30,21,108.61,108.62,108.57,108.57,11073
20011201|2001-11-21 07:00,21,108.57,108.6,108.53,108.53,19471
20011201|2001-11-21 07:30,21,108.53,108.53,108.3,108.39,80968
20011201|2001-11-21 08:00,21,108.39,108.4,108.24,108.25,56319
20011201|2001-11-21 08:30,21,108.25,108.36,108.19,108.21,50386
20011201|2001-11-21 09:00,21,108.2,108.2,107.87,107.92,92230
20011201|2001-11-21 09:30,21,107.92,108.1,107.91,108.06,42999
20011201|2001-11-21 10:00,21,108.06,108.09,107.98,108.05,26982
20011201|2001-11-21 10:30,21,108.05,108.07,108.01,108.07,10240
20011201|2001-11-21 11:00,21,108.08,108.08,107.99,107.99,6162
20011201|2001-11-21 11:30,21,107.99,108.04,107.87,107.87,7912
20011201|2001-11-22 01:00,22,107.87,108.05,107.87,108.03,20694
20011201|2001-11-22 01:30,22,108.03,108.05,107.99,108.03,13228
20011201|2001-11-22 02:00,22,108.03,108.03,107.91,107.96,23917
20011201|2001-11-22 02:30,22,107.97,107.97,107.76,107.85,42847
20011201|2001-11-22 03:00,22,107.85,107.92,107.82,107.89,23010
20011201|2001-11-22 03:30,22,107.89,107.96,107.85,107.88,29794
20011201|2001-11-22 04:00,22,107.88,107.91,107.8,107.89,24237
20011201|2001-11-22 04:30,22,107.88,107.89,107.82,107.83,16251
20011201|2001-11-22 05:00,22,107.83,107.88,107.79,107.86,13180
20011201|2001-11-22 05:30,22,107.86,107.88,107.83,107.87,8757
20011201|2001-11-22 06:00,22,107.86,107.89,107.85,107.87,5508
20011201|2001-11-22 06:30,22,107.87,107.91,107.87,107.91,8370
20011201|2001-11-22 07:00,22,107.9,107.93,107.9,107.91,10782
20011201|2001-11-22 07:30,22,107.92,107.96,107.9,107.93,13130
20011201|2001-11-22 08:00,22,107.93,108.01,107.93,107.97,17963
20011201|2001-11-22 08:30,22,107.97,107.98,107.94,107.94,10360
20011201|2001-11-22 09:00,22,107.94,107.94,107.86,107.86,14889
20011201|2001-11-22 09:30,22,107.86,107.95,107.84,107.9,12801
20011201|2001-11-22 10:00,22,107.9,107.91,107.87,107.89,5823
20011201|2001-11-22 10:30,22,107.89,107.89,107.85,107.89,3606
20011201|2001-11-22 11:00,22,107.91,107.92,107.79,107.81,2918
20011201|2001-11-22 11:30,22,107.82,107.85,107.79,107.81,3476
20011201|2001-11-23 01:00,23,107.82,107.88,107.81,107.84,5826
20011201|2001-11-23 01:30,23,107.84,107.94,107.84,107.93,10009
20011201|2001-11-23 02:00,23,107.93,107.96,107.92,107.96,7883
20011201|2001-11-23 02:30,23,107.96,108.07,107.96,108.03,26838
20011201|2001-11-23 03:00,23,108.04,108.11,108.04,108.09,24007
20011201|2001-11-23 03:30,23,108.09,108.17,108.08,108.17,27746
20011201|2001-11-23 04:00,23,108.17,108.2,108.13,108.16,23651
20011201|2001-11-23 04:30,23,108.15,108.19,108.14,108.15,19197
20011201|2001-11-23 05:00,23,108.15,108.19,108.15,108.15,18541
20011201|2001-11-23 05:30,23,108.16,108.22,108.14,108.19,21770
20011201|2001-11-23 06:00,23,108.2,108.24,108.18,108.21,18794
20011201|2001-11-23 06:30,23,108.21,108.24,108.17,108.18,11478
20011201|2001-11-23 07:00,23,108.18,108.2,108.1,108.13,18720
20011201|2001-11-23 07:30,23,108.13,108.17,108.12,108.16,16910
20011201|2001-11-23 08:00,23,108.16,108.17,108.07,108.09,23937
20011201|2001-11-23 08:30,23,108.09,108.09,107.92,108.01,42232
20011201|2001-11-23 09:00,23,108.01,108.09,108.01,108.03,30031
20011201|2001-11-23 09:30,23,108.03,108.07,108.02,108.03,11805
20011201|2001-11-23 10:00,23,108.03,108.04,107.97,107.98,12077
20011201|2001-11-23 10:30,23,107.98,108.02,107.97,107.99,5216
20011201|2001-11-23 11:00,23,107.99,107.99,107.95,107.96,4127
20011201|2001-11-23 11:30,23,107.97,108.02,107.97,108.01,4218
20011201|2001-11-26 01:00,26,108.05,108.19,108.05,108.16,13917
20011201|2001-11-26 01:30,26,108.15,108.15,108.07,108.1,12796
20011201|2001-11-26 02:00,26,108.1,108.15,108.04,108.14,16101
20011201|2001-11-26 02:30,26,108.14,108.2,108.13,108.15,22913
20011201|2001-11-26 03:00,26,108.15,108.18,108.11,108.17,15198
20011201|2001-11-26 03:30,26,108.17,108.17,108.12,108.13,13803
20011201|2001-11-26 04:00,26,108.13,108.14,108.09,108.09,16089
20011201|2001-11-26 04:30,26,108.09,108.1,108.03,108.06,23342
20011201|2001-11-26 05:00,26,108.06,108.07,108.04,108.07,9095
20011201|2001-11-26 05:30,26,108.06,108.09,108.05,108.09,12978
20011201|2001-11-26 06:00,26,108.08,108.1,108.05,108.08,8023
20011201|2001-11-26 06:30,26,108.09,108.1,108.05,108.06,9466
20011201|2001-11-26 07:00,26,108.06,108.11,108.04,108.1,17216
20011201|2001-11-26 07:30,26,108.1,108.13,108.04,108.06,23368
20011201|2001-11-26 08:00,26,108.07,108.11,108.06,108.09,24209
20011201|2001-11-26 08:30,26,108.1,108.14,108.06,108.13,33709
20011201|2001-11-26 09:00,26,108.13,108.19,108.11,108.18,33968
20011201|2001-11-26 09:30,26,108.17,108.21,108.14,108.19,28054
20011201|2001-11-26 10:00,26,108.19,108.2,108.14,108.19,17372
20011201|2001-11-26 10:30,26,108.2,108.2,108.09,108.14,14299
20011201|2001-11-26 11:00,26,108.14,108.16,108.11,108.14,5683
20011201|2001-11-26 11:30,26,108.14,108.15,108.07,108.14,6200
20011201|2001-11-27 01:00,27,107.97,108.03,107.91,108.01,22457
20011201|2001-11-27 01:30,27,108.01,108.04,107.97,108.01,12565
20011201|2001-11-27 02:00,27,108.01,108.06,108.01,108.03,13505
20011201|2001-11-27 02:30,27,108.02,108.03,107.86,107.87,30536
20011201|2001-11-27 03:00,27,107.87,107.91,107.83,107.91,38679
20011201|2001-11-27 03:30,27,107.91,107.92,107.86,107.89,22004
20011201|2001-11-27 04:00,27,107.89,107.9,107.73,107.77,47521
20011201|2001-11-27 04:30,27,107.77,107.78,107.59,107.64,57216
20011201|2001-11-27 05:00,27,107.65,107.68,107.59,107.64,25842
20011201|2001-11-27 05:30,27,107.63,107.65,107.51,107.54,37863
20011201|2001-11-27 06:00,27,107.53,107.55,107.34,107.38,45276
20011201|2001-11-27 06:30,27,107.37,107.45,107.33,107.43,38645
20011201|2001-11-27 07:00,27,107.42,107.49,107.42,107.46,28340
20011201|2001-11-27 07:30,27,107.46,107.5,107.39,107.47,41135
20011201|2001-11-27 08:00,27,107.48,107.53,107.44,107.51,46241
20011201|2001-11-27 08:30,27,107.51,107.64,107.42,107.55,37690
20011201|2001-11-27 09:00,27,107.55,107.79,107.55,107.67,80197
20011201|2001-11-27 09:30,27,107.66,107.7,107.47,107.48,44237
20011201|2001-11-27 10:00,27,107.49,107.55,107.33,107.54,43359
20011201|2001-11-27 10:30,27,107.53,107.55,107.41,107.55,19977
20011201|2001-11-27 11:00,27,107.55,107.56,107.38,107.41,11699
20011201|2001-11-27 11:30,27,107.41,107.45,107.4,107.45,9037
20011201|2001-11-28 01:00,28,107.75,107.84,107.72,107.74,37488
20011201|2001-11-28 01:30,28,107.74,107.75,107.65,107.75,21062
20011201|2001-11-28 02:00,28,107.75,107.87,107.75,107.83,41989
20011201|2001-11-28 02:30,28,107.84,107.84,107.73,107.73,27346
20011201|2001-11-28 03:00,28,107.73,107.84,107.7,107.8,40400
20011201|2001-11-28 03:30,28,107.8,107.85,107.74,107.8,30085
20011201|2001-11-28 04:00,28,107.8,107.83,107.78,107.79,23748
20011201|2001-11-28 04:30,28,107.8,107.86,107.78,107.84,21672
20011201|2001-11-28 05:00,28,107.83,107.89,107.82,107.82,23172
20011201|2001-11-28 05:30,28,107.83,107.84,107.75,107.76,18835
20011201|2001-11-28 06:00,28,107.76,107.77,107.73,107.77,11865
20011201|2001-11-28 06:30,28,107.77,107.8,107.73,107.75,11366
20011201|2001-11-28 07:00,28,107.75,107.79,107.73,107.77,18252
20011201|2001-11-28 07:30,28,107.77,107.82,107.75,107.79,37740
20011201|2001-11-28 08:00,28,107.78,107.82,107.73,107.75,35357
20011201|2001-11-28 08:30,28,107.75,107.82,107.75,107.81,29041
20011201|2001-11-28 09:00,28,107.81,107.83,107.77,107.77,35587
20011201|2001-11-28 09:30,28,107.78,107.85,107.66,107.84,53367
20011201|2001-11-28 10:00,28,107.84,107.93,107.81,107.86,40322
20011201|2001-11-28 10:30,28,107.86,107.96,107.84,107.95,15359
20011201|2001-11-28 11:00,28,107.95,107.98,107.85,107.86,15587
20011201|2001-11-28 11:30,28,107.85,107.98,107.84,107.97,7789
20011201|2001-11-29 07:00,29,108.06,108.14,107.91,107.97,10223
20011201|2001-11-29 07:30,29,107.96,108.25,107.96,108.21,84170
20011201|2001-11-29 08:00,29,108.2,108.22,108.14,108.14,41528
20011201|2001-11-29 08:30,29,108.14,108.21,108.14,108.18,39219
20011201|2001-11-29 09:00,29,108.17,108.2,107.99,108.04,53681
20011201|2001-11-29 09:30,29,108.04,108.12,108.03,108.1,28686
20011201|2001-11-29 10:00,29,108.11,108.16,108.1,108.12,20268
20011201|2001-11-29 10:30,29,108.11,108.15,108.1,108.13,9990
20011201|2001-11-29 11:00,29,108.12,108.19,108.09,108.19,8011
20011201|2001-11-29 11:30,29,108.19,108.24,108.16,108.21,9945
20011201|2001-11-30 01:00,30,108.26,108.33,108.26,108.27,15632
20011201|2001-11-30 01:30,30,108.27,108.39,108.27,108.37,16007
20011201|2001-11-30 02:00,30,108.37,108.49,108.32,108.47,29246
20011201|2001-11-30 02:30,30,108.47,108.5,108.44,108.48,28160
20011201|2001-11-30 03:00,30,108.48,108.48,108.41,108.43,22370
20011201|2001-11-30 03:30,30,108.43,108.46,108.37,108.45,30859
20011201|2001-11-30 04:00,30,108.45,108.47,108.43,108.43,17692
20011201|2001-11-30 04:30,30,108.43,108.47,108.42,108.47,15156
20011201|2001-11-30 05:00,30,108.47,108.48,108.44,108.47,10312
20011201|2001-11-30 05:30,30,108.47,108.47,108.43,108.46,8070
20011201|2001-11-30 06:00,30,108.46,108.48,108.45,108.48,8596
20011201|2001-11-30 06:30,30,108.47,108.49,108.45,108.47,11134
20011201|2001-11-30 07:00,30,108.47,108.5,108.42,108.47,12995
20011201|2001-11-30 07:30,30,108.47,108.47,108.33,108.41,49039
20011201|2001-11-30 08:00,30,108.41,108.45,108.39,108.43,31089
20011201|2001-11-30 08:30,30,108.43,108.58,108.42,108.55,36706
20011201|2001-11-30 09:00,30,108.55,108.6,108.46,108.48,48526
20011201|2001-11-30 09:30,30,108.48,108.53,108.44,108.53,37296
20011201|2001-11-30 10:00,30,108.53,108.54,108.48,108.49,22437
20011201|2001-11-30 10:30,30,108.49,108.54,108.49,108.51,14350
20011201|2001-11-30 11:00,30,108.52,108.56,108.5,108.56,3388
20011201|2001-11-30 11:30,30,108.55,108.57,108.49,108.5,4607
20011201|2001-12-03 01:00,3,108.55,108.64,108.55,108.62,12359
20011201|2001-12-03 01:30,3,108.62,108.62,108.55,108.56,9540
20011201|2001-12-03 02:00,3,108.56,108.77,108.56,108.74,29433
20011201|2001-12-03 02:30,3,108.75,108.77,108.71,108.73,20655
20011201|2001-12-03 03:00,3,108.72,108.76,108.68,108.73,30988
20011201|2001-12-03 03:30,3,108.72,108.8,108.71,108.77,19549
20011201|2001-12-03 04:00,3,108.78,108.79,108.75,108.78,18435
20011201|2001-12-03 04:30,3,108.78,108.79,108.75,108.77,13437
20011201|2001-12-03 05:00,3,108.77,108.77,108.74,108.76,12935
20011201|2001-12-03 05:30,3,108.76,108.79,108.76,108.78,7129
20011201|2001-12-03 06:00,3,108.78,108.79,108.74,108.75,10642
20011201|2001-12-03 06:30,3,108.75,108.76,108.73,108.75,7084
20011201|2001-12-03 07:00,3,108.74,108.75,108.7,108.7,18351
20011201|2001-12-03 07:30,3,108.71,108.75,108.7,108.7,21414
20011201|2001-12-03 08:00,3,108.7,108.72,108.69,108.71,14308
20011201|2001-12-03 08:30,3,108.71,108.77,108.71,108.72,21115
20011201|2001-12-03 09:00,3,108.72,108.72,108.54,108.67,59946
20011201|2001-12-03 09:30,3,108.67,108.72,108.65,108.68,26567
20011201|2001-12-03 10:00,3,108.68,108.75,108.68,108.71,24358
20011201|2001-12-03 10:30,3,108.72,108.72,108.65,108.7,10269
20011201|2001-12-03 11:00,3,108.71,108.72,108.68,108.7,4780
20011201|2001-12-03 11:30,3,108.69,108.7,108.66,108.66,5278
20011201|2001-12-04 01:00,4,108.71,108.78,108.71,108.75,12453
20011201|2001-12-04 01:30,4,108.75,108.81,108.71,108.74,25199
20011201|2001-12-04 02:00,4,108.74,108.76,108.66,108.67,26011
20011201|2001-12-04 02:30,4,108.67,108.69,108.64,108.68,26458
20011201|2001-12-04 03:00,4,108.68,108.7,108.66,108.68,24875
20011201|2001-12-04 03:30,4,108.68,108.68,108.6,108.6,23877
20011201|2001-12-04 04:00,4,108.6,108.67,108.6,108.65,29681
20011201|2001-12-04 04:30,4,108.65,108.67,108.65,108.66,13279
20011201|2001-12-04 05:00,4,108.66,108.69,108.65,108.67,24967
20011201|2001-12-04 05:30,4,108.68,108.68,108.65,108.66,17532
20011201|2001-12-04 06:00,4,108.66,108.7,108.65,108.69,19153
20011201|2001-12-04 06:30,4,108.69,108.72,108.68,108.68,11976
20011201|2001-12-04 07:00,4,108.69,108.7,108.66,108.68,16894
20011201|2001-12-04 07:30,4,108.68,108.69,108.61,108.66,19222
20011201|2001-12-04 08:00,4,108.65,108.7,108.65,108.67,26137
20011201|2001-12-04 08:30,4,108.67,108.74,108.67,108.71,27309
20011201|2001-12-04 09:00,4,108.71,108.81,108.69,108.8,43454
20011201|2001-12-04 09:30,4,108.81,108.83,108.73,108.77,31692
20011201|2001-12-04 10:00,4,108.77,108.79,108.7,108.72,20532
20011201|2001-12-04 10:30,4,108.73,108.74,108.72,108.72,11515
20011201|2001-12-04 11:00,4,108.72,108.76,108.72,108.74,5553
20011201|2001-12-04 11:30,4,108.74,108.8,108.73,108.78,3185
20011201|2001-12-05 01:00,5,108.79,108.79,108.67,108.7,14846
20011201|2001-12-05 01:30,5,108.7,108.71,108.62,108.68,19581
20011201|2001-12-05 02:00,5,108.69,108.69,108.65,108.68,23978
20011201|2001-12-05 02:30,5,108.68,108.69,108.61,108.63,13877
20011201|2001-12-05 03:00,5,108.63,108.64,108.54,108.57,22218
20011201|2001-12-05 03:30,5,108.57,108.59,108.54,108.58,15869
20011201|2001-12-05 04:00,5,108.57,108.59,108.55,108.56,12701
20011201|2001-12-05 04:30,5,108.56,108.57,108.49,108.5,17418
20011201|2001-12-05 05:00,5,108.5,108.51,108.34,108.39,30286
20011201|2001-12-05 05:30,5,108.39,108.42,108.37,108.38,19796
20011201|2001-12-05 06:00,5,108.38,108.38,108.29,108.36,20540
20011201|2001-12-05 06:30,5,108.35,108.42,108.35,108.4,10851
20011201|2001-12-05 07:00,5,108.4,108.41,108.37,108.41,7923
20011201|2001-12-05 07:30,5,108.4,108.41,108.29,108.33,18010
20011201|2001-12-05 08:00,5,108.33,108.36,108.31,108.32,18725
20011201|2001-12-05 08:30,5,108.32,108.32,108.11,108.11,24640
20011201|2001-12-05 09:00,5,108.1,108.11,107.87,107.95,28303
20011201|2001-12-05 09:30,5,107.95,108,107.86,107.89,15997
20011201|2001-12-05 10:00,5,107.88,107.94,107.87,107.93,16992
20011201|2001-12-05 10:30,5,107.93,107.93,107.76,107.79,8210
20011201|2001-12-05 11:00,5,107.8,107.81,107.74,107.78,6879
20011201|2001-12-05 11:30,5,107.78,107.87,107.77,107.86,2782
20011201|2001-12-06 01:00,6,107.84,107.84,107.5,107.57,3864
20011201|2001-12-06 01:30,6,107.58,107.72,107.58,107.71,4283
20011201|2001-12-06 02:00,6,107.71,107.87,107.71,107.87,7726
20011201|2001-12-06 02:30,6,107.85,107.87,107.75,107.87,3541
20011201|2001-12-06 03:00,6,107.86,107.87,107.81,107.83,3797
20011201|2001-12-06 03:30,6,107.82,107.84,107.7,107.72,2813
20011201|2001-12-06 04:00,6,107.72,107.72,107.57,107.59,2496
20011201|2001-12-06 04:30,6,107.6,107.64,107.57,107.58,2530
20011201|2001-12-06 05:00,6,107.63,107.7,107.62,107.68,1503
20020301|2001-06-08 06:30,8,105.01,105.01,105.01,105.01,1496
20020301|2001-07-20 06:00,20,105.9,105.9,105.9,105.9,316
20020301|2001-07-20 08:30,20,106.1,106.1,106.1,106.1,2627
20020301|2001-07-20 11:30,20,106.1,106.1,106.1,106.1,300
20020301|2001-08-09 08:00,9,106.66,106.66,106.66,106.66,2
20020301|2001-08-10 01:30,10,106.8,106.8,106.8,106.8,1
20020301|2001-08-10 04:30,10,106.78,106.78,106.78,106.78,1
20020301|2001-08-16 02:00,16,106.98,106.98,106.98,106.98,1
20020301|2001-08-29 09:00,29,106.88,106.88,106.88,106.88,1
20020301|2001-09-06 07:30,6,106.9,106.9,106.9,106.9,1
20020301|2001-09-06 08:00,6,106.88,106.88,106.88,106.88,5
20020301|2001-09-13 11:00,13,107.68,107.68,107.68,107.68,370
20020301|2001-09-21 06:30,21,107.7,107.7,107.7,107.7,32
20020301|2001-09-21 11:30,21,107.7,107.7,107.7,107.7,0
20020301|2001-09-24 09:30,24,107.29,107.29,107.29,107.29,68
20020301|2001-09-25 07:30,25,107.51,107.51,107.51,107.51,1
20020301|2001-09-27 05:30,27,107.67,107.67,107.67,107.67,1
20020301|2001-09-27 09:00,27,107.79,107.79,107.79,107.79,1
20020301|2001-09-28 02:00,28,107.75,107.75,107.75,107.75,4
20020301|2001-09-28 06:30,28,107.8,107.8,107.8,107.8,1
20020301|2001-09-28 07:00,28,107.84,107.84,107.84,107.84,1
20020301|2001-10-01 02:30,1,107.65,107.65,107.65,107.65,20
20020301|2001-10-02 01:00,2,107.7,107.7,107.7,107.7,1
20020301|2001-10-03 09:30,3,108.14,108.14,108.14,108.14,2
20020301|2001-10-03 10:30,3,108.13,108.13,108.13,108.13,99
20020301|2001-10-04 01:00,4,108.01,108.01,107.99,107.99,6
20020301|2001-10-04 02:30,4,108,108,108,108,166
20020301|2001-10-05 04:00,5,108.26,108.26,108.26,108.26,1
20020301|2001-10-05 04:30,5,108.2,108.2,108.2,108.2,1
20020301|2001-10-09 02:30,9,108.12,108.12,108.12,108.12,1
20020301|2001-10-09 03:30,9,108.17,108.17,108.17,108.17,1
20020301|2001-10-09 04:30,9,108.13,108.13,108.13,108.13,220
20020301|2001-10-09 08:30,9,108.05,108.05,108.05,108.05,1
20020301|2001-10-09 09:00,9,108.05,108.06,108.05,108.06,44
20020301|2001-10-10 05:30,10,107.97,107.97,107.97,107.97,1
20020301|2001-10-10 08:00,10,107.89,107.89,107.89,107.89,1
20020301|2001-10-10 08:30,10,107.89,107.9,107.89,107.9,449
20020301|2001-10-11 04:00,11,107.97,107.97,107.97,107.97,1
20020301|2001-10-11 08:00,11,107.71,107.73,107.71,107.73,101
20020301|2001-10-11 08:30,11,107.68,107.7,107.68,107.7,200
20020301|2001-10-11 09:30,11,107.71,107.71,107.71,107.71,6
20020301|2001-10-11 11:30,11,107.75,107.75,107.75,107.75,99
20020301|2001-10-12 02:00,12,107.72,107.72,107.72,107.72,1
20020301|2001-10-12 08:30,12,107.84,107.84,107.84,107.84,1
20020301|2001-10-12 09:00,12,107.82,107.88,107.82,107.88,3
20020301|2001-10-15 04:30,15,107.98,107.98,107.98,107.98,7
20020301|2001-10-15 09:00,15,108.02,108.02,108.02,108.02,20
20020301|2001-10-16 07:00,16,108,108,108,108,8
20020301|2001-10-16 07:30,16,108,108,108,108,8
20020301|2001-10-17 01:00,17,108.15,108.15,108.15,108.15,1
20020301|2001-10-17 03:30,17,108.06,108.06,108.06,108.06,200
20020301|2001-10-18 02:00,18,108.15,108.15,108.15,108.15,1
20020301|2001-10-19 03:00,19,108.4,108.4,108.4,108.4,1
20020301|2001-10-19 05:00,19,108.31,108.31,108.31,108.31,1
20020301|2001-10-19 06:30,19,108.34,108.34,108.34,108.34,18
20020301|2001-10-22 11:00,22,108.38,108.38,108.38,108.38,25
20020301|2001-10-23 04:30,23,108.36,108.36,108.36,108.36,2
20020301|2001-10-24 04:30,24,108.45,108.46,108.45,108.46,71
20020301|2001-10-25 08:00,25,108.69,108.69,108.69,108.69,1
20020301|2001-10-25 10:00,25,108.77,108.77,108.77,108.77,50
20020301|2001-10-25 11:30,25,108.75,108.75,108.75,108.75,100
20020301|2001-10-26 02:00,26,108.64,108.64,108.64,108.64,1
20020301|2001-10-26 02:30,26,108.69,108.69,108.69,108.69,20
20020301|2001-10-26 03:00,26,108.69,108.69,108.69,108.69,30
20020301|2001-10-26 06:30,26,108.81,108.81,108.81,108.81,115
20020301|2001-10-29 01:00,29,108.9,108.9,108.9,108.9,1
20020301|2001-10-29 08:30,29,108.96,108.96,108.96,108.96,3
20020301|2001-10-30 02:30,30,109.22,109.22,109.22,109.22,1
20020301|2001-10-30 04:00,30,109.27,109.27,109.27,109.27,8
20020301|2001-10-30 07:00,30,109.25,109.25,109.25,109.25,380
20020301|2001-10-30 09:00,30,109.4,109.4,109.4,109.4,1080
20020301|2001-10-30 09:30,30,109.43,109.43,109.43,109.43,50
20020301|2001-10-30 11:00,30,109.4,109.4,109.4,109.4,665
20020301|2001-10-31 02:30,31,109.39,109.39,109.39,109.39,1
20020301|2001-10-31 04:00,31,109.36,109.36,109.36,109.36,1
20020301|2001-10-31 08:00,31,109.44,109.44,109.44,109.44,30
20020301|2001-10-31 11:30,31,109.44,109.44,109.44,109.44,0
20020301|2001-11-01 03:30,1,109.68,109.68,109.68,109.68,5
20020301|2001-11-01 07:00,1,109.82,109.82,109.82,109.82,10
20020301|2001-11-01 09:30,1,109.78,109.78,109.78,109.78,2
20020301|2001-11-02 02:30,2,109.69,109.69,109.69,109.69,1
20020301|2001-11-02 04:00,2,109.67,109.67,109.67,109.67,100
20020301|2001-11-02 05:30,2,109.69,109.69,109.69,109.69,1000
20020301|2001-11-05 01:30,5,109.63,109.63,109.63,109.63,1
20020301|2001-11-05 04:30,5,109.79,109.79,109.79,109.79,150
20020301|2001-11-05 07:30,5,109.84,109.84,109.84,109.84,100
20020301|2001-11-05 09:00,5,109.83,109.83,109.83,109.83,100
20020301|2001-11-05 11:30,5,109.87,109.87,109.87,109.87,295
20020301|2001-11-06 03:00,6,109.87,109.91,109.87,109.91,4
20020301|2001-11-06 06:30,6,109.91,109.91,109.91,109.91,66
20020301|2001-11-06 09:00,6,109.88,109.88,109.88,109.88,500
20020301|2001-11-07 01:30,7,110.03,110.03,110.03,110.03,68
20020301|2001-11-07 02:00,7,110.03,110.06,110.03,110.06,133
20020301|2001-11-07 05:00,7,110.1,110.1,110.1,110.1,50
20020301|2001-11-07 11:30,7,110.15,110.15,110.15,110.15,0
20020301|2001-11-08 01:00,8,110.16,110.16,110.16,110.16,1
20020301|2001-11-08 07:00,8,110.2,110.2,110.03,110.05,136
20020301|2001-11-08 09:00,8,109.89,109.89,109.89,109.89,7
20020301|2001-11-08 09:30,8,109.85,109.85,109.85,109.85,92
20020301|2001-11-08 10:00,8,109.75,109.8,109.75,109.8,61
20020301|2001-11-08 10:30,8,109.76,109.76,109.76,109.76,2
20020301|2001-11-08 11:30,8,109.76,109.76,109.76,109.76,0
20020301|2001-11-09 01:30,9,109.68,109.72,109.68,109.72,2
20020301|2001-11-09 05:30,9,109.76,109.76,109.76,109.76,15
20020301|2001-11-09 08:00,9,109.82,109.82,109.82,109.82,100
20020301|2001-11-09 08:30,9,109.69,109.69,109.69,109.69,100
20020301|2001-11-12 03:00,12,109.46,109.46,109.46,109.46,200
20020301|2001-11-12 05:00,12,109.34,109.37,109.34,109.37,2
20020301|2001-11-12 08:00,12,109.38,109.5,109.38,109.5,350
20020301|2001-11-13 02:00,13,109.32,109.32,109.32,109.32,300
20020301|2001-11-13 06:00,13,109.23,109.23,109.23,109.23,200
20020301|2001-11-13 10:30,13,109.17,109.17,109.15,109.15,4
20020301|2001-11-13 11:00,13,109.18,109.18,109.18,109.18,35
20020301|2001-11-14 01:00,14,109.08,109.08,109.08,109.08,1
20020301|2001-11-14 03:30,14,108.98,108.98,108.98,108.98,1
20020301|2001-11-14 05:00,14,108.94,108.94,108.94,108.94,50
20020301|2001-11-14 07:30,14,108.61,108.7,108.61,108.7,550
20020301|2001-11-15 01:00,15,108.11,108.11,108.11,108.11,1
20020301|2001-11-15 02:30,15,108.36,108.36,108.33,108.33,102
20020301|2001-11-15 03:30,15,108.43,108.43,108.43,108.43,50
20020301|2001-11-15 04:00,15,108.32,108.32,108.32,108.32,200
20020301|2001-11-15 07:00,15,108.3,108.3,108.3,108.3,180
20020301|2001-11-15 07:30,15,108.41,108.41,108.4,108.4,439
20020301|2001-11-15 08:00,15,108.4,108.41,108.4,108.41,509
20020301|2001-11-15 09:00,15,108.29,108.29,108.28,108.28,96
20020301|2001-11-15 09:30,15,108.17,108.17,108.17,108.17,25
20020301|2001-11-15 10:30,15,108.2,108.2,108.2,108.2,200
20020301|2001-11-16 01:00,16,107.73,107.8,107.73,107.8,2
20020301|2001-11-16 01:30,16,107.81,107.81,107.81,107.81,200
20020301|2001-11-16 02:00,16,107.88,107.88,107.88,107.88,75
20020301|2001-11-16 02:30,16,107.94,108.07,107.94,108.07,410
20020301|2001-11-16 03:00,16,107.99,107.99,107.97,107.99,1181
20020301|2001-11-16 03:30,16,108.09,108.09,108.09,108.09,236
20020301|2001-11-16 04:00,16,108.1,108.11,108.1,108.11,9
20020301|2001-11-16 04:30,16,108.15,108.23,108.15,108.23,600
20020301|2001-11-16 05:00,16,108.28,108.32,108.28,108.32,1986
20020301|2001-11-16 05:30,16,108.26,108.26,108.23,108.23,350
20020301|2001-11-16 06:00,16,108.18,108.18,108.14,108.16,706
20020301|2001-11-16 06:30,16,108.13,108.13,108.13,108.13,260
20020301|2001-11-16 08:00,16,108.06,108.09,108.02,108.09,328
20020301|2001-11-16 08:30,16,108.1,108.1,108.1,108.1,100
20020301|2001-11-16 09:00,16,108.15,108.15,108.15,108.15,100
20020301|2001-11-16 09:30,16,108.1,108.1,108.1,108.1,8
20020301|2001-11-16 10:00,16,108.02,108.06,108.02,108.06,235
20020301|2001-11-19 03:00,19,107.96,107.96,107.96,107.96,1
20020301|2001-11-19 03:30,19,107.81,107.82,107.81,107.82,438
20020301|2001-11-19 04:00,19,107.88,107.88,107.87,107.87,150
20020301|2001-11-19 04:30,19,107.9,107.9,107.9,107.9,20
20020301|2001-11-19 05:00,19,107.92,107.92,107.91,107.91,352
20020301|2001-11-19 05:30,19,107.94,107.94,107.94,107.94,754
20020301|2001-11-19 06:00,19,107.91,107.91,107.91,107.91,3
20020301|2001-11-19 08:30,19,107.89,107.89,107.89,107.89,560
20020301|2001-11-19 09:30,19,108.04,108.05,108.04,108.05,798
20020301|2001-11-20 01:00,20,108.37,108.37,108.37,108.37,1
20020301|2001-11-20 02:30,20,108.3,108.31,108.3,108.31,260
20020301|2001-11-20 03:00,20,108.32,108.32,108.32,108.32,45
20020301|2001-11-20 04:00,20,108.35,108.35,108.3,108.3,35
20020301|2001-11-20 06:00,20,108.28,108.28,108.28,108.28,148
20020301|2001-11-20 07:00,20,108.25,108.25,108.25,108.25,45
20020301|2001-11-20 07:30,20,108.25,108.25,108.25,108.25,35
20020301|2001-11-20 08:30,20,108.28,108.28,108.27,108.27,215
20020301|2001-11-20 09:00,20,108.24,108.24,108.24,108.24,42
20020301|2001-11-20 10:00,20,108.09,108.09,108.09,108.09,1
20020301|2001-11-20 11:00,20,108.1,108.1,108.1,108.1,4
20020301|2001-11-21 01:00,21,107.95,107.95,107.95,107.95,1
20020301|2001-11-21 01:30,21,108,108,108,108,20
20020301|2001-11-21 03:00,21,107.99,107.99,107.99,107.99,67
20020301|2001-11-21 04:00,21,108.08,108.14,108.08,108.14,70
20020301|2001-11-21 05:00,21,108.16,108.16,108.15,108.15,550
20020301|2001-11-21 06:00,21,108.16,108.16,108.16,108.16,500
20020301|2001-11-21 07:00,21,108.12,108.12,108.12,108.12,300
20020301|2001-11-21 07:30,21,108.05,108.05,107.95,107.97,209
20020301|2001-11-21 08:30,21,107.82,107.82,107.82,107.82,1
20020301|2001-11-21 09:30,21,107.6,107.6,107.6,107.6,1
20020301|2001-11-21 10:00,21,107.55,107.62,107.55,107.62,2
20020301|2001-11-21 10:30,21,107.6,107.6,107.6,107.6,1
20020301|2001-11-21 11:00,21,107.56,107.56,107.56,107.56,50
20020301|2001-11-21 11:30,21,107.42,107.42,107.42,107.42,2
20020301|2001-11-22 01:30,22,107.57,107.57,107.57,107.57,1
20020301|2001-11-22 03:00,22,107.38,107.38,107.38,107.38,35
20020301|2001-11-22 03:30,22,107.44,107.47,107.44,107.47,193
20020301|2001-11-22 04:00,22,107.38,107.42,107.38,107.4,773
20020301|2001-11-22 04:30,22,107.41,107.41,107.36,107.36,850
20020301|2001-11-22 05:00,22,107.36,107.4,107.36,107.39,231
20020301|2001-11-22 05:30,22,107.39,107.41,107.38,107.4,312
20020301|2001-11-22 07:00,22,107.44,107.44,107.44,107.44,4
20020301|2001-11-22 08:00,22,107.51,107.51,107.51,107.51,25
20020301|2001-11-22 09:00,22,107.45,107.48,107.45,107.48,235
20020301|2001-11-23 02:00,23,107.5,107.5,107.5,107.5,1
20020301|2001-11-23 02:30,23,107.61,107.61,107.61,107.61,1
20020301|2001-11-23 03:00,23,107.67,107.67,107.67,107.67,100
20020301|2001-11-23 03:30,23,107.68,107.68,107.68,107.68,100
20020301|2001-11-23 04:30,23,107.74,107.74,107.74,107.74,4
20020301|2001-11-23 06:00,23,107.79,107.79,107.79,107.79,247
20020301|2001-11-23 06:30,23,107.81,107.81,107.81,107.81,147
20020301|2001-11-23 07:00,23,107.75,107.75,107.75,107.75,10
20020301|2001-11-23 07:30,23,107.74,107.74,107.74,107.74,142
20020301|2001-11-23 08:00,23,107.72,107.72,107.72,107.72,206
20020301|2001-11-23 08:30,23,107.53,107.53,107.53,107.53,2
20020301|2001-11-23 09:00,23,107.65,107.65,107.65,107.65,50
20020301|2001-11-23 09:30,23,107.62,107.62,107.62,107.62,13
20020301|2001-11-26 01:00,26,107.78,107.78,107.78,107.78,50
20020301|2001-11-26 04:30,26,107.64,107.64,107.64,107.64,4
20020301|2001-11-26 05:00,26,107.66,107.66,107.66,107.66,17
20020301|2001-11-26 05:30,26,107.67,107.67,107.67,107.67,250
20020301|2001-11-26 06:00,26,107.68,107.68,107.68,107.68,250
20020301|2001-11-26 06:30,26,107.67,107.67,107.67,107.67,154
20020301|2001-11-26 08:30,26,107.7,107.7,107.7,107.7,51
20020301|2001-11-26 09:30,26,107.76,107.76,107.76,107.76,160
20020301|2001-11-26 10:30,26,107.8,107.8,107.78,107.78,100
20020301|2001-11-26 11:00,26,107.74,107.74,107.72,107.72,219
20020301|2001-11-27 01:00,27,107.54,107.54,107.54,107.54,10
20020301|2001-11-27 01:30,27,107.6,107.6,107.6,107.6,100
20020301|2001-11-27 02:30,27,107.55,107.55,107.55,107.55,10
20020301|2001-11-27 03:00,27,107.49,107.51,107.49,107.51,315
20020301|2001-11-27 04:00,27,107.42,107.42,107.41,107.41,15
20020301|2001-11-27 04:30,27,107.26,107.26,107.15,107.15,1380
20020301|2001-11-27 05:00,27,107.21,107.21,107.16,107.2,524
20020301|2001-11-27 05:30,27,107.2,107.22,107.12,107.13,1253
20020301|2001-11-27 06:00,27,107.09,107.09,106.99,106.99,486
20020301|2001-11-27 06:30,27,106.91,106.91,106.91,106.91,1
20020301|2001-11-27 07:00,27,106.98,107.04,106.97,107.03,807
20020301|2001-11-27 08:00,27,107.06,107.08,107.06,107.08,162
20020301|2001-11-27 08:30,27,107.02,107.14,107.02,107.14,254
20020301|2001-11-27 09:00,27,107.33,107.33,107.28,107.28,124
20020301|2001-11-27 09:30,27,107.25,107.25,107.19,107.19,80
20020301|2001-11-27 10:00,27,106.96,106.96,106.96,106.96,301
20020301|2001-11-27 10:30,27,107.01,107.03,107.01,107.03,323
20020301|2001-11-28 01:00,28,107.38,107.38,107.3,107.3,1401
20020301|2001-11-28 01:30,28,107.31,107.31,107.24,107.24,240
20020301|2001-11-28 02:00,28,107.39,107.39,107.39,107.39,100
20020301|2001-11-28 02:30,28,107.36,107.36,107.32,107.32,700
20020301|2001-11-28 03:00,28,107.36,107.38,107.34,107.34,210
20020301|2001-11-28 03:30,28,107.35,107.37,107.31,107.31,400
20020301|2001-11-28 04:00,28,107.35,107.38,107.35,107.37,1808
20020301|2001-11-28 04:30,28,107.4,107.41,107.39,107.4,1429
20020301|2001-11-28 05:00,28,107.41,107.43,107.4,107.4,700
20020301|2001-11-28 05:30,28,107.35,107.35,107.32,107.32,1884
20020301|2001-11-28 06:00,28,107.28,107.28,107.27,107.28,1207
20020301|2001-11-28 06:30,28,107.32,107.32,107.31,107.31,200
20020301|2001-11-28 08:00,28,107.27,107.27,107.27,107.27,20
20020301|2001-11-28 09:00,28,107.34,107.34,107.34,107.34,2147
20020301|2001-11-28 09:30,28,107.17,107.34,107.17,107.34,1236
20020301|2001-11-28 10:00,28,107.36,107.38,107.36,107.38,1015
20020301|2001-11-28 10:30,28,107.39,107.46,107.39,107.46,2
20020301|2001-11-28 11:00,28,107.46,107.46,107.39,107.39,724
20020301|2001-11-28 11:30,28,107.36,107.49,107.36,107.49,158
20020301|2001-11-29 07:00,29,107.56,107.56,107.55,107.55,429
20020301|2001-11-29 07:30,29,107.57,107.75,107.57,107.73,1445
20020301|2001-11-29 08:00,29,107.72,107.73,107.71,107.73,532
20020301|2001-11-29 08:30,29,107.66,107.71,107.66,107.69,2111
20020301|2001-11-29 09:00,29,107.71,107.72,107.56,107.56,234
20020301|2001-11-29 09:30,29,107.58,107.61,107.58,107.61,69
20020301|2001-11-29 10:00,29,107.67,107.67,107.65,107.65,37
20020301|2001-11-29 10:30,29,107.65,107.7,107.65,107.7,214
20020301|2001-11-29 11:00,29,107.73,107.73,107.71,107.71,500
20020301|2001-11-29 11:30,29,107.76,107.76,107.75,107.75,150
20020301|2001-11-30 01:00,30,107.84,107.87,107.84,107.84,583
20020301|2001-11-30 01:30,30,107.89,107.95,107.89,107.95,182
20020301|2001-11-30 02:00,30,107.93,108.01,107.93,108,1025
20020301|2001-11-30 02:30,30,108.05,108.06,108.01,108.05,3888
20020301|2001-11-30 03:00,30,108.05,108.05,107.98,107.99,644
20020301|2001-11-30 03:30,30,107.97,108.01,107.94,108.01,2173
20020301|2001-11-30 04:00,30,108.02,108.02,107.99,107.99,415
20020301|2001-11-30 04:30,30,107.99,108,107.98,108,510
20020301|2001-11-30 05:00,30,108.01,108.02,108.01,108.02,1595
20020301|2001-11-30 05:30,30,108,108.01,108,108.01,171
20020301|2001-11-30 06:00,30,108.02,108.02,108.02,108.02,76
20020301|2001-11-30 06:30,30,108.03,108.04,108.02,108.04,3311
20020301|2001-11-30 07:00,30,108.04,108.04,108.01,108.03,2565
20020301|2001-11-30 07:30,30,108.02,108.03,107.97,107.97,852
20020301|2001-11-30 08:00,30,107.96,107.99,107.96,107.98,4026
20020301|2001-11-30 08:30,30,107.98,108.05,107.98,108.05,3161
20020301|2001-11-30 09:00,30,108.14,108.14,108.05,108.05,410
20020301|2001-11-30 09:30,30,108.03,108.03,107.98,108.02,2176
20020301|2001-11-30 10:00,30,108.05,108.05,108.02,108.02,1450
20020301|2001-11-30 10:30,30,108.01,108.03,108.01,108.02,140
20020301|2001-11-30 11:00,30,108.03,108.03,108.03,108.03,100
20020301|2001-11-30 11:30,30,108.06,108.06,108,108,313
20020301|2001-12-03 01:00,3,108.03,108.13,108.03,108.13,516
20020301|2001-12-03 01:30,3,108.12,108.12,108.07,108.07,107
20020301|2001-12-03 02:00,3,108.06,108.24,108.06,108.23,5058
20020301|2001-12-03 02:30,3,108.23,108.25,108.22,108.22,2190
20020301|2001-12-03 03:00,3,108.22,108.25,108.18,108.22,6401
20020301|2001-12-03 03:30,3,108.21,108.29,108.21,108.27,2438
20020301|2001-12-03 04:00,3,108.27,108.27,108.26,108.27,6525
20020301|2001-12-03 04:30,3,108.27,108.27,108.26,108.26,1526
20020301|2001-12-03 05:00,3,108.27,108.27,108.24,108.26,4135
20020301|2001-12-03 05:30,3,108.27,108.29,108.27,108.28,1080
20020301|2001-12-03 06:00,3,108.29,108.29,108.25,108.25,751
20020301|2001-12-03 06:30,3,108.25,108.26,108.24,108.25,538
20020301|2001-12-03 07:00,3,108.24,108.25,108.23,108.24,2383
20020301|2001-12-03 07:30,3,108.23,108.25,108.21,108.22,3382
20020301|2001-12-03 08:00,3,108.23,108.23,108.2,108.2,1069
20020301|2001-12-03 08:30,3,108.21,108.26,108.21,108.25,2230
20020301|2001-12-03 09:00,3,108.18,108.19,108.05,108.18,5017
20020301|2001-12-03 09:30,3,108.17,108.21,108.15,108.18,1508
20020301|2001-12-03 10:00,3,108.18,108.24,108.18,108.23,678
20020301|2001-12-03 10:30,3,108.22,108.22,108.18,108.18,768
20020301|2001-12-03 11:00,3,108.21,108.22,108.2,108.2,298
20020301|2001-12-03 11:30,3,108.2,108.21,108.16,108.2,1366
20020301|2001-12-04 01:00,4,108.25,108.27,108.22,108.25,4040
20020301|2001-12-04 01:30,4,108.23,108.29,108.23,108.24,5260
20020301|2001-12-04 02:00,4,108.24,108.26,108.19,108.19,6705
20020301|2001-12-04 02:30,4,108.17,108.18,108.14,108.17,7730
20020301|2001-12-04 03:00,4,108.16,108.21,108.16,108.2,5423
20020301|2001-12-04 03:30,4,108.18,108.18,108.12,108.12,5240
20020301|2001-12-04 04:00,4,108.11,108.18,108.11,108.17,12418
20020301|2001-12-04 04:30,4,108.17,108.19,108.16,108.17,3898
20020301|2001-12-04 05:00,4,108.17,108.2,108.16,108.2,6673
20020301|2001-12-04 05:30,4,108.19,108.2,108.18,108.19,2701
20020301|2001-12-04 06:00,4,108.19,108.22,108.19,108.2,7339
20020301|2001-12-04 06:30,4,108.21,108.22,108.19,108.19,2778
20020301|2001-12-04 07:00,4,108.2,108.21,108.18,108.21,2724
20020301|2001-12-04 07:30,4,108.2,108.21,108.13,108.17,4309
20020301|2001-12-04 08:00,4,108.19,108.22,108.18,108.2,8327
20020301|2001-12-04 08:30,4,108.19,108.26,108.19,108.23,8520
20020301|2001-12-04 09:00,4,108.23,108.31,108.22,108.31,19541
20020301|2001-12-04 09:30,4,108.32,108.35,108.26,108.29,7906
20020301|2001-12-04 10:00,4,108.29,108.31,108.24,108.25,5685
20020301|2001-12-04 10:30,4,108.26,108.27,108.24,108.24,4126
20020301|2001-12-04 11:00,4,108.24,108.28,108.24,108.27,1129
20020301|2001-12-04 11:30,4,108.26,108.31,108.26,108.31,1143
20020301|2001-12-05 01:00,5,108.27,108.3,108.18,108.2,8023
20020301|2001-12-05 01:30,5,108.21,108.21,108.13,108.19,7486
20020301|2001-12-05 02:00,5,108.19,108.19,108.14,108.17,15720
20020301|2001-12-05 02:30,5,108.18,108.18,108.11,108.15,9962
20020301|2001-12-05 03:00,5,108.14,108.15,108.04,108.07,15467
20020301|2001-12-05 03:30,5,108.07,108.08,108.03,108.07,10900
20020301|2001-12-05 04:00,5,108.07,108.08,108.03,108.04,12022
20020301|2001-12-05 04:30,5,108.03,108.06,107.97,107.98,17841
20020301|2001-12-05 05:00,5,107.98,107.99,107.81,107.87,25481
20020301|2001-12-05 05:30,5,107.88,107.89,107.85,107.86,10282
20020301|2001-12-05 06:00,5,107.86,107.86,107.79,107.85,16661
20020301|2001-12-05 06:30,5,107.85,107.91,107.85,107.89,9816
20020301|2001-12-05 07:00,5,107.89,107.89,107.85,107.89,7576
20020301|2001-12-05 07:30,5,107.89,107.9,107.76,107.8,20064
20020301|2001-12-05 08:00,5,107.79,107.83,107.78,107.78,19376
20020301|2001-12-05 08:30,5,107.78,107.78,107.54,107.54,28233
20020301|2001-12-05 09:00,5,107.53,107.55,107.28,107.37,52302
20020301|2001-12-05 09:30,5,107.37,107.44,107.29,107.32,29191
20020301|2001-12-05 10:00,5,107.31,107.36,107.3,107.34,20066
20020301|2001-12-05 10:30,5,107.34,107.35,107.17,107.17,16124
20020301|2001-12-05 11:00,5,107.18,107.19,107.1,107.14,11373
20020301|2001-12-05 11:30,5,107.15,107.31,107.15,107.24,7543
20020301|2001-12-06 01:00,6,107.17,107.17,106.88,107,24948
20020301|2001-12-06 01:30,6,107,107.14,107,107.09,19245
20020301|2001-12-06 02:00,6,107.08,107.22,107.07,107.2,25978
20020301|2001-12-06 02:30,6,107.2,107.21,107.08,107.19,20853
20020301|2001-12-06 03:00,6,107.18,107.25,107.16,107.17,19047
20020301|2001-12-06 03:30,6,107.17,107.19,107.02,107.08,31472
20020301|2001-12-06 04:00,6,107.08,107.09,106.91,106.92,27773
20020301|2001-12-06 04:30,6,106.92,106.99,106.89,106.97,28415
20020301|2001-12-06 05:00,6,106.97,107.03,106.93,106.99,23450
20020301|2001-12-06 05:30,6,107,107.03,106.98,107.02,15775
20020301|2001-12-06 06:00,6,107.01,107.06,107.01,107.03,9310
20020301|2001-12-06 06:30,6,107.03,107.03,106.86,106.89,25384
20020301|2001-12-06 07:00,6,106.89,107.01,106.89,107,18285
20020301|2001-12-06 07:30,6,107.01,107.03,106.57,106.59,73245
20020301|2001-12-06 08:00,6,106.59,106.84,106.59,106.75,46916
20020301|2001-12-06 08:30,6,106.75,106.85,106.72,106.81,36216
20020301|2001-12-06 09:00,6,106.82,107.01,106.76,106.82,49129
20020301|2001-12-06 09:30,6,106.82,106.85,106.77,106.81,25316
20020301|2001-12-06 10:00,6,106.82,106.93,106.82,106.92,16605
20020301|2001-12-06 10:30,6,106.92,106.95,106.83,106.86,10944
20020301|2001-12-06 11:00,6,106.86,106.87,106.83,106.85,2807
20020301|2001-12-06 11:30,6,106.85,106.87,106.79,106.8,4121
20020301|2001-12-07 01:00,7,106.77,106.86,106.73,106.81,10298
20020301|2001-12-07 01:30,7,106.81,106.94,106.78,106.9,15553
20020301|2001-12-07 02:00,7,106.89,106.97,106.86,106.97,15659
20020301|2001-12-07 02:30,7,106.96,106.98,106.89,106.9,19720
20020301|2001-12-07 03:00,7,106.9,106.91,106.82,106.84,17432
20020301|2001-12-07 03:30,7,106.85,106.9,106.85,106.87,16869
20020301|2001-12-07 04:00,7,106.86,106.87,106.78,106.8,23950
20020301|2001-12-07 04:30,7,106.8,106.86,106.79,106.85,23235
20020301|2001-12-07 05:00,7,106.85,106.87,106.81,106.85,12413
20020301|2001-12-07 05:30,7,106.84,106.85,106.78,106.78,22976
20020301|2001-12-07 06:00,7,106.78,106.78,106.67,106.75,19265
20020301|2001-12-07 06:30,7,106.74,106.78,106.69,106.77,16577
20020301|2001-12-07 07:00,7,106.77,106.92,106.71,106.9,14292
20020301|2001-12-07 07:30,7,106.89,106.93,106.66,106.88,60565
20020301|2001-12-07 08:00,7,106.89,106.9,106.83,106.88,40149
20020301|2001-12-07 08:30,7,106.89,106.89,106.65,106.79,45299
20020301|2001-12-07 09:00,7,106.78,106.84,106.65,106.69,39783
20020301|2001-12-07 09:30,7,106.7,106.71,106.47,106.49,46415
20020301|2001-12-07 10:00,7,106.49,106.51,106.38,106.47,25950
20020301|2001-12-07 10:30,7,106.46,106.51,106.35,106.49,14383
20020301|2001-12-07 11:00,7,106.49,106.5,106.47,106.49,5636
20020301|2001-12-07 11:30,7,106.48,106.48,106.4,106.45,4826
20020301|2001-12-10 01:00,10,106.57,106.66,106.57,106.59,12216
20020301|2001-12-10 01:30,10,106.59,106.68,106.56,106.64,9679
20020301|2001-12-10 02:00,10,106.64,106.73,106.62,106.67,15952
20020301|2001-12-10 02:30,10,106.68,106.71,106.64,106.65,14353
20020301|2001-12-10 03:00,10,106.65,106.73,106.64,106.7,13869
20020301|2001-12-10 03:30,10,106.69,106.75,106.69,106.74,13867
20020301|2001-12-10 04:00,10,106.75,106.78,106.74,106.75,12728
20020301|2001-12-10 04:30,10,106.74,106.79,106.74,106.77,16075
20020301|2001-12-10 05:00,10,106.77,106.8,106.71,106.73,12472
20020301|2001-12-10 05:30,10,106.73,106.75,106.67,106.69,7344
20020301|2001-12-10 06:00,10,106.69,106.7,106.67,106.69,4134
20020301|2001-12-10 06:30,10,106.69,106.76,106.67,106.75,7552
20020301|2001-12-10 07:00,10,106.75,106.78,106.71,106.76,10359
20020301|2001-12-10 07:30,10,106.75,106.78,106.71,106.75,19427
20020301|2001-12-10 08:00,10,106.75,106.76,106.68,106.68,22355
20020301|2001-12-10 08:30,10,106.67,106.7,106.55,106.56,35232
20020301|2001-12-10 09:00,10,106.55,106.61,106.5,106.6,29334
20020301|2001-12-10 09:30,10,106.6,106.67,106.58,106.65,21715
20020301|2001-12-10 10:00,10,106.66,106.68,106.58,106.59,19612
20020301|2001-12-10 10:30,10,106.59,106.71,106.59,106.65,15071
20020301|2001-12-10 11:00,10,106.65,106.74,106.63,106.7,8263
20020301|2001-12-10 11:30,10,106.7,106.76,106.66,106.68,3056
20020301|2001-12-11 01:00,11,106.81,106.9,106.8,106.87,17075
20020301|2001-12-11 01:30,11,106.87,107,106.83,106.98,19275
20020301|2001-12-11 02:00,11,106.98,106.99,106.91,106.94,16059
20020301|2001-12-11 02:30,11,106.94,106.96,106.93,106.94,9996
20020301|2001-12-11 03:00,11,106.94,106.98,106.92,106.96,17439
20020301|2001-12-11 03:30,11,106.96,106.97,106.91,106.91,16621
20020301|2001-12-11 04:00,11,106.91,107,106.91,106.98,16901
20020301|2001-12-11 04:30,11,106.99,107.05,106.98,107,22265
20020301|2001-12-11 05:00,11,107,107,106.9,106.93,18662
20020301|2001-12-11 05:30,11,106.92,106.96,106.92,106.93,13764
20020301|2001-12-11 06:00,11,106.93,106.95,106.92,106.93,6786
20020301|2001-12-11 06:30,11,106.93,106.96,106.92,106.96,7222
20020301|2001-12-11 07:00,11,106.96,106.96,106.92,106.94,6005
20020301|2001-12-11 07:30,11,106.94,106.99,106.92,106.98,23938
20020301|2001-12-11 08:00,11,106.99,107.02,106.96,106.99,25881
20020301|2001-12-11 08:30,11,106.99,107.01,106.94,106.94,22312
20020301|2001-12-11 09:00,11,106.95,106.98,106.91,106.94,33853
20020301|2001-12-11 09:30,11,106.94,106.96,106.9,106.92,19710
20020301|2001-12-11 10:00,11,106.92,106.96,106.91,106.95,12116
20020301|2001-12-11 10:30,11,106.94,106.94,106.86,106.87,8586
20020301|2001-12-11 11:00,11,106.87,106.93,106.86,106.86,2594
20020301|2001-12-11 11:30,11,106.86,106.9,106.85,106.88,3034
20020301|2001-12-12 01:00,12,107,107.1,107,107.05,19171
20020301|2001-12-12 01:30,12,107.04,107.06,106.96,107,11780
20020301|2001-12-12 02:00,12,107.01,107.09,107,107.07,20347
20020301|2001-12-12 02:30,12,107.07,107.1,107.03,107.08,16719
20020301|2001-12-12 03:00,12,107.08,107.15,107.07,107.14,21553
20020301|2001-12-12 03:30,12,107.14,107.19,107.09,107.13,31967
20020301|2001-12-12 04:00,12,107.14,107.19,107.13,107.14,18946
20020301|2001-12-12 04:30,12,107.14,107.15,107.1,107.12,17830
20020301|2001-12-12 05:00,12,107.12,107.13,107.1,107.11,9291
20020301|2001-12-12 05:30,12,107.1,107.11,107.07,107.07,9109
20020301|2001-12-12 06:00,12,107.07,107.12,107.07,107.11,5904
20020301|2001-12-12 06:30,12,107.12,107.12,107.07,107.11,6671
20020301|2001-12-12 07:00,12,107.11,107.12,107.07,107.11,10866
20020301|2001-12-12 07:30,12,107.11,107.24,107.11,107.2,40933
20020301|2001-12-12 08:00,12,107.2,107.24,107.16,107.2,23740
20020301|2001-12-12 08:30,12,107.21,107.27,107.2,107.26,30250
20020301|2001-12-12 09:00,12,107.26,107.35,107.23,107.34,35826
20020301|2001-12-12 09:30,12,107.34,107.43,107.34,107.37,28936
20020301|2001-12-12 10:00,12,107.36,107.42,107.36,107.4,12864
20020301|2001-12-12 10:30,12,107.4,107.43,107.38,107.41,5482
20020301|2001-12-12 11:00,12,107.4,107.42,107.39,107.4,4069
20020301|2001-12-12 11:30,12,107.4,107.41,107.37,107.39,2366
20020301|2001-12-13 01:00,13,107.48,107.56,107.47,107.52,10315
20020301|2001-12-13 01:30,13,107.52,107.55,107.5,107.51,9672
20020301|2001-12-13 02:00,13,107.51,107.55,107.48,107.53,12103
20020301|2001-12-13 02:30,13,107.54,107.56,107.5,107.51,15956
20020301|2001-12-13 03:00,13,107.51,107.52,107.42,107.43,21364
20020301|2001-12-13 03:30,13,107.43,107.47,107.41,107.43,15888
20020301|2001-12-13 04:00,13,107.43,107.44,107.32,107.35,25717
20020301|2001-12-13 04:30,13,107.36,107.4,107.35,107.37,15332
20020301|2001-12-13 05:00,13,107.37,107.38,107.33,107.35,12044
20020301|2001-12-13 05:30,13,107.35,107.35,107.2,107.23,25742
20020301|2001-12-13 06:00,13,107.23,107.24,107.06,107.16,37598
20020301|2001-12-13 06:30,13,107.16,107.2,107.11,107.15,19037
20020301|2001-12-13 07:00,13,107.15,107.21,107.14,107.19,10889
20020301|2001-12-13 07:30,13,107.19,107.33,107.16,107.21,52297
20020301|2001-12-13 08:00,13,107.21,107.3,107.19,107.27,27612
20020301|2001-12-13 08:30,13,107.27,107.29,107.08,107.09,34129
20020301|2001-12-13 09:00,13,107.09,107.18,107.03,107.18,35163
20020301|2001-12-13 09:30,13,107.18,107.19,107.07,107.07,20218
20020301|2001-12-13 10:00,13,107.07,107.09,106.97,107.01,26840
20020301|2001-12-13 10:30,13,107.01,107.01,106.88,106.98,14941
20020301|2001-12-13 11:00,13,106.99,106.99,106.93,106.96,5580
20020301|2001-12-13 11:30,13,106.96,107.07,106.94,107.05,5928
20020301|2001-12-14 01:00,14,107.04,107.15,107.02,107.15,7261
20020301|2001-12-14 01:30,14,107.14,107.2,107.13,107.19,8908
20020301|2001-12-14 02:00,14,107.19,107.22,107.15,107.18,12853
20020301|2001-12-14 02:30,14,107.18,107.19,107,107.03,18909
20020301|2001-12-14 03:00,14,107.04,107.08,107.03,107.03,14392
20020301|2001-12-14 03:30,14,107.03,107.03,106.95,106.99,15339
20020301|2001-12-14 04:00,14,106.99,106.99,106.87,106.97,21363
20020301|2001-12-14 04:30,14,106.97,107.04,106.97,107.01,16862
20020301|2001-12-14 05:00,14,107.01,107.08,107.01,107.05,8574
20020301|2001-12-14 05:30,14,107.05,107.06,107.01,107.01,5735
20020301|2001-12-14 06:00,14,107.02,107.02,106.99,107.02,4497
20020301|2001-12-14 06:30,14,107.03,107.05,106.99,107,4046
20020301|2001-12-14 07:00,14,107,107.04,106.94,106.95,10415
20020301|2001-12-14 07:30,14,106.95,106.97,106.81,106.94,38270
20020301|2001-12-14 08:00,14,106.95,107.01,106.86,106.99,24625
20020301|2001-12-14 08:30,14,106.99,107.01,106.92,107,23273
20020301|2001-12-14 09:00,14,107,107.03,106.95,106.99,16395
20020301|2001-12-14 09:30,14,107,107.04,106.98,107.01,7362
20020301|2001-12-14 10:00,14,107.01,107.02,106.95,107.01,5504
20020301|2001-12-14 10:30,14,107,107,106.93,106.93,3810
20020301|2001-12-14 11:00,14,106.93,107.01,106.92,106.92,4425
20020301|2001-12-14 11:30,14,106.92,107.03,106.91,107.03,2585
20020301|2001-12-17 01:00,17,106.93,106.93,106.69,106.73,14626
20020301|2001-12-17 01:30,17,106.72,106.73,106.67,106.71,10544
20020301|2001-12-17 02:00,17,106.71,106.78,106.71,106.76,5062
20020301|2001-12-17 02:30,17,106.76,106.83,106.74,106.8,8244
20020301|2001-12-17 03:00,17,106.8,106.8,106.59,106.63,18905
20020301|2001-12-17 03:30,17,106.63,106.75,106.61,106.72,21530
20020301|2001-12-17 04:00,17,106.71,106.72,106.57,106.61,23607
20020301|2001-12-17 04:30,17,106.61,106.64,106.54,106.56,16802
20020301|2001-12-17 05:00,17,106.56,106.6,106.54,106.59,12170
20020301|2001-12-17 05:30,17,106.59,106.61,106.56,106.59,8028
20020301|2001-12-17 06:00,17,106.59,106.59,106.56,106.57,2622
20020301|2001-12-17 06:30,17,106.56,106.57,106.51,106.57,7623
20020301|2001-12-17 07:00,17,106.56,106.6,106.56,106.58,5775
20020301|2001-12-17 07:30,17,106.58,106.58,106.47,106.54,18559
20020301|2001-12-17 08:00,17,106.54,106.54,106.49,106.52,12105
20020301|2001-12-17 08:30,17,106.52,106.53,106.46,106.52,10816
20020301|2001-12-17 09:00,17,106.51,106.53,106.47,106.49,11304
20020301|2001-12-17 09:30,17,106.49,106.55,106.49,106.51,11637
20020301|2001-12-17 10:00,17,106.52,106.63,106.51,106.6,11826
20020301|2001-12-17 10:30,17,106.61,106.61,106.52,106.53,4743
20020301|2001-12-17 11:00,17,106.53,106.53,106.35,106.4,10332
20020301|2001-12-17 11:30,17,106.4,106.46,106.35,106.44,4667
20020301|2001-12-18 01:00,18,106.72,106.79,106.66,106.73,12087
20020301|2001-12-18 01:30,18,106.73,106.74,106.6,106.6,7633
20020301|2001-12-18 02:00,18,106.61,106.68,106.61,106.66,4997
20020301|2001-12-18 02:30,18,106.66,106.72,106.65,106.66,9267
20020301|2001-12-18 03:00,18,106.66,106.72,106.65,106.72,10137
20020301|2001-12-18 03:30,18,106.73,106.77,106.71,106.76,8477
20020301|2001-12-18 04:00,18,106.76,106.77,106.72,106.74,9068
20020301|2001-12-18 04:30,18,106.75,106.77,106.74,106.76,5698
20020301|2001-12-18 05:00,18,106.76,106.84,106.73,106.8,20300
20020301|2001-12-18 05:30,18,106.78,106.8,106.7,106.76,15225
20020301|2001-12-18 06:00,18,106.76,106.8,106.74,106.74,8774
20020301|2001-12-18 06:30,18,106.75,106.76,106.7,106.75,9131
20020301|2001-12-18 07:00,18,106.74,106.78,106.69,106.73,12540
20020301|2001-12-18 07:30,18,106.74,106.85,106.72,106.84,22338
20020301|2001-12-18 08:00,18,106.84,106.85,106.76,106.8,17068
20020301|2001-12-18 08:30,18,106.79,106.81,106.75,106.81,16256
20020301|2001-12-18 09:00,18,106.8,106.84,106.78,106.79,11867
20020301|2001-12-18 09:30,18,106.79,106.91,106.76,106.9,18214
20020301|2001-12-18 10:00,18,106.91,107,106.87,106.9,18021
20020301|2001-12-18 10:30,18,106.9,106.91,106.85,106.86,5986
20020301|2001-12-18 11:00,18,106.86,106.95,106.86,106.91,3082
20020301|2001-12-18 11:30,18,106.91,106.92,106.88,106.89,3460
20020301|2001-12-19 01:00,19,107.05,107.1,107.03,107.05,5214
20020301|2001-12-19 01:30,19,107.04,107.12,107.03,107.09,7906
20020301|2001-12-19 02:00,19,107.09,107.15,107.07,107.14,8438
20020301|2001-12-19 02:30,19,107.15,107.16,107.11,107.16,11311
20020301|2001-12-19 03:00,19,107.15,107.17,107.12,107.14,9486
20020301|2001-12-19 03:30,19,107.13,107.14,107.11,107.12,7724
20020301|2001-12-19 04:00,19,107.11,107.12,107.05,107.09,15166
20020301|2001-12-19 04:30,19,107.1,107.12,107.08,107.1,6164
20020301|2001-12-19 05:00,19,107.1,107.1,107.04,107.07,9520
20020301|2001-12-19 05:30,19,107.06,107.11,107.05,107.09,4451
20020301|2001-12-19 06:00,19,107.09,107.1,107.06,107.1,3936
20020301|2001-12-19 06:30,19,107.09,107.1,107.08,107.1,2280
20020301|2001-12-19 07:00,19,107.1,107.12,107.08,107.12,6855
20020301|2001-12-19 07:30,19,107.13,107.18,107.11,107.15,20598
20020301|2001-12-19 08:00,19,107.16,107.27,107.16,107.25,25230
20020301|2001-12-19 08:30,19,107.25,107.27,107.15,107.15,15499
20020301|2001-12-19 09:00,19,107.16,107.17,107,107.15,29984
20020301|2001-12-19 09:30,19,107.15,107.17,107.02,107.05,17978
20020301|2001-12-19 10:00,19,107.06,107.09,107.01,107.06,9943
20020301|2001-12-19 10:30,19,107.06,107.06,106.98,107.03,6113
20020301|2001-12-19 11:00,19,107.04,107.06,107.01,107.05,2160
20020301|2001-12-19 11:30,19,107.06,107.15,107.06,107.14,1842
20020301|2001-12-20 01:00,20,107.11,107.18,107.09,107.16,5038
20020301|2001-12-20 01:30,20,107.16,107.31,107.15,107.24,9656
20020301|2001-12-20 02:00,20,107.23,107.25,107.18,107.18,5218
20020301|2001-12-20 02:30,20,107.19,107.23,107.16,107.19,8467
20020301|2001-12-20 03:00,20,107.19,107.21,107.12,107.12,8536
20020301|2001-12-20 03:30,20,107.12,107.13,107.08,107.1,13656
20020301|2001-12-20 04:00,20,107.09,107.11,107.07,107.09,6377
20020301|2001-12-20 04:30,20,107.09,107.1,106.99,107.01,18517
20020301|2001-12-20 05:00,20,107.02,107.05,106.92,107,17180
20020301|2001-12-20 05:30,20,107.01,107.03,107,107.02,5993
20020301|2001-12-20 06:00,20,107.01,107.05,107.01,107.04,4341
20020301|2001-12-20 06:30,20,107.04,107.1,107.04,107.1,5051
20020301|2001-12-20 07:00,20,107.09,107.13,106.99,106.99,9320
20020301|2001-12-20 07:30,20,107,107.07,106.99,107.02,14349
20020301|2001-12-20 08:00,20,107.02,107.04,106.94,106.98,19891
20020301|2001-12-20 08:30,20,106.98,106.99,106.9,106.9,13718
20020301|2001-12-20 09:00,20,106.9,106.96,106.88,106.96,14817
20020301|2001-12-20 09:30,20,106.96,106.99,106.92,106.97,7881
20020301|2001-12-20 10:00,20,106.97,107.07,106.92,107.02,8558
20020301|2001-12-20 10:30,20,107.02,107.02,106.93,106.94,2476
20020301|2001-12-20 11:00,20,106.94,107.02,106.92,106.96,2617
20020301|2001-12-20 11:30,20,106.96,107,106.94,106.98,1165
20020301|2001-12-21 01:00,21,107.05,107.15,107.02,107.13,3976
20020301|2001-12-21 01:30,21,107.13,107.17,107.11,107.16,4021
20020301|2001-12-21 02:00,21,107.16,107.19,107.12,107.14,5462
20020301|2001-12-21 02:30,21,107.14,107.14,107.1,107.11,3425
20020301|2001-12-21 03:00,21,107.1,107.1,107.06,107.06,3255
20020301|2001-12-21 03:30,21,107.07,107.1,107.04,107.08,5399
20020301|2001-12-21 04:00,21,107.08,107.1,107.05,107.08,3560
20020301|2001-12-21 04:30,21,107.08,107.08,106.96,106.96,6467
20020301|2001-12-21 05:00,21,106.97,107.01,106.94,106.97,8490
20020301|2001-12-21 05:30,21,106.97,106.97,106.82,106.84,9170
20020301|2001-12-21 06:00,21,106.84,106.86,106.73,106.75,8277
20020301|2001-12-21 06:30,21,106.75,106.82,106.74,106.82,5425
20020301|2001-12-21 07:00,21,106.82,106.95,106.8,106.9,10169
20020301|2001-12-21 07:30,21,106.88,106.9,106.85,106.88,4314
20020301|2001-12-21 08:00,21,106.87,106.92,106.86,106.89,4185
20020301|2001-12-21 08:30,21,106.88,106.88,106.71,106.8,5291
20020301|2001-12-21 09:00,21,106.8,106.84,106.71,106.74,4879
20020301|2001-12-21 09:30,21,106.74,106.81,106.74,106.78,2053
20020301|2001-12-21 10:00,21,106.79,106.8,106.75,106.77,1003
20020301|2001-12-21 10:30,21,106.76,106.77,106.72,106.72,1569
20020301|2001-12-21 11:00,21,106.72,106.72,106.64,106.67,1423
20020301|2001-12-21 11:30,21,106.68,106.68,106.63,106.63,782
20020301|2001-12-27 01:00,27,106.48,106.48,106.36,106.38,3860
20020301|2001-12-27 01:30,27,106.38,106.4,106.3,106.34,4448
20020301|2001-12-27 02:00,27,106.33,106.44,106.32,106.43,3765
20020301|2001-12-27 02:30,27,106.43,106.47,106.4,106.47,1212
20020301|2001-12-27 03:00,27,106.46,106.5,106.45,106.47,3431
20020301|2001-12-27 03:30,27,106.47,106.47,106.36,106.38,3135
20020301|2001-12-27 04:00,27,106.38,106.46,106.38,106.42,4246
20020301|2001-12-27 04:30,27,106.42,106.44,106.39,106.41,2877
20020301|2001-12-27 05:00,27,106.41,106.43,106.4,106.43,1996
20020301|2001-12-27 05:30,27,106.43,106.47,106.42,106.46,1709
20020301|2001-12-27 06:00,27,106.45,106.48,106.43,106.47,839
20020301|2001-12-27 06:30,27,106.47,106.49,106.44,106.45,1763
20020301|2001-12-27 07:00,27,106.44,106.44,106.37,106.41,2920
20020301|2001-12-27 07:30,27,106.41,106.42,106.4,106.4,1188
20020301|2001-12-27 08:00,27,106.41,106.42,106.4,106.41,2535
20020301|2001-12-27 08:30,27,106.41,106.45,106.41,106.44,1385
20020301|2001-12-27 09:00,27,106.44,106.5,106.44,106.49,2979
20020301|2001-12-27 09:30,27,106.49,106.51,106.48,106.48,1760
20020301|2001-12-27 10:00,27,106.48,106.5,106.43,106.45,1472
20020301|2001-12-27 10:30,27,106.44,106.46,106.38,106.39,2034
20020301|2001-12-27 11:00,27,106.39,106.4,106.38,106.38,261
20020301|2001-12-27 11:30,27,106.38,106.39,106.35,106.36,430
20020301|2001-12-28 01:00,28,106.6,106.65,106.51,106.53,3635
20020301|2001-12-28 01:30,28,106.53,106.54,106.41,106.47,3286
20020301|2001-12-28 02:00,28,106.47,106.52,106.47,106.51,1771
20020301|2001-12-28 02:30,28,106.51,106.53,106.5,106.5,2236
20020301|2001-12-28 03:00,28,106.5,106.5,106.43,106.46,1557
20020301|2001-12-28 03:30,28,106.46,106.5,106.39,106.4,3310
20020301|2001-12-28 04:00,28,106.4,106.44,106.4,106.44,2747
20020301|2001-12-28 04:30,28,106.44,106.45,106.43,106.44,1792
20020301|2001-12-28 05:00,28,106.44,106.46,106.44,106.44,1458
20020301|2001-12-28 05:30,28,106.44,106.46,106.44,106.46,1305
20020301|2001-12-28 06:00,28,106.46,106.46,106.45,106.46,475
20020301|2001-12-28 06:30,28,106.45,106.47,106.45,106.47,932
20020301|2001-12-28 07:00,28,106.47,106.52,106.47,106.47,1750
20020301|2001-12-28 07:30,28,106.46,106.51,106.46,106.48,1883
20020301|2001-12-28 08:00,28,106.47,106.47,106.32,106.38,4612
20020301|2001-12-28 08:30,28,106.39,106.39,106.23,106.24,5412
20020301|2001-12-28 09:00,28,106.24,106.26,106.15,106.26,4901
20020301|2001-12-28 09:30,28,106.25,106.33,106.23,106.27,7154
20020301|2002-01-02 01:00,2,106.68,106.69,106.54,106.62,9116
20020301|2002-01-02 01:30,2,106.62,106.79,106.61,106.77,9311
20020301|2002-01-02 02:00,2,106.77,106.78,106.69,106.73,7961
20020301|2002-01-02 02:30,2,106.73,106.76,106.67,106.7,7371
20020301|2002-01-02 03:00,2,106.69,106.74,106.67,106.73,13421
20020301|2002-01-02 03:30,2,106.74,106.74,106.67,106.68,9476
20020301|2002-01-02 04:00,2,106.67,106.71,106.64,106.64,12144
20020301|2002-01-02 04:30,2,106.65,106.69,106.64,106.65,6697
20020301|2002-01-02 05:00,2,106.65,106.7,106.65,106.68,4388
20020301|2002-01-02 05:30,2,106.69,106.7,106.67,106.69,1845
20020301|2002-01-02 06:00,2,106.69,106.7,106.63,106.64,5470
20020301|2002-01-02 06:30,2,106.64,106.64,106.58,106.62,8290
20020301|2002-01-02 07:00,2,106.62,106.64,106.59,106.63,7664
20020301|2002-01-02 07:30,2,106.63,106.68,106.61,106.65,11108
20020301|2002-01-02 08:00,2,106.65,106.67,106.6,106.61,9517
20020301|2002-01-02 08:30,2,106.61,106.62,106.56,106.58,13520
20020301|2002-01-02 09:00,2,106.56,106.56,106.26,106.4,45999
20020301|2002-01-02 09:30,2,106.4,106.46,106.36,106.38,16907
20020301|2002-01-02 10:00,2,106.39,106.44,106.38,106.44,10325
20020301|2002-01-02 10:30,2,106.43,106.46,106.41,106.42,6286
20020301|2002-01-02 11:00,2,106.42,106.43,106.39,106.39,2155
20020301|2002-01-02 11:30,2,106.39,106.41,106.37,106.39,1635
20020301|2002-01-03 01:00,3,106.33,106.36,106.26,106.3,7633
20020301|2002-01-03 01:30,3,106.3,106.38,106.29,106.36,7450
20020301|2002-01-03 02:00,3,106.36,106.38,106.31,106.34,8597
20020301|2002-01-03 02:30,3,106.33,106.39,106.3,106.39,16517
20020301|2002-01-03 03:00,3,106.39,106.44,106.38,106.41,15463
20020301|2002-01-03 03:30,3,106.41,106.47,106.41,106.46,15923
20020301|2002-01-03 04:00,3,106.46,106.46,106.41,106.41,9672
20020301|2002-01-03 04:30,3,106.42,106.48,106.42,106.46,6980
20020301|2002-01-03 05:00,3,106.47,106.47,106.42,106.43,5296
20020301|2002-01-03 05:30,3,106.43,106.45,106.41,106.43,4720
20020301|2002-01-03 06:00,3,106.42,106.44,106.41,106.43,5812
20020301|2002-01-03 06:30,3,106.43,106.48,106.4,106.46,7874
20020301|2002-01-03 07:00,3,106.46,106.55,106.46,106.53,18555
20020301|2002-01-03 07:30,3,106.53,106.54,106.44,106.45,38473
20020301|2002-01-03 08:00,3,106.45,106.5,106.41,106.46,22130
20020301|2002-01-03 08:30,3,106.47,106.54,106.45,106.49,28597
20020301|2002-01-03 09:00,3,106.49,106.54,106.49,106.51,20889
20020301|2002-01-03 09:30,3,106.51,106.57,106.49,106.53,18755
20020301|2002-01-03 10:00,3,106.52,106.55,106.49,106.51,12881
20020301|2002-01-03 10:30,3,106.51,106.54,106.51,106.51,5389
20020301|2002-01-03 11:00,3,106.52,106.55,106.51,106.51,1424
20020301|2002-01-03 11:30,3,106.52,106.58,106.51,106.58,2286
20020301|2002-01-04 01:00,4,106.55,106.57,106.4,106.43,15872
20020301|2002-01-04 01:30,4,106.43,106.43,106.36,106.41,12579
20020301|2002-01-04 02:00,4,106.41,106.45,106.41,106.43,17475
20020301|2002-01-04 02:30,4,106.43,106.46,106.37,106.4,19410
20020301|2002-01-04 03:00,4,106.4,106.4,106.3,106.35,30090
20020301|2002-01-04 03:30,4,106.35,106.4,106.33,106.4,13434
20020301|2002-01-04 04:00,4,106.4,106.41,106.37,106.4,13010
20020301|2002-01-04 04:30,4,106.4,106.43,106.39,106.4,13241
20020301|2002-01-04 05:00,4,106.41,106.46,106.39,106.45,12045
20020301|2002-01-04 05:30,4,106.45,106.46,106.41,106.42,8742
20020301|2002-01-04 06:00,4,106.43,106.44,106.4,106.43,5683
20020301|2002-01-04 06:30,4,106.43,106.45,106.42,106.43,5827
20020301|2002-01-04 07:00,4,106.42,106.44,106.35,106.4,18402
20020301|2002-01-04 07:30,4,106.4,106.49,106.38,106.43,39502
20020301|2002-01-04 08:00,4,106.42,106.44,106.35,106.37,32580
20020301|2002-01-04 08:30,4,106.38,106.39,106.25,106.25,33308
20020301|2002-01-04 09:00,4,106.26,106.31,106.22,106.29,37033
20020301|2002-01-04 09:30,4,106.29,106.33,106.28,106.31,22305
20020301|2002-01-04 10:00,4,106.31,106.32,106.27,106.32,7246
20020301|2002-01-04 10:30,4,106.31,106.36,106.31,106.36,4541
20020301|2002-01-04 11:00,4,106.36,106.38,106.34,106.34,4642
20020301|2002-01-04 11:30,4,106.34,106.36,106.33,106.36,1551
20020301|2002-01-07 01:00,7,106.44,106.46,106.39,106.44,11821
20020301|2002-01-07 01:30,7,106.44,106.48,106.37,106.39,10644
20020301|2002-01-07 02:00,7,106.39,106.4,106.33,106.35,15733
20020301|2002-01-07 02:30,7,106.36,106.4,106.34,106.35,12353
20020301|2002-01-07 03:00,7,106.35,106.35,106.32,106.35,14560
20020301|2002-01-07 03:30,7,106.34,106.36,106.33,106.33,7643
20020301|2002-01-07 04:00,7,106.34,106.38,106.31,106.36,16755
20020301|2002-01-07 04:30,7,106.37,106.39,106.35,106.38,12792
20020301|2002-01-07 05:00,7,106.38,106.41,106.37,106.38,16528
20020301|2002-01-07 05:30,7,106.39,106.41,106.34,106.35,6754
20020301|2002-01-07 06:00,7,106.35,106.36,106.3,106.34,15590
20020301|2002-01-07 06:30,7,106.35,106.37,106.33,106.36,11778
20020301|2002-01-07 07:00,7,106.36,106.38,106.34,106.38,13750
20020301|2002-01-07 07:30,7,106.39,106.45,106.37,106.43,35759
20020301|2002-01-07 08:00,7,106.44,106.45,106.39,106.41,15717
20020301|2002-01-07 08:30,7,106.42,106.52,106.37,106.51,36715
20020301|2002-01-07 09:00,7,106.52,106.69,106.5,106.67,62855
20020301|2002-01-07 09:30,7,106.67,106.82,106.67,106.79,57657
20020301|2002-01-07 10:00,7,106.79,106.9,106.78,106.85,36874
20020301|2002-01-07 10:30,7,106.84,106.94,106.84,106.88,20077
20020301|2002-01-07 11:00,7,106.88,106.89,106.85,106.86,7982
20020301|2002-01-07 11:30,7,106.86,106.91,106.83,106.9,8767
20020301|2002-01-08 01:00,8,106.91,106.98,106.9,106.94,17325
20020301|2002-01-08 01:30,8,106.94,107,106.93,106.93,18731
20020301|2002-01-08 02:00,8,106.93,106.94,106.87,106.89,20928
20020301|2002-01-08 02:30,8,106.89,106.99,106.88,106.93,30016
20020301|2002-01-08 03:00,8,106.92,106.94,106.88,106.93,17204
20020301|2002-01-08 03:30,8,106.93,106.94,106.82,106.83,22734
20020301|2002-01-08 04:00,8,106.82,106.87,106.82,106.86,20874
20020301|2002-01-08 04:30,8,106.86,106.88,106.84,106.87,16039
20020301|2002-01-08 05:00,8,106.88,106.91,106.85,106.89,16674
20020301|2002-01-08 05:30,8,106.9,106.94,106.89,106.92,13844
20020301|2002-01-08 06:00,8,106.92,106.94,106.85,106.86,19676
20020301|2002-01-08 06:30,8,106.87,106.87,106.83,106.84,12606
20020301|2002-01-08 07:00,8,106.84,106.88,106.8,106.84,18540
20020301|2002-01-08 07:30,8,106.84,106.88,106.83,106.86,25673
20020301|2002-01-08 08:00,8,106.86,106.94,106.85,106.92,35443
20020301|2002-01-08 08:30,8,106.92,107.01,106.92,106.98,37760
20020301|2002-01-08 09:00,8,106.97,106.99,106.87,106.9,39236
20020301|2002-01-08 09:30,8,106.9,106.9,106.81,106.85,28879
20020301|2002-01-08 10:00,8,106.85,106.89,106.84,106.89,17272
20020301|2002-01-08 10:30,8,106.89,106.93,106.84,106.89,12207
20020301|2002-01-08 11:00,8,106.89,106.9,106.84,106.85,3401
20020301|2002-01-08 11:30,8,106.85,106.85,106.76,106.78,6214
20020301|2002-01-09 01:00,9,106.75,106.78,106.71,106.74,7978
20020301|2002-01-09 01:30,9,106.74,106.78,106.73,106.74,10430
20020301|2002-01-09 02:00,9,106.74,106.75,106.69,106.74,29060
20020301|2002-01-09 02:30,9,106.74,106.77,106.68,106.7,19858
20020301|2002-01-09 03:00,9,106.71,106.73,106.67,106.72,26985
20020301|2002-01-09 03:30,9,106.73,106.75,106.7,106.72,13688
20020301|2002-01-09 04:00,9,106.72,106.75,106.67,106.74,13546
20020301|2002-01-09 04:30,9,106.74,106.74,106.67,106.69,17491
20020301|2002-01-09 05:00,9,106.69,106.71,106.58,106.59,20540
20020301|2002-01-09 05:30,9,106.59,106.63,106.56,106.61,30006
20020301|2002-01-09 06:00,9,106.62,106.63,106.53,106.59,18473
20020301|2002-01-09 06:30,9,106.58,106.6,106.56,106.58,8948
20020301|2002-01-09 07:00,9,106.58,106.59,106.46,106.51,31623
20020301|2002-01-09 07:30,9,106.52,106.55,106.42,106.44,41376
20020301|2002-01-09 08:00,9,106.44,106.49,106.42,106.48,26551
20020301|2002-01-09 08:30,9,106.48,106.57,106.48,106.54,29880
20020301|2002-01-09 09:00,9,106.54,106.57,106.47,106.51,28489
20020301|2002-01-09 09:30,9,106.51,106.53,106.46,106.49,20809
20020301|2002-01-09 10:00,9,106.5,106.55,106.47,106.54,13299
20020301|2002-01-09 10:30,9,106.54,106.54,106.4,106.46,18618
20020301|2002-01-09 11:00,9,106.45,106.5,106.45,106.46,9612
20020301|2002-01-09 11:30,9,106.46,106.53,106.46,106.52,4690
20020301|2002-01-10 01:00,10,106.65,106.65,106.55,106.61,13378
20020301|2002-01-10 01:30,10,106.6,106.61,106.56,106.6,10302
20020301|2002-01-10 02:00,10,106.6,106.65,106.6,106.65,20418
20020301|2002-01-10 02:30,10,106.64,106.68,106.63,106.67,19615
20020301|2002-01-10 03:00,10,106.67,106.69,106.62,106.63,16059
20020301|2002-01-10 03:30,10,106.63,106.64,106.58,106.61,16745
20020301|2002-01-10 04:00,10,106.62,106.63,106.58,106.6,14051
20020301|2002-01-10 04:30,10,106.6,106.64,106.58,106.63,16767
20020301|2002-01-10 05:00,10,106.64,106.67,106.62,106.65,17470
20020301|2002-01-10 05:30,10,106.65,106.68,106.64,106.67,10491
20020301|2002-01-10 06:00,10,106.67,106.68,106.64,106.67,14099
20020301|2002-01-10 06:30,10,106.67,106.68,106.6,106.61,10565
20020301|2002-01-10 07:00,10,106.62,106.63,106.53,106.57,17550
20020301|2002-01-10 07:30,10,106.57,106.64,106.57,106.6,34141
20020301|2002-01-10 08:00,10,106.6,106.68,106.6,106.66,20930
20020301|2002-01-10 08:30,10,106.66,106.73,106.66,106.7,34723
20020301|2002-01-10 09:00,10,106.69,106.71,106.65,106.7,23572
20020301|2002-01-10 09:30,10,106.69,106.72,106.64,106.67,19717
20020301|2002-01-10 10:00,10,106.67,106.7,106.65,106.7,15344
20020301|2002-01-10 10:30,10,106.7,106.72,106.66,106.69,8126
20020301|2002-01-10 11:00,10,106.7,106.72,106.64,106.64,7892
20020301|2002-01-10 11:30,10,106.65,106.69,106.61,106.65,7779
20020301|2002-01-11 01:00,11,106.74,106.74,106.62,106.66,14901
20020301|2002-01-11 01:30,11,106.66,106.67,106.45,106.49,27286
20020301|2002-01-11 02:00,11,106.5,106.51,106.35,106.39,47877
20020301|2002-01-11 02:30,11,106.39,106.44,106.39,106.42,25286
20020301|2002-01-11 03:00,11,106.43,106.5,106.42,106.5,21179
20020301|2002-01-11 03:30,11,106.5,106.62,106.5,106.61,33446
20020301|2002-01-11 04:00,11,106.62,106.65,106.58,106.63,27820
20020301|2002-01-11 04:30,11,106.62,106.63,106.56,106.58,20340
20020301|2002-01-11 05:00,11,106.58,106.63,106.58,106.63,9479
20020301|2002-01-11 05:30,11,106.63,106.65,106.6,106.63,8529
20020301|2002-01-11 06:00,11,106.63,106.63,106.6,106.62,3686
20020301|2002-01-11 06:30,11,106.61,106.62,106.59,106.59,7847
20020301|2002-01-11 07:00,11,106.59,106.65,106.58,106.62,12145
20020301|2002-01-11 07:30,11,106.62,106.7,106.6,106.61,50240
20020301|2002-01-11 08:00,11,106.61,106.63,106.53,106.63,45674
20020301|2002-01-11 08:30,11,106.63,106.64,106.56,106.62,33100
20020301|2002-01-11 09:00,11,106.62,106.63,106.57,106.61,23731
20020301|2002-01-11 09:30,11,106.62,106.67,106.6,106.64,18337
20020301|2002-01-11 10:00,11,106.65,106.73,106.63,106.73,20507
20020301|2002-01-11 10:30,11,106.73,106.85,106.72,106.77,22409
20020301|2002-01-11 11:00,11,106.78,106.86,106.78,106.84,5671
20020301|2002-01-11 11:30,11,106.84,106.87,106.82,106.84,6045
20020301|2002-01-14 01:00,14,107.18,107.18,107.07,107.08,21378
20020301|2002-01-14 01:30,14,107.09,107.09,107.03,107.08,11359
20020301|2002-01-14 02:00,14,107.08,107.13,107.06,107.09,20809
20020301|2002-01-14 02:30,14,107.08,107.08,107.02,107.06,17482
20020301|2002-01-14 03:00,14,107.06,107.06,106.96,106.97,21761
20020301|2002-01-14 03:30,14,106.97,107.04,106.97,106.99,19830
20020301|2002-01-14 04:00,14,107,107.04,106.97,107.02,22561
20020301|2002-01-14 04:30,14,107.02,107.03,106.98,107,15064
20020301|2002-01-14 05:00,14,107.01,107.05,107,107.01,12197
20020301|2002-01-14 05:30,14,107.01,107.06,107,107.02,17285
20020301|2002-01-14 06:00,14,107.02,107.06,107.02,107.05,7596
20020301|2002-01-14 06:30,14,107.04,107.07,107.03,107.06,9880
20020301|2002-01-14 07:00,14,107.05,107.08,107.05,107.08,14598
20020301|2002-01-14 07:30,14,107.08,107.09,107.05,107.08,23282
20020301|2002-01-14 08:00,14,107.07,107.08,107.03,107.07,21249
20020301|2002-01-14 08:30,14,107.07,107.1,107.04,107.05,27931
20020301|2002-01-14 09:00,14,107.05,107.05,106.98,107.02,37045
20020301|2002-01-14 09:30,14,107.02,107.12,107.02,107.1,26551
20020301|2002-01-14 10:00,14,107.09,107.12,107.06,107.07,23986
20020301|2002-01-14 10:30,14,107.07,107.11,107.06,107.1,8862
20020301|2002-01-14 11:00,14,107.1,107.13,107.1,107.11,6247
20020301|2002-01-14 11:30,14,107.1,107.12,107.06,107.09,4571
20020301|2002-01-15 01:00,15,106.97,106.97,106.89,106.96,14773
20020301|2002-01-15 01:30,15,106.96,106.97,106.91,106.96,11753
20020301|2002-01-15 02:00,15,106.96,106.97,106.9,106.92,17314
20020301|2002-01-15 02:30,15,106.93,106.94,106.9,106.92,20999
20020301|2002-01-15 03:00,15,106.92,106.92,106.89,106.9,23913
20020301|2002-01-15 03:30,15,106.9,106.92,106.87,106.89,24545
20020301|2002-01-15 04:00,15,106.89,106.93,106.86,106.9,28849
20020301|2002-01-15 04:30,15,106.9,106.94,106.89,106.92,17529
20020301|2002-01-15 05:00,15,106.92,106.96,106.92,106.94,13273
20020301|2002-01-15 05:30,15,106.94,106.95,106.89,106.9,12456
20020301|2002-01-15 06:00,15,106.9,106.93,106.89,106.93,11667
20020301|2002-01-15 06:30,15,106.93,106.94,106.9,106.91,10930
20020301|2002-01-15 07:00,15,106.9,106.92,106.84,106.87,19230
20020301|2002-01-15 07:30,15,106.87,106.9,106.78,106.89,49513
20020301|2002-01-15 08:00,15,106.89,106.91,106.87,106.88,37010
20020301|2002-01-15 08:30,15,106.88,106.89,106.79,106.79,44777
20020301|2002-01-15 09:00,15,106.79,106.89,106.79,106.88,44310
20020301|2002-01-15 09:30,15,106.87,106.93,106.87,106.93,19462
20020301|2002-01-15 10:00,15,106.93,106.95,106.9,106.94,17321
20020301|2002-01-15 10:30,15,106.94,106.99,106.93,106.99,13864
20020301|2002-01-15 11:00,15,106.98,106.99,106.96,106.98,5498
20020301|2002-01-15 11:30,15,106.98,107.03,106.98,107.01,6467
20020301|2002-01-16 01:00,16,107.05,107.08,107.02,107.05,11512
20020301|2002-01-16 01:30,16,107.04,107.07,107.01,107.07,10645
20020301|2002-01-16 02:00,16,107.07,107.11,107.03,107.03,26428
20020301|2002-01-16 02:30,16,107.03,107.09,107.02,107.07,21115
20020301|2002-01-16 03:00,16,107.07,107.09,107.01,107.02,23962
20020301|2002-01-16 03:30,16,107.02,107.06,107.01,107.04,17113
20020301|2002-01-16 04:00,16,107.04,107.05,107.02,107.04,12167
20020301|2002-01-16 04:30,16,107.03,107.06,107.03,107.03,12504
20020301|2002-01-16 05:00,16,107.02,107.07,107.02,107.06,10959
20020301|2002-01-16 05:30,16,107.05,107.09,107.05,107.06,13193
20020301|2002-01-16 06:00,16,107.07,107.1,107.06,107.09,14423
20020301|2002-01-16 06:30,16,107.09,107.18,107.09,107.16,25156
20020301|2002-01-16 07:00,16,107.15,107.17,107.11,107.12,23078
20020301|2002-01-16 07:30,16,107.12,107.18,107.1,107.13,44534
20020301|2002-01-16 08:00,16,107.13,107.16,107.1,107.13,24524
20020301|2002-01-16 08:30,16,107.14,107.2,107.12,107.12,41415
20020301|2002-01-16 09:00,16,107.12,107.13,107.04,107.08,40795
20020301|2002-01-16 09:30,16,107.07,107.09,107.03,107.09,31293
20020301|2002-01-16 10:00,16,107.09,107.14,107.07,107.08,17153
20020301|2002-01-16 10:30,16,107.09,107.1,107.02,107.04,12093
20020301|2002-01-16 11:00,16,107.03,107.08,107.02,107.05,8515
20020301|2002-01-16 11:30,16,107.06,107.06,106.97,106.99,5879
20020301|2002-01-17 01:00,17,107,107,106.91,106.96,11643
20020301|2002-01-17 01:30,17,106.95,106.98,106.95,106.98,11371
20020301|2002-01-17 02:00,17,106.97,106.99,106.92,106.92,15784
20020301|2002-01-17 02:30,17,106.93,107,106.92,106.97,26334
20020301|2002-01-17 03:00,17,106.96,106.99,106.94,106.99,17715
20020301|2002-01-17 03:30,17,106.99,107.01,106.97,106.99,21815
20020301|2002-01-17 04:00,17,106.99,107.05,106.97,106.98,34177
20020301|2002-01-17 04:30,17,106.99,106.99,106.94,106.98,18314
20020301|2002-01-17 05:00,17,106.98,107.01,106.97,107,13478
20020301|2002-01-17 05:30,17,107,107,106.96,106.99,11771
20020301|2002-01-17 06:00,17,106.99,106.99,106.97,106.98,7982
20020301|2002-01-17 06:30,17,106.97,106.99,106.94,106.95,16889
20020301|2002-01-17 07:00,17,106.96,107.02,106.95,106.96,18808
20020301|2002-01-17 07:30,17,106.95,106.95,106.88,106.91,49880
20020301|2002-01-17 08:00,17,106.92,106.95,106.9,106.93,23975
20020301|2002-01-17 08:30,17,106.93,106.98,106.93,106.96,28245
20020301|2002-01-17 09:00,17,106.97,107.02,106.96,106.99,27646
20020301|2002-01-17 09:30,17,107,107.03,106.98,107.01,16749
20020301|2002-01-17 10:00,17,107.01,107.08,106.99,107.07,24436
20020301|2002-01-17 10:30,17,107.08,107.08,107.07,107.07,1503
20020301|2002-01-18 09:30,18,106.81,106.82,106.81,106.81,525
20020301|2002-01-18 10:00,18,106.81,106.88,106.81,106.87,17354
20020301|2002-01-18 10:30,18,106.87,106.92,106.84,106.89,9848
20020301|2002-01-18 11:00,18,106.9,106.9,106.86,106.87,3448
20020301|2002-01-18 11:30,18,106.86,106.93,106.86,106.93,2680
20020301|2002-01-21 01:00,21,106.9,106.9,106.85,106.88,5592
20020301|2002-01-21 01:30,21,106.86,106.87,106.82,106.83,6090
20020301|2002-01-21 02:00,21,106.83,106.84,106.77,106.82,14538
20020301|2002-01-21 02:30,21,106.82,106.84,106.8,106.83,4350
20020301|2002-01-21 03:00,21,106.83,106.88,106.83,106.86,8561
20020301|2002-01-21 03:30,21,106.86,106.87,106.84,106.84,7122
20020301|2002-01-21 04:00,21,106.84,106.87,106.83,106.86,5767
20020301|2002-01-21 04:30,21,106.86,106.92,106.86,106.91,11243
20020301|2002-01-21 05:00,21,106.91,106.92,106.89,106.89,5523
20020301|2002-01-21 05:30,21,106.9,106.91,106.89,106.9,2922
20020301|2002-01-21 06:00,21,106.9,106.92,106.9,106.92,3100
20020301|2002-01-21 06:30,21,106.91,106.95,106.91,106.93,5681
20020301|2002-01-21 07:00,21,106.93,106.94,106.9,106.9,3560
20020301|2002-01-21 07:30,21,106.91,106.93,106.9,106.92,4669
20020301|2002-01-21 08:00,21,106.92,106.93,106.89,106.9,6265
20020301|2002-01-21 08:30,21,106.9,106.93,106.9,106.92,6821
20020301|2002-01-21 09:00,21,106.93,106.96,106.92,106.93,7151
20020301|2002-01-21 09:30,21,106.93,106.97,106.92,106.94,7326
20020301|2002-01-21 10:00,21,106.94,106.97,106.93,106.96,4345
20020301|2002-01-21 10:30,21,106.96,106.97,106.93,106.95,2513
20020301|2002-01-21 11:00,21,106.95,106.96,106.94,106.96,491
20020301|2002-01-21 11:30,21,106.96,106.99,106.95,106.98,1558
20020301|2002-01-22 01:00,22,106.9,106.92,106.86,106.88,12902
20020301|2002-01-22 01:30,22,106.88,106.9,106.76,106.77,24654
20020301|2002-01-22 02:00,22,106.78,106.82,106.76,106.77,23513
20020301|2002-01-22 02:30,22,106.77,106.81,106.75,106.77,25171
20020301|2002-01-22 03:00,22,106.77,106.83,106.77,106.82,20028
20020301|2002-01-22 03:30,22,106.82,106.82,106.76,106.78,13299
20020301|2002-01-22 04:00,22,106.78,106.79,106.75,106.76,15830
20020301|2002-01-22 04:30,22,106.76,106.77,106.62,106.66,42781
20020301|2002-01-22 05:00,22,106.66,106.68,106.62,106.66,28983
20020301|2002-01-22 05:30,22,106.67,106.67,106.63,106.63,13883
20020301|2002-01-22 06:00,22,106.64,106.66,106.62,106.62,7903
20020301|2002-01-22 06:30,22,106.62,106.68,106.62,106.65,8459
20020301|2002-01-22 07:00,22,106.66,106.69,106.65,106.66,7577
20020301|2002-01-22 07:30,22,106.66,106.7,106.66,106.69,13993
20020301|2002-01-22 08:00,22,106.69,106.74,106.67,106.68,23313
20020301|2002-01-22 08:30,22,106.67,106.68,106.51,106.53,34747
20020301|2002-01-22 09:00,22,106.52,106.61,106.51,106.59,48602
20020301|2002-01-22 09:30,22,106.6,106.64,106.57,106.61,32582
20020301|2002-01-22 10:00,22,106.61,106.68,106.61,106.67,27484
20020301|2002-01-22 10:30,22,106.66,106.69,106.63,106.67,12931
20020301|2002-01-22 11:00,22,106.67,106.69,106.65,106.67,4873
20020301|2002-01-22 11:30,22,106.67,106.67,106.63,106.63,3495
20020301|2002-01-23 01:00,23,106.59,106.6,106.48,106.51,24376
20020301|2002-01-23 01:30,23,106.51,106.61,106.51,106.61,19128
20020301|2002-01-23 02:00,23,106.61,106.63,106.57,106.62,23291
20020301|2002-01-23 02:30,23,106.62,106.63,106.58,106.62,20565
20020301|2002-01-23 03:00,23,106.62,106.65,106.6,106.64,15969
20020301|2002-01-23 03:30,23,106.63,106.69,106.62,106.68,28736
20020301|2002-01-23 04:00,23,106.68,106.72,106.65,106.67,34795
20020301|2002-01-23 04:30,23,106.67,106.72,106.65,106.66,26232
20020301|2002-01-23 05:00,23,106.66,106.68,106.66,106.68,10370
20020301|2002-01-23 05:30,23,106.68,106.75,106.68,106.71,19692
20020301|2002-01-23 06:00,23,106.72,106.73,106.69,106.7,11371
20020301|2002-01-23 06:30,23,106.7,106.73,106.69,106.71,9850
20020301|2002-01-23 07:00,23,106.71,106.72,106.66,106.67,16451
20020301|2002-01-23 07:30,23,106.67,106.7,106.65,106.68,33214
20020301|2002-01-23 08:00,23,106.68,106.75,106.67,106.7,54970
20020301|2002-01-23 08:30,23,106.71,106.73,106.65,106.71,44976
20020301|2002-01-23 09:00,23,106.71,106.78,106.69,106.77,30282
20020301|2002-01-23 09:30,23,106.76,106.79,106.69,106.72,33384
20020301|2002-01-23 10:00,23,106.73,106.81,106.73,106.78,28528
20020301|2002-01-23 10:30,23,106.78,106.83,106.77,106.79,13994
20020301|2002-01-23 11:00,23,106.79,106.84,106.78,106.8,12336
20020301|2002-01-23 11:30,23,106.81,106.82,106.76,106.79,4591
20020301|2002-01-24 01:00,24,106.64,106.66,106.57,106.62,20821
20020301|2002-01-24 01:30,24,106.62,106.64,106.57,106.59,16876
20020301|2002-01-24 02:00,24,106.59,106.66,106.59,106.63,18264
20020301|2002-01-24 02:30,24,106.62,106.62,106.57,106.61,16321
20020301|2002-01-24 03:00,24,106.61,106.63,106.59,106.62,18897
20020301|2002-01-24 03:30,24,106.63,106.63,106.59,106.6,23689
20020301|2002-01-24 04:00,24,106.59,106.6,106.54,106.58,41356
20020301|2002-01-24 04:30,24,106.58,106.59,106.52,106.53,32906
20020301|2002-01-24 05:00,24,106.52,106.53,106.47,106.48,42495
20020301|2002-01-24 05:30,24,106.49,106.53,106.47,106.51,22483
20020301|2002-01-24 06:00,24,106.51,106.52,106.4,106.44,45956
20020301|2002-01-24 06:30,24,106.45,106.47,106.44,106.46,16141
20020301|2002-01-24 07:00,24,106.46,106.49,106.44,106.44,18724
20020301|2002-01-24 07:30,24,106.43,106.54,106.41,106.49,54588
20020301|2002-01-24 08:00,24,106.49,106.54,106.49,106.53,28724
20020301|2002-01-24 08:30,24,106.53,106.57,106.44,106.44,28579
20020301|2002-01-24 09:00,24,106.44,106.54,106.38,106.46,74568
20020301|2002-01-24 09:30,24,106.47,106.48,106.35,106.36,33516
20020301|2002-01-24 10:00,24,106.36,106.39,106.28,106.28,51150
20020301|2002-01-24 10:30,24,106.29,106.36,106.28,106.31,20775
20020301|2002-01-24 11:00,24,106.31,106.37,106.3,106.34,9473
20020301|2002-01-24 11:30,24,106.34,106.37,106.32,106.35,6238
20020301|2002-01-25 01:00,25,106.31,106.36,106.31,106.35,9500
20020301|2002-01-25 01:30,25,106.35,106.35,106.27,106.31,16987
20020301|2002-01-25 02:00,25,106.31,106.36,106.31,106.32,16131
20020301|2002-01-25 02:30,25,106.31,106.35,106.3,106.33,18551
20020301|2002-01-25 03:00,25,106.33,106.43,106.33,106.4,28144
20020301|2002-01-25 03:30,25,106.4,106.41,106.34,106.35,18833
20020301|2002-01-25 04:00,25,106.35,106.36,106.23,106.27,44710
20020301|2002-01-25 04:30,25,106.27,106.29,106.21,106.28,32780
20020301|2002-01-25 05:00,25,106.28,106.29,106.16,106.19,31621
20020301|2002-01-25 05:30,25,106.2,106.26,106.2,106.24,33373
20020301|2002-01-25 06:00,25,106.24,106.24,106.21,106.21,9357
20020301|2002-01-25 06:30,25,106.21,106.22,106.06,106.1,38258
20020301|2002-01-25 07:00,25,106.11,106.12,105.98,106.02,35519
20020301|2002-01-25 07:30,25,106.02,106.09,105.99,105.99,36061
20020301|2002-01-25 08:00,25,105.98,106.11,105.98,106.09,46440
20020301|2002-01-25 08:30,25,106.09,106.12,106.03,106.07,34407
20020301|2002-01-25 09:00,25,106.07,106.07,105.99,106.03,38943
20020301|2002-01-25 09:30,25,106.04,106.05,105.92,105.96,34430
20020301|2002-01-25 10:00,25,105.96,105.97,105.83,105.86,37015
20020301|2002-01-25 10:30,25,105.86,105.9,105.84,105.87,12124
20020301|2002-01-25 11:00,25,105.86,105.88,105.75,105.75,18536
20020301|2002-01-25 11:30,25,105.76,105.77,105.7,105.73,13945
20020301|2002-01-29 01:00,29,105.81,105.85,105.72,105.76,12121
20020301|2002-01-29 01:30,29,105.77,105.93,105.73,105.93,32544
20020301|2002-01-29 02:00,29,105.93,105.93,105.86,105.91,31230
20020301|2002-01-29 02:30,29,105.91,106,105.91,105.97,42333
20020301|2002-01-29 03:00,29,105.97,105.99,105.94,105.95,20276
20020301|2002-01-29 03:30,29,105.95,105.96,105.89,105.9,25003
20020301|2002-01-29 04:00,29,105.91,105.91,105.81,105.87,24543
20020301|2002-01-29 04:30,29,105.87,105.87,105.77,105.8,28838
20020301|2002-01-29 05:00,29,105.79,105.82,105.79,105.8,20753
20020301|2002-01-29 05:30,29,105.8,105.81,105.69,105.7,21867
20020301|2002-01-29 06:00,29,105.71,105.74,105.69,105.73,11427
20020301|2002-01-29 06:30,29,105.73,105.77,105.72,105.75,8421
20020301|2002-01-29 07:00,29,105.74,105.74,105.66,105.71,17318
20020301|2002-01-29 07:30,29,105.71,105.75,105.67,105.72,36156
20020301|2002-01-29 08:00,29,105.72,105.75,105.71,105.72,16333
20020301|2002-01-29 08:30,29,105.72,105.88,105.68,105.88,56558
20020301|2002-01-29 09:00,29,105.88,105.91,105.84,105.89,47131
20020301|2002-01-29 09:30,29,105.89,105.95,105.84,105.94,36403
20020301|2002-01-29 10:00,29,105.94,106,105.92,105.96,29882
20020301|2002-01-29 10:30,29,105.96,106.01,105.95,105.99,12640
20020301|2002-01-29 11:00,29,105.99,106.11,105.99,106.09,17018
20020301|2002-01-29 11:30,29,106.1,106.1,106.05,106.07,6876
20020301|2002-01-30 01:00,30,106.2,106.23,106.17,106.18,21020
20020301|2002-01-30 01:30,30,106.17,106.24,106.15,106.21,14949
20020301|2002-01-30 02:00,30,106.22,106.22,106.16,106.18,19284
20020301|2002-01-30 02:30,30,106.18,106.19,106.15,106.18,19402
20020301|2002-01-30 03:00,30,106.19,106.22,106.18,106.19,22357
20020301|2002-01-30 03:30,30,106.18,106.19,106.14,106.17,15734
20020301|2002-01-30 04:00,30,106.17,106.17,106.14,106.16,16196
20020301|2002-01-30 04:30,30,106.16,106.22,106.16,106.19,15926
20020301|2002-01-30 05:00,30,106.19,106.21,106.18,106.19,13614
20020301|2002-01-30 05:30,30,106.19,106.22,106.18,106.21,9472
20020301|2002-01-30 06:00,30,106.21,106.23,106.18,106.18,16388
20020301|2002-01-30 06:30,30,106.18,106.25,106.18,106.24,14527
20020301|2002-01-30 07:00,30,106.25,106.25,106.07,106.09,22318
20020301|2002-01-30 07:30,30,106.07,106.08,105.93,105.96,91204
20020301|2002-01-30 08:00,30,105.96,106.09,105.96,106.01,56442
20020301|2002-01-30 08:30,30,106.01,106.07,105.93,105.95,38234
20020301|2002-01-30 09:00,30,105.95,106.07,105.94,106.03,44853
20020301|2002-01-30 09:30,30,106.03,106.07,106.01,106.03,28200
20020301|2002-01-30 10:00,30,106.03,106.08,106,106.07,18672
20020301|2002-01-30 10:30,30,106.07,106.14,106.04,106.14,11686
20020301|2002-01-30 11:00,30,106.14,106.17,106.09,106.12,6226
20020301|2002-01-30 11:30,30,106.12,106.14,106.1,106.12,2137
20020301|2002-01-31 01:00,31,106,106,105.82,105.87,28568
20020301|2002-01-31 01:30,31,105.87,105.88,105.77,105.84,25182
20020301|2002-01-31 02:00,31,105.84,105.89,105.83,105.88,18831
20020301|2002-01-31 02:30,31,105.88,105.91,105.83,105.91,30112
20020301|2002-01-31 03:00,31,105.9,105.97,105.89,105.94,31400
20020301|2002-01-31 03:30,31,105.94,105.97,105.93,105.94,16379
20020301|2002-01-31 04:00,31,105.94,106.01,105.94,105.95,24759
20020301|2002-01-31 04:30,31,105.95,105.95,105.92,105.94,16048
20020301|2002-01-31 05:00,31,105.94,105.97,105.94,105.95,12902
20020301|2002-01-31 05:30,31,105.95,105.99,105.95,105.99,8283
20020301|2002-01-31 06:00,31,105.99,106.02,105.97,105.98,14887
20020301|2002-01-31 06:30,31,105.97,105.99,105.91,105.93,18067
20020301|2002-01-31 07:00,31,105.93,105.96,105.9,105.94,14526
20020301|2002-01-31 07:30,31,105.94,105.96,105.89,105.95,38328
20020301|2002-01-31 08:00,31,105.95,105.97,105.91,105.92,17593
20020301|2002-01-31 08:30,31,105.93,105.93,105.88,105.88,27153
20020301|2002-01-31 09:00,31,105.88,105.98,105.88,105.98,34022
20020301|2002-01-31 09:30,31,105.98,106.02,105.94,106.01,29612
20020301|2002-01-31 10:00,31,106.01,106.13,106.01,106.12,37566
20020301|2002-01-31 10:30,31,106.1,106.14,106.09,106.1,13399
20020301|2002-01-31 11:00,31,106.1,106.11,106.05,106.1,6152
20020301|2002-01-31 11:30,31,106.1,106.12,106.07,106.12,5470
20020301|2002-02-01 01:00,1,105.91,105.93,105.85,105.88,17786
20020301|2002-02-01 01:30,1,105.88,105.93,105.87,105.87,13264
20020301|2002-02-01 02:00,1,105.88,105.91,105.85,105.89,16740
20020301|2002-02-01 02:30,1,105.89,105.91,105.86,105.89,16696
20020301|2002-02-01 03:00,1,105.89,105.95,105.87,105.94,22502
20020301|2002-02-01 03:30,1,105.93,105.98,105.92,105.97,16338
20020301|2002-02-01 04:00,1,105.97,105.99,105.96,105.97,18456
20020301|2002-02-01 04:30,1,105.97,105.99,105.96,105.99,19914
20020301|2002-02-01 05:00,1,105.99,106.02,105.96,106.01,22392
20020301|2002-02-01 05:30,1,106.02,106.02,105.92,105.94,16863
20020301|2002-02-01 06:00,1,105.94,105.95,105.93,105.94,8231
20020301|2002-02-01 06:30,1,105.94,105.96,105.91,105.95,10405
20020301|2002-02-01 07:00,1,105.94,105.99,105.87,105.88,23972
20020301|2002-02-01 07:30,1,105.88,106.04,105.88,105.96,52912
20020301|2002-02-01 08:00,1,105.96,106,105.96,106,17583
20020301|2002-02-01 08:30,1,105.99,106.09,105.99,106.05,29092
20020301|2002-02-01 09:00,1,106.04,106.17,105.96,106.15,67143
20020301|2002-02-01 09:30,1,106.16,106.27,106.15,106.27,40827
20020301|2002-02-01 10:00,1,106.26,106.26,106.22,106.24,19497
20020301|2002-02-01 10:30,1,106.25,106.25,106.24,106.24,658
20020301|2002-02-04 01:00,4,106.19,106.36,106.19,106.33,8966
20020301|2002-02-04 01:30,4,106.32,106.41,106.32,106.35,13734
20020301|2002-02-04 02:00,4,106.36,106.42,106.35,106.41,12079
20020301|2002-02-04 02:30,4,106.41,106.43,106.37,106.39,14870
20020301|2002-02-04 03:00,4,106.39,106.42,106.39,106.4,10511
20020301|2002-02-04 03:30,4,106.41,106.44,106.4,106.4,16597
20020301|2002-02-04 04:00,4,106.4,106.4,106.36,106.37,8465
20020301|2002-02-04 04:30,4,106.37,106.42,106.37,106.42,13497
20020301|2002-02-04 05:00,4,106.41,106.47,106.41,106.45,11835
20020301|2002-02-04 05:30,4,106.45,106.45,106.41,106.43,8534
20020301|2002-02-04 06:00,4,106.43,106.44,106.4,106.41,3821
20020301|2002-02-04 06:30,4,106.41,106.43,106.39,106.42,6405
20020301|2002-02-04 07:00,4,106.43,106.45,106.42,106.43,12747
20020301|2002-02-04 07:30,4,106.43,106.45,106.41,106.43,11830
20020301|2002-02-04 08:00,4,106.44,106.44,106.35,106.37,23082
20020301|2002-02-04 08:30,4,106.38,106.44,106.38,106.42,28301
20020301|2002-02-04 09:00,4,106.42,106.49,106.42,106.47,25565
20020301|2002-02-04 09:30,4,106.48,106.57,106.45,106.54,30740
20020301|2002-02-04 10:00,4,106.55,106.58,106.52,106.53,25540
20020301|2002-02-04 10:30,4,106.53,106.61,106.53,106.59,12835
20020301|2002-02-04 11:00,4,106.6,106.67,106.59,106.66,11771
20020301|2002-02-04 11:30,4,106.67,106.67,106.62,106.63,7662
20020301|2002-02-05 01:00,5,106.59,106.7,106.59,106.69,11567
20020301|2002-02-05 01:30,5,106.69,106.72,106.67,106.68,17190
20020301|2002-02-05 02:00,5,106.68,106.71,106.65,106.66,17242
20020301|2002-02-05 02:30,5,106.66,106.69,106.6,106.62,25066
20020301|2002-02-05 03:00,5,106.62,106.62,106.53,106.55,36523
20020301|2002-02-05 03:30,5,106.55,106.59,106.54,106.57,18379
20020301|2002-02-05 04:00,5,106.57,106.57,106.52,106.57,24675
20020301|2002-02-05 04:30,5,106.57,106.59,106.56,106.57,15893
20020301|2002-02-05 05:00,5,106.57,106.58,106.54,106.54,8089
20020301|2002-02-05 05:30,5,106.54,106.61,106.54,106.61,9859
20020301|2002-02-05 06:00,5,106.6,106.62,106.6,106.61,8505
20020301|2002-02-05 06:30,5,106.61,106.63,106.58,106.62,10632
20020301|2002-02-05 07:00,5,106.61,106.72,106.61,106.71,32520
20020301|2002-02-05 07:30,5,106.7,106.74,106.68,106.7,39299
20020301|2002-02-05 08:00,5,106.7,106.74,106.69,106.71,30314
20020301|2002-02-05 08:30,5,106.72,106.73,106.62,106.73,35562
20020301|2002-02-05 09:00,5,106.73,106.81,106.69,106.71,70284
20020301|2002-02-05 09:30,5,106.71,106.71,106.59,106.67,47290
20020301|2002-02-05 10:00,5,106.66,106.77,106.64,106.76,23700
20020301|2002-02-05 10:30,5,106.76,106.77,106.69,106.69,11807
20020301|2002-02-05 11:00,5,106.69,106.74,106.68,106.73,8486
20020301|2002-02-05 11:30,5,106.74,106.76,106.67,106.7,8320
20020301|2002-02-06 01:00,6,106.8,106.8,106.64,106.68,19467
20020301|2002-02-06 01:30,6,106.68,106.7,106.64,106.69,13648
20020301|2002-02-06 02:00,6,106.69,106.71,106.66,106.67,15889
20020301|2002-02-06 02:30,6,106.67,106.72,106.67,106.69,15045
20020301|2002-02-06 03:00,6,106.69,106.69,106.65,106.67,17974
20020301|2002-02-06 03:30,6,106.66,106.7,106.66,106.67,21299
20020301|2002-02-06 04:00,6,106.66,106.68,106.63,106.68,22650
20020301|2002-02-06 04:30,6,106.68,106.84,106.68,106.84,53936
20020301|2002-02-06 05:00,6,106.83,106.85,106.77,106.83,44917
20020301|2002-02-06 05:30,6,106.83,106.85,106.79,106.84,22655
20020301|2002-02-06 06:00,6,106.85,106.85,106.78,106.79,19381
20020301|2002-02-06 06:30,6,106.79,106.83,106.78,106.81,14505
20020301|2002-02-06 07:00,6,106.81,106.83,106.75,106.8,30435
20020301|2002-02-06 07:30,6,106.81,106.81,106.72,106.73,41517
20020301|2002-02-06 08:00,6,106.73,106.74,106.68,106.72,36281
20020301|2002-02-06 08:30,6,106.71,106.73,106.66,106.7,55152
20020301|2002-02-06 09:00,6,106.69,106.76,106.67,106.74,38139
20020301|2002-02-06 09:30,6,106.74,106.85,106.74,106.78,50226
20020301|2002-02-06 10:00,6,106.79,106.81,106.74,106.79,25586
20020301|2002-02-06 10:30,6,106.79,106.8,106.7,106.72,14979
20020301|2002-02-06 11:00,6,106.72,106.73,106.66,106.67,6684
20020301|2002-02-06 11:30,6,106.67,106.7,106.65,106.67,8452
20020301|2002-02-07 01:00,7,106.7,106.77,106.68,106.75,16640
20020301|2002-02-07 01:30,7,106.74,106.76,106.69,106.7,9711
20020301|2002-02-07 02:00,7,106.7,106.72,106.63,106.67,20876
20020301|2002-02-07 02:30,7,106.67,106.72,106.66,106.66,24469
20020301|2002-02-07 03:00,7,106.65,106.66,106.58,106.62,44638
20020301|2002-02-07 03:30,7,106.62,106.64,106.57,106.58,31171
20020301|2002-02-07 04:00,7,106.58,106.58,106.44,106.51,71913
20020301|2002-02-07 04:30,7,106.51,106.54,106.45,106.46,31614
20020301|2002-02-07 05:00,7,106.46,106.51,106.45,106.5,19572
20020301|2002-02-07 05:30,7,106.49,106.5,106.45,106.47,15447
20020301|2002-02-07 06:00,7,106.47,106.5,106.44,106.49,13003
20020301|2002-02-07 06:30,7,106.49,106.52,106.38,106.4,31755
20020301|2002-02-07 07:00,7,106.4,106.41,106.26,106.27,66077
20020301|2002-02-07 07:30,7,106.27,106.27,106.17,106.23,80389
20020301|2002-02-07 08:00,7,106.23,106.3,106.22,106.24,44050
20020301|2002-02-07 08:30,7,106.24,106.26,106.13,106.2,55424
20020301|2002-02-07 09:00,7,106.2,106.33,106.19,106.3,46978
20020301|2002-02-07 09:30,7,106.3,106.31,106.21,106.25,32954
20020301|2002-02-07 10:00,7,106.25,106.27,106.14,106.2,27486
20020301|2002-02-07 10:30,7,106.2,106.21,106.15,106.21,9124
20020301|2002-02-07 11:00,7,106.2,106.23,106.19,106.21,6359
20020301|2002-02-07 11:30,7,106.2,106.25,106.2,106.21,5176
20020301|2002-02-08 01:00,8,106.26,106.28,106.19,106.28,11068
20020301|2002-02-08 01:30,8,106.28,106.29,106.21,106.21,8826
20020301|2002-02-08 02:00,8,106.22,106.3,106.19,106.28,22315
20020301|2002-02-08 02:30,8,106.28,106.28,106.23,106.25,14338
20020301|2002-02-08 03:00,8,106.26,106.28,106.23,106.24,11264
20020301|2002-02-08 03:30,8,106.23,106.24,106.16,106.17,22920
20020301|2002-02-08 04:00,8,106.17,106.17,106.09,106.15,38291
20020301|2002-02-08 04:30,8,106.16,106.18,106.13,106.15,14246
20020301|2002-02-08 05:00,8,106.15,106.2,106.13,106.18,11851
20020301|2002-02-08 05:30,8,106.17,106.2,106.15,106.17,9402
20020301|2002-02-08 06:00,8,106.16,106.16,106.12,106.16,13267
20020301|2002-02-08 06:30,8,106.15,106.16,106.13,106.13,6657
20020301|2002-02-08 07:00,8,106.14,106.14,106.07,106.13,24896
20020301|2002-02-08 07:30,8,106.12,106.22,106.12,106.2,25938
20020301|2002-02-08 08:00,8,106.19,106.21,106.17,106.17,14613
20020301|2002-02-08 08:30,8,106.17,106.27,106.16,106.26,37078
20020301|2002-02-08 09:00,8,106.27,106.3,106.23,106.27,28420
20020301|2002-02-08 09:30,8,106.26,106.33,106.25,106.33,20174
20020301|2002-02-08 10:00,8,106.33,106.38,106.31,106.38,23018
20020301|2002-02-08 10:30,8,106.38,106.41,106.34,106.36,13117
20020301|2002-02-08 11:00,8,106.36,106.43,106.35,106.35,9872
20020301|2002-02-08 11:30,8,106.35,106.39,106.3,106.37,6126
20020301|2002-02-11 01:00,11,106.32,106.33,106.26,106.27,4488
20020301|2002-02-11 01:30,11,106.26,106.29,106.26,106.26,8522
20020301|2002-02-11 02:00,11,106.27,106.27,106.2,106.22,9435
20020301|2002-02-11 02:30,11,106.22,106.24,106.18,106.19,10647
20020301|2002-02-11 03:00,11,106.19,106.23,106.19,106.22,8253
20020301|2002-02-11 03:30,11,106.22,106.29,106.21,106.28,12445
20020301|2002-02-11 04:00,11,106.29,106.31,106.27,106.29,11127
20020301|2002-02-11 04:30,11,106.29,106.3,106.26,106.28,7486
20020301|2002-02-11 05:00,11,106.27,106.29,106.26,106.27,5249
20020301|2002-02-11 05:30,11,106.28,106.3,106.27,106.3,4171
20020301|2002-02-11 06:00,11,106.29,106.31,106.28,106.29,4804
20020301|2002-02-11 06:30,11,106.29,106.31,106.28,106.28,4432
20020301|2002-02-11 07:00,11,106.29,106.31,106.28,106.29,5927
20020301|2002-02-11 07:30,11,106.28,106.3,106.26,106.28,10548
20020301|2002-02-11 08:00,11,106.29,106.3,106.25,106.29,10876
20020301|2002-02-11 08:30,11,106.28,106.28,106.22,106.23,18458
20020301|2002-02-11 09:00,11,106.23,106.28,106.22,106.26,17070
20020301|2002-02-11 09:30,11,106.26,106.33,106.24,106.32,18722
20020301|2002-02-11 10:00,11,106.32,106.36,106.3,106.34,18997
20020301|2002-02-11 10:30,11,106.34,106.34,106.3,106.3,7009
20020301|2002-02-11 11:00,11,106.3,106.3,106.24,106.25,6689
20020301|2002-02-11 11:30,11,106.24,106.33,106.24,106.31,5096
20020301|2002-02-12 01:00,12,106.33,106.34,106.27,106.33,8516
20020301|2002-02-12 01:30,12,106.33,106.43,106.32,106.42,17907
20020301|2002-02-12 02:00,12,106.42,106.49,106.4,106.46,29947
20020301|2002-02-12 02:30,12,106.46,106.48,106.42,106.48,18832
20020301|2002-02-12 03:00,12,106.48,106.48,106.41,106.41,27274
20020301|2002-02-12 03:30,12,106.41,106.43,106.33,106.34,41044
20020301|2002-02-12 04:00,12,106.34,106.36,106.22,106.26,37522
20020301|2002-02-12 04:30,12,106.26,106.28,106.2,106.21,21869
20020301|2002-02-12 05:00,12,106.22,106.23,106.11,106.13,28977
20020301|2002-02-12 05:30,12,106.13,106.2,106.13,106.17,16545
20020301|2002-02-12 06:00,12,106.17,106.2,106.17,106.19,9360
20020301|2002-02-12 06:30,12,106.19,106.28,106.19,106.26,15448
20020301|2002-02-12 07:00,12,106.26,106.29,106.25,106.28,13986
20020301|2002-02-12 07:30,12,106.28,106.36,106.24,106.32,28528
20020301|2002-02-12 08:00,12,106.32,106.32,106.24,106.26,19325
20020301|2002-02-12 08:30,12,106.26,106.29,106.22,106.24,34407
20020301|2002-02-12 09:00,12,106.24,106.3,106.22,106.26,24620
20020301|2002-02-12 09:30,12,106.26,106.28,106.15,106.18,23865
20020301|2002-02-12 10:00,12,106.18,106.19,106.11,106.17,23683
20020301|2002-02-12 10:30,12,106.17,106.21,106.16,106.2,9241
20020301|2002-02-12 11:00,12,106.19,106.2,106.13,106.13,3272
20020301|2002-02-12 11:30,12,106.13,106.16,106.11,106.15,3698
20020301|2002-02-13 01:00,13,105.99,105.99,105.91,105.96,18422
20020301|2002-02-13 01:30,13,105.95,106.02,105.94,106.01,16425
20020301|2002-02-13 02:00,13,106,106.04,105.99,106.02,13145
20020301|2002-02-13 02:30,13,106.01,106.02,105.96,106.01,26880
20020301|2002-02-13 03:00,13,106.01,106.04,105.96,106,27626
20020301|2002-02-13 03:30,13,106,106,105.93,105.93,24688
20020301|2002-02-13 04:00,13,105.93,105.99,105.91,105.98,26293
20020301|2002-02-13 04:30,13,105.98,106.03,105.96,105.97,26742
20020301|2002-02-13 05:00,13,105.97,106,105.95,105.99,13057
20020301|2002-02-13 05:30,13,105.98,105.99,105.92,105.95,14014
20020301|2002-02-13 06:00,13,105.95,105.96,105.93,105.95,8285
20020301|2002-02-13 06:30,13,105.95,105.96,105.91,105.93,9642
20020301|2002-02-13 07:00,13,105.93,105.94,105.83,105.85,22564
20020301|2002-02-13 07:30,13,105.84,105.84,105.74,105.79,89628
20020301|2002-02-13 08:00,13,105.78,105.84,105.71,105.83,55317
20020301|2002-02-13 08:30,13,105.83,105.87,105.8,105.85,48445
20020301|2002-02-13 09:00,13,105.84,105.89,105.82,105.88,40786
20020301|2002-02-13 09:30,13,105.88,105.96,105.88,105.94,47448
20020301|2002-02-13 10:00,13,105.93,105.98,105.88,105.94,22470
20020301|2002-02-13 10:30,13,105.94,106,105.93,105.98,10717
20020301|2002-02-13 11:00,13,105.98,106,105.95,105.96,4392
20020301|2002-02-13 11:30,13,105.96,105.96,105.91,105.94,4402
20020301|2002-02-14 01:00,14,106.01,106.06,105.99,106.02,10462
20020301|2002-02-14 01:30,14,106.02,106.04,106.01,106.02,6757
20020301|2002-02-14 02:00,14,106.03,106.07,106.01,106.03,17708
20020301|2002-02-14 02:30,14,106.03,106.04,105.97,105.99,21685
20020301|2002-02-14 03:00,14,105.99,106,105.94,105.95,18360
20020301|2002-02-14 03:30,14,105.94,105.98,105.94,105.97,16829
20020301|2002-02-14 04:00,14,105.97,105.99,105.95,105.95,12588
20020301|2002-02-14 04:30,14,105.95,105.95,105.92,105.94,15866
20020301|2002-02-14 05:00,14,105.93,105.96,105.91,105.94,11808
20020301|2002-02-14 05:30,14,105.94,105.95,105.92,105.93,7930
20020301|2002-02-14 06:00,14,105.92,105.95,105.92,105.94,4586
20020301|2002-02-14 06:30,14,105.94,105.96,105.93,105.96,4294
20020301|2002-02-14 07:00,14,105.96,105.96,105.87,105.88,15794
20020301|2002-02-14 07:30,14,105.88,105.99,105.85,105.99,52713
20020301|2002-02-14 08:00,14,105.99,106,105.94,105.98,25770
20020301|2002-02-14 08:30,14,105.98,106.03,105.96,105.97,40309
20020301|2002-02-14 09:00,14,105.98,106.03,105.93,105.95,30917
20020301|2002-02-14 09:30,14,105.94,106,105.94,105.99,18981
20020301|2002-02-14 10:00,14,105.99,106.07,105.98,106.06,17539
20020301|2002-02-14 10:30,14,106.07,106.08,106.03,106.05,13290
20020301|2002-02-14 11:00,14,106.05,106.08,106.03,106.07,10490
20020301|2002-02-14 11:30,14,106.07,106.09,106.05,106.06,5060
20020301|2002-02-15 01:00,15,106.09,106.17,106.09,106.11,10710
20020301|2002-02-15 01:30,15,106.11,106.12,106.07,106.09,10522
20020301|2002-02-15 02:00,15,106.1,106.16,106.08,106.14,14269
20020301|2002-02-15 02:30,15,106.14,106.16,106.11,106.13,15538
20020301|2002-02-15 03:00,15,106.14,106.15,106.12,106.14,6641
20020301|2002-02-15 03:30,15,106.14,106.14,106.11,106.12,8142
20020301|2002-02-15 04:00,15,106.11,106.12,106.1,106.1,6518
20020301|2002-02-15 04:30,15,106.09,106.1,106.08,106.09,10051
20020301|2002-02-15 05:00,15,106.1,106.12,106.09,106.09,9387
20020301|2002-02-15 05:30,15,106.09,106.1,106.07,106.08,5581
20020301|2002-02-15 06:00,15,106.08,106.11,106.07,106.11,3524
20020301|2002-02-15 06:30,15,106.11,106.13,106.1,106.11,8857
20020301|2002-02-15 07:00,15,106.11,106.14,106.1,106.13,9117
20020301|2002-02-15 07:30,15,106.13,106.16,106.1,106.11,32615
20020301|2002-02-15 08:00,15,106.11,106.16,106.09,106.14,19247
20020301|2002-02-15 08:30,15,106.13,106.28,106.13,106.28,43482
20020301|2002-02-15 09:00,15,106.28,106.29,106.23,106.25,36673
20020301|2002-02-15 09:30,15,106.25,106.28,106.23,106.25,23566
20020301|2002-02-15 10:00,15,106.25,106.3,106.23,106.28,15077
20020301|2002-02-15 10:30,15,106.29,106.32,106.28,106.31,12496
20020301|2002-02-15 11:00,15,106.3,106.32,106.28,106.3,7528
20020301|2002-02-15 11:30,15,106.31,106.32,106.27,106.31,3815
20020301|2002-02-18 01:00,18,106.39,106.39,106.28,106.28,6212
20020301|2002-02-18 01:30,18,106.27,106.27,106.23,106.24,5352
20020301|2002-02-18 02:00,18,106.24,106.27,106.22,106.26,9337
20020301|2002-02-18 02:30,18,106.25,106.27,106.24,106.26,3202
20020301|2002-02-18 03:00,18,106.26,106.29,106.26,106.29,5153
20020301|2002-02-18 03:30,18,106.28,106.28,106.26,106.27,4925
20020301|2002-02-18 04:00,18,106.27,106.29,106.25,106.26,6237
20020301|2002-02-18 04:30,18,106.26,106.29,106.26,106.27,5519
20020301|2002-02-18 05:00,18,106.26,106.28,106.26,106.27,3305
20020301|2002-02-18 05:30,18,106.27,106.28,106.26,106.26,1462
20020301|2002-02-18 06:00,18,106.27,106.27,106.26,106.27,767
20020301|2002-02-18 06:30,18,106.26,106.28,106.26,106.27,1265
20020301|2002-02-18 07:00,18,106.26,106.27,106.26,106.27,1497
20020301|2002-02-18 07:30,18,106.27,106.29,106.27,106.29,2657
20020301|2002-02-18 08:00,18,106.28,106.28,106.26,106.27,4872
20020301|2002-02-18 08:30,18,106.27,106.28,106.27,106.28,2271
20020301|2002-02-18 09:00,18,106.28,106.3,106.27,106.29,2636
20020301|2002-02-18 09:30,18,106.28,106.3,106.28,106.3,2902
20020301|2002-02-18 10:00,18,106.3,106.3,106.29,106.3,2106
20020301|2002-02-18 10:30,18,106.3,106.3,106.29,106.3,1434
20020301|2002-02-18 11:00,18,106.3,106.34,106.29,106.33,1881
20020301|2002-02-18 11:30,18,106.33,106.33,106.3,106.31,644
20020301|2002-02-19 01:00,19,106.28,106.29,106.23,106.28,8677
20020301|2002-02-19 01:30,19,106.28,106.32,106.27,106.3,10192
20020301|2002-02-19 02:00,19,106.3,106.33,106.29,106.31,15413
20020301|2002-02-19 02:30,19,106.31,106.35,106.31,106.33,11037
20020301|2002-02-19 03:00,19,106.34,106.47,106.33,106.46,49676
20020301|2002-02-19 03:30,19,106.46,106.47,106.43,106.43,23146
20020301|2002-02-19 04:00,19,106.44,106.44,106.4,106.42,14083
20020301|2002-02-19 04:30,19,106.43,106.45,106.42,106.44,13458
20020301|2002-02-19 05:00,19,106.44,106.48,106.43,106.47,21203
20020301|2002-02-19 05:30,19,106.48,106.5,106.46,106.49,17685
20020301|2002-02-19 06:00,19,106.49,106.52,106.47,106.48,15467
20020301|2002-02-19 06:30,19,106.48,106.49,106.45,106.45,10181
20020301|2002-02-19 07:00,19,106.46,106.48,106.44,106.44,15084
20020301|2002-02-19 07:30,19,106.45,106.46,106.36,106.36,40995
20020301|2002-02-19 08:00,19,106.37,106.38,106.28,106.32,47815
20020301|2002-02-19 08:30,19,106.33,106.36,106.28,106.29,39072
20020301|2002-02-19 09:00,19,106.29,106.34,106.26,106.3,34007
20020301|2002-02-19 09:30,19,106.3,106.33,106.23,106.24,31793
20020301|2002-02-19 10:00,19,106.24,106.29,106.24,106.26,14462
20020301|2002-02-19 10:30,19,106.25,106.28,106.17,106.19,18993
20020301|2002-02-19 11:00,19,106.18,106.2,106.16,106.18,9899
20020301|2002-02-19 11:30,19,106.18,106.2,106.14,106.14,7678
20020301|2002-02-20 01:00,20,106.19,106.2,106.13,106.16,13703
20020301|2002-02-20 01:30,20,106.16,106.21,106.14,106.2,10749
20020301|2002-02-20 02:00,20,106.2,106.24,106.18,106.2,18909
20020301|2002-02-20 02:30,20,106.2,106.22,106.13,106.16,31967
20020301|2002-02-20 03:00,20,106.17,106.2,106.16,106.18,31558
20020301|2002-02-20 03:30,20,106.18,106.2,106.16,106.17,27333
20020301|2002-02-20 04:00,20,106.17,106.17,106.08,106.09,47402
20020301|2002-02-20 04:30,20,106.09,106.19,106.09,106.19,44507
20020301|2002-02-20 05:00,20,106.18,106.19,106.14,106.16,15298
20020301|2002-02-20 05:30,20,106.16,106.18,106.14,106.14,18507
20020301|2002-02-20 06:00,20,106.13,106.14,106.08,106.14,22129
20020301|2002-02-20 06:30,20,106.14,106.14,106.12,106.12,10330
20020301|2002-02-20 07:00,20,106.12,106.13,106.07,106.1,19439
20020301|2002-02-20 07:30,20,106.1,106.18,106.09,106.14,40074
20020301|2002-02-20 08:00,20,106.14,106.17,106.14,106.15,13894
20020301|2002-02-20 08:30,20,106.16,106.18,106.13,106.14,25202
20020301|2002-02-20 09:00,20,106.14,106.16,106.1,106.13,25680
20020301|2002-02-20 09:30,20,106.14,106.18,106.13,106.17,17283
20020301|2002-02-20 10:00,20,106.17,106.24,106.17,106.22,29641
20020301|2002-02-20 10:30,20,106.22,106.27,106.22,106.25,14682
20020301|2002-02-20 11:00,20,106.25,106.28,106.24,106.27,11125
20020301|2002-02-20 11:30,20,106.26,106.29,106.24,106.27,5472
20020301|2002-02-21 01:00,21,106.14,106.15,106.06,106.09,16283
20020301|2002-02-21 01:30,21,106.1,106.11,106.05,106.06,15957
20020301|2002-02-21 02:00,21,106.06,106.13,106.06,106.08,14761
20020301|2002-02-21 02:30,21,106.09,106.1,106.05,106.09,18080
20020301|2002-02-21 03:00,21,106.1,106.13,106.08,106.12,14963
20020301|2002-02-21 03:30,21,106.11,106.14,106.09,106.13,28424
20020301|2002-02-21 04:00,21,106.13,106.13,106.1,106.11,16184
20020301|2002-02-21 04:30,21,106.11,106.13,106.09,106.12,16204
20020301|2002-02-21 05:00,21,106.12,106.16,106.11,106.12,17127
20020301|2002-02-21 05:30,21,106.12,106.12,106.04,106.04,28311
20020301|2002-02-21 06:00,21,106.04,106.06,106.01,106.04,21545
20020301|2002-02-21 06:30,21,106.05,106.08,106.04,106.05,11727
20020301|2002-02-21 07:00,21,106.05,106.08,106.04,106.07,8625
20020301|2002-02-21 07:30,21,106.07,106.12,106.07,106.1,24156
20020301|2002-02-21 08:00,21,106.09,106.15,106.09,106.14,23293
20020301|2002-02-21 08:30,21,106.13,106.15,106.09,106.1,27178
20020301|2002-02-21 09:00,21,106.1,106.15,106.08,106.11,37748
20020301|2002-02-21 09:30,21,106.11,106.17,106.11,106.16,26703
20020301|2002-02-21 10:00,21,106.15,106.2,106.14,106.18,17136
20020301|2002-02-21 10:30,21,106.19,106.19,106.08,106.1,8567
20020301|2002-02-21 11:00,21,106.09,106.16,106.09,106.13,14981
20020301|2002-02-21 11:30,21,106.13,106.14,106.08,106.09,3619
20020301|2002-02-22 01:00,22,106.25,106.26,106.21,106.26,10525
20020301|2002-02-22 01:30,22,106.27,106.35,106.24,106.33,19446
20020301|2002-02-22 02:00,22,106.33,106.34,106.29,106.33,17482
20020301|2002-02-22 02:30,22,106.33,106.37,106.32,106.35,21620
20020301|2002-02-22 03:00,22,106.35,106.39,106.33,106.36,22212
20020301|2002-02-22 03:30,22,106.37,106.38,106.34,106.38,15372
20020301|2002-02-22 04:00,22,106.37,106.38,106.36,106.38,14083
20020301|2002-02-22 04:30,22,106.37,106.4,106.37,106.38,14074
20020301|2002-02-22 05:00,22,106.38,106.41,106.36,106.4,12889
20020301|2002-02-22 05:30,22,106.39,106.4,106.37,106.38,4587
20020301|2002-02-22 06:00,22,106.38,106.38,106.35,106.36,4763
20020301|2002-02-22 06:30,22,106.36,106.39,106.36,106.38,4249
20020301|2002-02-22 07:00,22,106.38,106.44,106.38,106.42,27591
20020301|2002-02-22 07:30,22,106.42,106.45,106.41,106.43,24649
20020301|2002-02-22 08:00,22,106.43,106.48,106.42,106.46,25730
20020301|2002-02-22 08:30,22,106.46,106.48,106.42,106.42,31566
20020301|2002-02-22 09:00,22,106.42,106.48,106.39,106.47,26797
20020301|2002-02-22 09:30,22,106.47,106.48,106.43,106.43,22931
20020301|2002-02-22 10:00,22,106.44,106.45,106.41,106.43,12859
20020301|2002-02-22 10:30,22,106.43,106.46,106.42,106.46,5700
20020301|2002-02-22 11:00,22,106.47,106.49,106.46,106.47,6433
20020301|2002-02-22 11:30,22,106.47,106.52,106.45,106.5,7009
20020301|2002-02-25 01:00,25,106.47,106.47,106.42,106.43,8291
20020301|2002-02-25 01:30,25,106.44,106.45,106.35,106.38,15222
20020301|2002-02-25 02:00,25,106.37,106.4,106.36,106.38,7340
20020301|2002-02-25 02:30,25,106.38,106.4,106.37,106.38,9127
20020301|2002-02-25 03:00,25,106.38,106.39,106.36,106.38,6614
20020301|2002-02-25 03:30,25,106.38,106.43,106.38,106.43,9651
20020301|2002-02-25 04:00,25,106.43,106.45,106.41,106.42,7297
20020301|2002-02-25 04:30,25,106.42,106.44,106.41,106.44,12959
20020301|2002-02-25 05:00,25,106.43,106.44,106.41,106.42,8191
20020301|2002-02-25 05:30,25,106.42,106.45,106.41,106.44,5417
20020301|2002-02-25 06:00,25,106.44,106.44,106.43,106.43,2625
20020301|2002-02-25 06:30,25,106.43,106.43,106.39,106.39,10772
20020301|2002-02-25 07:00,25,106.39,106.4,106.37,106.39,9810
20020301|2002-02-25 07:30,25,106.39,106.41,106.38,106.39,12677
20020301|2002-02-25 08:00,25,106.38,106.39,106.36,106.37,12429
20020301|2002-02-25 08:30,25,106.36,106.36,106.24,106.24,39365
20020301|2002-02-25 09:00,25,106.25,106.3,106.22,106.28,38429
20020301|2002-02-25 09:30,25,106.28,106.3,106.25,106.27,21392
20020301|2002-02-25 10:00,25,106.27,106.28,106.22,106.26,17692
20020301|2002-02-25 10:30,25,106.25,106.27,106.24,106.25,7501
20020301|2002-02-25 11:00,25,106.25,106.27,106.23,106.27,5202
20020301|2002-02-25 11:30,25,106.26,106.28,106.22,106.23,7764
20020301|2002-02-26 01:00,26,106.27,106.27,106.18,106.2,12170
20020301|2002-02-26 01:30,26,106.2,106.23,106.15,106.18,19566
20020301|2002-02-26 02:00,26,106.18,106.18,106.14,106.15,13027
20020301|2002-02-26 02:30,26,106.16,106.17,106.07,106.09,27521
20020301|2002-02-26 03:00,26,106.09,106.16,106.08,106.15,27989
20020301|2002-02-26 03:30,26,106.15,106.16,106.12,106.13,14802
20020301|2002-02-26 04:00,26,106.14,106.16,106.12,106.15,8181
20020301|2002-02-26 04:30,26,106.16,106.18,106.14,106.16,7309
20020301|2002-02-26 05:00,26,106.17,106.19,106.16,106.18,8141
20020301|2002-02-26 05:30,26,106.17,106.18,106.15,106.17,7964
20020301|2002-02-26 06:00,26,106.17,106.18,106.15,106.18,4241
20020301|2002-02-26 06:30,26,106.17,106.18,106.16,106.16,2818
20020301|2002-02-26 07:00,26,106.16,106.18,106.15,106.15,9685
20020301|2002-02-26 07:30,26,106.15,106.15,106.09,106.09,26125
20020301|2002-02-26 08:00,26,106.09,106.1,106.02,106.07,44608
20020301|2002-02-26 08:30,26,106.08,106.2,106.06,106.19,24177
20020301|2002-02-26 09:00,26,106.2,106.35,106.19,106.27,84638
20020301|2002-02-26 09:30,26,106.26,106.27,106.17,106.21,44069
20020301|2002-02-26 10:00,26,106.21,106.26,106.2,106.25,17463
20020301|2002-02-26 10:30,26,106.24,106.26,106.21,106.26,9955
20020301|2002-02-26 11:00,26,106.26,106.26,106.15,106.17,10565
20020301|2002-02-26 11:30,26,106.16,106.18,106.11,106.11,5922
20020301|2002-02-27 01:00,27,106.04,106.05,105.96,105.98,26004
20020301|2002-02-27 01:30,27,105.98,106.05,105.97,106.05,21139
20020301|2002-02-27 02:00,27,106.04,106.09,106.02,106.08,20389
20020301|2002-02-27 02:30,27,106.08,106.1,106.06,106.09,16052
20020301|2002-02-27 03:00,27,106.08,106.08,106.03,106.04,17212
20020301|2002-02-27 03:30,27,106.04,106.06,106.02,106.02,14244
20020301|2002-02-27 04:00,27,106.01,106.04,106,106.01,23234
20020301|2002-02-27 04:30,27,106,106.05,105.99,106.04,15845
20020301|2002-02-27 05:00,27,106.03,106.06,106.03,106.04,12954
20020301|2002-02-27 05:30,27,106.05,106.07,106.04,106.07,8245
20020301|2002-02-27 06:00,27,106.06,106.07,106.06,106.07,3870
20020301|2002-02-27 06:30,27,106.07,106.08,106.05,106.06,3661
20020301|2002-02-27 07:00,27,106.06,106.06,105.98,106.01,16581
20020301|2002-02-27 07:30,27,106.01,106.05,105.97,105.98,41390
20020301|2002-02-27 08:00,27,105.98,106.03,105.98,106.02,23488
20020301|2002-02-27 08:30,27,106.01,106.08,106.01,106.07,19673
20020301|2002-02-27 09:00,27,106.07,106.22,106.07,106.2,73871
20020301|2002-02-27 09:30,27,106.19,106.2,106.13,106.16,34161
20020301|2002-02-27 10:00,27,106.17,106.21,106.15,106.18,21468
20020301|2002-02-27 10:30,27,106.18,106.19,106.16,106.17,10329
20020301|2002-02-27 11:00,27,106.17,106.18,106.14,106.14,7070
20020301|2002-02-27 11:30,27,106.15,106.18,106.14,106.17,2599
20020301|2002-02-28 01:00,28,106.32,106.33,106.27,106.28,13311
20020301|2002-02-28 01:30,28,106.29,106.33,106.26,106.31,20539
20020301|2002-02-28 02:00,28,106.3,106.3,106.27,106.29,38446
20020301|2002-02-28 02:30,28,106.28,106.31,106.27,106.31,21299
20020301|2002-02-28 03:00,28,106.3,106.38,106.29,106.37,28384
20020301|2002-02-28 03:30,28,106.36,106.38,106.32,106.32,18959
20020301|2002-02-28 04:00,28,106.33,106.35,106.32,106.34,13307
20020301|2002-02-28 04:30,28,106.35,106.37,106.34,106.34,13117
20020301|2002-02-28 05:00,28,106.34,106.38,106.33,106.37,17505
20020301|2002-02-28 05:30,28,106.37,106.37,106.35,106.35,6578
20020301|2002-02-28 06:00,28,106.35,106.36,106.33,106.34,8430
20020301|2002-02-28 06:30,28,106.34,106.36,106.32,106.35,7093
20020301|2002-02-28 07:00,28,106.36,106.36,106.27,106.29,10902
20020301|2002-02-28 07:30,28,106.28,106.29,106.23,106.25,50653
20020301|2002-02-28 08:00,28,106.25,106.26,106.21,106.23,26998
20020301|2002-02-28 08:30,28,106.23,106.25,106.08,106.08,41115
20020301|2002-02-28 09:00,28,106.08,106.15,106.02,106.11,56007
20020301|2002-02-28 09:30,28,106.12,106.22,106.12,106.21,39478
20020301|2002-02-28 10:00,28,106.21,106.23,106.19,106.23,21108
20020301|2002-02-28 10:30,28,106.23,106.26,106.2,106.22,10847
20020301|2002-02-28 11:00,28,106.23,106.26,106.22,106.25,5387
20020301|2002-02-28 11:30,28,106.24,106.35,106.24,106.34,8640
20020301|2002-03-01 01:00,1,106.31,106.31,106.26,106.28,7111
20020301|2002-03-01 01:30,1,106.28,106.31,106.26,106.3,6636
20020301|2002-03-01 02:00,1,106.3,106.3,106.24,106.26,10899
20020301|2002-03-01 02:30,1,106.27,106.3,106.24,106.28,17342
20020301|2002-03-01 03:00,1,106.28,106.29,106.23,106.24,23839
20020301|2002-03-01 03:30,1,106.24,106.26,106.21,106.25,15871
20020301|2002-03-01 04:00,1,106.25,106.25,106.24,106.25,6112
20020301|2002-03-01 04:30,1,106.24,106.3,106.24,106.3,20612
20020301|2002-03-01 05:00,1,106.29,106.3,106.27,106.28,11366
20020301|2002-03-01 05:30,1,106.28,106.29,106.26,106.27,6715
20020301|2002-03-01 06:00,1,106.28,106.28,106.22,106.23,5697
20020301|2002-03-01 06:30,1,106.23,106.23,106.17,106.18,17453
20020301|2002-03-01 07:00,1,106.18,106.18,106.14,106.15,16635
20020301|2002-03-01 07:30,1,106.15,106.19,106.13,106.15,33338
20020301|2002-03-01 08:00,1,106.16,106.2,106.14,106.19,15177
20020301|2002-03-01 08:30,1,106.18,106.2,106.13,106.14,14580
20020301|2002-03-01 09:00,1,106.15,106.15,106,106.03,79478
20020301|2002-03-01 09:30,1,106.03,106.04,105.96,106.01,44300
20020301|2002-03-01 10:00,1,106.01,106.05,105.99,106.03,22977
20020301|2002-03-01 10:30,1,106.03,106.05,106.02,106.04,7731
20020301|2002-03-01 11:00,1,106.03,106.05,106.01,106.03,4468
20020301|2002-03-01 11:30,1,106.03,106.04,106.01,106.03,6547
20020301|2002-03-04 01:00,4,105.9,105.92,105.81,105.85,18779
20020301|2002-03-04 01:30,4,105.84,105.86,105.8,105.85,17931
20020301|2002-03-04 02:00,4,105.85,105.86,105.79,105.83,24945
20020301|2002-03-04 02:30,4,105.83,105.83,105.8,105.82,16605
20020301|2002-03-04 03:00,4,105.83,105.86,105.79,105.84,17394
20020301|2002-03-04 03:30,4,105.84,105.87,105.83,105.84,25510
20020301|2002-03-04 04:00,4,105.84,105.86,105.81,105.86,24142
20020301|2002-03-04 04:30,4,105.86,105.89,105.85,105.88,14619
20020301|2002-03-04 05:00,4,105.87,105.9,105.87,105.89,13828
20020301|2002-03-04 05:30,4,105.89,105.9,105.86,105.87,9104
20020301|2002-03-04 06:00,4,105.88,105.88,105.83,105.84,13310
20020301|2002-03-04 06:30,4,105.84,105.86,105.83,105.85,7790
20020301|2002-03-04 07:00,4,105.84,105.85,105.82,105.83,12305
20020301|2002-03-04 07:30,4,105.82,105.87,105.82,105.85,16696
20020301|2002-03-04 08:00,4,105.85,105.85,105.82,105.83,22493
20020301|2002-03-04 08:30,4,105.83,105.88,105.83,105.85,27976
20020301|2002-03-04 09:00,4,105.85,105.87,105.83,105.86,23841
20020301|2002-03-04 09:30,4,105.86,105.95,105.86,105.91,39377
20020301|2002-03-04 10:00,4,105.91,105.93,105.89,105.92,18914
20020301|2002-03-04 10:30,4,105.93,105.94,105.91,105.92,8704
20020301|2002-03-04 11:00,4,105.92,105.93,105.91,105.91,5247
20020301|2002-03-04 11:30,4,105.92,105.94,105.91,105.92,6364
20020301|2002-03-05 01:00,5,105.98,105.98,105.9,105.9,20566
20020301|2002-03-05 01:30,5,105.9,105.91,105.86,105.88,13855
20020301|2002-03-05 02:00,5,105.88,105.89,105.85,105.86,18579
20020301|2002-03-05 02:30,5,105.87,105.91,105.85,105.91,51709
20020301|2002-03-05 03:00,5,105.91,105.93,105.89,105.9,29683
20020301|2002-03-05 03:30,5,105.89,105.9,105.87,105.89,30398
20020301|2002-03-05 04:00,5,105.89,105.89,105.87,105.87,25885
20020301|2002-03-05 04:30,5,105.87,105.87,105.79,105.82,40896
20020301|2002-03-05 05:00,5,105.82,105.83,105.68,105.69,47810
20020301|2002-03-05 05:30,5,105.7,105.73,105.61,105.62,42748
20020301|2002-03-05 06:00,5,105.63,105.65,105.61,105.63,23985
20020301|2002-03-05 06:30,5,105.63,105.65,105.6,105.62,18079
20020301|2002-03-05 07:00,5,105.63,105.63,105.59,105.59,39869
20020301|2002-03-05 07:30,5,105.59,105.59,105.52,105.54,46576
20020301|2002-03-05 08:00,5,105.54,105.59,105.52,105.59,28522
20020301|2002-03-05 08:30,5,105.59,105.6,105.48,105.48,33494
20020301|2002-03-05 09:00,5,105.49,105.59,105.39,105.57,76365
20020301|2002-03-05 09:30,5,105.57,105.63,105.55,105.61,48081
20020301|2002-03-05 10:00,5,105.62,105.66,105.6,105.65,28263
20020301|2002-03-05 10:30,5,105.64,105.67,105.62,105.65,22402
20020301|2002-03-05 11:00,5,105.65,105.68,105.63,105.64,12374
20020301|2002-03-05 11:30,5,105.64,105.68,105.61,105.67,12662
20020301|2002-03-06 01:00,6,105.71,105.72,105.64,105.68,10705
20020301|2002-03-06 01:30,6,105.68,105.68,105.59,105.6,17977
20020301|2002-03-06 02:00,6,105.6,105.61,105.53,105.55,28419
20020301|2002-03-06 02:30,6,105.55,105.6,105.51,105.51,30916
20020301|2002-03-06 03:00,6,105.53,105.56,105.5,105.51,22973
20020301|2002-03-06 03:30,6,105.52,105.57,105.52,105.56,38112
20020301|2002-03-06 04:00,6,105.55,105.55,105.44,105.45,45870
20020301|2002-03-06 04:30,6,105.45,105.54,105.43,105.54,36238
20020301|2002-03-06 05:00,6,105.54,105.62,105.52,105.61,31685
20020301|2002-03-06 05:30,6,105.6,105.6,105.52,105.53,20646
20020301|2002-03-06 06:00,6,105.54,105.54,105.51,105.53,9508
20020301|2002-03-06 06:30,6,105.53,105.57,105.51,105.56,11789
20020301|2002-03-06 07:00,6,105.56,105.58,105.51,105.53,19030
20020301|2002-03-06 07:30,6,105.53,105.56,105.52,105.54,25675
20020301|2002-03-06 08:00,6,105.54,105.58,105.53,105.56,22229
20020301|2002-03-06 08:30,6,105.56,105.57,105.51,105.53,19826
20020301|2002-03-06 09:00,6,105.54,105.63,105.54,105.55,9252
20020301|2002-03-06 09:30,6,105.54,105.55,105.45,105.45,15268
20020301|2002-03-06 10:00,6,105.44,105.47,105.38,105.46,9934
20020301|2002-03-06 10:30,6,105.46,105.46,105.43,105.43,3489
20020301|2002-03-06 11:00,6,105.42,105.42,105.4,105.41,3372
20020301|2002-03-06 11:30,6,105.41,105.45,105.41,105.43,3104
20020301|2002-03-07 01:00,7,105.41,105.41,105.31,105.36,3043
20020301|2002-03-07 01:30,7,105.37,105.37,105.29,105.35,1943
20020301|2002-03-07 02:00,7,105.37,105.4,105.37,105.38,5623
20020301|2002-03-07 02:30,7,105.37,105.37,105.33,105.35,1501
20020301|2002-03-07 03:00,7,105.36,105.37,105.34,105.34,1592
20020301|2002-03-07 03:30,7,105.34,105.35,105.33,105.35,2867
20020301|2002-03-07 04:00,7,105.37,105.42,105.37,105.42,1464
20020301|2002-03-07 04:30,7,105.42,105.45,105.41,105.43,2626
20020301|2002-03-07 05:00,7,105.43,105.43,105.39,105.41,5448
20020601|2001-09-07 06:00,7,106.55,106.55,106.55,106.55,814
20020601|2001-09-07 11:30,7,106.55,106.55,106.55,106.55,0
20020601|2001-12-05 05:30,5,107.96,107.96,107.96,107.96,100
20020601|2001-12-05 06:00,5,107.81,107.81,107.81,107.81,30
20020601|2001-12-05 06:30,5,107.96,107.96,107.96,107.96,0
20020601|2001-12-06 02:00,6,107.83,107.83,107.83,107.83,20
20020601|2002-01-09 04:00,9,105.91,105.91,105.91,105.91,1
20020601|2002-01-09 08:30,9,105.74,105.74,105.74,105.74,123
20020601|2002-01-09 10:00,9,105.71,105.71,105.7,105.7,76
20020601|2002-01-10 05:30,10,105.89,105.89,105.89,105.89,1
20020601|2002-01-11 03:00,11,105.7,105.7,105.7,105.7,25
20020601|2002-01-11 07:00,11,105.82,105.82,105.82,105.82,330
20020601|2002-01-11 07:30,11,105.9,105.9,105.9,105.9,1
20020601|2002-01-14 01:30,14,106.2,106.2,106.2,106.2,1
20020601|2002-01-14 03:00,14,106.27,106.27,106.27,106.27,330
20020601|2002-01-14 06:00,14,106.28,106.28,106.28,106.28,380
20020601|2002-01-15 07:30,15,106.06,106.06,106.06,106.06,1
20020601|2002-01-16 08:00,16,106.34,106.34,106.34,106.34,16
20020601|2002-01-17 04:30,17,106.19,106.19,106.19,106.19,1
20020601|2002-01-17 10:30,17,106.31,106.31,106.31,106.31,438
20020601|2002-01-21 06:30,21,106.13,106.13,106.13,106.13,1400
20020601|2002-01-21 09:00,21,106.15,106.15,106.15,106.15,940
20020601|2002-01-22 02:00,22,106.04,106.04,106.04,106.04,100
20020601|2002-01-22 03:00,22,106,106,106,106,500
20020601|2002-01-22 05:00,22,105.92,105.92,105.88,105.88,450
20020601|2002-01-22 05:30,22,105.9,105.9,105.9,105.9,195
20020601|2002-01-22 08:30,22,105.9,105.9,105.9,105.9,195
20020601|2002-01-23 01:30,23,105.8,105.8,105.8,105.8,1
20020601|2002-01-23 03:30,23,105.94,105.94,105.94,105.94,520
20020601|2002-01-23 09:30,23,106,106,106,106,1
20020601|2002-01-23 11:30,23,106,106,106,106,0
20020601|2002-01-24 03:30,24,105.86,105.86,105.86,105.86,1
20020601|2002-01-24 05:00,24,105.79,105.79,105.79,105.79,1
20020601|2002-01-24 05:30,24,105.75,105.75,105.75,105.75,660
20020601|2002-01-24 11:30,24,105.75,105.75,105.75,105.75,0
20020601|2002-01-25 05:30,25,105.53,105.53,105.53,105.53,800
20020601|2002-01-25 08:30,25,105.37,105.37,105.37,105.37,1
20020601|2002-01-25 11:30,25,105.03,105.03,105.03,105.03,260
20020601|2002-01-29 02:30,29,105.2,105.2,105.2,105.2,1
20020601|2002-01-29 05:30,29,105,105,105,105,1
20020601|2002-01-30 03:00,30,105.47,105.47,105.47,105.47,1
20020601|2002-01-30 06:30,30,105.5,105.5,105.5,105.5,150
20020601|2002-01-30 09:30,30,105.32,105.32,105.32,105.32,65
20020601|2002-01-30 10:00,30,105.32,105.32,105.32,105.32,5
20020601|2002-01-31 03:00,31,105.2,105.2,105.2,105.2,1
20020601|2002-01-31 11:30,31,105.35,105.35,105.35,105.35,1
20020601|2002-02-01 03:00,1,105.2,105.2,105.2,105.2,1
20020601|2002-02-01 09:30,1,105.45,105.45,105.45,105.45,1
20020601|2002-02-04 05:00,4,105.68,105.68,105.68,105.68,50
20020601|2002-02-05 03:00,5,105.79,105.79,105.79,105.79,100
20020601|2002-02-05 07:30,5,105.95,105.95,105.95,105.95,1
20020601|2002-02-05 08:30,5,105.95,105.95,105.95,105.95,1
20020601|2002-02-06 02:00,6,105.94,105.94,105.94,105.94,1
20020601|2002-02-06 03:30,6,105.94,105.94,105.94,105.94,195
20020601|2002-02-07 03:00,7,105.91,105.91,105.91,105.91,160
20020601|2002-02-07 07:00,7,105.63,105.63,105.62,105.62,11
20020601|2002-02-07 07:30,7,105.52,105.52,105.52,105.52,10
20020601|2002-02-08 01:00,8,105.51,105.51,105.51,105.51,1
20020601|2002-02-08 01:30,8,105.51,105.51,105.51,105.51,1
20020601|2002-02-08 07:30,8,105.45,105.45,105.44,105.44,51
20020601|2002-02-08 08:00,8,105.44,105.44,105.44,105.44,50
20020601|2002-02-08 10:30,8,105.6,105.6,105.6,105.6,1
20020601|2002-02-08 11:00,8,105.66,105.66,105.66,105.66,814
20020601|2002-02-11 05:30,11,105.54,105.54,105.54,105.54,1
20020601|2002-02-12 05:00,12,105.42,105.42,105.42,105.42,50
20020601|2002-02-12 07:00,12,105.51,105.51,105.51,105.51,1
20020601|2002-02-12 11:30,12,105.38,105.38,105.37,105.37,75
20020601|2002-02-13 01:30,13,105.22,105.22,105.22,105.22,1
20020601|2002-02-13 04:30,13,105.26,105.26,105.26,105.26,2
20020601|2002-02-13 06:30,13,105.18,105.18,105.18,105.18,44
20020601|2002-02-13 08:00,13,105,105,105,105,1
20020601|2002-02-13 08:30,13,105.09,105.09,105.09,105.09,1
20020601|2002-02-13 09:00,13,105.1,105.1,105.1,105.1,200
20020601|2002-02-14 01:30,14,105.27,105.27,105.27,105.27,1
20020601|2002-02-14 04:00,14,105.23,105.23,105.23,105.23,10
20020601|2002-02-14 05:00,14,105.2,105.2,105.2,105.2,800
20020601|2002-02-14 05:30,14,105.2,105.2,105.2,105.2,500
20020601|2002-02-14 07:00,14,105.17,105.17,105.17,105.17,50
20020601|2002-02-14 08:00,14,105.24,105.24,105.24,105.24,250
20020601|2002-02-14 09:00,14,105.23,105.23,105.23,105.23,800
20020601|2002-02-15 01:00,15,105.37,105.37,105.37,105.37,1
20020601|2002-02-15 02:30,15,105.38,105.38,105.38,105.38,50
20020601|2002-02-15 03:30,15,105.38,105.38,105.38,105.38,40
20020601|2002-02-15 07:30,15,105.36,105.36,105.36,105.36,1000
20020601|2002-02-15 08:30,15,105.49,105.49,105.49,105.49,1
20020601|2002-02-15 10:30,15,105.53,105.53,105.53,105.53,200
20020601|2002-02-18 01:00,18,105.59,105.59,105.59,105.59,25
20020601|2002-02-18 02:00,18,105.51,105.51,105.51,105.51,20
20020601|2002-02-18 02:30,18,105.51,105.51,105.51,105.51,50
20020601|2002-02-18 03:30,18,105.5,105.5,105.5,105.5,30
20020601|2002-02-18 11:00,18,105.55,105.55,105.55,105.55,40
20020601|2002-02-18 11:30,18,105.55,105.55,105.55,105.55,0
20020601|2002-02-19 01:00,19,105.53,105.53,105.5,105.5,180
20020601|2002-02-19 02:30,19,105.55,105.55,105.55,105.55,20
20020601|2002-02-19 03:00,19,105.64,105.65,105.64,105.65,50
20020601|2002-02-19 04:00,19,105.67,105.67,105.67,105.67,50
20020601|2002-02-19 04:30,19,105.69,105.69,105.69,105.69,55
20020601|2002-02-19 06:00,19,105.74,105.74,105.74,105.74,25
20020601|2002-02-19 07:30,19,105.7,105.7,105.7,105.7,4
20020601|2002-02-19 09:00,19,105.54,105.54,105.54,105.54,25
20020601|2002-02-19 10:00,19,105.52,105.52,105.52,105.52,1
20020601|2002-02-19 10:30,19,105.45,105.45,105.45,105.45,1
20020601|2002-02-20 02:30,20,105.42,105.42,105.42,105.42,50
20020601|2002-02-20 04:00,20,105.4,105.4,105.36,105.38,81
20020601|2002-02-20 04:30,20,105.44,105.44,105.44,105.44,57
20020601|2002-02-20 06:00,20,105.4,105.4,105.4,105.4,20
20020601|2002-02-20 07:30,20,105.4,105.4,105.39,105.39,213
20020601|2002-02-20 08:00,20,105.41,105.41,105.41,105.41,1
20020601|2002-02-20 09:00,20,105.42,105.42,105.42,105.42,10
20020601|2002-02-20 10:00,20,105.46,105.46,105.46,105.46,2
20020601|2002-02-20 10:30,20,105.51,105.51,105.51,105.51,100
20020601|2002-02-21 01:00,21,105.37,105.37,105.37,105.37,30
20020601|2002-02-21 01:30,21,105.33,105.33,105.33,105.33,25
20020601|2002-02-21 02:00,21,105.38,105.38,105.38,105.38,17
20020601|2002-02-21 05:00,21,105.38,105.38,105.38,105.38,175
20020601|2002-02-21 05:30,21,105.36,105.36,105.31,105.31,221
20020601|2002-02-21 06:30,21,105.33,105.33,105.33,105.33,5
20020601|2002-02-21 07:30,21,105.34,105.37,105.34,105.37,41
20020601|2002-02-21 10:00,21,105.41,105.41,105.41,105.41,50
20020601|2002-02-21 11:00,21,105.4,105.4,105.4,105.4,70
20020601|2002-02-22 01:30,22,105.54,105.54,105.54,105.54,250
20020601|2002-02-22 03:00,22,105.6,105.6,105.6,105.6,25
20020601|2002-02-22 05:00,22,105.65,105.65,105.65,105.65,25
20020601|2002-02-22 07:00,22,105.63,105.63,105.63,105.63,200
20020601|2002-02-22 09:00,22,105.65,105.67,105.65,105.67,302
20020601|2002-02-22 11:00,22,105.73,105.73,105.73,105.73,50
20020601|2002-02-25 01:30,25,105.7,105.7,105.7,105.7,1
20020601|2002-02-25 07:00,25,105.64,105.64,105.64,105.64,142
20020601|2002-02-25 07:30,25,105.65,105.65,105.64,105.65,2110
20020601|2002-02-25 08:30,25,105.58,105.58,105.5,105.5,128
20020601|2002-02-25 09:00,25,105.48,105.55,105.48,105.55,527
20020601|2002-02-25 09:30,25,105.53,105.55,105.52,105.52,635
20020601|2002-02-25 10:00,25,105.5,105.5,105.5,105.5,150
20020601|2002-02-25 11:00,25,105.5,105.5,105.5,105.5,84
20020601|2002-02-25 11:30,25,105.5,105.5,105.5,105.5,1
20020601|2002-02-26 01:00,26,105.51,105.51,105.45,105.45,302
20020601|2002-02-26 02:00,26,105.42,105.42,105.42,105.42,23
20020601|2002-02-26 02:30,26,105.34,105.34,105.34,105.34,25
20020601|2002-02-26 03:00,26,105.41,105.42,105.41,105.42,981
20020601|2002-02-26 03:30,26,105.39,105.39,105.39,105.39,3550
20020601|2002-02-26 05:00,26,105.46,105.46,105.46,105.46,1060
20020601|2002-02-26 05:30,26,105.43,105.45,105.43,105.43,159
20020601|2002-02-26 06:00,26,105.45,105.45,105.43,105.43,52
20020601|2002-02-26 06:30,26,105.43,105.44,105.43,105.43,413
20020601|2002-02-26 07:00,26,105.42,105.42,105.41,105.41,301
20020601|2002-02-26 07:30,26,105.41,105.41,105.38,105.38,176
20020601|2002-02-26 08:00,26,105.35,105.35,105.31,105.34,907
20020601|2002-02-26 08:30,26,105.34,105.45,105.34,105.45,153
20020601|2002-02-26 09:00,26,105.47,105.59,105.47,105.56,626
20020601|2002-02-26 09:30,26,105.52,105.52,105.48,105.48,315
20020601|2002-02-26 10:00,26,105.5,105.5,105.5,105.5,97
20020601|2002-02-26 11:00,26,105.43,105.43,105.42,105.42,101
20020601|2002-02-26 11:30,26,105.44,105.44,105.41,105.42,183
20020601|2002-02-27 01:00,27,105.27,105.27,105.27,105.27,3
20020601|2002-02-27 02:00,27,105.31,105.31,105.31,105.31,30
20020601|2002-02-27 02:30,27,105.34,105.34,105.34,105.34,2
20020601|2002-02-27 03:30,27,105.3,105.3,105.3,105.3,5
20020601|2002-02-27 04:00,27,105.3,105.3,105.29,105.29,1150
20020601|2002-02-27 04:30,27,105.26,105.31,105.26,105.31,874
20020601|2002-02-27 05:00,27,105.31,105.31,105.31,105.31,165
20020601|2002-02-27 06:30,27,105.32,105.32,105.32,105.32,30
20020601|2002-02-27 07:00,27,105.31,105.31,105.27,105.28,1715
20020601|2002-02-27 07:30,27,105.27,105.27,105.25,105.25,750
20020601|2002-02-27 08:00,27,105.25,105.28,105.25,105.28,215
20020601|2002-02-27 08:30,27,105.28,105.28,105.28,105.28,66
20020601|2002-02-27 09:00,27,105.42,105.46,105.42,105.45,5501
20020601|2002-02-27 09:30,27,105.41,105.43,105.41,105.43,1257
20020601|2002-02-27 10:00,27,105.43,105.47,105.43,105.45,1024
20020601|2002-02-27 11:00,27,105.42,105.42,105.42,105.42,31
20020601|2002-02-28 01:30,28,105.55,105.55,105.55,105.55,100
20020601|2002-02-28 02:00,28,105.53,105.53,105.49,105.49,171
20020601|2002-02-28 02:30,28,105.53,105.55,105.53,105.55,183
20020601|2002-02-28 03:00,28,105.55,105.57,105.55,105.57,341
20020601|2002-02-28 03:30,28,105.62,105.62,105.57,105.57,590
20020601|2002-02-28 04:00,28,105.57,105.59,105.57,105.59,593
20020601|2002-02-28 04:30,28,105.59,105.6,105.59,105.59,298
20020601|2002-02-28 05:00,28,105.6,105.63,105.6,105.61,4866
20020601|2002-02-28 05:30,28,105.61,105.61,105.6,105.6,519
20020601|2002-02-28 06:00,28,105.6,105.6,105.6,105.6,18
20020601|2002-02-28 06:30,28,105.59,105.59,105.59,105.59,25
20020601|2002-02-28 07:00,28,105.54,105.54,105.54,105.54,250
20020601|2002-02-28 07:30,28,105.49,105.53,105.49,105.52,607
20020601|2002-02-28 08:00,28,105.49,105.49,105.47,105.48,451
20020601|2002-02-28 08:30,28,105.49,105.49,105.42,105.42,1574
20020601|2002-02-28 09:00,28,105.34,105.41,105.34,105.38,385
20020601|2002-02-28 09:30,28,105.41,105.47,105.4,105.47,329
20020601|2002-02-28 10:00,28,105.49,105.49,105.43,105.45,486
20020601|2002-02-28 10:30,28,105.49,105.51,105.49,105.49,88
20020601|2002-02-28 11:00,28,105.48,105.48,105.48,105.48,50
20020601|2002-02-28 11:30,28,105.54,105.59,105.54,105.58,1291
20020601|2002-03-01 01:00,1,105.58,105.58,105.58,105.58,6
20020601|2002-03-01 02:00,1,105.5,105.5,105.5,105.5,5
20020601|2002-03-01 02:30,1,105.52,105.54,105.51,105.52,349
20020601|2002-03-01 03:00,1,105.53,105.53,105.5,105.5,269
20020601|2002-03-01 03:30,1,105.47,105.51,105.47,105.51,220
20020601|2002-03-01 04:00,1,105.51,105.51,105.5,105.5,191
20020601|2002-03-01 04:30,1,105.51,105.54,105.51,105.54,413
20020601|2002-03-01 05:00,1,105.54,105.54,105.54,105.54,85
20020601|2002-03-01 05:30,1,105.52,105.52,105.52,105.52,20
20020601|2002-03-01 06:00,1,105.5,105.5,105.49,105.49,75
20020601|2002-03-01 06:30,1,105.49,105.49,105.44,105.44,247
20020601|2002-03-01 07:00,1,105.42,105.42,105.4,105.4,262
20020601|2002-03-01 07:30,1,105.41,105.43,105.4,105.42,485
20020601|2002-03-01 08:00,1,105.41,105.43,105.41,105.43,2139
20020601|2002-03-01 08:30,1,105.42,105.44,105.4,105.4,179
20020601|2002-03-01 09:00,1,105.34,105.35,105.25,105.27,2382
20020601|2002-03-01 09:30,1,105.27,105.29,105.21,105.27,2126
20020601|2002-03-01 10:00,1,105.29,105.29,105.25,105.25,2715
20020601|2002-03-01 10:30,1,105.28,105.28,105.28,105.28,934
20020601|2002-03-01 11:00,1,105.28,105.28,105.28,105.28,85
20020601|2002-03-01 11:30,1,105.26,105.28,105.24,105.28,449
20020601|2002-03-04 01:00,4,105.08,105.17,105.07,105.08,1996
20020601|2002-03-04 01:30,4,105.04,105.08,105.02,105.08,805
20020601|2002-03-04 02:00,4,105.07,105.07,105.05,105.05,674
20020601|2002-03-04 02:30,4,105.05,105.05,105.04,105.05,773
20020601|2002-03-04 03:00,4,105.05,105.07,105.04,105.07,1479
20020601|2002-03-04 03:30,4,105.08,105.1,105.07,105.07,4120
20020601|2002-03-04 04:00,4,105.06,105.09,105.06,105.08,788
20020601|2002-03-04 04:30,4,105.1,105.12,105.09,105.11,2001
20020601|2002-03-04 05:00,4,105.12,105.13,105.12,105.13,3118
20020601|2002-03-04 05:30,4,105.12,105.14,105.1,105.11,3068
20020601|2002-03-04 06:00,4,105.11,105.11,105.06,105.06,6838
20020601|2002-03-04 06:30,4,105.06,105.09,105.06,105.08,689
20020601|2002-03-04 07:00,4,105.06,105.07,105.05,105.05,3019
20020601|2002-03-04 07:30,4,105.05,105.08,105.05,105.08,2471
20020601|2002-03-04 08:00,4,105.07,105.07,105.05,105.05,4061
20020601|2002-03-04 08:30,4,105.05,105.1,105.05,105.07,4304
20020601|2002-03-04 09:00,4,105.08,105.09,105.06,105.09,2393
20020601|2002-03-04 09:30,4,105.1,105.18,105.1,105.14,2235
20020601|2002-03-04 10:00,4,105.14,105.16,105.13,105.15,2774
20020601|2002-03-04 10:30,4,105.16,105.18,105.15,105.16,2449
20020601|2002-03-04 11:00,4,105.16,105.17,105.15,105.15,2047
20020601|2002-03-04 11:30,4,105.16,105.18,105.15,105.16,2236
20020601|2002-03-05 01:00,5,105.15,105.18,105.14,105.14,6280
20020601|2002-03-05 01:30,5,105.14,105.14,105.1,105.11,3228
20020601|2002-03-05 02:00,5,105.1,105.11,105.08,105.1,4682
20020601|2002-03-05 02:30,5,105.1,105.13,105.07,105.13,16972
20020601|2002-03-05 03:00,5,105.13,105.14,105.11,105.11,12175
20020601|2002-03-05 03:30,5,105.1,105.11,105.08,105.1,12506
20020601|2002-03-05 04:00,5,105.1,105.1,105.08,105.09,9530
20020601|2002-03-05 04:30,5,105.08,105.08,105,105.04,11108
20020601|2002-03-05 05:00,5,105.05,105.05,104.89,104.91,13504
20020601|2002-03-05 05:30,5,104.92,104.93,104.82,104.84,9184
20020601|2002-03-05 06:00,5,104.84,104.86,104.83,104.85,6532
20020601|2002-03-05 06:30,5,104.85,104.87,104.82,104.84,5838
20020601|2002-03-05 07:00,5,104.84,104.84,104.79,104.79,26075
20020601|2002-03-05 07:30,5,104.79,104.79,104.73,104.75,16066
20020601|2002-03-05 08:00,5,104.75,104.78,104.73,104.78,14724
20020601|2002-03-05 08:30,5,104.79,104.8,104.71,104.71,16940
20020601|2002-03-05 09:00,5,104.7,104.8,104.61,104.78,21782
20020601|2002-03-05 09:30,5,104.78,104.83,104.75,104.81,23472
20020601|2002-03-05 10:00,5,104.81,104.85,104.8,104.85,7238
20020601|2002-03-05 10:30,5,104.84,104.84,104.81,104.83,10320
20020601|2002-03-05 11:00,5,104.83,104.85,104.81,104.82,5071
20020601|2002-03-05 11:30,5,104.82,104.86,104.8,104.86,5716
20020601|2002-03-06 01:00,6,104.89,104.9,104.82,104.85,8526
20020601|2002-03-06 01:30,6,104.85,104.85,104.79,104.8,15144
20020601|2002-03-06 02:00,6,104.8,104.8,104.71,104.74,21757
20020601|2002-03-06 02:30,6,104.73,104.78,104.7,104.71,28320
20020601|2002-03-06 03:00,6,104.71,104.75,104.69,104.71,23375
20020601|2002-03-06 03:30,6,104.71,104.77,104.71,104.75,40299
20020601|2002-03-06 04:00,6,104.75,104.76,104.66,104.67,48455
20020601|2002-03-06 04:30,6,104.67,104.77,104.66,104.77,38275
20020601|2002-03-06 05:00,6,104.76,104.86,104.73,104.86,37858
20020601|2002-03-06 05:30,6,104.85,104.85,104.75,104.76,26052
20020601|2002-03-06 06:00,6,104.77,104.77,104.73,104.76,12987
20020601|2002-03-06 06:30,6,104.75,104.8,104.73,104.79,14352
20020601|2002-03-06 07:00,6,104.79,104.81,104.75,104.76,24003
20020601|2002-03-06 07:30,6,104.76,104.82,104.76,104.8,36750
20020601|2002-03-06 08:00,6,104.8,104.84,104.78,104.8,33201
20020601|2002-03-06 08:30,6,104.79,104.82,104.77,104.8,32783
20020601|2002-03-06 09:00,6,104.81,104.89,104.8,104.81,38669
20020601|2002-03-06 09:30,6,104.81,104.82,104.71,104.72,40668
20020601|2002-03-06 10:00,6,104.72,104.74,104.66,104.73,27030
20020601|2002-03-06 10:30,6,104.72,104.73,104.67,104.68,13517
20020601|2002-03-06 11:00,6,104.68,104.68,104.65,104.67,11710
20020601|2002-03-06 11:30,6,104.68,104.73,104.67,104.72,5144
20020601|2002-03-07 01:00,7,104.67,104.69,104.59,104.67,15182
20020601|2002-03-07 01:30,7,104.67,104.68,104.59,104.66,16252
20020601|2002-03-07 02:00,7,104.66,104.73,104.64,104.66,24754
20020601|2002-03-07 02:30,7,104.66,104.69,104.63,104.67,15968
20020601|2002-03-07 03:00,7,104.67,104.7,104.65,104.65,18564
20020601|2002-03-07 03:30,7,104.65,104.69,104.64,104.68,13892
20020601|2002-03-07 04:00,7,104.68,104.76,104.68,104.74,36692
20020601|2002-03-07 04:30,7,104.74,104.78,104.73,104.75,19722
20020601|2002-03-07 05:00,7,104.75,104.75,104.72,104.73,28892
20020601|2002-03-07 05:30,7,104.74,104.74,104.7,104.71,8425
20020601|2002-03-07 06:00,7,104.71,104.73,104.63,104.65,16475
20020601|2002-03-07 06:30,7,104.64,104.68,104.64,104.66,16793
20020601|2002-03-07 07:00,7,104.65,104.66,104.54,104.55,30032
20020601|2002-03-07 07:30,7,104.56,104.65,104.56,104.59,37392
20020601|2002-03-07 08:00,7,104.6,104.61,104.52,104.6,43512
20020601|2002-03-07 08:30,7,104.61,104.65,104.52,104.53,27792
20020601|2002-03-07 09:00,7,104.53,104.58,104.46,104.48,57243
20020601|2002-03-07 09:30,7,104.48,104.55,104.45,104.49,40098
20020601|2002-03-07 10:00,7,104.48,104.5,104.32,104.36,46279
20020601|2002-03-07 10:30,7,104.37,104.43,104.37,104.43,25010
20020601|2002-03-07 11:00,7,104.43,104.44,104.36,104.39,8084
20020601|2002-03-07 11:30,7,104.39,104.39,104.34,104.36,6203
20020601|2002-03-08 01:00,8,104.23,104.28,104.19,104.25,11798
20020601|2002-03-08 01:30,8,104.26,104.34,104.25,104.34,16474
20020601|2002-03-08 02:00,8,104.33,104.35,104.3,104.35,15199
20020601|2002-03-08 02:30,8,104.35,104.42,104.34,104.4,26035
20020601|2002-03-08 03:00,8,104.4,104.44,104.38,104.38,20653
20020601|2002-03-08 03:30,8,104.38,104.43,104.36,104.4,19459
20020601|2002-03-08 04:00,8,104.41,104.46,104.4,104.43,17473
20020601|2002-03-08 04:30,8,104.43,104.45,104.42,104.43,13494
20020601|2002-03-08 05:00,8,104.44,104.46,104.41,104.45,11112
20020601|2002-03-08 05:30,8,104.45,104.47,104.42,104.43,8405
20020601|2002-03-08 06:00,8,104.43,104.44,104.39,104.39,10779
20020601|2002-03-08 06:30,8,104.39,104.4,104.37,104.39,10303
20020601|2002-03-08 07:00,8,104.38,104.38,104.27,104.29,16901
20020601|2002-03-08 07:30,8,104.3,104.42,104.26,104.32,69815
20020601|2002-03-08 08:00,8,104.32,104.38,104.3,104.36,39410
20020601|2002-03-08 08:30,8,104.36,104.37,104.31,104.34,38481
20020601|2002-03-08 09:00,8,104.34,104.35,104.22,104.27,39314
20020601|2002-03-08 09:30,8,104.26,104.29,104.21,104.27,29955
20020601|2002-03-08 10:00,8,104.28,104.36,104.27,104.34,18588
20020601|2002-03-08 10:30,8,104.34,104.34,104.27,104.3,7186
20020601|2002-03-08 11:00,8,104.29,104.34,104.26,104.33,4297
20020601|2002-03-08 11:30,8,104.33,104.33,104.27,104.29,4403
20020601|2002-03-11 01:00,11,104.3,104.37,104.3,104.37,9058
20020601|2002-03-11 01:30,11,104.37,104.4,104.36,104.37,5373
20020601|2002-03-11 02:00,11,104.38,104.43,104.37,104.4,9613
20020601|2002-03-11 02:30,11,104.41,104.42,104.36,104.4,15882
20020601|2002-03-11 03:00,11,104.39,104.41,104.37,104.4,12234
20020601|2002-03-11 03:30,11,104.41,104.46,104.41,104.43,16495
20020601|2002-03-11 04:00,11,104.42,104.47,104.41,104.46,17438
20020601|2002-03-11 04:30,11,104.46,104.49,104.44,104.47,16770
20020601|2002-03-11 05:00,11,104.46,104.51,104.46,104.49,9802
20020601|2002-03-11 05:30,11,104.49,104.5,104.46,104.47,6771
20020601|2002-03-11 06:00,11,104.48,104.48,104.44,104.44,4524
20020601|2002-03-11 06:30,11,104.44,104.48,104.44,104.47,4361
20020601|2002-03-11 07:00,11,104.47,104.48,104.45,104.47,6979
20020601|2002-03-11 07:30,11,104.47,104.5,104.43,104.43,14186
20020601|2002-03-11 08:00,11,104.44,104.45,104.41,104.43,20153
20020601|2002-03-11 08:30,11,104.43,104.52,104.42,104.49,32403
20020601|2002-03-11 09:00,11,104.49,104.5,104.46,104.47,25193
20020601|2002-03-11 09:30,11,104.46,104.47,104.41,104.41,17156
20020601|2002-03-11 10:00,11,104.41,104.44,104.4,104.43,12312
20020601|2002-03-11 10:30,11,104.42,104.43,104.41,104.42,4883
20020601|2002-03-11 11:00,11,104.42,104.42,104.39,104.4,3015
20020601|2002-03-11 11:30,11,104.39,104.4,104.34,104.37,5600
20020601|2002-03-12 01:00,12,104.36,104.44,104.35,104.43,11852
20020601|2002-03-12 01:30,12,104.43,104.45,104.41,104.45,9573
20020601|2002-03-12 02:00,12,104.45,104.52,104.44,104.49,25272
20020601|2002-03-12 02:30,12,104.49,104.51,104.48,104.49,15714
20020601|2002-03-12 03:00,12,104.5,104.52,104.48,104.51,24426
20020601|2002-03-12 03:30,12,104.5,104.53,104.46,104.46,18061
20020601|2002-03-12 04:00,12,104.46,104.49,104.46,104.49,10979
20020601|2002-03-12 04:30,12,104.49,104.5,104.47,104.48,13102
20020601|2002-03-12 05:00,12,104.48,104.49,104.46,104.47,7177
20020601|2002-03-12 05:30,12,104.47,104.51,104.47,104.5,9417
20020601|2002-03-12 06:00,12,104.5,104.52,104.49,104.51,5875
20020601|2002-03-12 06:30,12,104.51,104.55,104.51,104.54,7431
20020601|2002-03-12 07:00,12,104.53,104.55,104.52,104.54,8140
20020601|2002-03-12 07:30,12,104.54,104.6,104.53,104.58,25889
20020601|2002-03-12 08:00,12,104.58,104.6,104.54,104.55,22406
20020601|2002-03-12 08:30,12,104.54,104.56,104.52,104.55,25454
20020601|2002-03-12 09:00,12,104.54,104.55,104.5,104.53,23791
20020601|2002-03-12 09:30,12,104.52,104.53,104.46,104.49,26595
20020601|2002-03-12 10:00,12,104.49,104.49,104.39,104.41,22989
20020601|2002-03-12 10:30,12,104.41,104.45,104.38,104.4,11043
20020601|2002-03-12 11:00,12,104.39,104.43,104.38,104.42,4324
20020601|2002-03-12 11:30,12,104.42,104.44,104.42,104.44,2255
20020601|2002-03-13 01:00,13,104.35,104.4,104.31,104.33,14939
20020601|2002-03-13 01:30,13,104.32,104.35,104.28,104.31,13156
20020601|2002-03-13 02:00,13,104.31,104.36,104.3,104.36,13262
20020601|2002-03-13 02:30,13,104.36,104.37,104.33,104.34,12394
20020601|2002-03-13 03:00,13,104.34,104.39,104.33,104.36,13922
20020601|2002-03-13 03:30,13,104.36,104.39,104.35,104.35,11383
20020601|2002-03-13 04:00,13,104.35,104.38,104.34,104.37,11409
20020601|2002-03-13 04:30,13,104.36,104.39,104.35,104.37,8404
20020601|2002-03-13 05:00,13,104.37,104.38,104.34,104.34,17682
20020601|2002-03-13 05:30,13,104.34,104.34,104.29,104.32,12045
20020601|2002-03-13 06:00,13,104.32,104.32,104.24,104.25,18054
20020601|2002-03-13 06:30,13,104.25,104.29,104.25,104.29,12318
20020601|2002-03-13 07:00,13,104.29,104.38,104.22,104.38,27939
20020601|2002-03-13 07:30,13,104.38,104.48,104.38,104.46,65017
20020601|2002-03-13 08:00,13,104.47,104.48,104.43,104.44,30538
20020601|2002-03-13 08:30,13,104.45,104.51,104.45,104.49,40410
20020601|2002-03-13 09:00,13,104.49,104.49,104.44,104.45,18966
20020601|2002-03-13 09:30,13,104.45,104.46,104.4,104.44,23535
20020601|2002-03-13 10:00,13,104.44,104.47,104.42,104.47,22469
20020601|2002-03-13 10:30,13,104.47,104.47,104.43,104.43,11532
20020601|2002-03-13 11:00,13,104.43,104.46,104.41,104.43,5760
20020601|2002-03-13 11:30,13,104.43,104.44,104.39,104.4,4706
20020601|2002-03-14 01:00,14,104.43,104.56,104.43,104.55,20747
20020601|2002-03-14 01:30,14,104.55,104.55,104.48,104.51,15328
20020601|2002-03-14 02:00,14,104.52,104.53,104.46,104.46,16868
20020601|2002-03-14 02:30,14,104.46,104.5,104.45,104.47,13763
20020601|2002-03-14 03:00,14,104.47,104.49,104.45,104.48,15568
20020601|2002-03-14 03:30,14,104.48,104.49,104.47,104.48,9424
20020601|2002-03-14 04:00,14,104.48,104.49,104.43,104.45,21331
20020601|2002-03-14 04:30,14,104.45,104.46,104.41,104.42,20718
20020601|2002-03-14 05:00,14,104.43,104.43,104.34,104.38,29728
20020601|2002-03-14 05:30,14,104.37,104.39,104.35,104.36,17778
20020601|2002-03-14 06:00,14,104.36,104.37,104.33,104.34,19554
20020601|2002-03-14 06:30,14,104.34,104.35,104.3,104.3,15556
20020601|2002-03-14 07:00,14,104.29,104.36,104.24,104.35,37144
20020601|2002-03-14 07:30,14,104.35,104.37,104.24,104.29,52718
20020601|2002-03-14 08:00,14,104.29,104.33,104.27,104.32,37273
20020601|2002-03-14 08:30,14,104.31,104.39,104.31,104.38,36238
20020601|2002-03-14 09:00,14,104.38,104.4,104.33,104.34,23616
20020601|2002-03-14 09:30,14,104.35,104.36,104.28,104.31,26097
20020601|2002-03-14 10:00,14,104.31,104.32,104.28,104.31,13456
20020601|2002-03-14 10:30,14,104.31,104.34,104.29,104.29,6401
20020601|2002-03-14 11:00,14,104.3,104.34,104.29,104.32,4472
20020601|2002-03-14 11:30,14,104.32,104.32,104.28,104.3,3366
20020601|2002-03-15 01:00,15,104.14,104.21,104.12,104.17,15632
20020601|2002-03-15 01:30,15,104.18,104.2,104.16,104.18,15694
20020601|2002-03-15 02:00,15,104.18,104.2,104.15,104.16,21309
20020601|2002-03-15 02:30,15,104.16,104.18,104.15,104.17,11054
20020601|2002-03-15 03:00,15,104.17,104.17,104.13,104.16,14441
20020601|2002-03-15 03:30,15,104.16,104.2,104.14,104.18,14702
20020601|2002-03-15 04:00,15,104.18,104.21,104.18,104.19,10951
20020601|2002-03-15 04:30,15,104.19,104.19,104.16,104.19,9580
20020601|2002-03-15 05:00,15,104.18,104.19,104.15,104.16,8148
20020601|2002-03-15 05:30,15,104.16,104.16,104.13,104.13,6996
20020601|2002-03-15 06:00,15,104.13,104.16,104.13,104.16,8846
20020601|2002-03-15 06:30,15,104.15,104.18,104.15,104.16,4570
20020601|2002-03-15 07:00,15,104.17,104.2,104.16,104.18,12857
20020601|2002-03-15 07:30,15,104.18,104.19,104.09,104.17,52968
20020601|2002-03-15 08:00,15,104.17,104.21,104.09,104.2,41346
20020601|2002-03-15 08:30,15,104.2,104.27,104.09,104.26,55525
20020601|2002-03-15 09:00,15,104.26,104.27,104.17,104.2,33945
20020601|2002-03-15 09:30,15,104.21,104.24,104.16,104.17,28080
20020601|2002-03-15 10:00,15,104.17,104.19,104.15,104.19,17008
20020601|2002-03-15 10:30,15,104.18,104.22,104.16,104.16,6370
20020601|2002-03-15 11:00,15,104.17,104.29,104.17,104.24,13721
20020601|2002-03-15 11:30,15,104.24,104.26,104.22,104.23,4650
20020601|2002-03-18 01:00,18,104.3,104.34,104.27,104.27,5420
20020601|2002-03-18 01:30,18,104.26,104.27,104.24,104.25,7513
20020601|2002-03-18 02:00,18,104.26,104.26,104.21,104.23,9924
20020601|2002-03-18 02:30,18,104.22,104.23,104.15,104.17,19519
20020601|2002-03-18 03:00,18,104.16,104.17,104.13,104.16,15600
20020601|2002-03-18 03:30,18,104.15,104.2,104.15,104.18,12072
20020601|2002-03-18 04:00,18,104.18,104.18,104.14,104.17,11846
20020601|2002-03-18 04:30,18,104.17,104.19,104.16,104.18,10274
20020601|2002-03-18 05:00,18,104.17,104.18,104.12,104.13,15334
20020601|2002-03-18 05:30,18,104.13,104.16,104.12,104.16,7425
20020601|2002-03-18 06:00,18,104.15,104.17,104.15,104.16,8016
20020601|2002-03-18 06:30,18,104.16,104.16,104.14,104.16,5603
20020601|2002-03-18 07:00,18,104.15,104.17,104.14,104.17,9281
20020601|2002-03-18 07:30,18,104.17,104.18,104.15,104.17,24838
20020601|2002-03-18 08:00,18,104.16,104.22,104.16,104.19,33338
20020601|2002-03-18 08:30,18,104.19,104.22,104.16,104.21,29353
20020601|2002-03-18 09:00,18,104.21,104.25,104.2,104.22,22418
20020601|2002-03-18 09:30,18,104.22,104.26,104.22,104.26,17971
20020601|2002-03-18 10:00,18,104.26,104.32,104.26,104.3,16940
20020601|2002-03-18 10:30,18,104.3,104.3,104.27,104.28,10528
20020601|2002-03-18 11:00,18,104.28,104.3,104.28,104.29,5547
20020601|2002-03-18 11:30,18,104.29,104.3,104.26,104.29,2028
20020601|2002-03-19 01:00,19,104.27,104.32,104.27,104.31,5982
20020601|2002-03-19 01:30,19,104.31,104.31,104.26,104.26,10438
20020601|2002-03-19 02:00,19,104.26,104.29,104.24,104.28,17919
20020601|2002-03-19 02:30,19,104.28,104.32,104.27,104.31,15852
20020601|2002-03-19 03:00,19,104.31,104.34,104.3,104.33,17133
20020601|2002-03-19 03:30,19,104.34,104.34,104.3,104.33,17011
20020601|2002-03-19 04:00,19,104.32,104.34,104.31,104.31,11509
20020601|2002-03-19 04:30,19,104.32,104.37,104.31,104.36,15712
20020601|2002-03-19 05:00,19,104.36,104.37,104.33,104.33,8930
20020601|2002-03-19 05:30,19,104.34,104.35,104.32,104.34,5068
20020601|2002-03-19 06:00,19,104.34,104.36,104.33,104.36,4708
20020601|2002-03-19 06:30,19,104.35,104.38,104.35,104.36,10328
20020601|2002-03-19 07:00,19,104.36,104.39,104.36,104.38,11553
20020601|2002-03-19 07:30,19,104.38,104.39,104.33,104.34,16965
20020601|2002-03-19 08:00,19,104.33,104.35,104.3,104.34,27957
20020601|2002-03-19 08:30,19,104.34,104.34,104.29,104.3,23977
20020601|2002-03-19 09:00,19,104.3,104.31,104.27,104.29,28125
20020601|2002-03-19 09:30,19,104.28,104.3,104.26,104.29,16619
20020601|2002-03-19 10:00,19,104.29,104.31,104.28,104.29,11684
20020601|2002-03-19 10:30,19,104.29,104.31,104.28,104.3,4447
20020601|2002-03-19 11:00,19,104.29,104.31,104.28,104.28,2949
20020601|2002-03-19 11:30,19,104.28,104.32,104.28,104.31,3034
20020601|2002-03-20 01:00,20,104.37,104.43,104.36,104.39,14523
20020601|2002-03-20 01:30,20,104.39,104.43,104.37,104.43,10620
20020601|2002-03-20 02:00,20,104.43,104.43,104.38,104.39,13436
20020601|2002-03-20 02:30,20,104.39,104.41,104.37,104.41,16586
20020601|2002-03-20 03:00,20,104.41,104.45,104.4,104.44,31370
20020601|2002-03-20 03:30,20,104.44,104.46,104.42,104.44,15134
20020601|2002-03-20 04:00,20,104.43,104.46,104.42,104.45,9933
20020601|2002-03-20 04:30,20,104.45,104.48,104.45,104.46,14951
20020601|2002-03-20 05:00,20,104.46,104.47,104.45,104.46,6461
20020601|2002-03-20 05:30,20,104.46,104.48,104.45,104.46,5800
20020601|2002-03-20 06:00,20,104.46,104.48,104.46,104.48,3979
20020601|2002-03-20 06:30,20,104.48,104.49,104.47,104.47,5780
20020601|2002-03-20 07:00,20,104.48,104.5,104.44,104.44,15370
20020601|2002-03-20 07:30,20,104.44,104.46,104.4,104.42,38973
20020601|2002-03-20 08:00,20,104.42,104.48,104.42,104.46,17611
20020601|2002-03-20 08:30,20,104.46,104.46,104.37,104.41,39844
20020601|2002-03-20 09:00,20,104.42,104.43,104.36,104.37,38375
20020601|2002-03-20 09:30,20,104.36,104.37,104.28,104.3,39450
20020601|2002-03-20 10:00,20,104.3,104.33,104.26,104.28,26064
20020601|2002-03-20 10:30,20,104.28,104.29,104.16,104.19,27538
20020601|2002-03-20 11:00,20,104.19,104.2,104.15,104.15,13004
20020601|2002-03-20 11:30,20,104.15,104.16,104.12,104.15,8536
20020601|2002-03-21 01:00,21,104.12,104.16,104.09,104.11,18608
20020601|2002-03-21 01:30,21,104.11,104.16,104.06,104.15,31716
20020601|2002-03-21 02:00,21,104.15,104.17,104.13,104.16,15221
20020601|2002-03-21 02:30,21,104.16,104.18,104.15,104.16,13433
20020601|2002-03-21 03:00,21,104.15,104.15,104.1,104.12,20010
20020601|2002-03-21 03:30,21,104.12,104.12,104.07,104.12,37106
20020601|2002-03-21 04:00,21,104.12,104.14,104.1,104.12,24488
20020601|2002-03-21 04:30,21,104.12,104.17,104.12,104.14,26493
20020601|2002-03-21 05:00,21,104.14,104.16,104.11,104.12,14259
20020601|2002-03-21 05:30,21,104.12,104.13,104.09,104.12,10603
20020601|2002-03-21 06:00,21,104.12,104.15,104.09,104.14,12500
20020601|2002-03-21 06:30,21,104.13,104.14,104.09,104.09,8503
20020601|2002-03-21 07:00,21,104.1,104.12,104.05,104.09,14427
20020601|2002-03-21 07:30,21,104.09,104.13,104.07,104.11,41043
20020601|2002-03-21 08:00,21,104.11,104.12,104.08,104.1,21652
20020601|2002-03-21 08:30,21,104.1,104.11,104.08,104.1,21949
20020601|2002-03-21 09:00,21,104.1,104.12,104.07,104.11,26724
20020601|2002-03-21 09:30,21,104.11,104.12,104.09,104.11,14656
20020601|2002-03-21 10:00,21,104.11,104.14,104.09,104.12,11082
20020601|2002-03-21 10:30,21,104.12,104.23,104.11,104.22,18265
20020601|2002-03-21 11:00,21,104.22,104.25,104.15,104.24,23708
20020601|2002-03-21 11:30,21,104.24,104.26,104.18,104.23,10771
20020601|2002-03-22 01:00,22,104.24,104.26,104.18,104.2,8133
20020601|2002-03-22 01:30,22,104.2,104.23,104.17,104.18,10326
20020601|2002-03-22 02:00,22,104.18,104.2,104.17,104.19,9206
20020601|2002-03-22 02:30,22,104.18,104.18,104.13,104.14,19991
20020601|2002-03-22 03:00,22,104.14,104.17,104.14,104.17,10232
20020601|2002-03-22 03:30,22,104.16,104.17,104.12,104.14,14392
20020601|2002-03-22 04:00,22,104.14,104.16,104.1,104.13,16364
20020601|2002-03-22 04:30,22,104.12,104.13,104.08,104.09,13055
20020601|2002-03-22 05:00,22,104.09,104.1,104.07,104.09,10017
20020601|2002-03-22 05:30,22,104.1,104.1,104.02,104.05,20498
20020601|2002-03-22 06:00,22,104.05,104.05,104.01,104.03,10977
20020601|2002-03-22 06:30,22,104.03,104.04,103.99,103.99,15608
20020601|2002-03-22 07:00,22,104,104.01,103.86,103.89,42867
20020601|2002-03-22 07:30,22,103.88,103.96,103.88,103.93,29909
20020601|2002-03-22 08:00,22,103.92,103.94,103.91,103.93,27998
20020601|2002-03-22 08:30,22,103.94,103.98,103.93,103.95,26255
20020601|2002-03-22 09:00,22,103.95,104.06,103.94,104.03,42286
20020601|2002-03-22 09:30,22,104.03,104.06,104,104.04,15496
20020601|2002-03-22 10:00,22,104.04,104.06,104.01,104.04,15494
20020601|2002-03-22 10:30,22,104.04,104.04,104,104.03,5913
20020601|2002-03-22 11:00,22,104.03,104.04,104,104,1270
20020601|2002-03-22 11:30,22,103.99,104.02,103.97,103.97,2448
20020601|2002-03-25 01:30,25,103.97,104.03,103.94,103.96,11184
20020601|2002-03-25 02:00,25,103.97,103.98,103.89,103.89,14447
20020601|2002-03-25 02:30,25,103.9,103.98,103.9,103.96,16913
20020601|2002-03-25 03:00,25,103.96,103.96,103.92,103.94,8893
20020601|2002-03-25 03:30,25,103.94,103.97,103.94,103.95,8839
20020601|2002-03-25 04:00,25,103.96,103.96,103.88,103.9,23059
20020601|2002-03-25 04:30,25,103.9,103.9,103.83,103.85,19943
20020601|2002-03-25 05:00,25,103.84,103.89,103.84,103.85,17072
20020601|2002-03-25 05:30,25,103.86,103.87,103.84,103.86,6699
20020601|2002-03-25 06:00,25,103.86,103.88,103.86,103.87,8606
20020601|2002-03-25 06:30,25,103.87,103.9,103.87,103.89,4088
20020601|2002-03-25 07:00,25,103.89,103.91,103.88,103.88,9433
20020601|2002-03-25 07:30,25,103.89,103.91,103.87,103.91,11715
20020601|2002-03-25 08:00,25,103.91,103.92,103.88,103.88,10913
20020601|2002-03-25 08:30,25,103.88,103.92,103.85,103.91,24844
20020601|2002-03-25 09:00,25,103.9,103.94,103.89,103.92,26026
20020601|2002-03-25 09:30,25,103.92,103.94,103.89,103.92,20044
20020601|2002-03-25 10:00,25,103.92,103.94,103.91,103.92,18040
20020601|2002-03-25 10:30,25,103.91,103.92,103.87,103.88,6024
20020601|2002-03-25 11:00,25,103.89,103.91,103.88,103.89,3338
20020601|2002-03-25 11:30,25,103.89,103.91,103.88,103.9,9991
20020601|2002-03-26 01:00,26,103.91,103.96,103.91,103.96,7208
20020601|2002-03-26 01:30,26,103.95,103.99,103.94,103.97,7410
20020601|2002-03-26 02:00,26,103.97,104.02,103.96,104,22059
20020601|2002-03-26 02:30,26,104,104.07,103.96,103.96,27317
20020601|2002-03-26 03:00,26,103.95,104.02,103.93,103.97,49970
20020601|2002-03-26 03:30,26,103.98,104.05,103.97,104.03,22857
20020601|2002-03-26 04:00,26,104.03,104.04,103.98,103.99,20034
20020601|2002-03-26 04:30,26,103.99,103.99,103.94,103.97,14528
20020601|2002-03-26 05:00,26,103.97,103.98,103.95,103.95,10093
20020601|2002-03-26 05:30,26,103.96,103.99,103.95,103.98,7476
20020601|2002-03-26 06:00,26,103.98,104.04,103.98,104.02,12464
20020601|2002-03-26 06:30,26,104.03,104.05,104.02,104.04,8467
20020601|2002-03-26 07:00,26,104.04,104.06,103.98,104.05,11238
20020601|2002-03-26 07:30,26,104.05,104.17,104.04,104.13,70688
20020601|2002-03-26 08:00,26,104.13,104.19,104.11,104.12,35980
20020601|2002-03-26 08:30,26,104.12,104.12,103.97,103.97,27571
20020601|2002-03-26 09:00,26,103.97,104,103.93,103.97,60663
20020601|2002-03-26 09:30,26,103.97,104.12,103.97,104.11,36950
20020601|2002-03-26 10:00,26,104.12,104.12,104.04,104.04,14791
20020601|2002-03-26 10:30,26,104.05,104.09,104.04,104.07,5837
20020601|2002-03-26 11:00,26,104.06,104.09,104.05,104.09,4933
20020601|2002-03-26 11:30,26,104.09,104.13,104.08,104.12,7141
20020601|2002-03-27 01:00,27,104.12,104.14,104.09,104.1,5442
20020601|2002-03-27 01:30,27,104.1,104.16,104.1,104.15,9277
20020601|2002-03-27 02:00,27,104.15,104.22,104.15,104.17,19772
20020601|2002-03-27 02:30,27,104.18,104.2,104.17,104.18,11212
20020601|2002-03-27 03:00,27,104.18,104.18,104.15,104.16,11004
20020601|2002-03-27 03:30,27,104.16,104.22,104.16,104.18,18970
20020601|2002-03-27 04:00,27,104.19,104.21,104.18,104.2,10928
20020601|2002-03-27 04:30,27,104.2,104.21,104.17,104.18,10690
20020601|2002-03-27 05:00,27,104.18,104.23,104.18,104.22,15794
20020601|2002-03-27 05:30,27,104.23,104.24,104.2,104.24,13279
20020601|2002-03-27 06:00,27,104.24,104.25,104.22,104.25,12637
20020601|2002-03-27 06:30,27,104.25,104.26,104.24,104.24,8363
20020601|2002-03-27 07:00,27,104.24,104.25,104.21,104.22,10219
20020601|2002-03-27 07:30,27,104.22,104.25,104.21,104.24,11763
20020601|2002-03-27 08:00,27,104.24,104.25,104.2,104.2,16646
20020601|2002-03-27 08:30,27,104.21,104.25,104.19,104.24,27638
20020601|2002-03-27 09:00,27,104.23,104.25,104.2,104.23,27041
20020601|2002-03-27 09:30,27,104.23,104.24,104.14,104.18,31612
20020601|2002-03-27 10:00,27,104.18,104.21,104.17,104.17,19026
20020601|2002-03-27 10:30,27,104.16,104.19,104.13,104.14,8432
20020601|2002-03-27 11:00,27,104.14,104.16,104.12,104.12,5460
20020601|2002-03-27 11:30,27,104.13,104.17,104.11,104.17,3262
20020601|2002-03-28 01:00,28,104.19,104.24,104.19,104.21,5402
20020601|2002-03-28 01:30,28,104.21,104.24,104.19,104.24,5715
20020601|2002-03-28 02:00,28,104.24,104.25,104.21,104.24,4271
20020601|2002-03-28 02:30,28,104.24,104.27,104.23,104.26,11720
20020601|2002-03-28 03:00,28,104.25,104.31,104.23,104.27,23171
20020601|2002-03-28 03:30,28,104.28,104.28,104.25,104.27,13460
20020601|2002-03-28 04:00,28,104.26,104.29,104.26,104.27,10473
20020601|2002-03-28 04:30,28,104.26,104.29,104.26,104.28,12417
20020601|2002-03-28 05:00,28,104.28,104.29,104.25,104.25,14538
20020601|2002-03-28 05:30,28,104.25,104.26,104.23,104.25,18765
20020601|2002-03-28 06:00,28,104.25,104.26,104.24,104.24,7793
20020601|2002-03-28 06:30,28,104.25,104.26,104.24,104.25,7103
20020601|2002-03-28 07:00,28,104.26,104.26,104.17,104.23,20962
20020601|2002-03-28 07:30,28,104.22,104.27,104.21,104.25,29380
20020601|2002-03-28 08:00,28,104.25,104.26,104.23,104.25,9941
20020601|2002-03-28 08:30,28,104.24,104.25,104.17,104.23,20703
20020601|2002-03-28 09:00,28,104.23,104.24,104.07,104.08,57315
20020601|2002-03-28 09:30,28,104.08,104.1,104.04,104.08,32390
20020601|2002-03-28 10:00,28,104.07,104.09,104,104.01,20507
20020601|2002-03-28 10:30,28,104.01,104.07,103.98,104.05,11187
20020601|2002-03-28 11:00,28,104.04,104.04,103.95,103.96,9669
20020601|2002-03-28 11:30,28,103.95,104,103.94,103.98,5369
20020601|2002-04-02 00:00,2,104,104.01,103.95,103.96,8647
20020601|2002-04-02 00:30,2,103.96,103.98,103.94,103.98,4359
20020601|2002-04-02 01:00,2,103.98,103.99,103.93,103.95,8468
20020601|2002-04-02 01:30,2,103.96,103.98,103.93,103.97,8262
20020601|2002-04-02 02:00,2,103.97,103.97,103.94,103.96,7006
20020601|2002-04-02 02:30,2,103.96,103.99,103.96,103.98,5509
20020601|2002-04-02 03:00,2,103.98,104.03,103.97,104,10426
20020601|2002-04-02 03:30,2,104,104.01,103.99,103.99,5016
20020601|2002-04-02 04:00,2,103.99,104.02,103.99,104.01,3180
20020601|2002-04-02 04:30,2,104.02,104.02,104.01,104.02,1720
20020601|2002-04-02 05:00,2,104.02,104.04,104.01,104.03,6580
20020601|2002-04-02 05:30,2,104.03,104.05,104.02,104.04,4261
20020601|2002-04-02 06:00,2,104.04,104.07,104.03,104.06,7070
20020601|2002-04-02 06:30,2,104.06,104.07,104.04,104.06,6498
20020601|2002-04-02 07:00,2,104.05,104.07,104.01,104.02,15462
20020601|2002-04-02 07:30,2,104.02,104.06,104,104.05,17324
20020601|2002-04-02 08:00,2,104.05,104.06,104.03,104.05,15328
20020601|2002-04-02 08:30,2,104.05,104.07,104.02,104.07,16416
20020601|2002-04-02 09:00,2,104.07,104.15,104.06,104.12,34525
20020601|2002-04-02 09:30,2,104.12,104.12,104.08,104.1,12961
20020601|2002-04-02 10:00,2,104.1,104.15,104.09,104.14,9021
20020601|2002-04-02 10:30,2,104.14,104.21,104.13,104.21,4440
20020601|2002-04-03 00:00,3,104.26,104.27,104.19,104.2,11088
20020601|2002-04-03 00:30,3,104.2,104.22,104.19,104.19,4637
20020601|2002-04-03 01:00,3,104.19,104.21,104.18,104.19,10683
20020601|2002-04-03 01:30,3,104.2,104.24,104.19,104.23,20792
20020601|2002-04-03 02:00,3,104.23,104.24,104.2,104.21,12338
20020601|2002-04-03 02:30,3,104.2,104.22,104.17,104.21,19378
20020601|2002-04-03 03:00,3,104.21,104.23,104.21,104.22,16586
20020601|2002-04-03 03:30,3,104.22,104.23,104.2,104.22,11330
20020601|2002-04-03 04:00,3,104.22,104.24,104.21,104.24,9083
20020601|2002-04-03 04:30,3,104.23,104.24,104.21,104.21,4964
20020601|2002-04-03 05:00,3,104.21,104.24,104.2,104.23,10471
20020601|2002-04-03 05:30,3,104.23,104.24,104.23,104.24,5282
20020601|2002-04-03 06:00,3,104.24,104.25,104.2,104.21,8695
20020601|2002-04-03 06:30,3,104.21,104.23,104.2,104.21,8426
20020601|2002-04-03 07:00,3,104.22,104.23,104.2,104.23,10618
20020601|2002-04-03 07:30,3,104.23,104.26,104.22,104.26,21014
20020601|2002-04-03 08:00,3,104.26,104.28,104.23,104.24,12303
20020601|2002-04-03 08:30,3,104.24,104.28,104.24,104.27,10906
20020601|2002-04-03 09:00,3,104.27,104.37,104.23,104.36,45516
20020601|2002-04-03 09:30,3,104.36,104.45,104.36,104.42,35138
20020601|2002-04-03 10:00,3,104.42,104.42,104.38,104.41,8704
20020601|2002-04-03 10:30,3,104.4,104.43,104.38,104.42,3203
20020601|2002-04-04 00:00,4,104.44,104.45,104.39,104.4,7675
20020601|2002-04-04 00:30,4,104.4,104.43,104.38,104.43,6803
20020601|2002-04-04 01:00,4,104.43,104.46,104.42,104.44,15533
20020601|2002-04-04 01:30,4,104.45,104.46,104.42,104.42,13087
20020601|2002-04-04 02:00,4,104.43,104.44,104.39,104.4,12217
20020601|2002-04-04 02:30,4,104.39,104.42,104.39,104.41,12130
20020601|2002-04-04 03:00,4,104.41,104.45,104.41,104.44,8600
20020601|2002-04-04 03:30,4,104.44,104.47,104.43,104.46,14795
20020601|2002-04-04 04:00,4,104.46,104.5,104.46,104.48,18442
20020601|2002-04-04 04:30,4,104.49,104.52,104.48,104.5,18745
20020601|2002-04-04 05:00,4,104.5,104.52,104.49,104.5,10978
20020601|2002-04-04 05:30,4,104.49,104.5,104.48,104.5,11432
20020601|2002-04-04 06:00,4,104.5,104.53,104.49,104.5,11072
20020601|2002-04-04 06:30,4,104.49,104.52,104.43,104.49,30889
20020601|2002-04-04 07:00,4,104.5,104.6,104.49,104.59,22763
20020601|2002-04-04 07:30,4,104.6,104.67,104.58,104.65,73804
20020601|2002-04-04 08:00,4,104.65,104.69,104.63,104.65,25556
20020601|2002-04-04 08:30,4,104.65,104.67,104.6,104.64,29876
20020601|2002-04-04 09:00,4,104.63,104.65,104.57,104.58,21676
20020601|2002-04-04 09:30,4,104.58,104.61,104.57,104.6,12644
20020601|2002-04-04 10:00,4,104.59,104.63,104.59,104.63,7506
20020601|2002-04-04 10:30,4,104.63,104.67,104.62,104.66,11155
20020601|2002-04-05 00:00,5,104.64,104.64,104.59,104.59,6519
20020601|2002-04-05 00:30,5,104.6,104.61,104.56,104.57,9304
20020601|2002-04-05 01:00,5,104.56,104.58,104.54,104.57,16691
20020601|2002-04-05 01:30,5,104.57,104.6,104.56,104.58,12078
20020601|2002-04-05 02:00,5,104.58,104.61,104.58,104.58,12731
20020601|2002-04-05 02:30,5,104.59,104.59,104.57,104.58,7689
20020601|2002-04-05 03:00,5,104.58,104.59,104.58,104.58,5838
20020601|2002-04-05 03:30,5,104.59,104.62,104.57,104.62,10601
20020601|2002-04-05 04:00,5,104.62,104.66,104.62,104.64,19147
20020601|2002-04-05 04:30,5,104.63,104.64,104.62,104.63,4392
20020601|2002-04-05 05:00,5,104.64,104.64,104.61,104.61,3875
20020601|2002-04-05 05:30,5,104.62,104.63,104.59,104.59,4649
20020601|2002-04-05 06:00,5,104.6,104.6,104.57,104.59,5748
20020601|2002-04-05 06:30,5,104.59,104.59,104.52,104.55,15168
20020601|2002-04-05 07:00,5,104.55,104.64,104.54,104.64,16130
20020601|2002-04-05 07:30,5,104.64,104.74,104.61,104.71,74943
20020601|2002-04-05 08:00,5,104.71,104.8,104.7,104.73,53964
20020601|2002-04-05 08:30,5,104.73,104.73,104.66,104.69,35828
20020601|2002-04-05 09:00,5,104.69,104.71,104.65,104.69,20982
20020601|2002-04-05 09:30,5,104.69,104.71,104.67,104.7,6856
20020601|2002-04-05 10:00,5,104.7,104.76,104.7,104.76,5269
20020601|2002-04-05 10:30,5,104.75,104.77,104.74,104.76,3058
20020601|2002-04-08 01:00,8,104.76,104.77,104.72,104.72,6333
20020601|2002-04-08 01:30,8,104.72,104.76,104.72,104.73,4391
20020601|2002-04-08 02:00,8,104.74,104.77,104.73,104.74,4589
20020601|2002-04-08 02:30,8,104.73,104.74,104.72,104.74,5098
20020601|2002-04-08 03:00,8,104.75,104.75,104.72,104.74,6521
20020601|2002-04-08 03:30,8,104.74,104.75,104.73,104.74,8227
20020601|2002-04-08 04:00,8,104.73,104.73,104.7,104.71,12844
20020601|2002-04-08 04:30,8,104.72,104.72,104.7,104.71,11135
20020601|2002-04-08 05:00,8,104.71,104.72,104.59,104.63,34177
20020601|2002-04-08 05:30,8,104.64,104.75,104.64,104.72,46692
20020601|2002-04-08 06:00,8,104.72,104.75,104.7,104.74,17264
20020601|2002-04-08 06:30,8,104.74,104.77,104.73,104.73,11199
20020601|2002-04-08 07:00,8,104.73,104.74,104.71,104.72,10763
20020601|2002-04-08 07:30,8,104.72,104.82,104.72,104.82,32979
20020601|2002-04-08 08:00,8,104.82,104.83,104.73,104.74,28338
20020601|2002-04-08 08:30,8,104.75,104.76,104.69,104.71,29336
20020601|2002-04-08 09:00,8,104.71,104.73,104.64,104.66,30464
20020601|2002-04-08 09:30,8,104.66,104.69,104.62,104.68,19575
20020601|2002-04-08 10:00,8,104.68,104.69,104.61,104.64,12924
20020601|2002-04-08 10:30,8,104.63,104.64,104.6,104.62,8121
20020601|2002-04-08 11:00,8,104.63,104.63,104.6,104.62,3422
20020601|2002-04-08 11:30,8,104.61,104.63,104.59,104.59,5140
20020601|2002-04-09 01:00,9,104.54,104.57,104.5,104.56,11693
20020601|2002-04-09 01:30,9,104.56,104.57,104.51,104.54,14943
20020601|2002-04-09 02:00,9,104.54,104.55,104.51,104.53,12026
20020601|2002-04-09 02:30,9,104.53,104.55,104.52,104.53,13927
20020601|2002-04-09 03:00,9,104.53,104.54,104.5,104.53,15436
20020601|2002-04-09 03:30,9,104.52,104.53,104.46,104.49,28804
20020601|2002-04-09 04:00,9,104.49,104.52,104.47,104.5,18400
20020601|2002-04-09 04:30,9,104.5,104.52,104.49,104.49,14740
20020601|2002-04-09 05:00,9,104.48,104.5,104.46,104.47,14310
20020601|2002-04-09 05:30,9,104.47,104.48,104.45,104.47,7225
20020601|2002-04-09 06:00,9,104.46,104.49,104.46,104.49,6581
20020601|2002-04-09 06:30,9,104.49,104.5,104.47,104.48,8868
20020601|2002-04-09 07:00,9,104.48,104.5,104.47,104.49,5563
20020601|2002-04-09 07:30,9,104.5,104.54,104.47,104.52,15971
20020601|2002-04-09 08:00,9,104.52,104.53,104.5,104.51,11246
20020601|2002-04-09 08:30,9,104.52,104.53,104.5,104.51,15101
20020601|2002-04-09 09:00,9,104.51,104.53,104.48,104.51,14921
20020601|2002-04-09 09:30,9,104.51,104.57,104.5,104.55,21078
20020601|2002-04-09 10:00,9,104.56,104.59,104.55,104.58,17878
20020601|2002-04-09 10:30,9,104.57,104.63,104.55,104.63,18770
20020601|2002-04-09 11:00,9,104.63,104.64,104.57,104.59,5705
20020601|2002-04-09 11:30,9,104.6,104.69,104.6,104.69,5023
20020601|2002-04-10 01:00,10,104.72,104.75,104.71,104.74,13667
20020601|2002-04-10 01:30,10,104.74,104.77,104.69,104.77,23065
20020601|2002-04-10 02:00,10,104.77,104.8,104.76,104.77,22305
20020601|2002-04-10 02:30,10,104.76,104.77,104.74,104.75,15514
20020601|2002-04-10 03:00,10,104.75,104.76,104.72,104.75,16621
20020601|2002-04-10 03:30,10,104.75,104.76,104.71,104.71,10212
20020601|2002-04-10 04:00,10,104.71,104.71,104.68,104.69,20625
20020601|2002-04-10 04:30,10,104.69,104.69,104.66,104.68,19781
20020601|2002-04-10 05:00,10,104.69,104.7,104.66,104.67,10080
20020601|2002-04-10 05:30,10,104.67,104.7,104.67,104.68,7593
20020601|2002-04-10 06:00,10,104.69,104.69,104.67,104.69,2822
20020601|2002-04-10 06:30,10,104.68,104.68,104.65,104.65,6626
20020601|2002-04-10 07:00,10,104.66,104.69,104.64,104.68,8479
20020601|2002-04-10 07:30,10,104.68,104.7,104.61,104.63,26420
20020601|2002-04-10 08:00,10,104.64,104.64,104.59,104.61,21067
20020601|2002-04-10 08:30,10,104.62,104.65,104.6,104.6,26674
20020601|2002-04-10 09:00,10,104.61,104.61,104.49,104.51,38915
20020601|2002-04-10 09:30,10,104.51,104.54,104.48,104.54,29557
20020601|2002-04-10 10:00,10,104.53,104.56,104.5,104.55,17778
20020601|2002-04-10 10:30,10,104.54,104.56,104.54,104.55,6581
20020601|2002-04-10 11:00,10,104.55,104.58,104.53,104.56,6785
20020601|2002-04-10 11:30,10,104.55,104.57,104.54,104.56,3848
20020601|2002-04-11 01:00,11,104.53,104.53,104.46,104.48,18041
20020601|2002-04-11 01:30,11,104.48,104.49,104.44,104.49,10437
20020601|2002-04-11 02:00,11,104.49,104.49,104.46,104.48,8782
20020601|2002-04-11 02:30,11,104.48,104.5,104.47,104.48,16680
20020601|2002-04-11 03:00,11,104.49,104.49,104.4,104.43,42969
20020601|2002-04-11 03:30,11,104.43,104.46,104.42,104.42,26401
20020601|2002-04-11 04:00,11,104.43,104.46,104.42,104.45,21725
20020601|2002-04-11 04:30,11,104.45,104.46,104.43,104.45,26566
20020601|2002-04-11 05:00,11,104.45,104.46,104.43,104.44,18524
20020601|2002-04-11 05:30,11,104.44,104.46,104.44,104.45,12149
20020601|2002-04-11 06:00,11,104.45,104.48,104.44,104.48,6008
20020601|2002-04-11 06:30,11,104.48,104.49,104.47,104.48,7770
20020601|2002-04-11 07:00,11,104.49,104.5,104.48,104.49,11027
20020601|2002-04-11 07:30,11,104.49,104.56,104.48,104.54,48505
20020601|2002-04-11 08:00,11,104.54,104.56,104.5,104.54,27785
20020601|2002-04-11 08:30,11,104.54,104.55,104.5,104.54,22227
20020601|2002-04-11 09:00,11,104.53,104.59,104.51,104.58,30066
20020601|2002-04-11 09:30,11,104.58,104.64,104.57,104.61,36207
20020601|2002-04-11 10:00,11,104.62,104.68,104.6,104.64,26843
20020601|2002-04-11 10:30,11,104.64,104.68,104.64,104.67,20440
20020601|2002-04-11 11:00,11,104.67,104.74,104.67,104.72,10600
20020601|2002-04-11 11:30,11,104.72,104.74,104.69,104.7,5778
20020601|2002-04-12 01:00,12,104.63,104.71,104.63,104.68,8148
20020601|2002-04-12 01:30,12,104.68,104.71,104.62,104.63,13521
20020601|2002-04-12 02:00,12,104.63,104.66,104.61,104.65,14924
20020601|2002-04-12 02:30,12,104.64,104.65,104.6,104.61,15689
20020601|2002-04-12 03:00,12,104.62,104.63,104.6,104.62,14880
20020601|2002-04-12 03:30,12,104.63,104.65,104.62,104.63,10395
20020601|2002-04-12 04:00,12,104.63,104.64,104.61,104.64,10586
20020601|2002-04-12 04:30,12,104.64,104.67,104.64,104.66,9065
20020601|2002-04-12 05:00,12,104.66,104.69,104.65,104.66,8249
20020601|2002-04-12 05:30,12,104.65,104.66,104.65,104.65,4406
20020601|2002-04-12 06:00,12,104.65,104.66,104.64,104.65,5112
20020601|2002-04-12 06:30,12,104.64,104.64,104.63,104.64,4953
20020601|2002-04-12 07:00,12,104.64,104.67,104.57,104.66,18931
20020601|2002-04-12 07:30,12,104.66,104.71,104.61,104.62,53937
20020601|2002-04-12 08:00,12,104.62,104.66,104.59,104.62,33413
20020601|2002-04-12 08:30,12,104.62,104.7,104.62,104.63,35696
20020601|2002-04-12 09:00,12,104.63,104.67,104.59,104.65,35174
20020601|2002-04-12 09:30,12,104.64,104.71,104.64,104.71,24130
20020601|2002-04-12 10:00,12,104.7,104.77,104.7,104.74,21233
20020601|2002-04-12 10:30,12,104.74,104.75,104.71,104.73,10445
20020601|2002-04-12 11:00,12,104.73,104.76,104.69,104.74,7321
20020601|2002-04-12 11:30,12,104.73,104.76,104.7,104.7,3247
20020601|2002-04-15 01:00,15,104.69,104.7,104.65,104.68,5662
20020601|2002-04-15 01:30,15,104.68,104.71,104.67,104.7,4251
20020601|2002-04-15 02:00,15,104.7,104.76,104.7,104.74,11082
20020601|2002-04-15 02:30,15,104.74,104.78,104.73,104.77,13796
20020601|2002-04-15 03:00,15,104.76,104.8,104.75,104.79,14636
20020601|2002-04-15 03:30,15,104.79,104.9,104.78,104.86,44195
20020601|2002-04-15 04:00,15,104.87,104.88,104.84,104.87,12493
20020601|2002-04-15 04:30,15,104.88,104.93,104.87,104.89,28011
20020601|2002-04-15 05:00,15,104.89,104.89,104.85,104.85,7831
20020601|2002-04-15 05:30,15,104.85,104.88,104.85,104.87,6972
20020601|2002-04-15 06:00,15,104.87,104.9,104.87,104.89,5495
20020601|2002-04-15 06:30,15,104.89,104.89,104.87,104.87,2020
20020601|2002-04-15 07:00,15,104.88,104.88,104.84,104.84,7807
20020601|2002-04-15 07:30,15,104.85,104.87,104.83,104.87,13179
20020601|2002-04-15 08:00,15,104.87,104.87,104.84,104.86,8496
20020601|2002-04-15 08:30,15,104.87,104.88,104.84,104.86,17942
20020601|2002-04-15 09:00,15,104.86,104.9,104.84,104.9,16943
20020601|2002-04-15 09:30,15,104.9,104.96,104.89,104.95,28267
20020601|2002-04-15 10:00,15,104.95,104.97,104.92,104.96,24535
20020601|2002-04-15 10:30,15,104.95,105.01,104.94,104.98,21661
20020601|2002-04-15 11:00,15,104.97,104.98,104.95,104.98,8433
20020601|2002-04-15 11:30,15,104.97,105.04,104.96,105,12762
20020601|2002-04-16 01:00,16,104.95,104.97,104.91,104.91,13116
20020601|2002-04-16 01:30,16,104.92,104.95,104.9,104.9,12198
20020601|2002-04-16 02:00,16,104.9,104.91,104.86,104.89,23652
20020601|2002-04-16 02:30,16,104.89,104.9,104.86,104.86,9263
20020601|2002-04-16 03:00,16,104.86,104.88,104.84,104.87,19455
20020601|2002-04-16 03:30,16,104.86,104.88,104.84,104.85,14374
20020601|2002-04-16 04:00,16,104.86,104.87,104.84,104.86,6201
20020601|2002-04-16 04:30,16,104.86,104.86,104.78,104.8,24221
20020601|2002-04-16 05:00,16,104.8,104.83,104.72,104.75,45259
20020601|2002-04-16 05:30,16,104.75,104.76,104.69,104.7,33265
20020601|2002-04-16 06:00,16,104.71,104.73,104.7,104.7,11170
20020601|2002-04-16 06:30,16,104.7,104.72,104.68,104.7,14190
20020601|2002-04-16 07:00,16,104.71,104.76,104.69,104.76,15433
20020601|2002-04-16 07:30,16,104.76,104.79,104.7,104.73,48372
20020601|2002-04-16 08:00,16,104.73,104.74,104.48,104.54,92198
20020601|2002-04-16 08:30,16,104.55,104.56,104.47,104.5,50010
20020601|2002-04-16 09:00,16,104.51,104.56,104.5,104.52,31997
20020601|2002-04-16 09:30,16,104.52,104.56,104.51,104.51,18738
20020601|2002-04-16 10:00,16,104.51,104.56,104.49,104.55,20680
20020601|2002-04-16 10:30,16,104.55,104.57,104.53,104.56,10785
20020601|2002-04-16 11:00,16,104.55,104.58,104.55,104.57,3231
20020601|2002-04-16 11:30,16,104.57,104.57,104.53,104.53,4546
20020601|2002-04-17 01:00,17,104.56,104.62,104.55,104.6,12514
20020601|2002-04-17 01:30,17,104.59,104.61,104.57,104.6,11223
20020601|2002-04-17 02:00,17,104.59,104.6,104.52,104.55,25332
20020601|2002-04-17 02:30,17,104.54,104.57,104.51,104.56,17295
20020601|2002-04-17 03:00,17,104.56,104.56,104.54,104.56,9356
20020601|2002-04-17 03:30,17,104.55,104.56,104.5,104.5,11813
20020601|2002-04-17 04:00,17,104.5,104.51,104.46,104.48,34712
20020601|2002-04-17 04:30,17,104.48,104.5,104.46,104.48,17340
20020601|2002-04-17 05:00,17,104.49,104.52,104.48,104.52,10759
20020601|2002-04-17 05:30,17,104.51,104.54,104.51,104.53,9051
20020601|2002-04-17 06:00,17,104.53,104.53,104.47,104.49,11754
20020601|2002-04-17 06:30,17,104.49,104.51,104.47,104.51,6143
20020601|2002-04-17 07:00,17,104.5,104.53,104.49,104.52,10051
20020601|2002-04-17 07:30,17,104.51,104.55,104.49,104.49,28590
20020601|2002-04-17 08:00,17,104.49,104.51,104.46,104.48,25892
20020601|2002-04-17 08:30,17,104.49,104.58,104.49,104.57,29575
20020601|2002-04-17 09:00,17,104.58,104.69,104.49,104.68,102879
20020601|2002-04-17 09:30,17,104.69,104.7,104.65,104.66,48048
20020601|2002-04-17 10:00,17,104.66,104.67,104.63,104.65,25621
20020601|2002-04-17 10:30,17,104.65,104.65,104.58,104.62,14695
20020601|2002-04-17 11:00,17,104.62,104.66,104.62,104.63,6778
20020601|2002-04-17 11:30,17,104.63,104.63,104.59,104.61,4255
20020601|2002-04-18 01:00,18,104.61,104.63,104.55,104.61,14383
20020601|2002-04-18 01:30,18,104.6,104.65,104.6,104.64,12318
20020601|2002-04-18 02:00,18,104.64,104.64,104.56,104.56,20836
20020601|2002-04-18 02:30,18,104.56,104.57,104.49,104.5,37407
20020601|2002-04-18 03:00,18,104.51,104.53,104.49,104.53,17461
20020601|2002-04-18 03:30,18,104.53,104.54,104.52,104.53,11126
20020601|2002-04-18 04:00,18,104.53,104.57,104.51,104.53,23359
20020601|2002-04-18 04:30,18,104.54,104.57,104.54,104.56,12738
20020601|2002-04-18 05:00,18,104.57,104.59,104.56,104.58,10788
20020601|2002-04-18 05:30,18,104.58,104.61,104.57,104.58,6945
20020601|2002-04-18 06:00,18,104.57,104.59,104.57,104.58,4541
20020601|2002-04-18 06:30,18,104.58,104.59,104.57,104.59,4698
20020601|2002-04-18 07:00,18,104.58,104.61,104.56,104.61,14949
20020601|2002-04-18 07:30,18,104.61,104.63,104.57,104.63,48465
20020601|2002-04-18 08:00,18,104.62,104.65,104.59,104.63,27136
20020601|2002-04-18 08:30,18,104.62,104.62,104.55,104.59,33986
20020601|2002-04-18 09:00,18,104.59,104.64,104.59,104.61,39570
20020601|2002-04-18 09:30,18,104.61,104.62,104.54,104.56,26436
20020601|2002-04-18 10:00,18,104.56,104.57,104.55,104.55,19819
20020601|2002-04-18 10:30,18,104.55,104.72,104.55,104.67,28149
20020601|2002-04-18 11:00,18,104.67,105.25,104.62,104.69,98273
20020601|2002-04-18 11:30,18,104.69,104.81,104.68,104.73,39388
20020601|2002-04-19 01:00,19,104.67,104.7,104.64,104.68,14609
20020601|2002-04-19 01:30,19,104.67,104.71,104.65,104.66,22948
20020601|2002-04-19 02:00,19,104.65,104.66,104.55,104.56,33758
20020601|2002-04-19 02:30,19,104.56,104.62,104.55,104.61,16499
20020601|2002-04-19 03:00,19,104.61,104.62,104.59,104.62,14435
20020601|2002-04-19 03:30,19,104.63,104.65,104.62,104.63,10839
20020601|2002-04-19 04:00,19,104.63,104.65,104.62,104.64,14124
20020601|2002-04-19 04:30,19,104.64,104.65,104.63,104.64,11179
20020601|2002-04-19 05:00,19,104.63,104.65,104.61,104.62,14435
20020601|2002-04-19 05:30,19,104.62,104.63,104.59,104.6,10298
20020601|2002-04-19 06:00,19,104.59,104.6,104.54,104.55,19172
20020601|2002-04-19 06:30,19,104.55,104.57,104.54,104.55,11833
20020601|2002-04-19 07:00,19,104.55,104.55,104.5,104.53,23416
20020601|2002-04-19 07:30,19,104.53,104.54,104.49,104.51,35647
20020601|2002-04-19 08:00,19,104.51,104.53,104.49,104.51,21889
20020601|2002-04-19 08:30,19,104.51,104.58,104.5,104.56,24557
20020601|2002-04-19 09:00,19,104.57,104.59,104.53,104.54,19789
20020601|2002-04-19 09:30,19,104.54,104.57,104.53,104.57,17378
20020601|2002-04-19 10:00,19,104.57,104.6,104.56,104.57,14488
20020601|2002-04-19 10:30,19,104.57,104.58,104.54,104.56,11104
20020601|2002-04-19 11:00,19,104.57,104.58,104.54,104.55,3590
20020601|2002-04-19 11:30,19,104.55,104.56,104.53,104.53,3416
20020601|2002-04-22 01:00,22,104.5,104.56,104.5,104.56,8186
20020601|2002-04-22 01:30,22,104.56,104.59,104.54,104.57,7902
20020601|2002-04-22 02:00,22,104.57,104.67,104.57,104.64,27080
20020601|2002-04-22 02:30,22,104.63,104.72,104.63,104.7,20388
20020601|2002-04-22 03:00,22,104.71,104.71,104.68,104.7,14716
20020601|2002-04-22 03:30,22,104.69,104.74,104.69,104.7,15696
20020601|2002-04-22 04:00,22,104.7,104.73,104.7,104.7,12588
20020601|2002-04-22 04:30,22,104.7,104.71,104.68,104.7,9691
20020601|2002-04-22 05:00,22,104.69,104.72,104.68,104.69,9411
20020601|2002-04-22 05:30,22,104.69,104.69,104.65,104.68,15153
20020601|2002-04-22 06:00,22,104.68,104.71,104.68,104.7,4583
20020601|2002-04-22 06:30,22,104.71,104.72,104.69,104.72,3554
20020601|2002-04-22 07:00,22,104.71,104.73,104.7,104.7,14857
20020601|2002-04-22 07:30,22,104.69,104.73,104.68,104.73,14249
20020601|2002-04-22 08:00,22,104.73,104.77,104.73,104.74,28870
20020601|2002-04-22 08:30,22,104.74,104.79,104.74,104.77,26604
20020601|2002-04-22 09:00,22,104.77,104.81,104.75,104.81,22742
20020601|2002-04-22 09:30,22,104.8,104.81,104.76,104.77,17503
20020601|2002-04-22 10:00,22,104.76,104.81,104.76,104.78,14176
20020601|2002-04-22 10:30,22,104.79,104.81,104.77,104.8,10067
20020601|2002-04-22 11:00,22,104.8,104.81,104.79,104.8,2227
20020601|2002-04-22 11:30,22,104.8,104.81,104.78,104.79,3028
20020601|2002-04-23 01:00,23,104.76,104.79,104.73,104.75,11673
20020601|2002-04-23 01:30,23,104.76,104.83,104.73,104.82,18766
20020601|2002-04-23 02:00,23,104.82,104.88,104.81,104.85,40480
20020601|2002-04-23 02:30,23,104.84,104.86,104.84,104.84,13942
20020601|2002-04-23 03:00,23,104.84,104.89,104.84,104.87,19284
20020601|2002-04-23 03:30,23,104.86,104.88,104.84,104.84,18080
20020601|2002-04-23 04:00,23,104.83,104.85,104.78,104.82,26357
20020601|2002-04-23 04:30,23,104.81,104.83,104.78,104.79,14281
20020601|2002-04-23 05:00,23,104.79,104.79,104.74,104.77,21735
20020601|2002-04-23 05:30,23,104.77,104.77,104.75,104.76,8554
20020601|2002-04-23 06:00,23,104.76,104.79,104.76,104.77,6561
20020601|2002-04-23 06:30,23,104.76,104.78,104.76,104.77,6615
20020601|2002-04-23 07:00,23,104.78,104.8,104.77,104.79,8060
20020601|2002-04-23 07:30,23,104.79,104.84,104.77,104.83,25449
20020601|2002-04-23 08:00,23,104.82,104.82,104.76,104.77,18485
20020601|2002-04-23 08:30,23,104.78,104.81,104.73,104.73,34529
20020601|2002-04-23 09:00,23,104.73,104.78,104.73,104.76,16536
20020601|2002-04-23 09:30,23,104.76,104.76,104.69,104.69,32546
20020601|2002-04-23 10:00,23,104.69,104.71,104.67,104.71,17585
20020601|2002-04-23 10:30,23,104.71,104.73,104.67,104.68,11384
20020601|2002-04-23 11:00,23,104.68,104.69,104.66,104.69,3760
20020601|2002-04-23 11:30,23,104.69,104.71,104.68,104.7,4884
20020601|2002-04-24 01:00,24,104.67,104.69,104.63,104.66,7291
20020601|2002-04-24 01:30,24,104.67,104.71,104.65,104.7,8803
20020601|2002-04-24 02:00,24,104.7,104.73,104.69,104.71,20999
20020601|2002-04-24 02:30,24,104.71,104.72,104.68,104.71,13858
20020601|2002-04-24 03:00,24,104.71,104.75,104.71,104.73,14206
20020601|2002-04-24 03:30,24,104.73,104.74,104.71,104.71,13192
20020601|2002-04-24 04:00,24,104.72,104.73,104.7,104.73,13305
20020601|2002-04-24 04:30,24,104.73,104.78,104.73,104.75,41589
20020601|2002-04-24 05:00,24,104.76,104.76,104.72,104.75,12763
20020601|2002-04-24 05:30,24,104.76,104.76,104.74,104.75,6506
20020601|2002-04-24 06:00,24,104.75,104.77,104.74,104.76,5830
20020601|2002-04-24 06:30,24,104.76,104.78,104.75,104.76,11586
20020601|2002-04-24 07:00,24,104.76,104.8,104.73,104.78,14992
20020601|2002-04-24 07:30,24,104.78,104.85,104.75,104.85,65813
20020601|2002-04-24 08:00,24,104.85,104.89,104.84,104.87,42219
20020601|2002-04-24 08:30,24,104.86,104.9,104.85,104.88,27057
20020601|2002-04-24 09:00,24,104.87,104.92,104.85,104.87,46101
20020601|2002-04-24 09:30,24,104.87,104.88,104.83,104.85,27813
20020601|2002-04-24 10:00,24,104.86,104.9,104.84,104.87,25476
20020601|2002-04-24 10:30,24,104.87,104.87,104.83,104.84,6408
20020601|2002-04-24 11:00,24,104.85,104.86,104.85,104.85,2869
20020601|2002-04-24 11:30,24,104.85,104.87,104.84,104.87,3086
20020601|2002-04-25 01:00,25,104.95,105.02,104.95,105.01,22717
20020601|2002-04-25 01:30,25,105.01,105.05,104.99,105,17993
20020601|2002-04-25 02:00,25,105.01,105.02,104.97,104.98,24374
20020601|2002-04-25 02:30,25,104.98,105.1,104.98,105.07,21921
20020601|2002-04-25 03:00,25,105.08,105.18,105.06,105.14,76587
20020601|2002-04-25 03:30,25,105.14,105.14,105.09,105.12,30827
20020601|2002-04-25 04:00,25,105.12,105.2,105.12,105.19,38971
20020601|2002-04-25 04:30,25,105.19,105.24,105.18,105.18,43712
20020601|2002-04-25 05:00,25,105.19,105.19,105.15,105.16,25561
20020601|2002-04-25 05:30,25,105.16,105.18,105.15,105.17,8664
20020601|2002-04-25 06:00,25,105.17,105.2,105.15,105.16,7912
20020601|2002-04-25 06:30,25,105.16,105.18,105.14,105.16,7552
20020601|2002-04-25 07:00,25,105.16,105.18,105.14,105.15,12735
20020601|2002-04-25 07:30,25,105.16,105.22,105.12,105.15,50952
20020601|2002-04-25 08:00,25,105.15,105.16,105.12,105.14,24992
20020601|2002-04-25 08:30,25,105.14,105.22,105.12,105.19,45517
20020601|2002-04-25 09:00,25,105.19,105.2,105.1,105.11,37228
20020601|2002-04-25 09:30,25,105.11,105.14,105.09,105.11,26061
20020601|2002-04-25 10:00,25,105.11,105.13,105.09,105.1,12439
20020601|2002-04-25 10:30,25,105.1,105.33,105.09,105.17,47905
20020601|2002-04-25 11:00,25,105.17,105.18,105.16,105.18,10960
20020601|2002-04-25 11:30,25,105.18,105.19,105.15,105.19,6676
20020601|2002-04-26 01:00,26,105.17,105.17,105.11,105.13,10533
20020601|2002-04-26 01:30,26,105.13,105.15,105.07,105.09,17089
20020601|2002-04-26 02:00,26,105.09,105.11,105.08,105.08,8307
20020601|2002-04-26 02:30,26,105.08,105.09,105.04,105.05,16452
20020601|2002-04-26 03:00,26,105.05,105.09,105.02,105.08,17975
20020601|2002-04-26 03:30,26,105.08,105.12,105.07,105.1,20726
20020601|2002-04-26 04:00,26,105.11,105.11,105.07,105.07,12330
20020601|2002-04-26 04:30,26,105.07,105.1,105.06,105.1,9593
20020601|2002-04-26 05:00,26,105.09,105.11,105.07,105.08,11112
20020601|2002-04-26 05:30,26,105.07,105.11,105.07,105.11,6955
20020601|2002-04-26 06:00,26,105.1,105.12,105.1,105.1,7030
20020601|2002-04-26 06:30,26,105.11,105.11,105.09,105.1,4744
20020601|2002-04-26 07:00,26,105.1,105.16,105.04,105.09,25486
20020601|2002-04-26 07:30,26,105.08,105.12,105,105.05,62678
20020601|2002-04-26 08:00,26,105.05,105.06,105,105.01,37682
20020601|2002-04-26 08:30,26,105.01,105.09,105.01,105.08,38327
20020601|2002-04-26 09:00,26,105.08,105.17,105.07,105.16,43888
20020601|2002-04-26 09:30,26,105.17,105.24,105.16,105.23,30793
20020601|2002-04-26 10:00,26,105.23,105.26,105.21,105.21,22252
20020601|2002-04-26 10:30,26,105.21,105.21,105.18,105.19,10340
20020601|2002-04-26 11:00,26,105.19,105.24,105.19,105.24,1936
20020601|2002-04-26 11:30,26,105.24,105.26,105.23,105.24,4102
20020601|2002-04-29 01:00,29,105.28,105.31,105.22,105.22,8549
20020601|2002-04-29 01:30,29,105.22,105.26,105.2,105.21,11603
20020601|2002-04-29 02:00,29,105.21,105.23,105.16,105.16,14454
20020601|2002-04-29 02:30,29,105.16,105.19,105.15,105.19,14493
20020601|2002-04-29 03:00,29,105.19,105.19,105.14,105.14,10445
20020601|2002-04-29 03:30,29,105.15,105.16,105.13,105.15,13527
20020601|2002-04-29 04:00,29,105.15,105.15,105.12,105.14,12896
20020601|2002-04-29 04:30,29,105.15,105.17,105.13,105.13,16483
20020601|2002-04-29 05:00,29,105.13,105.16,105.13,105.14,8607
20020601|2002-04-29 05:30,29,105.14,105.15,105.06,105.08,17660
20020601|2002-04-29 06:00,29,105.08,105.09,105.06,105.06,8430
20020601|2002-04-29 06:30,29,105.07,105.08,105.05,105.07,5488
20020601|2002-04-29 07:00,29,105.07,105.1,105.06,105.08,5683
20020601|2002-04-29 07:30,29,105.08,105.12,105.08,105.12,12281
20020601|2002-04-29 08:00,29,105.12,105.13,105.08,105.08,15049
20020601|2002-04-29 08:30,29,105.08,105.11,104.98,105.01,38778
20020601|2002-04-29 09:00,29,105,105.08,104.99,105.06,22123
20020601|2002-04-29 09:30,29,105.07,105.07,105.02,105.02,19466
20020601|2002-04-29 10:00,29,105.03,105.07,104.99,105.06,13045
20020601|2002-04-29 10:30,29,105.06,105.08,105.03,105.04,7226
20020601|2002-04-29 11:00,29,105.03,105.05,105.02,105.05,2565
20020601|2002-04-29 11:30,29,105.04,105.05,105.01,105.04,4418
20020601|2002-04-30 01:00,30,105.03,105.1,105.01,105.1,8218
20020601|2002-04-30 01:30,30,105.1,105.14,105.09,105.12,13591
20020601|2002-04-30 02:00,30,105.12,105.13,105.07,105.08,12847
20020601|2002-04-30 02:30,30,105.09,105.13,105.08,105.12,12451
20020601|2002-04-30 03:00,30,105.11,105.14,105.1,105.13,14179
20020601|2002-04-30 03:30,30,105.13,105.14,105.09,105.09,14310
20020601|2002-04-30 04:00,30,105.1,105.1,105.06,105.08,17022
20020601|2002-04-30 04:30,30,105.08,105.08,105.03,105.05,11847
20020601|2002-04-30 05:00,30,105.04,105.09,105.04,105.09,11445
20020601|2002-04-30 05:30,30,105.09,105.09,105.06,105.07,9260
20020601|2002-04-30 06:00,30,105.07,105.1,105.07,105.08,7721
20020601|2002-04-30 06:30,30,105.07,105.09,105.06,105.06,3974
20020601|2002-04-30 07:00,30,105.07,105.07,105.04,105.06,8959
20020601|2002-04-30 07:30,30,105.06,105.15,105.06,105.11,42556
20020601|2002-04-30 08:00,30,105.11,105.14,105.08,105.13,19026
20020601|2002-04-30 08:30,30,105.13,105.14,105.09,105.1,20322
20020601|2002-04-30 09:00,30,105.1,105.1,104.98,105.04,48387
20020601|2002-04-30 09:30,30,105.04,105.06,105,105.02,29943
20020601|2002-04-30 10:00,30,105.02,105.07,105.01,105.05,17636
20020601|2002-04-30 10:30,30,105.05,105.08,105.04,105.04,6286
20020601|2002-04-30 11:00,30,105.05,105.07,105.04,105.06,3142
20020601|2002-04-30 11:30,30,105.06,105.07,105.01,105.01,5384
20020601|2002-05-02 01:00,2,105.17,105.17,105.12,105.12,9798
20020601|2002-05-02 01:30,2,105.13,105.18,105.11,105.12,12512
20020601|2002-05-02 02:00,2,105.12,105.16,105.11,105.13,11451
20020601|2002-05-02 02:30,2,105.14,105.15,105.07,105.08,15565
20020601|2002-05-02 03:00,2,105.07,105.09,105.06,105.06,16256
20020601|2002-05-02 03:30,2,105.06,105.08,105.04,105.06,17092
20020601|2002-05-02 04:00,2,105.07,105.08,105.04,105.05,10541
20020601|2002-05-02 04:30,2,105.05,105.09,105.05,105.08,15120
20020601|2002-05-02 05:00,2,105.07,105.08,105.05,105.05,6683
20020601|2002-05-02 05:30,2,105.05,105.06,105.04,105.06,4469
20020601|2002-05-02 06:00,2,105.06,105.06,104.98,104.99,17474
20020601|2002-05-02 06:30,2,104.99,105,104.93,104.97,23907
20020601|2002-05-02 07:00,2,104.96,105,104.96,104.99,16375
20020601|2002-05-02 07:30,2,104.99,104.99,104.69,104.77,100703
20020601|2002-05-02 08:00,2,104.76,104.8,104.71,104.74,53245
20020601|2002-05-02 08:30,2,104.74,104.76,104.69,104.7,46876
20020601|2002-05-02 09:00,2,104.7,104.77,104.68,104.74,38134
20020601|2002-05-02 09:30,2,104.74,104.76,104.7,104.72,26785
20020601|2002-05-02 10:00,2,104.72,104.76,104.69,104.75,20870
20020601|2002-05-02 10:30,2,104.74,104.74,104.66,104.69,23690
20020601|2002-05-02 11:00,2,104.68,104.73,104.68,104.72,4939
20020601|2002-05-02 11:30,2,104.72,104.73,104.69,104.69,7226
20020601|2002-05-03 01:00,3,104.75,104.76,104.72,104.76,4941
20020601|2002-05-03 01:30,3,104.75,104.76,104.67,104.7,16276
20020601|2002-05-03 02:00,3,104.71,104.75,104.7,104.73,21486
20020601|2002-05-03 02:30,3,104.73,104.76,104.72,104.75,16491
20020601|2002-05-03 03:00,3,104.75,104.79,104.74,104.75,17951
20020601|2002-05-03 03:30,3,104.75,104.76,104.73,104.75,15493
20020601|2002-05-03 04:00,3,104.75,104.78,104.75,104.77,12816
20020601|2002-05-03 04:30,3,104.76,104.77,104.75,104.76,6343
20020601|2002-05-03 05:00,3,104.76,104.78,104.74,104.77,12719
20020601|2002-05-03 05:30,3,104.76,104.78,104.75,104.76,10226
20020601|2002-05-03 06:00,3,104.77,104.79,104.74,104.77,6835
20020601|2002-05-03 06:30,3,104.77,104.79,104.76,104.78,9591
20020601|2002-05-03 07:00,3,104.78,104.87,104.76,104.86,18496
20020601|2002-05-03 07:30,3,104.85,104.87,104.75,104.82,67957
20020601|2002-05-03 08:00,3,104.81,104.88,104.81,104.85,44198
20020601|2002-05-03 08:30,3,104.85,104.94,104.83,104.87,29715
20020601|2002-05-03 09:00,3,104.88,105,104.87,104.94,67196
20020601|2002-05-03 09:30,3,104.94,104.98,104.92,104.98,32057
20020601|2002-05-03 10:00,3,104.98,105.03,104.97,104.99,28027
20020601|2002-05-03 10:30,3,105,105.04,105,105.01,12185
20020601|2002-05-03 11:00,3,105.01,105.1,105.01,105.08,8472
20020601|2002-05-03 11:30,3,105.09,105.2,105.06,105.15,8955
20020601|2002-05-06 01:00,6,105.14,105.14,105.07,105.07,12117
20020601|2002-05-06 01:30,6,105.08,105.13,105.08,105.11,7062
20020601|2002-05-06 02:00,6,105.11,105.11,105.06,105.06,8315
20020601|2002-05-06 02:30,6,105.06,105.09,105.06,105.09,9019
20020601|2002-05-06 03:00,6,105.09,105.09,105.04,105.04,11585
20020601|2002-05-06 03:30,6,105.05,105.06,105.03,105.04,6935
20020601|2002-05-06 04:00,6,105.05,105.05,105.03,105.04,3718
20020601|2002-05-06 04:30,6,105.03,105.05,105.03,105.04,3886
20020601|2002-05-06 05:00,6,105.03,105.05,105.03,105.05,2589
20020601|2002-05-06 05:30,6,105.05,105.05,105.03,105.05,1647
20020601|2002-05-06 06:00,6,105.05,105.05,105.03,105.04,1624
20020601|2002-05-06 06:30,6,105.04,105.05,105.04,105.05,2872
20020601|2002-05-06 07:00,6,105.05,105.05,105.02,105.03,2483
20020601|2002-05-06 07:30,6,105.03,105.05,105.02,105.04,3649
20020601|2002-05-06 08:00,6,105.05,105.06,105.04,105.05,2166
20020601|2002-05-06 08:30,6,105.06,105.07,105.03,105.05,8370
20020601|2002-05-06 09:00,6,105.04,105.09,105.04,105.07,9444
20020601|2002-05-06 09:30,6,105.07,105.08,105.04,105.06,6691
20020601|2002-05-06 10:00,6,105.06,105.06,105.03,105.05,3066
20020601|2002-05-06 10:30,6,105.06,105.06,105.04,105.04,1595
20020601|2002-05-06 11:00,6,105.05,105.07,105.05,105.07,2155
20020601|2002-05-06 11:30,6,105.07,105.08,105.04,105.04,2134
20020601|2002-05-07 01:00,7,105.1,105.17,105.1,105.16,14301
20020601|2002-05-07 01:30,7,105.16,105.25,105.15,105.24,22624
20020601|2002-05-07 02:00,7,105.24,105.28,105.2,105.21,24468
20020601|2002-05-07 02:30,7,105.21,105.23,105.2,105.22,14794
20020601|2002-05-07 03:00,7,105.22,105.23,105.19,105.22,9678
20020601|2002-05-07 03:30,7,105.21,105.25,105.21,105.23,12675
20020601|2002-05-07 04:00,7,105.23,105.24,105.2,105.23,13811
20020601|2002-05-07 04:30,7,105.23,105.25,105.22,105.24,15968
20020601|2002-05-07 05:00,7,105.24,105.25,105.22,105.25,12137
20020601|2002-05-07 05:30,7,105.25,105.27,105.22,105.23,14265
20020601|2002-05-07 06:00,7,105.23,105.23,105.21,105.22,4527
20020601|2002-05-07 06:30,7,105.22,105.22,105.17,105.18,11067
20020601|2002-05-07 07:00,7,105.17,105.21,105.16,105.19,13543
20020601|2002-05-07 07:30,7,105.19,105.19,105.08,105.1,35303
20020601|2002-05-07 08:00,7,105.1,105.1,105.05,105.07,30746
20020601|2002-05-07 08:30,7,105.07,105.12,105.03,105.11,39107
20020601|2002-05-07 09:00,7,105.12,105.15,105.09,105.1,32342
20020601|2002-05-07 09:30,7,105.11,105.14,105.1,105.1,15278
20020601|2002-05-07 10:00,7,105.1,105.11,105.08,105.1,16957
20020601|2002-05-07 10:30,7,105.11,105.16,105.1,105.12,9985
20020601|2002-05-07 11:00,7,105.12,105.12,105.07,105.09,4895
20020601|2002-05-07 11:30,7,105.09,105.11,105.07,105.11,3536
20020601|2002-05-08 01:00,8,105.12,105.12,105.04,105.06,12170
20020601|2002-05-08 01:30,8,105.06,105.06,104.89,104.9,37680
20020601|2002-05-08 02:00,8,104.9,104.96,104.89,104.95,30553
20020601|2002-05-08 02:30,8,104.96,104.97,104.94,104.95,13253
20020601|2002-05-08 03:00,8,104.95,104.96,104.91,104.95,16714
20020601|2002-05-08 03:30,8,104.95,104.98,104.94,104.96,22095
20020601|2002-05-08 04:00,8,104.95,104.96,104.93,104.94,17302
20020601|2002-05-08 04:30,8,104.94,104.97,104.92,104.96,22481
20020601|2002-05-08 05:00,8,104.96,104.97,104.91,104.95,23959
20020601|2002-05-08 05:30,8,104.95,104.96,104.92,104.93,25364
20020601|2002-05-08 06:00,8,104.93,104.95,104.93,104.94,11513
20020601|2002-05-08 06:30,8,104.94,104.95,104.94,104.94,2754
20020601|2002-05-08 07:00,8,104.95,104.98,104.94,104.95,14890
20020601|2002-05-08 07:30,8,104.95,104.95,104.85,104.87,54562
20020601|2002-05-08 08:00,8,104.88,104.9,104.84,104.86,22399
20020601|2002-05-08 08:30,8,104.85,104.88,104.81,104.86,48754
20020601|2002-05-08 09:00,8,104.85,104.88,104.84,104.86,22429
20020601|2002-05-08 09:30,8,104.86,104.87,104.8,104.85,30139
20020601|2002-05-08 10:00,8,104.84,104.86,104.84,104.84,6604
20020601|2002-05-08 10:30,8,104.8,104.8,104.79,104.8,34395
20020601|2002-05-08 11:00,8,104.8,104.83,104.8,104.82,8104
20020601|2002-05-08 11:30,8,104.82,104.82,104.77,104.8,11968
20020601|2002-05-09 01:00,9,104.67,104.67,104.57,104.61,25469
20020601|2002-05-09 01:30,9,104.61,104.68,104.59,104.65,15320
20020601|2002-05-09 02:00,9,104.66,104.69,104.63,104.63,14227
20020601|2002-05-09 02:30,9,104.64,104.65,104.6,104.64,14512
20020601|2002-05-09 03:00,9,104.64,104.64,104.58,104.6,25002
20020601|2002-05-09 03:30,9,104.6,104.65,104.59,104.64,14692
20020601|2002-05-09 04:00,9,104.64,104.65,104.61,104.65,10963
20020601|2002-05-09 04:30,9,104.65,104.67,104.64,104.67,9286
20020601|2002-05-09 05:00,9,104.67,104.68,104.65,104.67,8752
20020601|2002-05-09 05:30,9,104.66,104.67,104.64,104.65,6028
20020601|2002-05-09 06:00,9,104.65,104.69,104.64,104.68,6172
20020601|2002-05-09 06:30,9,104.68,104.68,104.63,104.65,11302
20020601|2002-05-09 07:00,9,104.65,104.65,104.63,104.64,11783
20020601|2002-05-09 07:30,9,104.64,104.69,104.64,104.66,27048
20020601|2002-05-09 08:00,9,104.66,104.67,104.6,104.66,24989
20020601|2002-05-09 08:30,9,104.67,104.68,104.59,104.6,46265
20020601|2002-05-09 09:00,9,104.59,104.68,104.58,104.66,32743
20020601|2002-05-09 09:30,9,104.66,104.69,104.65,104.67,22933
20020601|2002-05-09 10:00,9,104.67,104.7,104.66,104.69,12213
20020601|2002-05-09 10:30,9,104.68,104.73,104.68,104.73,10859
20020601|2002-05-09 11:00,9,104.75,104.76,104.68,104.73,17149
20020601|2002-05-09 11:30,9,104.73,104.74,104.65,104.66,6628
20020601|2002-05-10 01:00,10,104.75,104.75,104.67,104.67,11468
20020601|2002-05-10 01:30,10,104.67,104.69,104.65,104.67,10088
20020601|2002-05-10 02:00,10,104.67,104.71,104.66,104.69,17659
20020601|2002-05-10 02:30,10,104.69,104.73,104.69,104.72,17434
20020601|2002-05-10 03:00,10,104.72,104.74,104.7,104.72,12004
20020601|2002-05-10 03:30,10,104.73,104.74,104.72,104.73,9456
20020601|2002-05-10 04:00,10,104.73,104.74,104.7,104.7,14696
20020601|2002-05-10 04:30,10,104.7,104.72,104.68,104.68,8898
20020601|2002-05-10 05:00,10,104.68,104.71,104.67,104.71,9156
20020601|2002-05-10 05:30,10,104.7,104.71,104.68,104.69,7051
20020601|2002-05-10 06:00,10,104.69,104.7,104.65,104.66,7250
20020601|2002-05-10 06:30,10,104.65,104.66,104.57,104.59,24551
20020601|2002-05-10 07:00,10,104.59,104.63,104.52,104.57,25836
20020601|2002-05-10 07:30,10,104.58,104.6,104.5,104.55,54127
20020601|2002-05-10 08:00,10,104.55,104.6,104.55,104.55,33246
20020601|2002-05-10 08:30,10,104.56,104.59,104.51,104.58,39398
20020601|2002-05-10 09:00,10,104.58,104.59,104.55,104.57,28485
20020601|2002-05-10 09:30,10,104.57,104.61,104.55,104.59,21558
20020601|2002-05-10 10:00,10,104.59,104.62,104.57,104.61,13203
20020601|2002-05-10 10:30,10,104.62,104.67,104.61,104.66,14515
20020601|2002-05-10 11:00,10,104.65,104.69,104.62,104.69,9172
20020601|2002-05-10 11:30,10,104.68,104.72,104.65,104.69,6576
20020601|2002-05-13 01:00,13,104.74,104.74,104.69,104.7,15142
20020601|2002-05-13 01:30,13,104.71,104.71,104.66,104.68,12031
20020601|2002-05-13 02:00,13,104.69,104.71,104.68,104.7,13800
20020601|2002-05-13 02:30,13,104.71,104.72,104.69,104.7,11898
20020601|2002-05-13 03:00,13,104.7,104.71,104.64,104.65,22060
20020601|2002-05-13 03:30,13,104.65,104.66,104.63,104.64,20620
20020601|2002-05-13 04:00,13,104.65,104.65,104.58,104.59,27035
20020601|2002-05-13 04:30,13,104.59,104.61,104.57,104.58,19489
20020601|2002-05-13 05:00,13,104.58,104.61,104.56,104.61,20143
20020601|2002-05-13 05:30,13,104.6,104.61,104.58,104.59,4089
20020601|2002-05-13 06:00,13,104.59,104.6,104.56,104.58,5743
20020601|2002-05-13 06:30,13,104.58,104.6,104.57,104.58,3010
20020601|2002-05-13 07:00,13,104.58,104.59,104.56,104.58,6774
20020601|2002-05-13 07:30,13,104.58,104.6,104.58,104.58,8012
20020601|2002-05-13 08:00,13,104.59,104.59,104.55,104.58,17691
20020601|2002-05-13 08:30,13,104.58,104.62,104.57,104.59,25308
20020601|2002-05-13 09:00,13,104.59,104.59,104.55,104.56,17451
20020601|2002-05-13 09:30,13,104.55,104.6,104.54,104.6,15642
20020601|2002-05-13 10:00,13,104.6,104.62,104.57,104.58,16185
20020601|2002-05-13 10:30,13,104.58,104.6,104.54,104.55,8658
20020601|2002-05-13 11:00,13,104.55,104.55,104.52,104.52,9472
20020601|2002-05-13 11:30,13,104.52,104.58,104.5,104.52,9073
20020601|2002-05-14 01:00,14,104.48,104.49,104.42,104.45,33584
20020601|2002-05-14 01:30,14,104.45,104.46,104.39,104.42,29118
20020601|2002-05-14 02:00,14,104.42,104.47,104.4,104.42,29317
20020601|2002-05-14 02:30,14,104.41,104.41,104.32,104.35,74733
20020601|2002-05-14 03:00,14,104.34,104.36,104.3,104.35,45993
20020601|2002-05-14 03:30,14,104.35,104.38,104.34,104.36,25714
20020601|2002-05-14 04:00,14,104.36,104.39,104.35,104.36,22177
20020601|2002-05-14 04:30,14,104.36,104.4,104.35,104.4,19132
20020601|2002-05-14 05:00,14,104.39,104.42,104.38,104.41,15582
20020601|2002-05-14 05:30,14,104.41,104.42,104.39,104.4,12870
20020601|2002-05-14 06:00,14,104.4,104.41,104.38,104.38,8368
20020601|2002-05-14 06:30,14,104.38,104.39,104.35,104.36,11414
20020601|2002-05-14 07:00,14,104.36,104.41,104.31,104.31,24937
20020601|2002-05-14 07:30,14,104.32,104.32,104.23,104.28,94253
20020601|2002-05-14 08:00,14,104.28,104.31,104.24,104.26,50616
20020601|2002-05-14 08:30,14,104.25,104.3,104.24,104.3,46321
20020601|2002-05-14 09:00,14,104.3,104.33,104.27,104.28,34707
20020601|2002-05-14 09:30,14,104.28,104.31,104.27,104.3,20809
20020601|2002-05-14 10:00,14,104.29,104.35,104.29,104.33,28693
20020601|2002-05-14 10:30,14,104.33,104.33,104.32,104.32,8076
20020601|2002-05-14 11:00,14,104.32,104.32,104.29,104.29,8555
20020601|2002-05-14 11:30,14,104.29,104.3,104.28,104.29,5180
20020601|2002-05-15 01:00,15,104.3,104.33,104.3,104.31,10012
20020601|2002-05-15 01:30,15,104.31,104.32,104.24,104.27,27194
20020601|2002-05-15 02:00,15,104.28,104.33,104.26,104.32,26841
20020601|2002-05-15 02:30,15,104.32,104.36,104.32,104.36,27285
20020601|2002-05-15 03:00,15,104.36,104.37,104.34,104.35,26355
20020601|2002-05-15 03:30,15,104.35,104.37,104.32,104.33,23270
20020601|2002-05-15 04:00,15,104.33,104.33,104.31,104.31,23720
20020601|2002-05-15 04:30,15,104.31,104.31,104.22,104.25,43987
20020601|2002-05-15 05:00,15,104.25,104.26,104.2,104.26,36588
20020601|2002-05-15 05:30,15,104.25,104.29,104.25,104.29,13372
20020601|2002-05-15 06:00,15,104.28,104.33,104.27,104.33,11494
20020601|2002-05-15 06:30,15,104.32,104.33,104.29,104.31,11165
20020601|2002-05-15 07:00,15,104.3,104.33,104.24,104.28,16862
20020601|2002-05-15 07:30,15,104.27,104.31,104.25,104.27,41935
20020601|2002-05-15 08:00,15,104.27,104.37,104.26,104.37,45243
20020601|2002-05-15 08:30,15,104.37,104.4,104.36,104.38,49424
20020601|2002-05-15 09:00,15,104.38,104.39,104.34,104.34,25201
20020601|2002-05-15 09:30,15,104.34,104.37,104.33,104.34,20281
20020601|2002-05-15 10:00,15,104.34,104.35,104.31,104.32,17013
20020601|2002-05-15 10:30,15,104.33,104.34,104.29,104.32,12797
20020601|2002-05-15 11:00,15,104.33,104.36,104.33,104.34,9137
20020601|2002-05-15 11:30,15,104.33,104.35,104.27,104.3,9572
20020601|2002-05-16 01:00,16,104.36,104.41,104.35,104.36,21402
20020601|2002-05-16 01:30,16,104.36,104.41,104.36,104.39,20293
20020601|2002-05-16 02:00,16,104.39,104.44,104.39,104.4,22112
20020601|2002-05-16 02:30,16,104.4,104.44,104.4,104.41,20168
20020601|2002-05-16 03:00,16,104.41,104.43,104.39,104.41,18779
20020601|2002-05-16 03:30,16,104.41,104.42,104.38,104.4,49280
20020601|2002-05-16 04:00,16,104.4,104.42,104.36,104.39,38558
20020601|2002-05-16 04:30,16,104.39,104.39,104.36,104.36,14079
20020601|2002-05-16 05:00,16,104.36,104.37,104.35,104.37,12244
20020601|2002-05-16 05:30,16,104.37,104.41,104.37,104.4,12169
20020601|2002-05-16 06:00,16,104.39,104.41,104.39,104.4,4296
20020601|2002-05-16 06:30,16,104.41,104.44,104.4,104.44,8755
20020601|2002-05-16 07:00,16,104.44,104.45,104.38,104.43,38312
20020601|2002-05-16 07:30,16,104.42,104.46,104.41,104.43,39400
20020601|2002-05-16 08:00,16,104.43,104.47,104.41,104.46,22781
20020601|2002-05-16 08:30,16,104.46,104.49,104.45,104.47,26913
20020601|2002-05-16 09:00,16,104.47,104.47,104.43,104.43,23534
20020601|2002-05-16 09:30,16,104.43,104.45,104.4,104.4,25770
20020601|2002-05-16 10:00,16,104.39,104.44,104.39,104.44,16722
20020601|2002-05-16 10:30,16,104.44,104.49,104.42,104.45,12932
20020601|2002-05-16 11:00,16,104.46,104.49,104.43,104.48,15722
20020601|2002-05-16 11:30,16,104.48,104.48,104.44,104.46,5501
20020601|2002-05-17 01:00,17,104.42,104.43,104.33,104.34,19694
20020601|2002-05-17 01:30,17,104.33,104.36,104.25,104.25,32561
20020601|2002-05-17 02:00,17,104.25,104.3,104.25,104.27,24444
20020601|2002-05-17 02:30,17,104.27,104.36,104.27,104.34,27342
20020601|2002-05-17 03:00,17,104.33,104.35,104.3,104.3,12436
20020601|2002-05-17 03:30,17,104.31,104.36,104.3,104.35,13769
20020601|2002-05-17 04:00,17,104.35,104.35,104.31,104.31,17133
20020601|2002-05-17 04:30,17,104.31,104.33,104.31,104.32,19106
20020601|2002-05-17 05:00,17,104.32,104.34,104.3,104.34,14062
20020601|2002-05-17 05:30,17,104.34,104.36,104.33,104.34,9393
20020601|2002-05-17 06:00,17,104.34,104.38,104.33,104.35,10075
20020601|2002-05-17 06:30,17,104.35,104.36,104.33,104.34,6591
20020601|2002-05-17 07:00,17,104.35,104.37,104.29,104.31,21730
20020601|2002-05-17 07:30,17,104.31,104.34,104.3,104.33,23109
20020601|2002-05-17 08:00,17,104.33,104.34,104.3,104.33,16368
20020601|2002-05-17 08:30,17,104.33,104.38,104.27,104.31,47224
20020601|2002-05-17 09:00,17,104.31,104.32,104.26,104.32,39184
20020601|2002-05-17 09:30,17,104.32,104.37,104.3,104.33,24316
20020601|2002-05-17 10:00,17,104.34,104.35,104.31,104.31,9168
20020601|2002-05-17 10:30,17,104.31,104.34,104.29,104.33,9839
20020601|2002-05-17 11:00,17,104.33,104.35,104.31,104.34,3613
20020601|2002-05-17 11:30,17,104.34,104.43,104.33,104.43,5983
20020601|2002-05-20 01:00,20,104.4,104.47,104.38,104.46,10792
20020601|2002-05-20 01:30,20,104.45,104.47,104.42,104.43,5961
20020601|2002-05-20 02:00,20,104.43,104.46,104.41,104.45,12092
20020601|2002-05-20 02:30,20,104.45,104.48,104.44,104.45,11345
20020601|2002-05-20 03:00,20,104.45,104.47,104.44,104.44,3811
20020601|2002-05-20 03:30,20,104.44,104.46,104.43,104.45,4549
20020601|2002-05-20 04:00,20,104.44,104.45,104.42,104.44,5182
20020601|2002-05-20 04:30,20,104.43,104.46,104.43,104.45,3662
20020601|2002-05-20 05:00,20,104.45,104.47,104.45,104.46,6147
20020601|2002-05-20 05:30,20,104.46,104.5,104.45,104.48,12683
20020601|2002-05-20 06:00,20,104.48,104.54,104.47,104.52,18620
20020601|2002-05-20 06:30,20,104.52,104.55,104.51,104.54,5948
20020601|2002-05-20 07:00,20,104.53,104.54,104.52,104.54,6060
20020601|2002-05-20 07:30,20,104.53,104.58,104.53,104.57,12139
20020601|2002-05-20 08:00,20,104.57,104.58,104.53,104.56,7347
20020601|2002-05-20 08:30,20,104.56,104.62,104.56,104.61,19513
20020601|2002-05-20 09:00,20,104.61,104.67,104.61,104.64,28348
20020601|2002-05-20 09:30,20,104.64,104.66,104.61,104.64,19133
20020601|2002-05-20 10:00,20,104.64,104.65,104.61,104.62,7209
20020601|2002-05-20 10:30,20,104.62,104.66,104.62,104.63,7641
20020601|2002-05-20 11:00,20,104.63,104.63,104.61,104.62,840
20020601|2002-05-20 11:30,20,104.63,104.65,104.62,104.65,3484
20020601|2002-05-21 01:00,21,104.62,104.64,104.56,104.57,13636
20020601|2002-05-21 01:30,21,104.57,104.58,104.53,104.54,13949
20020601|2002-05-21 02:00,21,104.54,104.57,104.53,104.55,12358
20020601|2002-05-21 02:30,21,104.56,104.57,104.53,104.54,15369
20020601|2002-05-21 03:00,21,104.53,104.53,104.5,104.52,22800
20020601|2002-05-21 03:30,21,104.52,104.54,104.5,104.52,17783
20020601|2002-05-21 04:00,21,104.53,104.58,104.47,104.58,40131
20020601|2002-05-21 04:30,21,104.58,104.7,104.56,104.68,71775
20020601|2002-05-21 05:00,21,104.69,104.73,104.65,104.7,37020
20020601|2002-05-21 05:30,21,104.7,104.71,104.66,104.66,15026
20020601|2002-05-21 06:00,21,104.67,104.7,104.67,104.69,10553
20020601|2002-05-21 06:30,21,104.7,104.7,104.65,104.67,10237
20020601|2002-05-21 07:00,21,104.66,104.68,104.65,104.65,11614
20020601|2002-05-21 07:30,21,104.66,104.66,104.62,104.65,25155
20020601|2002-05-21 08:00,21,104.64,104.66,104.61,104.64,16196
20020601|2002-05-21 08:30,21,104.63,104.68,104.61,104.65,35632
20020601|2002-05-21 09:00,21,104.65,104.7,104.64,104.68,29795
20020601|2002-05-21 09:30,21,104.68,104.73,104.66,104.73,27233
20020601|2002-05-21 10:00,21,104.73,104.75,104.7,104.71,31369
20020601|2002-05-21 10:30,21,104.7,104.73,104.69,104.72,11228
20020601|2002-05-21 11:00,21,104.72,104.76,104.72,104.76,10954
20020601|2002-05-21 11:30,21,104.76,104.78,104.73,104.73,16774
20020601|2002-05-22 01:00,22,104.75,104.81,104.73,104.77,16766
20020601|2002-05-22 01:30,22,104.76,104.8,104.76,104.77,11364
20020601|2002-05-22 02:00,22,104.77,104.84,104.74,104.83,27185
20020601|2002-05-22 02:30,22,104.84,104.88,104.81,104.82,33305
20020601|2002-05-22 03:00,22,104.82,104.83,104.8,104.82,18239
20020601|2002-05-22 03:30,22,104.83,104.87,104.81,104.82,27228
20020601|2002-05-22 04:00,22,104.81,104.89,104.81,104.89,30849
20020601|2002-05-22 04:30,22,104.89,104.92,104.87,104.88,34517
20020601|2002-05-22 05:00,22,104.88,104.9,104.83,104.86,27320
20020601|2002-05-22 05:30,22,104.87,104.9,104.84,104.89,13771
20020601|2002-05-22 06:00,22,104.89,104.89,104.86,104.89,9860
20020601|2002-05-22 06:30,22,104.89,104.9,104.87,104.89,7887
20020601|2002-05-22 07:00,22,104.88,104.9,104.88,104.89,11832
20020601|2002-05-22 07:30,22,104.9,104.94,104.89,104.91,46334
20020601|2002-05-22 08:00,22,104.9,104.92,104.88,104.9,26173
20020601|2002-05-22 08:30,22,104.9,104.93,104.83,104.83,51893
20020601|2002-05-22 09:00,22,104.83,104.85,104.81,104.83,33073
20020601|2002-05-22 09:30,22,104.83,104.87,104.81,104.86,23292
20020601|2002-05-22 10:00,22,104.86,104.87,104.83,104.85,12851
20020601|2002-05-22 10:30,22,104.85,104.89,104.85,104.88,15865
20020601|2002-05-22 11:00,22,104.89,104.89,104.85,104.85,4825
20020601|2002-05-22 11:30,22,104.85,104.86,104.82,104.85,13660
20020601|2002-05-23 01:00,23,104.75,104.83,104.75,104.83,11207
20020601|2002-05-23 01:30,23,104.82,104.83,104.77,104.81,13023
20020601|2002-05-23 02:00,23,104.8,104.81,104.76,104.8,30019
20020601|2002-05-23 02:30,23,104.8,104.85,104.78,104.81,25282
20020601|2002-05-23 03:00,23,104.82,104.86,104.81,104.81,23828
20020601|2002-05-23 03:30,23,104.81,104.83,104.79,104.82,29822
20020601|2002-05-23 04:00,23,104.82,104.82,104.78,104.82,22176
20020601|2002-05-23 04:30,23,104.82,104.84,104.8,104.81,21271
20020601|2002-05-23 05:00,23,104.81,104.88,104.8,104.84,23695
20020601|2002-05-23 05:30,23,104.85,104.88,104.84,104.86,15066
20020601|2002-05-23 06:00,23,104.85,104.86,104.82,104.83,12671
20020601|2002-05-23 06:30,23,104.83,104.84,104.78,104.79,14971
20020601|2002-05-23 07:00,23,104.79,104.83,104.72,104.76,32269
20020601|2002-05-23 07:30,23,104.76,104.79,104.72,104.72,50284
20020601|2002-05-23 08:00,23,104.73,104.78,104.72,104.76,30776
20020601|2002-05-23 08:30,23,104.76,104.8,104.74,104.78,33085
20020601|2002-05-23 09:00,23,104.78,104.85,104.77,104.84,35895
20020601|2002-05-23 09:30,23,104.84,104.88,104.82,104.87,33318
20020601|2002-05-23 10:00,23,104.86,104.92,104.86,104.9,26855
20020601|2002-05-23 10:30,23,104.9,105.01,104.9,104.98,38231
20020601|2002-05-23 11:00,23,104.98,105.03,104.96,105,23461
20020601|2002-05-23 11:30,23,105,105.06,104.98,105.06,7579
20020601|2002-05-24 01:00,24,104.94,104.94,104.87,104.93,19594
20020601|2002-05-24 01:30,24,104.93,104.97,104.92,104.96,15842
20020601|2002-05-24 02:00,24,104.96,104.99,104.94,104.95,13322
20020601|2002-05-24 02:30,24,104.95,104.95,104.91,104.93,13760
20020601|2002-05-24 03:00,24,104.93,104.93,104.89,104.91,23133
20020601|2002-05-24 03:30,24,104.91,104.92,104.89,104.9,14898
20020601|2002-05-24 04:00,24,104.9,104.91,104.89,104.9,9490
20020601|2002-05-24 04:30,24,104.91,104.94,104.9,104.92,11840
20020601|2002-05-24 05:00,24,104.91,104.92,104.9,104.91,4871
20020601|2002-05-24 05:30,24,104.91,104.92,104.91,104.92,4428
20020601|2002-05-24 06:00,24,104.92,104.93,104.91,104.91,6664
20020601|2002-05-24 06:30,24,104.91,104.92,104.9,104.91,7053
20020601|2002-05-24 07:00,24,104.92,104.98,104.9,104.93,12492
20020601|2002-05-24 07:30,24,104.93,104.98,104.92,104.94,37476
20020601|2002-05-24 08:00,24,104.93,104.96,104.92,104.95,23978
20020601|2002-05-24 08:30,24,104.95,104.96,104.9,104.91,19968
20020601|2002-05-24 09:00,24,104.92,104.94,104.91,104.93,26723
20020601|2002-05-24 09:30,24,104.92,104.95,104.92,104.93,16773
20020601|2002-05-24 10:00,24,104.94,104.94,104.86,104.87,15127
20020601|2002-05-24 10:30,24,104.86,104.88,104.81,104.88,19037
20020601|2002-05-24 11:00,24,104.88,104.89,104.87,104.89,3581
20020601|2002-05-24 11:30,24,104.88,104.89,104.86,104.87,4087
20020601|2002-05-27 01:00,27,104.88,104.9,104.84,104.84,4632
20020601|2002-05-27 01:30,27,104.85,104.85,104.82,104.85,4263
20020601|2002-05-27 02:00,27,104.85,104.85,104.78,104.78,9162
20020601|2002-05-27 02:30,27,104.79,104.83,104.78,104.78,12852
20020601|2002-05-27 03:00,27,104.78,104.79,104.74,104.77,33219
20020601|2002-05-27 03:30,27,104.77,104.77,104.73,104.77,10616
20020601|2002-05-27 04:00,27,104.77,104.78,104.74,104.74,10583
20020601|2002-05-27 04:30,27,104.75,104.77,104.75,104.76,4181
20020601|2002-05-27 05:00,27,104.76,104.78,104.75,104.76,3510
20020601|2002-05-27 05:30,27,104.76,104.78,104.76,104.76,3612
20020601|2002-05-27 06:00,27,104.76,104.77,104.75,104.77,2271
20020601|2002-05-27 06:30,27,104.76,104.77,104.75,104.75,933
20020601|2002-05-27 07:00,27,104.76,104.77,104.75,104.77,2234
20020601|2002-05-27 07:30,27,104.77,104.77,104.75,104.76,4887
20020601|2002-05-27 08:00,27,104.76,104.76,104.73,104.74,5056
20020601|2002-05-27 08:30,27,104.74,104.75,104.69,104.71,15624
20020601|2002-05-27 09:00,27,104.71,104.74,104.7,104.73,15967
20020601|2002-05-27 09:30,27,104.73,104.78,104.72,104.77,6602
20020601|2002-05-27 10:00,27,104.77,104.78,104.76,104.77,2039
20020601|2002-05-27 10:30,27,104.77,104.78,104.76,104.77,6496
20020601|2002-05-27 11:00,27,104.77,104.78,104.76,104.77,4025
20020601|2002-05-27 11:30,27,104.76,104.76,104.73,104.74,1492
20020601|2002-05-28 01:00,28,104.76,104.76,104.65,104.66,14369
20020601|2002-05-28 01:30,28,104.66,104.67,104.61,104.64,23497
20020601|2002-05-28 02:00,28,104.64,104.69,104.64,104.66,23924
20020601|2002-05-28 02:30,28,104.66,104.68,104.65,104.67,13869
20020601|2002-05-28 03:00,28,104.66,104.68,104.65,104.65,19184
20020601|2002-05-28 03:30,28,104.65,104.66,104.62,104.63,21458
20020601|2002-05-28 04:00,28,104.63,104.66,104.63,104.64,13005
20020601|2002-05-28 04:30,28,104.65,104.67,104.63,104.66,22682
20020601|2002-05-28 05:00,28,104.66,104.69,104.65,104.66,21726
20020601|2002-05-28 05:30,28,104.66,104.68,104.65,104.67,18171
20020601|2002-05-28 06:00,28,104.67,104.67,104.66,104.67,20530
20020601|2002-05-28 06:30,28,104.66,104.68,104.66,104.67,13468
20020601|2002-05-28 07:00,28,104.67,104.72,104.67,104.7,26605
20020601|2002-05-28 07:30,28,104.7,104.71,104.67,104.69,35374
20020601|2002-05-28 08:00,28,104.7,104.74,104.69,104.73,22409
20020601|2002-05-28 08:30,28,104.73,104.78,104.71,104.72,27199
20020601|2002-05-28 09:00,28,104.72,104.82,104.72,104.79,50601
20020601|2002-05-28 09:30,28,104.79,104.87,104.79,104.87,26225
20020601|2002-05-28 10:00,28,104.86,104.92,104.85,104.86,33472
20020601|2002-05-28 10:30,28,104.86,104.89,104.85,104.89,14494
20020601|2002-05-28 11:00,28,104.9,104.9,104.87,104.89,4048
20020601|2002-05-28 11:30,28,104.9,104.91,104.86,104.86,9911
20020601|2002-05-29 01:00,29,104.91,104.93,104.89,104.89,12010
20020601|2002-05-29 01:30,29,104.89,104.91,104.85,104.86,24674
20020601|2002-05-29 02:00,29,104.86,104.89,104.85,104.87,15187
20020601|2002-05-29 02:30,29,104.87,104.89,104.85,104.89,14088
20020601|2002-05-29 03:00,29,104.89,104.91,104.87,104.9,20376
20020601|2002-05-29 03:30,29,104.89,104.91,104.87,104.87,23583
20020601|2002-05-29 04:00,29,104.88,104.9,104.87,104.9,10719
20020601|2002-05-29 04:30,29,104.9,104.91,104.89,104.91,15158
20020601|2002-05-29 05:00,29,104.9,104.94,104.89,104.92,16766
20020601|2002-05-29 05:30,29,104.93,104.98,104.93,104.98,20008
20020601|2002-05-29 06:00,29,104.97,104.99,104.97,104.98,17555
20020601|2002-05-29 06:30,29,104.97,105.01,104.97,105,9223
20020601|2002-05-29 07:00,29,104.99,105.02,104.99,105,15063
20020601|2002-05-29 07:30,29,105,105.1,105,105.03,52271
20020601|2002-05-29 08:00,29,105.03,105.04,104.99,105,32613
20020601|2002-05-29 08:30,29,105,105.02,104.96,104.97,35644
20020601|2002-05-29 09:00,29,104.97,105.02,104.97,105.02,27599
20020601|2002-05-29 09:30,29,105.02,105.04,104.99,105,23251
20020601|2002-05-29 10:00,29,105,105,104.95,104.95,16679
20020601|2002-05-29 10:30,29,104.95,104.98,104.94,104.95,7830
20020601|2002-05-29 11:00,29,104.95,104.97,104.93,104.96,7307
20020601|2002-05-29 11:30,29,104.96,104.97,104.95,104.96,5744
20020601|2002-05-30 01:00,30,105.08,105.22,105.04,105.16,37913
20020601|2002-05-30 01:30,30,105.16,105.18,105.14,105.15,11405
20020601|2002-05-30 02:00,30,105.15,105.17,105.12,105.15,16915
20020601|2002-05-30 02:30,30,105.16,105.17,105.14,105.15,14471
20020601|2002-05-30 03:00,30,105.15,105.18,105.13,105.14,17430
20020601|2002-05-30 03:30,30,105.14,105.14,105.1,105.11,16606
20020601|2002-05-30 04:00,30,105.11,105.12,105.09,105.12,15911
20020601|2002-05-30 04:30,30,105.13,105.16,105.13,105.14,10380
20020601|2002-05-30 05:00,30,105.15,105.16,105.14,105.15,21452
20020601|2002-05-30 05:30,30,105.15,105.2,105.13,105.18,15927
20020601|2002-05-30 06:00,30,105.18,105.21,105.17,105.18,11405
20020601|2002-05-30 06:30,30,105.18,105.21,105.18,105.18,20253
20020601|2002-05-30 07:00,30,105.18,105.21,105.16,105.18,10947
20020601|2002-05-30 07:30,30,105.18,105.23,105.18,105.19,36836
20020601|2002-05-30 08:00,30,105.19,105.22,105.16,105.18,32287
20020601|2002-05-30 08:30,30,105.18,105.19,105.12,105.14,24685
20020601|2002-05-30 09:00,30,105.14,105.15,105.06,105.07,48383
20020601|2002-05-30 09:30,30,105.07,105.09,105.02,105.04,28673
20020601|2002-05-30 10:00,30,105.03,105.06,105,105.05,17693
20020601|2002-05-30 10:30,30,105.05,105.07,105.04,105.04,8861
20020601|2002-05-30 11:00,30,105.04,105.06,105.04,105.06,2835
20020601|2002-05-30 11:30,30,105.05,105.09,105.05,105.08,5967
20020601|2002-05-31 01:00,31,105.14,105.15,105.1,105.11,9392
20020601|2002-05-31 01:30,31,105.12,105.19,105.12,105.18,10822
20020601|2002-05-31 02:00,31,105.17,105.18,105.15,105.15,9543
20020601|2002-05-31 02:30,31,105.15,105.17,105.11,105.13,13786
20020601|2002-05-31 03:00,31,105.13,105.15,105.06,105.1,25801
20020601|2002-05-31 03:30,31,105.1,105.12,105.08,105.09,9167
20020601|2002-05-31 04:00,31,105.09,105.1,105.07,105.08,6568
20020601|2002-05-31 04:30,31,105.08,105.14,105.08,105.13,12492
20020601|2002-05-31 05:00,31,105.13,105.15,105.11,105.13,8131
20020601|2002-05-31 05:30,31,105.13,105.13,105.1,105.11,6814
20020601|2002-05-31 06:00,31,105.11,105.13,105.11,105.13,3017
20020601|2002-05-31 06:30,31,105.12,105.14,105.11,105.11,5384
20020601|2002-05-31 07:00,31,105.11,105.11,105.09,105.1,8599
20020601|2002-05-31 07:30,31,105.1,105.14,105.1,105.11,10817
20020601|2002-05-31 08:00,31,105.11,105.13,105.1,105.12,10102
20020601|2002-05-31 08:30,31,105.12,105.16,105,105.01,31537
20020601|2002-05-31 09:00,31,105.01,105.02,104.86,104.93,58816
20020601|2002-05-31 09:30,31,104.93,104.98,104.89,104.89,31289
20020601|2002-05-31 10:00,31,104.89,104.92,104.85,104.87,26180
20020601|2002-05-31 10:30,31,104.87,104.9,104.84,104.89,7872
20020601|2002-05-31 11:00,31,104.89,104.92,104.85,104.85,9302
20020601|2002-05-31 11:30,31,104.86,104.86,104.8,104.82,7521
20020601|2002-06-03 01:00,3,104.81,104.84,104.8,104.83,6490
20020601|2002-06-03 01:30,3,104.83,104.85,104.81,104.84,8907
20020601|2002-06-03 02:00,3,104.85,104.86,104.83,104.85,7025
20020601|2002-06-03 02:30,3,104.85,104.87,104.83,104.83,6588
20020601|2002-06-03 03:00,3,104.83,104.87,104.83,104.84,8084
20020601|2002-06-03 03:30,3,104.84,104.87,104.84,104.85,12512
20020601|2002-06-03 04:00,3,104.85,104.88,104.84,104.85,9083
20020601|2002-06-03 04:30,3,104.85,104.87,104.84,104.85,4778
20020601|2002-06-03 05:00,3,104.85,104.86,104.83,104.84,5818
20020601|2002-06-03 05:30,3,104.84,104.84,104.81,104.84,5891
20020601|2002-06-03 06:00,3,104.84,104.85,104.84,104.85,1868
20020601|2002-06-03 06:30,3,104.85,104.85,104.81,104.82,3435
20020601|2002-06-03 07:00,3,104.82,104.85,104.81,104.85,6369
20020601|2002-06-03 07:30,3,104.85,104.86,104.84,104.85,5036
20020601|2002-06-03 08:00,3,104.85,104.87,104.83,104.84,5472
20020601|2002-06-03 08:30,3,104.84,104.85,104.77,104.77,11486
20020601|2002-06-03 09:00,3,104.77,104.85,104.74,104.83,33212
20020601|2002-06-03 09:30,3,104.84,104.89,104.83,104.88,27837
20020601|2002-06-03 10:00,3,104.88,104.9,104.87,104.89,15491
20020601|2002-06-03 10:30,3,104.89,104.93,104.88,104.92,9499
20020601|2002-06-03 11:00,3,104.92,105.01,104.91,105,5974
20020601|2002-06-03 11:30,3,105,105.05,104.99,105.05,11897
20020601|2002-06-04 01:00,4,105.14,105.15,105.1,105.11,33100
20020601|2002-06-04 01:30,4,105.12,105.14,105.09,105.11,21145
20020601|2002-06-04 02:00,4,105.1,105.12,105.07,105.09,26686
20020601|2002-06-04 02:30,4,105.09,105.1,105.08,105.1,11640
20020601|2002-06-04 03:00,4,105.09,105.12,105.08,105.1,13712
20020601|2002-06-04 03:30,4,105.1,105.13,105.09,105.11,8003
20020601|2002-06-04 04:00,4,105.11,105.12,105.1,105.12,13196
20020601|2002-06-04 04:30,4,105.11,105.13,105.11,105.12,8218
20020601|2002-06-04 05:00,4,105.11,105.13,105.11,105.12,8096
20020601|2002-06-04 05:30,4,105.12,105.13,105.1,105.11,9826
20020601|2002-06-04 06:00,4,105.11,105.11,105.1,105.11,2346
20020601|2002-06-04 06:30,4,105.11,105.15,105.11,105.15,6642
20020601|2002-06-04 07:00,4,105.15,105.16,105.11,105.12,13735
20020601|2002-06-04 07:30,4,105.11,105.13,105.09,105.11,14973
20020601|2002-06-04 08:00,4,105.1,105.13,105.09,105.12,16580
20020601|2002-06-04 08:30,4,105.12,105.13,105.09,105.1,18975
20020601|2002-06-04 09:00,4,105.09,105.1,105.06,105.09,24609
20020601|2002-06-04 09:30,4,105.09,105.13,105.09,105.11,10824
20020601|2002-06-04 10:00,4,105.11,105.12,105.08,105.11,10250
20020601|2002-06-04 10:30,4,105.14,105.14,105.14,105.14,15045
20020601|2002-06-04 11:00,4,105.14,105.19,105.14,105.16,8736
20020601|2002-06-04 11:30,4,105.16,105.31,105.16,105.28,11647
20020601|2002-06-05 01:00,5,105.17,105.2,105.13,105.15,20678
20020601|2002-06-05 01:30,5,105.15,105.17,105.11,105.11,20940
20020601|2002-06-05 02:00,5,105.12,105.13,105.08,105.09,22492
20020601|2002-06-05 02:30,5,105.09,105.13,105.08,105.11,19536
20020601|2002-06-05 03:00,5,105.11,105.11,105.09,105.11,18225
20020601|2002-06-05 03:30,5,105.12,105.12,105.08,105.09,30054
20020601|2002-06-05 04:00,5,105.1,105.12,105.08,105.1,17994
20020601|2002-06-05 04:30,5,105.11,105.11,105.08,105.1,12932
20020601|2002-06-05 05:00,5,105.1,105.11,105.08,105.09,14281
20020601|2002-06-05 05:30,5,105.09,105.1,105.08,105.09,3461
20020601|2002-06-05 06:00,5,105.09,105.09,105.07,105.07,14244
20020601|2002-06-05 06:30,5,105.07,105.08,105.06,105.06,7038
20020601|2002-06-05 07:00,5,105.07,105.09,105.07,105.09,9855
20020601|2002-06-05 07:30,5,105.09,105.13,105.09,105.13,13542
20020601|2002-06-05 08:00,5,105.13,105.13,105.1,105.1,13813
20020601|2002-06-05 08:30,5,105.1,105.12,105.06,105.06,22017
20020601|2002-06-05 09:00,5,105.06,105.12,105.04,105.12,19471
20020601|2002-06-05 11:00,5,105.17,105.2,105.16,105.16,50662
20020601|2002-06-05 11:30,5,105.15,105.16,105.12,105.13,20191
20020601|2002-06-06 01:00,6,105.16,105.16,105.09,105.1,3706
20020601|2002-06-06 01:30,6,105.1,105.12,105.09,105.09,1152
20020601|2002-06-06 02:00,6,105.09,105.1,105.07,105.08,7250
20020601|2002-06-06 02:30,6,105.07,105.08,105.05,105.05,5731
20020601|2002-06-06 03:00,6,105.04,105.07,105.04,105.05,9348
20020601|2002-06-06 03:30,6,105.05,105.06,105.03,105.03,3631
20020601|2002-06-06 04:00,6,105.03,105.03,105.02,105.02,3956
20020601|2002-06-06 04:30,6,105.01,105.02,104.98,104.98,1125
20020601|2002-06-06 05:00,6,104.98,105,104.97,104.98,962
20020901|2002-03-07 04:00,7,104.18,104.18,104.18,104.18,1
20020901|2002-03-18 08:30,18,103.75,103.75,103.75,103.75,1
20020901|2002-03-19 01:00,19,103.9,103.9,103.9,103.9,1
20020901|2002-03-19 01:30,19,103.75,103.75,103.75,103.75,1
20020901|2002-03-20 02:00,20,104,104,104,104,1
20020901|2002-03-22 04:00,22,103.7,103.7,103.7,103.7,1
20020901|2002-03-27 01:00,27,103.73,103.73,103.73,103.73,1
20020901|2002-03-27 10:00,27,103.87,103.87,103.87,103.87,1
20020901|2002-03-28 01:00,28,103.85,103.85,103.85,103.85,1
20020901|2002-04-02 08:30,2,103.7,103.7,103.7,103.7,1
20020901|2002-04-03 00:30,3,103.87,103.87,103.87,103.87,1
20020901|2002-04-04 03:30,4,104.08,104.08,104.08,104.08,1
20020901|2002-04-04 04:00,4,104.15,104.15,104.15,104.15,1
20020901|2002-04-05 06:30,5,104.25,104.25,104.25,104.25,25
20020901|2002-04-08 04:00,8,104.41,104.41,104.41,104.41,1
20020901|2002-04-08 06:00,8,104.38,104.38,104.38,104.38,1
20020901|2002-04-09 09:00,9,104.18,104.18,104.18,104.18,7
20020901|2002-04-09 09:30,9,104.18,104.18,104.18,104.18,2
20020901|2002-04-10 08:30,10,104.31,104.31,104.31,104.31,1
20020901|2002-04-10 09:30,10,104.21,104.21,104.21,104.21,1
20020901|2002-04-11 01:00,11,104.12,104.12,104.12,104.12,1
20020901|2002-04-11 03:00,11,104.15,104.15,104.14,104.14,8
20020901|2002-04-11 10:30,11,104.33,104.33,104.33,104.33,1
20020901|2002-04-12 02:30,12,104.28,104.28,104.28,104.28,1
20020901|2002-04-12 10:00,12,104.42,104.42,104.42,104.42,6
20020901|2002-04-12 11:00,12,104.39,104.39,104.36,104.36,52
20020901|2002-04-15 09:30,15,104.57,104.57,104.57,104.57,1
20020901|2002-04-16 08:30,16,104.18,104.18,104.18,104.18,1
20020901|2002-04-17 07:30,17,104.15,104.15,104.15,104.15,1
20020901|2002-04-17 10:00,17,104.29,104.29,104.29,104.29,1
20020901|2002-04-18 05:30,18,104.22,104.22,104.22,104.22,1
20020901|2002-04-18 08:30,18,104.25,104.25,104.25,104.25,9
20020901|2002-04-18 11:30,18,104.36,104.36,104.36,104.36,1
20020901|2002-04-19 02:30,19,104.26,104.26,104.26,104.26,1
20020901|2002-04-19 05:00,19,104.25,104.25,104.25,104.25,18
20020901|2002-04-19 07:00,19,104.18,104.18,104.18,104.18,1
20020901|2002-04-23 08:00,23,104.42,104.42,104.42,104.42,1
20020901|2002-04-23 08:30,23,104.43,104.43,104.39,104.39,400
20020901|2002-04-24 05:30,24,104.4,104.4,104.4,104.4,1
20020901|2002-04-24 10:30,24,104.49,104.49,104.49,104.49,1
20020901|2002-04-25 02:30,25,104.68,104.68,104.68,104.68,1
20020901|2002-04-25 04:00,25,104.79,104.83,104.79,104.83,76
20020901|2002-04-26 02:30,26,104.74,104.74,104.72,104.72,3
20020901|2002-04-26 05:30,26,104.73,104.73,104.73,104.73,100
20020901|2002-04-26 07:30,26,104.73,104.73,104.73,104.73,100
20020901|2002-04-26 09:30,26,104.87,104.87,104.87,104.87,1
20020901|2002-04-29 04:30,29,104.8,104.8,104.8,104.8,1
20020901|2002-04-29 05:30,29,104.79,104.79,104.79,104.79,80
20020901|2002-04-30 04:00,30,104.75,104.75,104.75,104.75,1
20020901|2002-04-30 09:30,30,104.68,104.68,104.68,104.68,1
20020901|2002-04-30 10:00,30,104.68,104.68,104.68,104.68,1
20020901|2002-05-02 05:30,2,104.69,104.69,104.69,104.69,1
20020901|2002-05-02 07:00,2,104.62,104.62,104.62,104.62,1
20020901|2002-05-02 07:30,2,104.56,104.56,104.56,104.56,1
20020901|2002-05-02 09:30,2,104.36,104.36,104.36,104.36,2
20020901|2002-05-03 03:30,3,104.37,104.37,104.37,104.37,1
20020901|2002-05-03 08:30,3,104.48,104.48,104.48,104.48,1
20020901|2002-05-03 09:00,3,104.56,104.56,104.54,104.54,40
20020901|2002-05-06 08:30,6,104.68,104.68,104.68,104.68,1
20020901|2002-05-07 02:30,7,104.84,104.84,104.84,104.84,501
20020901|2002-05-07 03:30,7,104.88,104.88,104.88,104.88,52
20020901|2002-05-07 09:30,7,104.78,104.78,104.78,104.78,26
20020901|2002-05-08 04:00,8,104.59,104.59,104.59,104.59,1
20020901|2002-05-08 08:30,8,104.49,104.49,104.49,104.49,1
20020901|2002-05-08 11:30,8,104.41,104.41,104.41,104.41,1
20020901|2002-05-09 03:30,9,104.25,104.25,104.25,104.25,1
20020901|2002-05-09 05:00,9,104.26,104.26,104.26,104.26,1
20020901|2002-05-09 06:30,9,104.27,104.27,104.27,104.27,1
20020901|2002-05-10 03:00,10,104.33,104.33,104.33,104.33,1
20020901|2002-05-10 04:00,10,104.31,104.31,104.31,104.31,105
20020901|2002-05-10 05:00,10,104.28,104.28,104.28,104.28,25
20020901|2002-05-10 07:00,10,104.16,104.16,104.16,104.16,1
20020901|2002-05-10 07:30,10,104.14,104.14,104.14,104.14,1
20020901|2002-05-13 07:00,13,104.19,104.19,104.19,104.19,1
20020901|2002-05-14 01:30,14,104.05,104.07,104.05,104.05,3
20020901|2002-05-14 03:00,14,103.95,103.95,103.95,103.95,1
20020901|2002-05-14 04:00,14,103.96,103.96,103.96,103.96,25
20020901|2002-05-14 07:30,14,103.9,103.9,103.87,103.87,547
20020901|2002-05-14 08:00,14,103.91,103.91,103.91,103.91,2
20020901|2002-05-14 11:00,14,103.92,103.92,103.92,103.92,2
20020901|2002-05-15 01:30,15,103.89,103.89,103.89,103.89,1
20020901|2002-05-15 08:00,15,103.97,103.97,103.97,103.97,250
20020901|2002-05-15 08:30,15,103.99,103.99,103.99,103.99,6
20020901|2002-05-16 02:30,16,104.05,104.05,104.05,104.05,70
20020901|2002-05-16 03:00,16,104.04,104.04,104.04,104.04,64
20020901|2002-05-16 05:00,16,104.02,104.02,104.02,104.02,1
20020901|2002-05-16 09:00,16,104.1,104.1,104.1,104.1,40
20020901|2002-05-16 09:30,16,104.07,104.07,104.07,104.07,55
20020901|2002-05-17 02:00,17,103.93,103.93,103.93,103.93,500
20020901|2002-05-17 05:00,17,104,104,104,104,1
20020901|2002-05-20 01:00,20,104.12,104.12,104.12,104.12,100
20020901|2002-05-20 04:30,20,104.11,104.11,104.11,104.11,125
20020901|2002-05-20 05:00,20,104.12,104.12,104.12,104.12,200
20020901|2002-05-20 05:30,20,104.14,104.15,104.14,104.15,250
20020901|2002-05-20 09:30,20,104.33,104.33,104.33,104.33,1
20020901|2002-05-21 02:30,21,104.24,104.24,104.24,104.24,88
20020901|2002-05-21 03:00,21,104.19,104.19,104.19,104.19,20
20020901|2002-05-21 03:30,21,104.19,104.19,104.19,104.19,5
20020901|2002-05-21 05:00,21,104.36,104.36,104.36,104.36,1
20020901|2002-05-22 03:00,22,104.52,104.52,104.52,104.52,43
20020901|2002-05-22 05:00,22,104.58,104.58,104.58,104.58,1
20020901|2002-05-22 06:00,22,104.56,104.57,104.56,104.57,650
20020901|2002-05-22 07:30,22,104.61,104.61,104.6,104.6,41
20020901|2002-05-22 08:00,22,104.58,104.58,104.58,104.58,100
20020901|2002-05-22 08:30,22,104.56,104.56,104.56,104.56,300
20020901|2002-05-22 10:00,22,104.52,104.52,104.52,104.52,40
20020901|2002-05-22 10:30,22,104.52,104.52,104.52,104.52,51
20020901|2002-05-22 11:00,22,104.51,104.52,104.51,104.52,190
20020901|2002-05-23 02:30,23,104.44,104.44,104.44,104.44,188
20020901|2002-05-23 03:00,23,104.47,104.47,104.47,104.47,500
20020901|2002-05-23 05:00,23,104.46,104.46,104.46,104.46,50
20020901|2002-05-23 05:30,23,104.47,104.47,104.47,104.47,26
20020901|2002-05-23 06:00,23,104.47,104.47,104.47,104.47,2642
20020901|2002-05-23 07:00,23,104.4,104.4,104.36,104.36,57
20020901|2002-05-23 07:30,23,104.39,104.39,104.39,104.39,50
20020901|2002-05-23 09:30,23,104.5,104.5,104.5,104.5,2
20020901|2002-05-23 10:00,23,104.54,104.54,104.54,104.54,100
20020901|2002-05-24 02:00,24,104.61,104.61,104.6,104.6,277
20020901|2002-05-24 02:30,24,104.58,104.58,104.58,104.58,198
20020901|2002-05-24 03:30,24,104.55,104.55,104.53,104.55,100
20020901|2002-05-24 04:00,24,104.54,104.54,104.54,104.54,149
20020901|2002-05-24 07:00,24,104.56,104.56,104.56,104.56,50
20020901|2002-05-24 07:30,24,104.6,104.6,104.6,104.6,136
20020901|2002-05-24 08:30,24,104.56,104.56,104.56,104.56,500
20020901|2002-05-24 09:30,24,104.57,104.57,104.57,104.57,59
20020901|2002-05-24 10:00,24,104.58,104.58,104.54,104.54,47
20020901|2002-05-24 10:30,24,104.46,104.46,104.46,104.46,187
20020901|2002-05-24 11:30,24,104.5,104.5,104.5,104.5,165
20020901|2002-05-27 01:00,27,104.52,104.52,104.52,104.52,6
20020901|2002-05-27 02:30,27,104.43,104.43,104.43,104.43,251
20020901|2002-05-27 03:00,27,104.4,104.4,104.4,104.4,51
20020901|2002-05-27 04:00,27,104.39,104.39,104.39,104.39,106
20020901|2002-05-27 04:30,27,104.39,104.39,104.39,104.39,100
20020901|2002-05-27 05:00,27,104.4,104.4,104.4,104.4,100
20020901|2002-05-27 06:00,27,104.39,104.39,104.39,104.39,529
20020901|2002-05-27 07:00,27,104.39,104.39,104.39,104.39,6
20020901|2002-05-27 07:30,27,104.39,104.39,104.39,104.39,34
20020901|2002-05-27 08:30,27,104.37,104.37,104.33,104.33,92
20020901|2002-05-27 09:30,27,104.4,104.4,104.4,104.4,100
20020901|2002-05-27 11:30,27,104.37,104.37,104.37,104.37,100
20020901|2002-05-28 01:00,28,104.35,104.35,104.35,104.35,100
20020901|2002-05-28 01:30,28,104.28,104.28,104.28,104.28,104
20020901|2002-05-28 02:00,28,104.3,104.3,104.29,104.29,25
20020901|2002-05-28 02:30,28,104.29,104.29,104.29,104.29,20
20020901|2002-05-28 03:00,28,104.3,104.3,104.26,104.26,1020
20020901|2002-05-28 03:30,28,104.26,104.26,104.26,104.26,431
20020901|2002-05-28 04:00,28,104.24,104.24,104.24,104.24,15
20020901|2002-05-28 04:30,28,104.25,104.25,104.24,104.25,2438
20020901|2002-05-28 05:00,28,104.25,104.27,104.24,104.27,2557
20020901|2002-05-28 05:30,28,104.26,104.26,104.26,104.26,113
20020901|2002-05-28 06:00,28,104.25,104.25,104.25,104.25,750
20020901|2002-05-28 06:30,28,104.25,104.27,104.25,104.26,3397
20020901|2002-05-28 07:00,28,104.26,104.27,104.26,104.27,3000
20020901|2002-05-28 07:30,28,104.26,104.26,104.26,104.26,502
20020901|2002-05-28 08:00,28,104.29,104.31,104.28,104.28,892
20020901|2002-05-28 08:30,28,104.33,104.35,104.32,104.35,1008
20020901|2002-05-28 09:00,28,104.38,104.41,104.38,104.38,1906
20020901|2002-05-28 09:30,28,104.41,104.46,104.41,104.46,638
20020901|2002-05-28 10:00,28,104.48,104.53,104.47,104.53,328
20020901|2002-05-28 10:30,28,104.47,104.47,104.47,104.47,112
20020901|2002-05-28 11:00,28,104.52,104.52,104.52,104.52,14
20020901|2002-05-28 11:30,28,104.52,104.52,104.52,104.52,536
20020901|2002-05-29 01:00,29,104.55,104.55,104.55,104.55,2
20020901|2002-05-29 01:30,29,104.5,104.5,104.5,104.5,102
20020901|2002-05-29 02:00,29,104.5,104.5,104.5,104.5,200
20020901|2002-05-29 02:30,29,104.49,104.49,104.49,104.49,95
20020901|2002-05-29 03:00,29,104.51,104.53,104.51,104.53,207
20020901|2002-05-29 03:30,29,104.52,104.52,104.48,104.48,2749
20020901|2002-05-29 04:00,29,104.49,104.5,104.49,104.5,613
20020901|2002-05-29 04:30,29,104.52,104.52,104.51,104.51,377
20020901|2002-05-29 05:00,29,104.53,104.53,104.53,104.53,300
20020901|2002-05-29 05:30,29,104.56,104.59,104.56,104.59,1416
20020901|2002-05-29 06:00,29,104.6,104.62,104.6,104.62,1276
20020901|2002-05-29 06:30,29,104.61,104.62,104.61,104.62,69
20020901|2002-05-29 07:00,29,104.63,104.63,104.62,104.62,501
20020901|2002-05-29 07:30,29,104.63,104.7,104.63,104.65,7527
20020901|2002-05-29 08:00,29,104.63,104.65,104.62,104.63,1051
20020901|2002-05-29 08:30,29,104.62,104.63,104.58,104.6,952
20020901|2002-05-29 09:00,29,104.61,104.64,104.61,104.63,323
20020901|2002-05-29 09:30,29,104.65,104.65,104.61,104.62,940
20020901|2002-05-29 10:00,29,104.6,104.6,104.58,104.6,113
20020901|2002-05-29 10:30,29,104.59,104.59,104.58,104.58,858
20020901|2002-05-29 11:00,29,104.58,104.58,104.58,104.58,4
20020901|2002-05-29 11:30,29,104.58,104.58,104.57,104.57,223
20020901|2002-05-30 01:00,30,104.63,104.84,104.63,104.77,1944
20020901|2002-05-30 01:30,30,104.78,104.79,104.77,104.77,115
20020901|2002-05-30 02:00,30,104.76,104.76,104.76,104.76,381
20020901|2002-05-30 02:30,30,104.78,104.78,104.76,104.76,811
20020901|2002-05-30 03:00,30,104.76,104.79,104.76,104.76,987
20020901|2002-05-30 03:30,30,104.75,104.75,104.72,104.73,1165
20020901|2002-05-30 04:00,30,104.73,104.73,104.72,104.73,3127
20020901|2002-05-30 04:30,30,104.74,104.76,104.74,104.76,730
20020901|2002-05-30 05:00,30,104.79,104.79,104.77,104.78,7333
20020901|2002-05-30 05:30,30,104.78,104.81,104.76,104.81,1395
20020901|2002-05-30 06:00,30,104.8,104.83,104.8,104.81,235
20020901|2002-05-30 06:30,30,104.81,104.83,104.8,104.83,479
20020901|2002-05-30 07:00,30,104.82,104.82,104.8,104.8,956
20020901|2002-05-30 07:30,30,104.83,104.84,104.83,104.83,1526
20020901|2002-05-30 08:00,30,104.85,104.85,104.83,104.83,3451
20020901|2002-05-30 08:30,30,104.82,104.82,104.77,104.77,1602
20020901|2002-05-30 09:00,30,104.78,104.78,104.72,104.72,743
20020901|2002-05-30 09:30,30,104.72,104.72,104.66,104.66,777
20020901|2002-05-30 10:00,30,104.67,104.7,104.67,104.7,2272
20020901|2002-05-30 10:30,30,104.71,104.72,104.71,104.72,165
20020901|2002-05-30 11:00,30,104.7,104.7,104.7,104.7,62
20020901|2002-05-30 11:30,30,104.71,104.76,104.71,104.76,498
20020901|2002-05-31 01:00,31,104.85,104.85,104.78,104.78,33
20020901|2002-05-31 01:30,31,104.8,104.85,104.8,104.85,194
20020901|2002-05-31 02:00,31,104.83,104.84,104.83,104.83,145
20020901|2002-05-31 02:30,31,104.82,104.82,104.81,104.82,242
20020901|2002-05-31 03:00,31,104.78,104.78,104.73,104.74,1430
20020901|2002-05-31 03:30,31,104.75,104.76,104.74,104.74,816
20020901|2002-05-31 04:00,31,104.74,104.75,104.74,104.75,640
20020901|2002-05-31 04:30,31,104.75,104.75,104.75,104.75,139
20020901|2002-05-31 05:00,31,104.77,104.79,104.77,104.78,1073
20020901|2002-05-31 05:30,31,104.78,104.78,104.77,104.77,816
20020901|2002-05-31 06:00,31,104.76,104.78,104.76,104.78,379
20020901|2002-05-31 06:30,31,104.79,104.79,104.78,104.78,744
20020901|2002-05-31 07:00,31,104.77,104.77,104.77,104.77,115
20020901|2002-05-31 07:30,31,104.77,104.79,104.77,104.78,200
20020901|2002-05-31 08:00,31,104.78,104.78,104.78,104.78,228
20020901|2002-05-31 08:30,31,104.78,104.82,104.71,104.72,1996
20020901|2002-05-31 09:00,31,104.68,104.68,104.51,104.6,7324
20020901|2002-05-31 09:30,31,104.6,104.65,104.56,104.56,3934
20020901|2002-05-31 10:00,31,104.56,104.6,104.53,104.56,4378
20020901|2002-05-31 10:30,31,104.57,104.58,104.57,104.58,203
20020901|2002-05-31 11:00,31,104.58,104.6,104.58,104.58,1850
20020901|2002-05-31 11:30,31,104.54,104.54,104.49,104.49,645
20020901|2002-06-03 01:00,3,104.44,104.5,104.44,104.49,162
20020901|2002-06-03 01:30,3,104.5,104.51,104.49,104.5,2500
20020901|2002-06-03 02:00,3,104.5,104.51,104.5,104.5,370
20020901|2002-06-03 02:30,3,104.53,104.53,104.51,104.51,2196
20020901|2002-06-03 03:00,3,104.5,104.52,104.49,104.49,1783
20020901|2002-06-03 03:30,3,104.49,104.51,104.49,104.5,2240
20020901|2002-06-03 04:00,3,104.49,104.51,104.48,104.5,3371
20020901|2002-06-03 04:30,3,104.5,104.5,104.49,104.5,263
20020901|2002-06-03 05:00,3,104.5,104.5,104.48,104.48,118
20020901|2002-06-03 05:30,3,104.48,104.48,104.47,104.48,1227
20020901|2002-06-03 06:00,3,104.49,104.49,104.48,104.49,357
20020901|2002-06-03 06:30,3,104.48,104.48,104.46,104.47,523
20020901|2002-06-03 07:00,3,104.47,104.49,104.47,104.49,1611
20020901|2002-06-03 07:30,3,104.5,104.51,104.5,104.5,404
20020901|2002-06-03 08:00,3,104.5,104.51,104.49,104.49,545
20020901|2002-06-03 08:30,3,104.5,104.5,104.44,104.44,3043
20020901|2002-06-03 09:00,3,104.44,104.5,104.4,104.5,6930
20020901|2002-06-03 09:30,3,104.5,104.55,104.5,104.55,8162
20020901|2002-06-03 10:00,3,104.55,104.57,104.54,104.57,723
20020901|2002-06-03 10:30,3,104.57,104.59,104.56,104.57,4783
20020901|2002-06-03 11:00,3,104.59,104.67,104.58,104.67,1290
20020901|2002-06-03 11:30,3,104.67,104.75,104.67,104.74,2878
20020901|2002-06-04 01:00,4,104.82,104.83,104.74,104.74,17718
20020901|2002-06-04 01:30,4,104.76,104.78,104.73,104.75,5996
20020901|2002-06-04 02:00,4,104.75,104.76,104.74,104.74,13989
20020901|2002-06-04 02:30,4,104.74,104.75,104.73,104.74,4337
20020901|2002-06-04 03:00,4,104.74,104.78,104.73,104.76,8328
20020901|2002-06-04 03:30,4,104.76,104.77,104.74,104.76,2158
20020901|2002-06-04 04:00,4,104.75,104.76,104.75,104.76,5425
20020901|2002-06-04 04:30,4,104.75,104.76,104.75,104.75,7684
20020901|2002-06-04 05:00,4,104.75,104.76,104.75,104.76,4582
20020901|2002-06-04 05:30,4,104.77,104.77,104.74,104.74,4529
20020901|2002-06-04 06:00,4,104.74,104.75,104.74,104.74,553
20020901|2002-06-04 06:30,4,104.75,104.78,104.75,104.78,3263
20020901|2002-06-04 07:00,4,104.78,104.78,104.76,104.76,7150
20020901|2002-06-04 07:30,4,104.77,104.8,104.76,104.77,8121
20020901|2002-06-04 08:00,4,104.76,104.79,104.74,104.79,7288
20020901|2002-06-04 08:30,4,104.78,104.8,104.76,104.76,6881
20020901|2002-06-04 09:00,4,104.76,104.76,104.73,104.74,9256
20020901|2002-06-04 09:30,4,104.76,104.78,104.74,104.78,2844
20020901|2002-06-04 10:00,4,104.77,104.78,104.75,104.77,2947
20020901|2002-06-04 10:30,4,104.81,104.81,104.81,104.81,7059
20020901|2002-06-04 11:00,4,104.82,104.85,104.81,104.82,2715
20020901|2002-06-04 11:30,4,104.84,104.97,104.83,104.96,4730
20020901|2002-06-05 01:00,5,104.9,104.9,104.78,104.8,15578
20020901|2002-06-05 01:30,5,104.8,104.81,104.77,104.78,15246
20020901|2002-06-05 02:00,5,104.78,104.79,104.74,104.75,14930
20020901|2002-06-05 02:30,5,104.74,104.78,104.74,104.77,14366
20020901|2002-06-05 03:00,5,104.77,104.78,104.75,104.78,13363
20020901|2002-06-05 03:30,5,104.78,104.78,104.76,104.77,19522
20020901|2002-06-05 04:00,5,104.77,104.78,104.76,104.77,13036
20020901|2002-06-05 04:30,5,104.77,104.77,104.76,104.77,13630
20020901|2002-06-05 05:00,5,104.77,104.78,104.76,104.77,13330
20020901|2002-06-05 05:30,5,104.77,104.78,104.76,104.78,3058
20020901|2002-06-05 06:00,5,104.77,104.78,104.76,104.78,14965
20020901|2002-06-05 06:30,5,104.77,104.77,104.76,104.77,4772
20020901|2002-06-05 07:00,5,104.77,104.78,104.77,104.78,9637
20020901|2002-06-05 07:30,5,104.79,104.82,104.78,104.82,13338
20020901|2002-06-05 08:00,5,104.81,104.82,104.78,104.78,11703
20020901|2002-06-05 08:30,5,104.78,104.81,104.75,104.75,29587
20020901|2002-06-05 09:00,5,104.75,104.83,104.75,104.82,31263
20020901|2002-06-05 10:30,5,104.86,104.86,104.86,104.86,69970
20020901|2002-06-05 11:00,5,104.85,104.89,104.84,104.85,4579
20020901|2002-06-05 11:30,5,104.85,104.86,104.83,104.84,19728
20020901|2002-06-06 01:00,6,104.86,104.86,104.76,104.77,17244
20020901|2002-06-06 01:30,6,104.77,104.81,104.77,104.79,7245
20020901|2002-06-06 02:00,6,104.79,104.79,104.73,104.74,28092
20020901|2002-06-06 02:30,6,104.74,104.76,104.73,104.74,16088
20020901|2002-06-06 03:00,6,104.75,104.76,104.72,104.74,27324
20020901|2002-06-06 03:30,6,104.74,104.76,104.72,104.73,18834
20020901|2002-06-06 04:00,6,104.74,104.74,104.72,104.72,17803
20020901|2002-06-06 04:30,6,104.72,104.72,104.68,104.69,17847
20020901|2002-06-06 05:00,6,104.68,104.71,104.67,104.69,22220
20020901|2002-06-06 05:30,6,104.68,104.7,104.67,104.7,11442
20020901|2002-06-06 06:00,6,104.7,104.72,104.69,104.7,8097
20020901|2002-06-06 06:30,6,104.7,104.73,104.67,104.7,8726
20020901|2002-06-06 07:00,6,104.7,104.74,104.68,104.7,11824
20020901|2002-06-06 07:30,6,104.7,104.71,104.59,104.6,53013
20020901|2002-06-06 08:00,6,104.61,104.62,104.58,104.6,32424
20020901|2002-06-06 08:30,6,104.6,104.7,104.6,104.68,36576
20020901|2002-06-06 09:00,6,104.68,104.77,104.67,104.73,44995
20020901|2002-06-06 09:30,6,104.73,104.81,104.73,104.81,34807
20020901|2002-06-06 10:00,6,104.81,104.86,104.81,104.86,27602
20020901|2002-06-06 10:30,6,104.86,104.91,104.83,104.85,29852
20020901|2002-06-06 11:00,6,104.85,104.93,104.85,104.9,22163
20020901|2002-06-06 11:30,6,104.91,104.94,104.91,104.92,12014
20020901|2002-06-07 01:00,7,105.07,105.08,105.02,105.04,21153
20020901|2002-06-07 01:30,7,105.04,105.07,105.03,105.04,13685
20020901|2002-06-07 02:00,7,105.05,105.08,105.01,105.02,17628
20020901|2002-06-07 02:30,7,105.02,105.05,105.01,105.03,16866
20020901|2002-06-07 03:00,7,105.03,105.04,105,105.03,18226
20020901|2002-06-07 03:30,7,105.03,105.04,105.01,105.01,11751
20020901|2002-06-07 04:00,7,105.01,105.05,105.01,105.05,14506
20020901|2002-06-07 04:30,7,105.05,105.06,105.03,105.03,12302
20020901|2002-06-07 05:00,7,105.04,105.04,105.01,105.01,10472
20020901|2002-06-07 05:30,7,105.02,105.03,104.98,105,13611
20020901|2002-06-07 06:00,7,105.01,105.02,104.99,105.01,6073
20020901|2002-06-07 06:30,7,105.01,105.05,105.01,105.04,10341
20020901|2002-06-07 07:00,7,105.04,105.08,104.97,104.97,16514
20020901|2002-06-07 07:30,7,104.97,105.08,104.97,105.03,39919
20020901|2002-06-07 08:00,7,105.02,105.03,104.98,105.02,24842
20020901|2002-06-07 08:30,7,105.02,105.05,104.99,105.03,40295
20020901|2002-06-07 09:00,7,105.03,105.03,104.9,104.9,41343
20020901|2002-06-07 09:30,7,104.91,104.96,104.89,104.93,24987
20020901|2002-06-07 10:00,7,104.94,104.94,104.88,104.9,14546
20020901|2002-06-07 10:30,7,104.9,104.92,104.88,104.9,6915
20020901|2002-06-07 11:00,7,104.89,104.91,104.87,104.91,5426
20020901|2002-06-07 11:30,7,104.91,104.95,104.9,104.93,6665
20020901|2002-06-10 01:00,10,104.88,104.93,104.86,104.9,7704
20020901|2002-06-10 01:30,10,104.9,104.92,104.87,104.88,6519
20020901|2002-06-10 02:00,10,104.88,104.9,104.86,104.88,5962
20020901|2002-06-10 02:30,10,104.88,104.9,104.87,104.88,4084
20020901|2002-06-10 03:00,10,104.88,104.89,104.86,104.88,5527
20020901|2002-06-10 03:30,10,104.88,104.91,104.88,104.89,10135
20020901|2002-06-10 04:00,10,104.89,104.9,104.85,104.86,9093
20020901|2002-06-10 04:30,10,104.86,104.88,104.85,104.87,13324
20020901|2002-06-10 05:00,10,104.87,104.89,104.87,104.88,8117
20020901|2002-06-10 05:30,10,104.88,104.9,104.87,104.9,9188
20020901|2002-06-10 06:00,10,104.9,104.9,104.89,104.89,1767
20020901|2002-06-10 06:30,10,104.89,104.9,104.88,104.88,5206
20020901|2002-06-10 07:00,10,104.89,104.92,104.88,104.92,4476
20020901|2002-06-10 07:30,10,104.91,104.95,104.89,104.94,10710
20020901|2002-06-10 08:00,10,104.94,104.98,104.93,104.98,14767
20020901|2002-06-10 08:30,10,104.97,105,104.96,104.99,27135
20020901|2002-06-10 09:00,10,104.99,105.5,104.91,105.15,55452
20020901|2002-06-10 09:30,10,105.15,105.2,105.05,105.06,46387
20020901|2002-06-10 10:00,10,105.06,105.12,105.06,105.11,18897
20020901|2002-06-10 10:30,10,105.12,105.14,105.07,105.09,12463
20020901|2002-06-10 11:00,10,105.08,105.1,105.06,105.07,4755
20020901|2002-06-10 11:30,10,105.07,105.08,105.05,105.05,5640
20020901|2002-06-11 01:00,11,105.09,105.09,105.04,105.05,9307
20020901|2002-06-11 01:30,11,105.05,105.06,105.02,105.02,12023
20020901|2002-06-11 02:00,11,105.02,105.06,105.02,105.06,6538
20020901|2002-06-11 02:30,11,105.06,105.1,105.06,105.07,11695
20020901|2002-06-11 03:00,11,105.07,105.08,105.04,105.04,7886
20020901|2002-06-11 03:30,11,105.04,105.06,105,105.02,23102
20020901|2002-06-11 04:00,11,105.03,105.06,105.01,105.02,22632
20020901|2002-06-11 04:30,11,105.01,105.01,104.96,104.98,21866
20020901|2002-06-11 05:00,11,104.98,104.98,104.93,104.94,16696
20020901|2002-06-11 05:30,11,104.94,104.98,104.94,104.96,11116
20020901|2002-06-11 06:00,11,104.96,104.99,104.96,104.96,9380
20020901|2002-06-11 06:30,11,104.96,104.97,104.95,104.96,5647
20020901|2002-06-11 07:00,11,104.95,104.97,104.95,104.96,2924
20020901|2002-06-11 07:30,11,104.96,104.96,104.89,104.9,15655
20020901|2002-06-11 08:00,11,104.9,104.95,104.88,104.94,15718
20020901|2002-06-11 08:30,11,104.94,104.98,104.92,104.97,18426
20020901|2002-06-11 09:00,11,104.96,104.99,104.94,104.96,26424
20020901|2002-06-11 09:30,11,104.96,104.97,104.93,104.96,19397
20020901|2002-06-11 10:00,11,104.95,104.99,104.94,104.98,17242
20020901|2002-06-11 10:30,11,104.98,105.04,104.97,105.02,15962
20020901|2002-06-11 11:00,11,105.02,105.06,105.02,105.06,7236
20020901|2002-06-11 11:30,11,105.05,105.09,105.04,105.07,5353
20020901|2002-06-12 01:00,12,105.11,105.18,105.1,105.17,20267
20020901|2002-06-12 01:30,12,105.16,105.18,105.13,105.15,9719
20020901|2002-06-12 02:00,12,105.16,105.18,105.13,105.16,8263
20020901|2002-06-12 02:30,12,105.17,105.19,105.15,105.17,8995
20020901|2002-06-12 03:00,12,105.17,105.18,105.16,105.16,5755
20020901|2002-06-12 03:30,12,105.17,105.17,105.14,105.15,10270
20020901|2002-06-12 04:00,12,105.16,105.16,105.14,105.16,9001
20020901|2002-06-12 04:30,12,105.16,105.17,105.14,105.16,11035
20020901|2002-06-12 05:00,12,105.16,105.18,105.15,105.18,6900
20020901|2002-06-12 05:30,12,105.18,105.18,105.14,105.15,7673
20020901|2002-06-12 06:00,12,105.15,105.16,105.12,105.14,6971
20020901|2002-06-12 06:30,12,105.14,105.16,105.14,105.15,4992
20020901|2002-06-12 07:00,12,105.16,105.17,105.15,105.17,14843
20020901|2002-06-12 07:30,12,105.17,105.18,105.14,105.16,13213
20020901|2002-06-12 08:00,12,105.16,105.21,105.15,105.2,17256
20020901|2002-06-12 08:30,12,105.2,105.21,105.12,105.14,35460
20020901|2002-06-12 09:00,12,105.13,105.16,105.1,105.12,23396
20020901|2002-06-12 09:30,12,105.11,105.18,105.11,105.18,29234
20020901|2002-06-12 10:00,12,105.18,105.2,105.16,105.18,22512
20020901|2002-06-12 10:30,12,105.19,105.24,105.19,105.24,19399
20020901|2002-06-12 11:00,12,105.24,105.29,105.24,105.27,15152
20020901|2002-06-12 11:30,12,105.27,105.28,105.24,105.25,6273
20020901|2002-06-13 01:00,13,105.24,105.24,105.18,105.18,16515
20020901|2002-06-13 01:30,13,105.19,105.19,105.13,105.15,14605
20020901|2002-06-13 02:00,13,105.15,105.16,105.14,105.15,9765
20020901|2002-06-13 02:30,13,105.15,105.15,105.11,105.12,19170
20020901|2002-06-13 03:00,13,105.12,105.13,105.1,105.12,20987
20020901|2002-06-13 03:30,13,105.12,105.13,105.11,105.12,12003
20020901|2002-06-13 04:00,13,105.12,105.16,105.12,105.15,22970
20020901|2002-06-13 04:30,13,105.14,105.18,105.13,105.14,33846
20020901|2002-06-13 05:00,13,105.14,105.15,105.13,105.14,10434
20020901|2002-06-13 05:30,13,105.14,105.16,105.14,105.16,11356
20020901|2002-06-13 06:00,13,105.16,105.2,105.16,105.2,6538
20020901|2002-06-13 06:30,13,105.19,105.2,105.17,105.17,10024
20020901|2002-06-13 07:00,13,105.18,105.26,105.17,105.25,12612
20020901|2002-06-13 07:30,13,105.25,105.44,105.25,105.43,75310
20020901|2002-06-13 08:00,13,105.43,105.48,105.4,105.45,50057
20020901|2002-06-13 08:30,13,105.45,105.49,105.43,105.49,59220
20020901|2002-06-13 09:00,13,105.49,105.63,105.49,105.58,67014
20020901|2002-06-13 09:30,13,105.58,105.6,105.55,105.56,43125
20020901|2002-06-13 10:00,13,105.56,105.58,105.51,105.52,26637
20020901|2002-06-13 10:30,13,105.51,105.56,105.5,105.51,19003
20020901|2002-06-13 11:00,13,105.51,105.54,105.49,105.52,9088
20020901|2002-06-13 11:30,13,105.51,105.56,105.49,105.49,8282
20020901|2002-06-14 01:00,14,105.57,105.66,105.57,105.6,17011
20020901|2002-06-14 01:30,14,105.6,105.61,105.56,105.57,13930
20020901|2002-06-14 02:00,14,105.57,105.58,105.55,105.56,15153
20020901|2002-06-14 02:30,14,105.56,105.61,105.54,105.61,16337
20020901|2002-06-14 03:00,14,105.62,105.7,105.61,105.67,42659
20020901|2002-06-14 03:30,14,105.66,105.84,105.66,105.79,59482
20020901|2002-06-14 04:00,14,105.79,105.83,105.74,105.78,33171
20020901|2002-06-14 04:30,14,105.78,105.82,105.77,105.78,31241
20020901|2002-06-14 05:00,14,105.78,105.79,105.76,105.79,20144
20020901|2002-06-14 05:30,14,105.79,105.79,105.77,105.78,9048
20020901|2002-06-14 06:00,14,105.78,105.78,105.76,105.76,9781
20020901|2002-06-14 06:30,14,105.77,105.85,105.77,105.82,20678
20020901|2002-06-14 07:00,14,105.82,105.82,105.77,105.78,12220
20020901|2002-06-14 07:30,14,105.79,105.8,105.75,105.78,25888
20020901|2002-06-14 08:00,14,105.78,105.81,105.76,105.76,21500
20020901|2002-06-14 08:30,14,105.76,105.95,105.73,105.93,49672
20020901|2002-06-14 09:00,14,105.93,105.93,105.83,105.85,47893
20020901|2002-06-14 09:30,14,105.85,105.89,105.84,105.86,44604
20020901|2002-06-14 10:00,14,105.86,105.86,105.82,105.85,20952
20020901|2002-06-14 10:30,14,105.85,105.86,105.76,105.77,12770
20020901|2002-06-14 11:00,14,105.77,105.85,105.76,105.84,10791
20020901|2002-06-14 11:30,14,105.85,105.88,105.84,105.87,5928
20020901|2002-06-17 01:00,17,105.84,105.86,105.77,105.82,12469
20020901|2002-06-17 01:30,17,105.82,105.84,105.8,105.81,7421
20020901|2002-06-17 02:00,17,105.81,105.82,105.75,105.78,21364
20020901|2002-06-17 02:30,17,105.78,105.83,105.78,105.78,14422
20020901|2002-06-17 03:00,17,105.79,105.8,105.77,105.79,14245
20020901|2002-06-17 03:30,17,105.79,105.81,105.74,105.78,27967
20020901|2002-06-17 04:00,17,105.78,105.78,105.71,105.71,24480
20020901|2002-06-17 04:30,17,105.71,105.72,105.69,105.71,17702
20020901|2002-06-17 05:00,17,105.72,105.72,105.67,105.7,13446
20020901|2002-06-17 05:30,17,105.69,105.7,105.65,105.68,18498
20020901|2002-06-17 06:00,17,105.68,105.69,105.66,105.68,8370
20020901|2002-06-17 06:30,17,105.68,105.7,105.67,105.69,4179
20020901|2002-06-17 07:00,17,105.69,105.7,105.68,105.68,6506
20020901|2002-06-17 07:30,17,105.68,105.69,105.63,105.63,14405
20020901|2002-06-17 08:00,17,105.64,105.66,105.64,105.65,12643
20020901|2002-06-17 08:30,17,105.65,105.69,105.62,105.69,29400
20020901|2002-06-17 09:00,17,105.69,105.69,105.65,105.67,27764
20020901|2002-06-17 09:30,17,105.66,105.67,105.63,105.66,22954
20020901|2002-06-17 10:00,17,105.66,105.7,105.66,105.68,16212
20020901|2002-06-17 10:30,17,105.67,105.69,105.66,105.69,7387
20020901|2002-06-17 11:00,17,105.69,105.74,105.68,105.72,5814
20020901|2002-06-17 11:30,17,105.72,105.73,105.67,105.67,6690
20020901|2002-06-18 01:00,18,105.74,105.74,105.7,105.72,9060
20020901|2002-06-18 01:30,18,105.73,105.73,105.69,105.7,5419
20020901|2002-06-18 02:00,18,105.69,105.72,105.67,105.72,11626
20020901|2002-06-18 02:30,18,105.72,105.74,105.71,105.73,8276
20020901|2002-06-18 03:00,18,105.73,105.79,105.72,105.79,22345
20020901|2002-06-18 03:30,18,105.78,105.81,105.77,105.78,25661
20020901|2002-06-18 04:00,18,105.78,105.8,105.76,105.8,16724
20020901|2002-06-18 04:30,18,105.79,105.84,105.78,105.83,23781
20020901|2002-06-18 05:00,18,105.83,105.88,105.82,105.87,22417
20020901|2002-06-18 05:30,18,105.87,105.91,105.86,105.91,24257
20020901|2002-06-18 06:00,18,105.9,105.91,105.86,105.89,12648
20020901|2002-06-18 06:30,18,105.89,105.91,105.87,105.87,14885
20020901|2002-06-18 07:00,18,105.88,105.89,105.83,105.86,12238
20020901|2002-06-18 07:30,18,105.85,105.88,105.78,105.8,40732
20020901|2002-06-18 08:00,18,105.8,105.82,105.78,105.82,19665
20020901|2002-06-18 08:30,18,105.83,105.84,105.76,105.78,27667
20020901|2002-06-18 09:00,18,105.77,105.8,105.72,105.73,27998
20020901|2002-06-18 09:30,18,105.73,105.76,105.69,105.73,31832
20020901|2002-06-18 10:00,18,105.73,105.81,105.73,105.79,24203
20020901|2002-06-18 10:30,18,105.79,105.82,105.77,105.81,13664
20020901|2002-06-18 11:00,18,105.8,105.81,105.76,105.78,10503
20020901|2002-06-18 11:30,18,105.78,105.81,105.77,105.79,5231
20020901|2002-06-19 01:00,19,105.93,106,105.92,105.95,17218
20020901|2002-06-19 01:30,19,105.96,106,105.95,105.97,19391
20020901|2002-06-19 02:00,19,105.97,105.98,105.93,105.97,16975
20020901|2002-06-19 02:30,19,105.97,105.99,105.94,105.96,19729
20020901|2002-06-19 03:00,19,105.95,105.96,105.91,105.93,28032
20020901|2002-06-19 03:30,19,105.93,105.95,105.93,105.94,13237
20020901|2002-06-19 04:00,19,105.94,105.95,105.9,105.91,14918
20020901|2002-06-19 04:30,19,105.92,105.94,105.9,105.93,21798
20020901|2002-06-19 05:00,19,105.93,105.93,105.86,105.87,28088
20020901|2002-06-19 05:30,19,105.88,105.9,105.87,105.9,14892
20020901|2002-06-19 06:00,19,105.89,105.9,105.88,105.88,6314
20020901|2002-06-19 06:30,19,105.89,105.91,105.89,105.9,7260
20020901|2002-06-19 07:00,19,105.89,105.89,105.85,105.88,11822
20020901|2002-06-19 07:30,19,105.87,105.9,105.86,105.89,13616
20020901|2002-06-19 08:00,19,105.89,105.91,105.87,105.9,11791
20020901|2002-06-19 08:30,19,105.91,105.94,105.88,105.9,36459
20020901|2002-06-19 09:00,19,105.91,105.95,105.9,105.92,30668
20020901|2002-06-19 09:30,19,105.91,105.94,105.89,105.91,22800
20020901|2002-06-19 10:00,19,105.91,105.91,105.84,105.85,23122
20020901|2002-06-19 10:30,19,105.84,105.87,105.83,105.87,7596
20020901|2002-06-19 11:00,19,105.87,105.92,105.85,105.92,6312
20020901|2002-06-19 11:30,19,105.92,105.94,105.89,105.92,4837
20020901|2002-06-20 01:00,20,106.01,106.04,105.97,105.98,15590
20020901|2002-06-20 01:30,20,105.98,105.99,105.96,105.98,10356
20020901|2002-06-20 02:00,20,105.98,106,105.96,105.97,13164
20020901|2002-06-20 02:30,20,105.97,105.98,105.92,105.92,13656
20020901|2002-06-20 03:00,20,105.91,105.95,105.91,105.95,16540
20020901|2002-06-20 03:30,20,105.94,105.94,105.91,105.93,18847
20020901|2002-06-20 04:00,20,105.93,105.95,105.91,105.94,13152
20020901|2002-06-20 04:30,20,105.94,105.94,105.91,105.92,14478
20020901|2002-06-20 05:00,20,105.92,105.95,105.91,105.95,13620
20020901|2002-06-20 05:30,20,105.94,106.02,105.93,106,32810
20020901|2002-06-20 06:00,20,106,106.04,105.99,106,29715
20020901|2002-06-20 06:30,20,106,106.04,106,106.04,14740
20020901|2002-06-20 07:00,20,106.03,106.05,105.99,106.01,17775
20020901|2002-06-20 07:30,20,106.01,106.05,105.9,105.9,52204
20020901|2002-06-20 08:00,20,105.9,105.93,105.81,105.84,46100
20020901|2002-06-20 08:30,20,105.84,105.86,105.76,105.77,52584
20020901|2002-06-20 09:00,20,105.78,105.87,105.74,105.84,56315
20020901|2002-06-20 09:30,20,105.84,105.88,105.81,105.82,27380
20020901|2002-06-20 10:00,20,105.83,105.83,105.77,105.79,19353
20020901|2002-06-20 10:30,20,105.79,105.84,105.72,105.73,10068
20020901|2002-06-20 11:00,20,105.73,105.79,105.67,105.76,31496
20020901|2002-06-20 11:30,20,105.76,105.79,105.73,105.73,10037
20020901|2002-06-21 01:00,21,105.75,105.83,105.75,105.79,10367
20020901|2002-06-21 01:30,21,105.8,105.84,105.8,105.83,5084
20020901|2002-06-21 02:00,21,105.83,105.87,105.82,105.85,11727
20020901|2002-06-21 02:30,21,105.84,105.93,105.84,105.91,15621
20020901|2002-06-21 03:00,21,105.9,105.91,105.88,105.88,9619
20020901|2002-06-21 03:30,21,105.88,105.89,105.84,105.84,10099
20020901|2002-06-21 04:00,21,105.85,105.85,105.8,105.8,10775
20020901|2002-06-21 04:30,21,105.8,105.8,105.73,105.76,20456
20020901|2002-06-21 05:00,21,105.76,105.79,105.69,105.71,21357
20020901|2002-06-21 05:30,21,105.71,105.72,105.66,105.7,15536
20020901|2002-06-21 06:00,21,105.69,105.74,105.68,105.72,7368
20020901|2002-06-21 06:30,21,105.71,105.74,105.69,105.73,6169
20020901|2002-06-21 07:00,21,105.73,105.73,105.68,105.68,8762
20020901|2002-06-21 07:30,21,105.68,105.7,105.61,105.64,17408
20020901|2002-06-21 08:00,21,105.65,105.72,105.65,105.7,17482
20020901|2002-06-21 08:30,21,105.71,105.72,105.66,105.68,28845
20020901|2002-06-21 09:00,21,105.68,105.71,105.62,105.7,20727
20020901|2002-06-21 09:30,21,105.71,105.76,105.69,105.7,20415
20020901|2002-06-21 10:00,21,105.7,105.8,105.69,105.78,14542
20020901|2002-06-21 10:30,21,105.79,105.86,105.79,105.82,19298
20020901|2002-06-21 11:00,21,105.81,105.87,105.81,105.86,6424
20020901|2002-06-21 11:30,21,105.86,105.88,105.83,105.86,4357
20020901|2002-06-24 01:00,24,105.85,105.85,105.76,105.78,10612
20020901|2002-06-24 01:30,24,105.77,105.8,105.75,105.79,8947
20020901|2002-06-24 02:00,24,105.79,105.79,105.74,105.75,13621
20020901|2002-06-24 02:30,24,105.75,105.83,105.75,105.82,16640
20020901|2002-06-24 03:00,24,105.81,105.86,105.8,105.84,18867
20020901|2002-06-24 03:30,24,105.84,105.9,105.82,105.89,22778
20020901|2002-06-24 04:00,24,105.89,105.92,105.88,105.9,29709
20020901|2002-06-24 04:30,24,105.91,105.98,105.89,105.96,34407
20020901|2002-06-24 05:00,24,105.96,106.02,105.96,106,29472
20020901|2002-06-24 05:30,24,106,106.06,105.99,106.02,23481
20020901|2002-06-24 06:00,24,106.02,106.04,105.99,106.02,15789
20020901|2002-06-24 06:30,24,106.03,106.03,105.99,105.99,10021
20020901|2002-06-24 07:00,24,105.99,106.06,105.95,105.95,18586
20020901|2002-06-24 07:30,24,105.96,106.02,105.95,106.01,20736
20020901|2002-06-24 08:00,24,106.01,106.09,106,106,33996
20020901|2002-06-24 08:30,24,106.01,106.03,105.96,106.01,37253
20020901|2002-06-24 09:00,24,106.01,106.07,105.97,106,42244
20020901|2002-06-24 09:30,24,106.01,106.04,105.97,105.98,22647
20020901|2002-06-24 10:00,24,105.98,106,105.95,105.98,20881
20020901|2002-06-24 10:30,24,105.99,106.07,105.99,106.07,18733
20020901|2002-06-24 11:00,24,106.07,106.07,106.02,106.05,12152
20020901|2002-06-24 11:30,24,106.04,106.1,106.03,106.03,10963
20020901|2002-06-25 01:00,25,105.93,105.93,105.87,105.88,19111
20020901|2002-06-25 01:30,25,105.88,105.92,105.85,105.91,13673
20020901|2002-06-25 02:00,25,105.91,105.92,105.87,105.89,17215
20020901|2002-06-25 02:30,25,105.89,105.96,105.88,105.92,19581
20020901|2002-06-25 03:00,25,105.93,105.93,105.83,105.87,29970
20020901|2002-06-25 03:30,25,105.87,105.91,105.86,105.88,22130
20020901|2002-06-25 04:00,25,105.88,105.89,105.85,105.88,17548
20020901|2002-06-25 04:30,25,105.88,105.9,105.85,105.85,10222
20020901|2002-06-25 05:00,25,105.85,105.87,105.83,105.85,25010
20020901|2002-06-25 05:30,25,105.86,105.89,105.85,105.88,12269
20020901|2002-06-25 06:00,25,105.88,105.89,105.88,105.88,7885
20020901|2002-06-25 06:30,25,105.89,105.89,105.86,105.87,6562
20020901|2002-06-25 07:00,25,105.87,105.88,105.86,105.88,6660
20020901|2002-06-25 07:30,25,105.88,105.89,105.86,105.87,7957
20020901|2002-06-25 08:00,25,105.87,105.88,105.79,105.83,23927
20020901|2002-06-25 08:30,25,105.82,105.86,105.79,105.79,29045
20020901|2002-06-25 09:00,25,105.79,105.85,105.78,105.79,46268
20020901|2002-06-25 09:30,25,105.78,105.83,105.76,105.81,27266
20020901|2002-06-25 10:00,25,105.81,105.82,105.77,105.8,20596
20020901|2002-06-25 10:30,25,105.8,105.82,105.79,105.8,8575
20020901|2002-06-25 11:00,25,105.8,105.81,105.76,105.8,4493
20020901|2002-06-25 11:30,25,105.8,105.84,105.79,105.84,4135
20020901|2002-06-26 01:00,26,106.37,106.52,106.32,106.45,62292
20020901|2002-06-26 01:30,26,106.46,106.49,106.39,106.46,47847
20020901|2002-06-26 02:00,26,106.46,106.47,106.34,106.37,37766
20020901|2002-06-26 02:30,26,106.37,106.39,106.28,106.3,47974
20020901|2002-06-26 03:00,26,106.3,106.32,106.26,106.28,38798
20020901|2002-06-26 03:30,26,106.27,106.3,106.25,106.27,30195
20020901|2002-06-26 04:00,26,106.27,106.28,106.2,106.26,39537
20020901|2002-06-26 04:30,26,106.26,106.31,106.26,106.3,23471
20020901|2002-06-26 05:00,26,106.3,106.33,106.26,106.27,24294
20020901|2002-06-26 05:30,26,106.27,106.36,106.27,106.33,22931
20020901|2002-06-26 06:00,26,106.33,106.35,106.29,106.3,20876
20020901|2002-06-26 06:30,26,106.3,106.35,106.29,106.33,18025
20020901|2002-06-26 07:00,26,106.34,106.35,106.31,106.35,15699
20020901|2002-06-26 07:30,26,106.34,106.38,106.29,106.29,32605
20020901|2002-06-26 08:00,26,106.3,106.32,106.27,106.29,22765
20020901|2002-06-26 08:30,26,106.28,106.3,106.13,106.17,46127
20020901|2002-06-26 09:00,26,106.16,106.26,106.16,106.22,57381
20020901|2002-06-26 09:30,26,106.22,106.25,106.18,106.23,32325
20020901|2002-06-26 10:00,26,106.22,106.23,106.19,106.19,27061
20020901|2002-06-26 10:30,26,106.19,106.19,106.09,106.1,18996
20020901|2002-06-26 11:00,26,106.1,106.2,106.09,106.18,9499
20020901|2002-06-26 11:30,26,106.18,106.21,106.15,106.19,4834
20020901|2002-06-27 01:00,27,106.09,106.1,105.99,106,19195
20020901|2002-06-27 01:30,27,106,106.05,105.98,106.03,14188
20020901|2002-06-27 02:00,27,106.03,106.06,105.98,106.03,21435
20020901|2002-06-27 02:30,27,106.03,106.07,106.01,106.02,19678
20020901|2002-06-27 03:00,27,106.02,106.07,105.99,106.05,19992
20020901|2002-06-27 03:30,27,106.05,106.07,106,106,19802
20020901|2002-06-27 04:00,27,106,106.03,105.99,106.01,18882
20020901|2002-06-27 04:30,27,106.01,106.04,106.01,106.01,11703
20020901|2002-06-27 05:00,27,106.01,106.02,105.98,105.98,8499
20020901|2002-06-27 05:30,27,105.98,106.02,105.97,106.02,11838
20020901|2002-06-27 06:00,27,106.02,106.04,106,106.01,10777
20020901|2002-06-27 06:30,27,106.02,106.02,105.97,105.98,7186
20020901|2002-06-27 07:00,27,105.99,106,105.94,105.94,18054
20020901|2002-06-27 07:30,27,105.95,106,105.95,105.97,29316
20020901|2002-06-27 08:00,27,105.97,106,105.97,105.98,9636
20020901|2002-06-27 08:30,27,105.98,106.03,105.95,106,36572
20020901|2002-06-27 09:00,27,106.01,106.07,106,106.06,36668
20020901|2002-06-27 09:30,27,106.06,106.09,106.04,106.09,29912
20020901|2002-06-27 10:00,27,106.09,106.21,106.09,106.14,39164
20020901|2002-06-27 10:30,27,106.13,106.14,106.06,106.11,16071
20020901|2002-06-27 11:00,27,106.11,106.14,106.07,106.08,6256
20020901|2002-06-27 11:30,27,106.08,106.1,106.03,106.03,2473
20020901|2002-06-28 01:00,28,105.95,105.98,105.94,105.95,10182
20020901|2002-06-28 01:30,28,105.94,105.99,105.92,105.97,9259
20020901|2002-06-28 02:00,28,105.96,105.98,105.94,105.95,10568
20020901|2002-06-28 02:30,28,105.95,105.98,105.95,105.98,10609
20020901|2002-06-28 03:00,28,105.98,106,105.96,105.98,15749
20020901|2002-06-28 03:30,28,105.98,106.01,105.96,105.99,19727
20020901|2002-06-28 04:00,28,105.99,106.08,105.99,106.07,22398
20020901|2002-06-28 04:30,28,106.06,106.11,106.04,106.1,21802
20020901|2002-06-28 05:00,28,106.1,106.16,106.1,106.11,41656
20020901|2002-06-28 05:30,28,106.11,106.18,106.11,106.16,18079
20020901|2002-06-28 06:00,28,106.16,106.17,106.13,106.15,13594
20020901|2002-06-28 06:30,28,106.16,106.17,106.12,106.14,7698
20020901|2002-06-28 07:00,28,106.14,106.15,106.06,106.1,16054
20020901|2002-06-28 07:30,28,106.1,106.13,106.06,106.13,14504
20020901|2002-06-28 08:00,28,106.13,106.14,106.09,106.12,14322
20020901|2002-06-28 08:30,28,106.11,106.12,106.05,106.1,27075
20020901|2002-06-28 09:00,28,106.11,106.14,106.04,106.14,27449
20020901|2002-06-28 09:30,28,106.13,106.15,106.07,106.08,25437
20020901|2002-06-28 10:00,28,106.08,106.1,106.03,106.09,18329
20020901|2002-06-28 10:30,28,106.08,106.14,106.07,106.12,11579
20020901|2002-06-28 11:00,28,106.12,106.13,106.07,106.07,3211
20020901|2002-06-28 11:30,28,106.08,106.1,106.04,106.07,3987
20020901|2002-07-01 01:00,1,106.14,106.16,106.11,106.13,7681
20020901|2002-07-01 01:30,1,106.13,106.15,106.09,106.15,10541
20020901|2002-07-01 02:00,1,106.15,106.19,106.13,106.17,14261
20020901|2002-07-01 02:30,1,106.17,106.2,106.16,106.17,13553
20020901|2002-07-01 03:00,1,106.17,106.19,106.12,106.15,13495
20020901|2002-07-01 03:30,1,106.15,106.16,106.12,106.14,7582
20020901|2002-07-01 04:00,1,106.13,106.13,106.08,106.08,13933
20020901|2002-07-01 04:30,1,106.09,106.11,106.07,106.1,10101
20020901|2002-07-01 05:00,1,106.1,106.11,106.07,106.08,9634
20020901|2002-07-01 05:30,1,106.07,106.07,106.02,106.04,12673
20020901|2002-07-01 06:00,1,106.03,106.04,106.02,106.03,7283
20020901|2002-07-01 06:30,1,106.03,106.07,106.03,106.07,5420
20020901|2002-07-01 07:00,1,106.07,106.1,106.06,106.07,8403
20020901|2002-07-01 07:30,1,106.07,106.08,106.05,106.07,9628
20020901|2002-07-01 08:00,1,106.07,106.08,106.05,106.06,9415
20020901|2002-07-01 08:30,1,106.07,106.07,105.96,105.98,21936
20020901|2002-07-01 09:00,1,105.98,106.03,105.95,105.99,28848
20020901|2002-07-01 09:30,1,106,106.01,105.95,105.96,21789
20020901|2002-07-01 10:00,1,105.96,106.03,105.95,106.01,13507
20020901|2002-07-01 10:30,1,106.01,106.02,105.98,106.01,4694
20020901|2002-07-01 11:00,1,106.02,106.04,106.01,106.03,5181
20020901|2002-07-01 11:30,1,106.04,106.08,106.01,106.05,12266
20020901|2002-07-02 01:00,2,106.13,106.17,106.11,106.16,11467
20020901|2002-07-02 01:30,2,106.15,106.18,106.14,106.15,16390
20020901|2002-07-02 02:00,2,106.14,106.17,106.12,106.16,26311
20020901|2002-07-02 02:30,2,106.16,106.16,106.11,106.12,18778
20020901|2002-07-02 03:00,2,106.11,106.15,106.1,106.15,13057
20020901|2002-07-02 03:30,2,106.14,106.16,106.12,106.13,11865
20020901|2002-07-02 04:00,2,106.13,106.15,106.11,106.14,11195
20020901|2002-07-02 04:30,2,106.13,106.19,106.13,106.17,25514
20020901|2002-07-02 05:00,2,106.17,106.2,106.16,106.18,21060
20020901|2002-07-02 05:30,2,106.18,106.23,106.17,106.22,18968
20020901|2002-07-02 06:00,2,106.23,106.25,106.22,106.23,15350
20020901|2002-07-02 06:30,2,106.23,106.23,106.21,106.22,5810
20020901|2002-07-02 07:00,2,106.22,106.23,106.19,106.2,9300
20020901|2002-07-02 07:30,2,106.2,106.21,106.18,106.2,17815
20020901|2002-07-02 08:00,2,106.2,106.21,106.13,106.18,36305
20020901|2002-07-02 08:30,2,106.18,106.2,106.13,106.18,34294
20020901|2002-07-02 09:00,2,106.18,106.25,106.18,106.22,41797
20020901|2002-07-02 09:30,2,106.22,106.27,106.21,106.26,27274
20020901|2002-07-02 10:00,2,106.26,106.31,106.24,106.26,24397
20020901|2002-07-02 10:30,2,106.26,106.33,106.24,106.32,16776
20020901|2002-07-02 11:00,2,106.31,106.36,106.3,106.3,13214
20020901|2002-07-02 11:30,2,106.31,106.36,106.3,106.34,5844
20020901|2002-07-03 01:00,3,106.35,106.35,106.26,106.26,9542
20020901|2002-07-03 01:30,3,106.26,106.27,106.24,106.27,8938
20020901|2002-07-03 02:00,3,106.26,106.27,106.21,106.23,18927
20020901|2002-07-03 02:30,3,106.23,106.26,106.22,106.24,14186
20020901|2002-07-03 03:00,3,106.24,106.28,106.24,106.26,20966
20020901|2002-07-03 03:30,3,106.26,106.3,106.26,106.28,21156
20020901|2002-07-03 04:00,3,106.28,106.31,106.24,106.24,29089
20020901|2002-07-03 04:30,3,106.24,106.29,106.23,106.28,15928
20020901|2002-07-03 05:00,3,106.28,106.3,106.26,106.29,12989
20020901|2002-07-03 05:30,3,106.28,106.29,106.25,106.26,7904
20020901|2002-07-03 06:00,3,106.25,106.28,106.25,106.28,10937
20020901|2002-07-03 06:30,3,106.29,106.33,106.28,106.28,18137
20020901|2002-07-03 07:00,3,106.28,106.31,106.27,106.29,12484
20020901|2002-07-03 07:30,3,106.29,106.29,106.17,106.18,50544
20020901|2002-07-03 08:00,3,106.18,106.22,106.16,106.19,23391
20020901|2002-07-03 08:30,3,106.19,106.21,106.1,106.12,47083
20020901|2002-07-03 09:00,3,106.12,106.23,106.12,106.23,42279
20020901|2002-07-03 09:30,3,106.23,106.26,106.18,106.25,29614
20020901|2002-07-03 10:00,3,106.26,106.3,106.23,106.28,22975
20020901|2002-07-03 10:30,3,106.28,106.28,106.22,106.23,9072
20020901|2002-07-03 11:00,3,106.23,106.26,106.21,106.24,4898
20020901|2002-07-03 11:30,3,106.24,106.26,106.21,106.21,3297
20020901|2002-07-04 01:00,4,106.12,106.14,106.04,106.07,16117
20020901|2002-07-04 01:30,4,106.07,106.1,106.07,106.08,4760
20020901|2002-07-04 02:00,4,106.09,106.09,106,106.07,29715
20020901|2002-07-04 02:30,4,106.07,106.07,106.04,106.06,13445
20020901|2002-07-04 03:00,4,106.06,106.07,106.02,106.05,10810
20020901|2002-07-04 03:30,4,106.04,106.05,106.02,106.04,11221
20020901|2002-07-04 04:00,4,106.04,106.05,106,106.04,19307
20020901|2002-07-04 04:30,4,106.04,106.04,106.01,106.01,5790
20020901|2002-07-04 05:00,4,106.01,106.03,106,106.02,9399
20020901|2002-07-04 05:30,4,106.02,106.03,106,106.02,8788
20020901|2002-07-04 06:00,4,106.01,106.03,106,106.01,5447
20020901|2002-07-04 06:30,4,106.01,106.01,105.96,105.99,11738
20020901|2002-07-04 07:00,4,105.99,106.02,105.98,105.99,9136
20020901|2002-07-04 07:30,4,105.99,106.07,105.97,106.04,22242
20020901|2002-07-04 08:00,4,106.04,106.06,106.03,106.05,6323
20020901|2002-07-04 08:30,4,106.04,106.07,106.04,106.07,3984
20020901|2002-07-04 09:00,4,106.07,106.1,106.06,106.09,5131
20020901|2002-07-04 09:30,4,106.08,106.09,106.06,106.06,5508
20020901|2002-07-04 10:00,4,106.07,106.07,106.05,106.05,4729
20020901|2002-07-04 10:30,4,106.05,106.05,106.02,106.04,3841
20020901|2002-07-04 11:00,4,106.03,106.03,106.01,106.03,2202
20020901|2002-07-04 11:30,4,106.03,106.03,106.01,106.01,1250
20020901|2002-07-05 01:00,5,105.93,105.97,105.91,105.94,10105
20020901|2002-07-05 01:30,5,105.94,105.94,105.89,105.91,7778
20020901|2002-07-05 02:00,5,105.92,105.94,105.9,105.9,7817
20020901|2002-07-05 02:30,5,105.91,105.93,105.89,105.92,12306
20020901|2002-07-05 03:00,5,105.91,105.94,105.9,105.94,9548
20020901|2002-07-05 03:30,5,105.94,105.96,105.91,105.92,10390
20020901|2002-07-05 04:00,5,105.92,105.94,105.91,105.92,9755
20020901|2002-07-05 04:30,5,105.92,105.92,105.89,105.89,8796
20020901|2002-07-05 05:00,5,105.89,105.92,105.89,105.9,6774
20020901|2002-07-05 05:30,5,105.9,105.91,105.89,105.91,5253
20020901|2002-07-05 06:00,5,105.91,105.91,105.88,105.89,7416
20020901|2002-07-05 06:30,5,105.89,105.9,105.86,105.87,8012
20020901|2002-07-05 07:00,5,105.87,105.91,105.82,105.91,22324
20020901|2002-07-05 07:30,5,105.91,105.93,105.85,105.87,31340
20020901|2002-07-05 08:00,5,105.88,105.93,105.88,105.9,20295
20020901|2002-07-05 08:30,5,105.89,105.91,105.83,105.83,23246
20020901|2002-07-05 09:00,5,105.83,105.85,105.81,105.83,17275
20020901|2002-07-05 09:30,5,105.83,105.86,105.82,105.84,15373
20020901|2002-07-05 10:00,5,105.84,105.86,105.81,105.83,7817
20020901|2002-07-05 10:30,5,105.83,105.84,105.81,105.83,3875
20020901|2002-07-05 11:00,5,105.83,105.84,105.82,105.83,2169
20020901|2002-07-05 11:30,5,105.84,105.84,105.78,105.79,2619
20020901|2002-07-08 01:00,8,105.88,105.94,105.87,105.94,9943
20020901|2002-07-08 01:30,8,105.94,105.95,105.9,105.94,9606
20020901|2002-07-08 02:00,8,105.94,105.98,105.92,105.93,18893
20020901|2002-07-08 02:30,8,105.92,105.95,105.89,105.95,15854
20020901|2002-07-08 03:00,8,105.94,105.97,105.94,105.95,12648
20020901|2002-07-08 03:30,8,105.95,106,105.95,105.97,14544
20020901|2002-07-08 04:00,8,105.97,105.99,105.95,105.97,13249
20020901|2002-07-08 04:30,8,105.98,105.98,105.94,105.95,7174
20020901|2002-07-08 05:00,8,105.95,105.96,105.92,105.94,7477
20020901|2002-07-08 05:30,8,105.94,105.96,105.93,105.96,6237
20020901|2002-07-08 06:00,8,105.96,105.96,105.92,105.93,5234
20020901|2002-07-08 06:30,8,105.93,105.93,105.89,105.9,10007
20020901|2002-07-08 07:00,8,105.89,105.91,105.89,105.9,6575
20020901|2002-07-08 07:30,8,105.9,105.9,105.85,105.87,16095
20020901|2002-07-08 08:00,8,105.87,105.87,105.84,105.86,14104
20020901|2002-07-08 08:30,8,105.87,105.88,105.83,105.88,28887
20020901|2002-07-08 09:00,8,105.88,105.91,105.84,105.89,28657
20020901|2002-07-08 09:30,8,105.89,105.93,105.88,105.91,19598
20020901|2002-07-08 10:00,8,105.91,105.91,105.86,105.88,12865
20020901|2002-07-08 10:30,8,105.87,105.9,105.84,105.9,10902
20020901|2002-07-08 11:00,8,105.9,105.94,105.88,105.93,6307
20020901|2002-07-08 11:30,8,105.93,106,105.91,105.98,17320
20020901|2002-07-09 01:00,9,106.02,106.02,105.96,105.98,10003
20020901|2002-07-09 01:30,9,105.98,105.99,105.96,105.98,6643
20020901|2002-07-09 02:00,9,105.98,105.98,105.92,105.94,13770
20020901|2002-07-09 02:30,9,105.94,105.94,105.89,105.91,25745
20020901|2002-07-09 03:00,9,105.9,105.93,105.88,105.93,15357
20020901|2002-07-09 03:30,9,105.92,105.92,105.87,105.91,25698
20020901|2002-07-09 04:00,9,105.91,105.93,105.89,105.93,26469
20020901|2002-07-09 04:30,9,105.92,105.93,105.9,105.9,12212
20020901|2002-07-09 05:00,9,105.9,105.92,105.88,105.9,10186
20020901|2002-07-09 05:30,9,105.9,105.93,105.9,105.93,9243
20020901|2002-07-09 06:00,9,105.92,105.95,105.92,105.95,14728
20020901|2002-07-09 06:30,9,105.95,105.99,105.95,105.99,16457
20020901|2002-07-09 07:00,9,105.99,105.99,105.94,105.95,9385
20020901|2002-07-09 07:30,9,105.95,105.97,105.9,105.9,19373
20020901|2002-07-09 08:00,9,105.89,105.94,105.89,105.93,19889
20020901|2002-07-09 08:30,9,105.93,105.94,105.89,105.93,23277
20020901|2002-07-09 09:00,9,105.93,105.99,105.92,105.95,32556
20020901|2002-07-09 09:30,9,105.95,105.95,105.9,105.92,19063
20020901|2002-07-09 10:00,9,105.92,105.93,105.89,105.9,12192
20020901|2002-07-09 10:30,9,105.91,105.98,105.9,105.96,13760
20020901|2002-07-09 11:00,9,105.96,105.96,105.92,105.94,5633
20020901|2002-07-09 11:30,9,105.93,105.96,105.91,105.96,3992
20020901|2002-07-10 01:00,10,106.17,106.17,106.11,106.12,18055
20020901|2002-07-10 01:30,10,106.12,106.17,106.11,106.14,12964
20020901|2002-07-10 02:00,10,106.14,106.18,106.14,106.14,17804
20020901|2002-07-10 02:30,10,106.14,106.16,106.13,106.16,12959
20020901|2002-07-10 03:00,10,106.15,106.19,106.14,106.17,17300
20020901|2002-07-10 03:30,10,106.18,106.23,106.16,106.22,30002
20020901|2002-07-10 04:00,10,106.21,106.23,106.18,106.23,21100
20020901|2002-07-10 04:30,10,106.23,106.28,106.2,106.27,32958
20020901|2002-07-10 05:00,10,106.27,106.28,106.23,106.24,17633
20020901|2002-07-10 05:30,10,106.24,106.26,106.23,106.24,8851
20020901|2002-07-10 06:00,10,106.24,106.28,106.2,106.21,15482
20020901|2002-07-10 06:30,10,106.21,106.22,106.19,106.2,9239
20020901|2002-07-10 07:00,10,106.21,106.22,106.14,106.16,20469
20020901|2002-07-10 07:30,10,106.16,106.17,106.12,106.14,23752
20020901|2002-07-10 08:00,10,106.14,106.15,106.12,106.14,11706
20020901|2002-07-10 08:30,10,106.14,106.26,106.14,106.2,48409
20020901|2002-07-10 09:00,10,106.21,106.21,106.13,106.16,35889
20020901|2002-07-10 09:30,10,106.16,106.2,106.16,106.19,27087
20020901|2002-07-10 10:00,10,106.19,106.29,106.18,106.26,23511
20020901|2002-07-10 10:30,10,106.26,106.28,106.23,106.28,18322
20020901|2002-07-10 11:00,10,106.28,106.32,106.26,106.29,16966
20020901|2002-07-10 11:30,10,106.3,106.33,106.27,106.3,13737
20020901|2002-07-11 01:00,11,106.51,106.53,106.47,106.51,23973
20020901|2002-07-11 01:30,11,106.5,106.51,106.45,106.46,11989
20020901|2002-07-11 02:00,11,106.47,106.48,106.41,106.41,21690
20020901|2002-07-11 02:30,11,106.41,106.47,106.41,106.45,18104
20020901|2002-07-11 03:00,11,106.45,106.48,106.43,106.45,21093
20020901|2002-07-11 03:30,11,106.45,106.47,106.43,106.47,14402
20020901|2002-07-11 04:00,11,106.47,106.47,106.43,106.44,16830
20020901|2002-07-11 04:30,11,106.44,106.46,106.41,106.42,15502
20020901|2002-07-11 05:00,11,106.42,106.47,106.42,106.44,7739
20020901|2002-07-11 05:30,11,106.45,106.46,106.43,106.45,6349
20020901|2002-07-11 06:00,11,106.46,106.48,106.44,106.46,6181
20020901|2002-07-11 06:30,11,106.47,106.47,106.43,106.44,10977
20020901|2002-07-11 07:00,11,106.45,106.47,106.43,106.45,9692
20020901|2002-07-11 07:30,11,106.45,106.52,106.43,106.52,33429
20020901|2002-07-11 08:00,11,106.52,106.56,106.5,106.55,33437
20020901|2002-07-11 08:30,11,106.54,106.58,106.47,106.49,43680
20020901|2002-07-11 09:00,11,106.49,106.49,106.41,106.42,44886
20020901|2002-07-11 09:30,11,106.42,106.53,106.42,106.5,25816
20020901|2002-07-11 10:00,11,106.5,106.55,106.47,106.53,24313
20020901|2002-07-11 10:30,11,106.53,106.59,106.52,106.59,20014
20020901|2002-07-11 11:00,11,106.59,106.62,106.57,106.58,13230
20020901|2002-07-11 11:30,11,106.58,106.6,106.49,106.51,4866
20020901|2002-07-12 01:00,12,106.44,106.44,106.35,106.37,12463
20020901|2002-07-12 01:30,12,106.37,106.37,106.33,106.34,12796
20020901|2002-07-12 02:00,12,106.34,106.35,106.29,106.34,19316
20020901|2002-07-12 02:30,12,106.33,106.35,106.28,106.33,17035
20020901|2002-07-12 03:00,12,106.33,106.37,106.33,106.35,13383
20020901|2002-07-12 03:30,12,106.35,106.36,106.33,106.34,8747
20020901|2002-07-12 04:00,12,106.34,106.38,106.34,106.36,14848
20020901|2002-07-12 04:30,12,106.37,106.4,106.36,106.37,14982
20020901|2002-07-12 05:00,12,106.38,106.39,106.34,106.35,13253
20020901|2002-07-12 05:30,12,106.34,106.37,106.34,106.36,5847
20020901|2002-07-12 06:00,12,106.35,106.37,106.34,106.37,4534
20020901|2002-07-12 06:30,12,106.36,106.37,106.33,106.36,5368
20020901|2002-07-12 07:00,12,106.36,106.36,106.3,106.33,12340
20020901|2002-07-12 07:30,12,106.33,106.41,106.33,106.39,28087
20020901|2002-07-12 08:00,12,106.39,106.43,106.38,106.42,9806
20020901|2002-07-12 08:30,12,106.42,106.74,106.39,106.62,66105
20020901|2002-07-12 09:00,12,106.62,106.66,106.51,106.54,51658
20020901|2002-07-12 09:30,12,106.54,106.59,106.52,106.55,31418
20020901|2002-07-12 10:00,12,106.55,106.64,106.55,106.62,16878
20020901|2002-07-12 10:30,12,106.61,106.67,106.59,106.64,15805
20020901|2002-07-12 11:00,12,106.64,106.65,106.62,106.62,4807
20020901|2002-07-12 11:30,12,106.62,106.65,106.61,106.64,3910
20020901|2002-07-15 01:00,15,106.68,106.71,106.64,106.65,9653
20020901|2002-07-15 01:30,15,106.65,106.68,106.64,106.67,6516
20020901|2002-07-15 02:00,15,106.67,106.68,106.61,106.62,15286
20020901|2002-07-15 02:30,15,106.62,106.63,106.6,106.62,10163
20020901|2002-07-15 03:00,15,106.62,106.66,106.62,106.65,11877
20020901|2002-07-15 03:30,15,106.65,106.66,106.64,106.66,10899
20020901|2002-07-15 04:00,15,106.65,106.66,106.62,106.63,10089
20020901|2002-07-15 04:30,15,106.63,106.64,106.61,106.62,13006
20020901|2002-07-15 05:00,15,106.62,106.63,106.58,106.59,10709
20020901|2002-07-15 05:30,15,106.59,106.62,106.59,106.62,5761
20020901|2002-07-15 06:00,15,106.62,106.68,106.62,106.68,8761
20020901|2002-07-15 06:30,15,106.68,106.69,106.66,106.69,8691
20020901|2002-07-15 07:00,15,106.7,106.7,106.65,106.66,8701
20020901|2002-07-15 07:30,15,106.66,106.7,106.65,106.68,12476
20020901|2002-07-15 08:00,15,106.68,106.71,106.67,106.69,12802
20020901|2002-07-15 08:30,15,106.7,106.76,106.7,106.74,40510
20020901|2002-07-15 09:00,15,106.75,106.79,106.71,106.75,34381
20020901|2002-07-15 09:30,15,106.75,106.77,106.7,106.75,22385
20020901|2002-07-15 10:00,15,106.75,106.85,106.74,106.85,34547
20020901|2002-07-15 10:30,15,106.85,106.87,106.8,106.83,19171
20020901|2002-07-15 11:00,15,106.83,106.9,106.82,106.88,12334
20020901|2002-07-15 11:30,15,106.87,106.87,106.79,106.8,7681
20020901|2002-07-16 01:00,16,106.7,106.7,106.63,106.66,14148
20020901|2002-07-16 01:30,16,106.66,106.68,106.65,106.65,8688
20020901|2002-07-16 02:00,16,106.65,106.68,106.65,106.67,19971
20020901|2002-07-16 02:30,16,106.67,106.72,106.65,106.72,22043
20020901|2002-07-16 03:00,16,106.71,106.78,106.71,106.78,37072
20020901|2002-07-16 03:30,16,106.78,106.93,106.75,106.9,53167
20020901|2002-07-16 04:00,16,106.9,106.95,106.88,106.91,40862
20020901|2002-07-16 04:30,16,106.9,106.94,106.85,106.86,37653
20020901|2002-07-16 05:00,16,106.86,106.94,106.85,106.91,36016
20020901|2002-07-16 05:30,16,106.91,106.93,106.89,106.91,25120
20020901|2002-07-16 06:00,16,106.91,106.91,106.86,106.86,26063
20020901|2002-07-16 06:30,16,106.86,106.87,106.77,106.79,32286
20020901|2002-07-16 07:00,16,106.79,106.83,106.73,106.74,28536
20020901|2002-07-16 07:30,16,106.74,106.77,106.68,106.68,34416
20020901|2002-07-16 08:00,16,106.68,106.71,106.64,106.69,42298
20020901|2002-07-16 08:30,16,106.68,106.73,106.63,106.67,40800
20020901|2002-07-16 09:00,16,106.67,106.83,106.67,106.77,53105
20020901|2002-07-16 09:30,16,106.77,106.79,106.65,106.65,39389
20020901|2002-07-16 10:00,16,106.65,106.7,106.58,106.68,40523
20020901|2002-07-16 10:30,16,106.68,106.69,106.54,106.56,20689
20020901|2002-07-16 11:00,16,106.56,106.6,106.49,106.53,14204
20020901|2002-07-16 11:30,16,106.53,106.57,106.51,106.52,6149
20020901|2002-07-17 01:00,17,106.64,106.69,106.61,106.68,12172
20020901|2002-07-17 01:30,17,106.68,106.69,106.65,106.69,10993
20020901|2002-07-17 02:00,17,106.69,106.69,106.57,106.59,25904
20020901|2002-07-17 02:30,17,106.59,106.59,106.38,106.38,56850
20020901|2002-07-17 03:00,17,106.38,106.47,106.38,106.45,37465
20020901|2002-07-17 03:30,17,106.46,106.49,106.39,106.48,33733
20020901|2002-07-17 04:00,17,106.47,106.5,106.44,106.45,19372
20020901|2002-07-17 04:30,17,106.46,106.46,106.42,106.45,22435
20020901|2002-07-17 05:00,17,106.45,106.45,106.42,106.44,13140
20020901|2002-07-17 05:30,17,106.44,106.45,106.38,106.39,15334
20020901|2002-07-17 06:00,17,106.39,106.4,106.33,106.38,30164
20020901|2002-07-17 06:30,17,106.38,106.41,106.35,106.38,14239
20020901|2002-07-17 07:00,17,106.38,106.39,106.33,106.36,15516
20020901|2002-07-17 07:30,17,106.36,106.41,106.32,106.37,28234
20020901|2002-07-17 08:00,17,106.37,106.39,106.36,106.38,11170
20020901|2002-07-17 08:30,17,106.38,106.43,106.34,106.42,41895
20020901|2002-07-17 09:00,17,106.41,106.47,106.37,106.45,29560
20020901|2002-07-17 09:30,17,106.45,106.54,106.45,106.53,32864
20020901|2002-07-17 10:00,17,106.54,106.56,106.46,106.52,26561
20020901|2002-07-17 10:30,17,106.52,106.53,106.47,106.5,12508
20020901|2002-07-17 11:00,17,106.5,106.55,106.48,106.53,5396
20020901|2002-07-17 11:30,17,106.53,106.6,106.49,106.56,4614
20020901|2002-07-18 01:00,18,106.55,106.58,106.5,106.5,12220
20020901|2002-07-18 01:30,18,106.5,106.5,106.44,106.47,7617
20020901|2002-07-18 02:00,18,106.47,106.51,106.45,106.46,12992
20020901|2002-07-18 02:30,18,106.46,106.49,106.39,106.4,24311
20020901|2002-07-18 03:00,18,106.41,106.41,106.37,106.4,25635
20020901|2002-07-18 03:30,18,106.4,106.41,106.37,106.39,23470
20020901|2002-07-18 04:00,18,106.39,106.41,106.36,106.38,23695
20020901|2002-07-18 04:30,18,106.39,106.44,106.38,106.4,19146
20020901|2002-07-18 05:00,18,106.4,106.44,106.4,106.43,10964
20020901|2002-07-18 05:30,18,106.43,106.44,106.4,106.41,9847
20020901|2002-07-18 06:00,18,106.41,106.44,106.4,106.43,7535
20020901|2002-07-18 06:30,18,106.43,106.46,106.42,106.45,9987
20020901|2002-07-18 07:00,18,106.45,106.47,106.38,106.4,10334
20020901|2002-07-18 07:30,18,106.4,106.46,106.39,106.46,23421
20020901|2002-07-18 08:00,18,106.47,106.49,106.44,106.47,18501
20020901|2002-07-18 08:30,18,106.48,106.49,106.45,106.48,23800
20020901|2002-07-18 09:00,18,106.48,106.51,106.45,106.47,25920
20020901|2002-07-18 09:30,18,106.47,106.56,106.46,106.54,21928
20020901|2002-07-18 10:00,18,106.55,106.56,106.51,106.55,16168
20020901|2002-07-18 10:30,18,106.55,106.63,106.52,106.61,11696
20020901|2002-07-18 11:00,18,106.6,106.62,106.53,106.56,26427
20020901|2002-07-18 11:30,18,106.56,106.57,106.54,106.57,4437
20020901|2002-07-19 01:00,19,106.72,106.75,106.69,106.7,16183
20020901|2002-07-19 01:30,19,106.71,106.72,106.68,106.71,8338
20020901|2002-07-19 02:00,19,106.71,106.75,106.69,106.74,16065
20020901|2002-07-19 02:30,19,106.74,106.78,106.73,106.75,27800
20020901|2002-07-19 03:00,19,106.75,106.76,106.72,106.73,18583
20020901|2002-07-19 03:30,19,106.73,106.76,106.72,106.74,6501
20020901|2002-07-19 04:00,19,106.74,106.76,106.73,106.73,15347
20020901|2002-07-19 04:30,19,106.73,106.75,106.72,106.74,8628
20020901|2002-07-19 05:00,19,106.75,106.76,106.75,106.76,7230
20020901|2002-07-19 05:30,19,106.75,106.76,106.71,106.71,8361
20020901|2002-07-19 06:00,19,106.71,106.76,106.71,106.75,9754
20020901|2002-07-19 06:30,19,106.74,106.76,106.74,106.76,5656
20020901|2002-07-19 07:00,19,106.76,106.77,106.73,106.76,8820
20020901|2002-07-19 07:30,19,106.76,106.84,106.74,106.79,25671
20020901|2002-07-19 08:00,19,106.8,106.81,106.76,106.79,15024
20020901|2002-07-19 08:30,19,106.78,106.85,106.75,106.77,36780
20020901|2002-07-19 09:00,19,106.77,106.78,106.67,106.73,36184
20020901|2002-07-19 09:30,19,106.72,106.79,106.72,106.79,18472
20020901|2002-07-19 10:00,19,106.79,106.85,106.77,106.8,18624
20020901|2002-07-19 10:30,19,106.8,106.84,106.79,106.81,6541
20020901|2002-07-19 11:00,19,106.8,106.8,106.75,106.77,1680
20020901|2002-07-19 11:30,19,106.78,106.83,106.77,106.78,3178
20020901|2002-07-22 01:00,22,106.98,106.99,106.89,106.96,16178
20020901|2002-07-22 01:30,22,106.96,106.96,106.91,106.92,11211
20020901|2002-07-22 02:00,22,106.92,106.97,106.91,106.94,16399
20020901|2002-07-22 02:30,22,106.94,106.96,106.9,106.93,27578
20020901|2002-07-22 03:00,22,106.93,106.98,106.92,106.95,24578
20020901|2002-07-22 03:30,22,106.95,106.99,106.94,106.94,19739
20020901|2002-07-22 04:00,22,106.95,106.96,106.92,106.95,11771
20020901|2002-07-22 04:30,22,106.95,106.95,106.92,106.95,9203
20020901|2002-07-22 05:00,22,106.94,106.96,106.89,106.9,14902
20020901|2002-07-22 05:30,22,106.89,106.92,106.89,106.9,5469
20020901|2002-07-22 06:00,22,106.9,106.91,106.87,106.87,5404
20020901|2002-07-22 06:30,22,106.87,106.87,106.83,106.86,16338
20020901|2002-07-22 07:00,22,106.86,106.94,106.86,106.94,21306
20020901|2002-07-22 07:30,22,106.94,106.94,106.9,106.94,15861
20020901|2002-07-22 08:00,22,106.94,106.96,106.92,106.92,13993
20020901|2002-07-22 08:30,22,106.92,106.95,106.83,106.86,45691
20020901|2002-07-22 09:00,22,106.86,106.94,106.86,106.92,32292
20020901|2002-07-22 09:30,22,106.92,106.93,106.84,106.88,22306
20020901|2002-07-22 10:00,22,106.87,106.99,106.86,106.97,33209
20020901|2002-07-22 10:30,22,106.98,107.04,106.96,107.02,30918
20020901|2002-07-22 11:00,22,107.02,107.04,106.97,107.04,12664
20020901|2002-07-22 11:30,22,107.05,107.07,107.03,107.06,14616
20020901|2002-07-23 01:00,23,106.92,106.97,106.91,106.92,16266
20020901|2002-07-23 01:30,23,106.93,106.94,106.88,106.89,10824
20020901|2002-07-23 02:00,23,106.88,106.88,106.83,106.84,28859
20020901|2002-07-23 02:30,23,106.84,106.85,106.79,106.82,23852
20020901|2002-07-23 03:00,23,106.81,106.87,106.8,106.87,22041
20020901|2002-07-23 03:30,23,106.87,106.87,106.82,106.83,15649
20020901|2002-07-23 04:00,23,106.83,106.84,106.8,106.83,16981
20020901|2002-07-23 04:30,23,106.84,106.86,106.81,106.82,11174
20020901|2002-07-23 05:00,23,106.82,106.85,106.81,106.84,12719
20020901|2002-07-23 05:30,23,106.84,106.84,106.82,106.83,7723
20020901|2002-07-23 06:00,23,106.83,106.83,106.81,106.82,6098
20020901|2002-07-23 06:30,23,106.82,106.87,106.82,106.87,8487
20020901|2002-07-23 07:00,23,106.86,106.94,106.86,106.94,26612
20020901|2002-07-23 07:30,23,106.95,106.95,106.9,106.91,23277
20020901|2002-07-23 08:00,23,106.91,106.97,106.9,106.96,19437
20020901|2002-07-23 08:30,23,106.95,107.01,106.91,106.91,47143
20020901|2002-07-23 09:00,23,106.92,107.04,106.91,106.98,42734
20020901|2002-07-23 09:30,23,106.98,107.03,106.95,106.99,32410
20020901|2002-07-23 10:00,23,106.99,107.01,106.92,106.94,23855
20020901|2002-07-23 10:30,23,106.94,107,106.92,106.98,11193
20020901|2002-07-23 11:00,23,106.97,106.98,106.94,106.98,5753
20020901|2002-07-23 11:30,23,106.98,107.02,106.93,106.93,5345
20020901|2002-07-24 01:00,24,107.16,107.18,107.12,107.16,22718
20020901|2002-07-24 01:30,24,107.16,107.19,107.13,107.14,30067
20020901|2002-07-24 02:00,24,107.15,107.19,107.1,107.14,29752
20020901|2002-07-24 02:30,24,107.14,107.22,107.11,107.21,27360
20020901|2002-07-24 03:00,24,107.21,107.32,107.19,107.29,53356
20020901|2002-07-24 03:30,24,107.28,107.37,107.25,107.36,44100
20020901|2002-07-24 04:00,24,107.35,107.36,107.3,107.32,33037
20020901|2002-07-24 04:30,24,107.33,107.33,107.22,107.23,38198
20020901|2002-07-24 05:00,24,107.23,107.29,107.22,107.28,24403
20020901|2002-07-24 05:30,24,107.27,107.33,107.27,107.29,24495
20020901|2002-07-24 06:00,24,107.29,107.38,107.29,107.37,24613
20020901|2002-07-24 06:30,24,107.38,107.58,107.35,107.58,49765
20020901|2002-07-24 07:00,24,107.58,107.76,107.51,107.74,47457
20020901|2002-07-24 07:30,24,107.74,107.8,107.65,107.65,71641
20020901|2002-07-24 08:00,24,107.66,107.7,107.56,107.59,50340
20020901|2002-07-24 08:30,24,107.6,107.63,107.43,107.52,71917
20020901|2002-07-24 09:00,24,107.52,107.52,107.38,107.38,49436
20020901|2002-07-24 09:30,24,107.38,107.42,107.29,107.37,52547
20020901|2002-07-24 10:00,24,107.38,107.43,107.33,107.33,31729
20020901|2002-07-24 10:30,24,107.34,107.38,107.31,107.34,20140
20020901|2002-07-24 11:00,24,107.35,107.43,107.32,107.42,10422
20020901|2002-07-24 11:30,24,107.42,107.5,107.4,107.49,6207
20020901|2002-07-25 01:00,25,107.17,107.22,107.16,107.22,23042
20020901|2002-07-25 01:30,25,107.22,107.3,107.22,107.24,21747
20020901|2002-07-25 02:00,25,107.24,107.41,107.24,107.41,31256
20020901|2002-07-25 02:30,25,107.41,107.44,107.35,107.43,35088
20020901|2002-07-25 03:00,25,107.44,107.45,107.29,107.4,48520
20020901|2002-07-25 03:30,25,107.4,107.4,107.33,107.36,35741
20020901|2002-07-25 04:00,25,107.35,107.37,107.31,107.35,23841
20020901|2002-07-25 04:30,25,107.35,107.43,107.35,107.4,27663
20020901|2002-07-25 05:00,25,107.4,107.51,107.4,107.49,28406
20020901|2002-07-25 05:30,25,107.49,107.52,107.46,107.47,27880
20020901|2002-07-25 06:00,25,107.46,107.47,107.4,107.42,18927
20020901|2002-07-25 06:30,25,107.42,107.45,107.41,107.43,7935
20020901|2002-07-25 07:00,25,107.42,107.51,107.38,107.45,21319
20020901|2002-07-25 07:30,25,107.45,107.51,107.38,107.46,62800
20020901|2002-07-25 08:00,25,107.46,107.48,107.42,107.46,32261
20020901|2002-07-25 08:30,25,107.46,107.5,107.41,107.44,38543
20020901|2002-07-25 09:00,25,107.44,107.44,107.3,107.32,51214
20020901|2002-07-25 09:30,25,107.32,107.41,107.32,107.41,31059
20020901|2002-07-25 10:00,25,107.41,107.43,107.33,107.36,26471
20020901|2002-07-25 10:30,25,107.36,107.38,107.31,107.34,16776
20020901|2002-07-25 11:00,25,107.34,107.4,107.32,107.4,6385
20020901|2002-07-25 11:30,25,107.4,107.44,107.39,107.4,6103
20020901|2002-07-26 01:00,26,107.57,107.65,107.54,107.59,18837
20020901|2002-07-26 01:30,26,107.59,107.62,107.56,107.6,12043
20020901|2002-07-26 02:00,26,107.6,107.61,107.52,107.53,23851
20020901|2002-07-26 02:30,26,107.53,107.54,107.5,107.52,21404
20020901|2002-07-26 03:00,26,107.52,107.56,107.51,107.55,22094
20020901|2002-07-26 03:30,26,107.55,107.56,107.52,107.55,18860
20020901|2002-07-26 04:00,26,107.56,107.57,107.51,107.51,12200
20020901|2002-07-26 04:30,26,107.52,107.56,107.51,107.55,17146
20020901|2002-07-26 05:00,26,107.55,107.68,107.55,107.64,28810
20020901|2002-07-26 05:30,26,107.64,107.64,107.61,107.63,11705
20020901|2002-07-26 06:00,26,107.63,107.78,107.63,107.71,34171
20020901|2002-07-26 06:30,26,107.71,107.73,107.68,107.7,15364
20020901|2002-07-26 07:00,26,107.69,107.69,107.63,107.63,12625
20020901|2002-07-26 07:30,26,107.64,107.64,107.61,107.64,20233
20020901|2002-07-26 08:00,26,107.63,107.63,107.58,107.6,15849
20020901|2002-07-26 08:30,26,107.61,107.68,107.52,107.53,36527
20020901|2002-07-26 09:00,26,107.54,107.59,107.51,107.56,28514
20020901|2002-07-26 09:30,26,107.56,107.59,107.51,107.53,17322
20020901|2002-07-26 10:00,26,107.53,107.56,107.52,107.54,9702
20020901|2002-07-26 10:30,26,107.54,107.56,107.52,107.55,4163
20020901|2002-07-26 11:00,26,107.55,107.6,107.55,107.6,3682
20020901|2002-07-26 11:30,26,107.61,107.62,107.58,107.58,2700
20020901|2002-07-29 01:00,29,107.5,107.54,107.46,107.52,6500
20020901|2002-07-29 01:30,29,107.53,107.53,107.41,107.43,5986
20020901|2002-07-29 02:00,29,107.43,107.47,107.43,107.45,11438
20020901|2002-07-29 02:30,29,107.45,107.46,107.42,107.42,10767
20020901|2002-07-29 03:00,29,107.42,107.42,107.39,107.41,12748
20020901|2002-07-29 03:30,29,107.4,107.41,107.38,107.4,10709
20020901|2002-07-29 04:00,29,107.4,107.42,107.36,107.38,13879
20020901|2002-07-29 04:30,29,107.38,107.41,107.35,107.36,14154
20020901|2002-07-29 05:00,29,107.36,107.36,107.31,107.35,18872
20020901|2002-07-29 05:30,29,107.35,107.35,107.31,107.32,10808
20020901|2002-07-29 06:00,29,107.32,107.35,107.32,107.35,8991
20020901|2002-07-29 06:30,29,107.35,107.38,107.34,107.37,6917
20020901|2002-07-29 07:00,29,107.37,107.37,107.31,107.31,9205
20020901|2002-07-29 07:30,29,107.31,107.35,107.3,107.33,12127
20020901|2002-07-29 08:00,29,107.32,107.35,107.3,107.32,16924
20020901|2002-07-29 08:30,29,107.32,107.35,107.29,107.33,20342
20020901|2002-07-29 09:00,29,107.33,107.34,107.25,107.25,27333
20020901|2002-07-29 09:30,29,107.25,107.28,107.22,107.26,20263
20020901|2002-07-29 10:00,29,107.25,107.29,107.24,107.28,9686
20020901|2002-07-29 10:30,29,107.27,107.27,107.15,107.19,10311
20020901|2002-07-29 11:00,29,107.19,107.2,107.13,107.19,5829
20020901|2002-07-29 11:30,29,107.19,107.19,107.13,107.13,4357
20020901|2002-07-30 01:00,30,107.08,107.09,107,107.03,22521
20020901|2002-07-30 01:30,30,107.03,107.08,107.02,107.06,11974
20020901|2002-07-30 02:00,30,107.06,107.13,107.06,107.12,19679
20020901|2002-07-30 02:30,30,107.12,107.12,107.07,107.08,24204
20020901|2002-07-30 03:00,30,107.08,107.11,107.07,107.11,16875
20020901|2002-07-30 03:30,30,107.11,107.12,107.09,107.11,14914
20020901|2002-07-30 04:00,30,107.11,107.14,107.11,107.13,17313
20020901|2002-07-30 04:30,30,107.13,107.13,107.1,107.12,10290
20020901|2002-07-30 05:00,30,107.12,107.13,107.09,107.12,12538
20020901|2002-07-30 05:30,30,107.12,107.13,107.11,107.13,11066
20020901|2002-07-30 06:00,30,107.13,107.14,107.12,107.12,8383
20020901|2002-07-30 06:30,30,107.12,107.14,107.11,107.12,4809
20020901|2002-07-30 07:00,30,107.11,107.14,107.1,107.11,11106
20020901|2002-07-30 07:30,30,107.12,107.13,107.09,107.12,11757
20020901|2002-07-30 08:00,30,107.13,107.18,107.12,107.15,15098
20020901|2002-07-30 08:30,30,107.16,107.26,107.15,107.24,35248
20020901|2002-07-30 09:00,30,107.25,107.26,107.16,107.17,43232
20020901|2002-07-30 09:30,30,107.18,107.23,107.16,107.22,25185
20020901|2002-07-30 10:00,30,107.22,107.27,107.2,107.21,19166
20020901|2002-07-30 10:30,30,107.21,107.25,107.21,107.23,11381
20020901|2002-07-30 11:00,30,107.23,107.23,107.17,107.18,4807
20020901|2002-07-30 11:30,30,107.18,107.18,107.13,107.14,3924
20020901|2002-07-31 01:00,31,107.15,107.18,107.14,107.16,7743
20020901|2002-07-31 01:30,31,107.16,107.21,107.16,107.19,7610
20020901|2002-07-31 02:00,31,107.19,107.21,107.17,107.18,10425
20020901|2002-07-31 02:30,31,107.18,107.19,107.15,107.17,12567
20020901|2002-07-31 03:00,31,107.17,107.25,107.16,107.24,18353
20020901|2002-07-31 03:30,31,107.24,107.27,107.23,107.23,21066
20020901|2002-07-31 04:00,31,107.23,107.23,107.2,107.2,15507
20020901|2002-07-31 04:30,31,107.2,107.2,107.16,107.18,14622
20020901|2002-07-31 05:00,31,107.18,107.18,107.12,107.12,18959
20020901|2002-07-31 05:30,31,107.12,107.16,107.11,107.15,14967
20020901|2002-07-31 06:00,31,107.15,107.17,107.14,107.15,5831
20020901|2002-07-31 06:30,31,107.15,107.16,107.14,107.16,3726
20020901|2002-07-31 07:00,31,107.16,107.25,107.13,107.25,15460
20020901|2002-07-31 07:30,31,107.25,107.33,107.24,107.3,57939
20020901|2002-07-31 08:00,31,107.29,107.42,107.29,107.4,51017
20020901|2002-07-31 08:30,31,107.4,107.54,107.36,107.53,45221
20020901|2002-07-31 09:00,31,107.51,107.54,107.47,107.52,59735
20020901|2002-07-31 09:30,31,107.51,107.55,107.48,107.53,29970
20020901|2002-07-31 10:00,31,107.52,107.54,107.5,107.51,19621
20020901|2002-07-31 10:30,31,107.51,107.52,107.48,107.48,8932
20020901|2002-07-31 11:00,31,107.48,107.5,107.46,107.5,8234
20020901|2002-07-31 11:30,31,107.5,107.54,107.49,107.5,6059
20020901|2002-08-01 01:00,1,107.66,107.66,107.58,107.59,10209
20020901|2002-08-01 01:30,1,107.58,107.62,107.56,107.61,11960
20020901|2002-08-01 02:00,1,107.6,107.63,107.58,107.6,14708
20020901|2002-08-01 02:30,1,107.59,107.6,107.54,107.56,17801
20020901|2002-08-01 03:00,1,107.56,107.56,107.51,107.55,20052
20020901|2002-08-01 03:30,1,107.55,107.59,107.54,107.58,16496
20020901|2002-08-01 04:00,1,107.59,107.61,107.57,107.59,11743
20020901|2002-08-01 04:30,1,107.6,107.65,107.6,107.64,18050
20020901|2002-08-01 05:00,1,107.64,107.68,107.62,107.67,14559
20020901|2002-08-01 05:30,1,107.66,107.67,107.61,107.62,21711
20020901|2002-08-01 06:00,1,107.62,107.63,107.62,107.63,8636
20020901|2002-08-01 06:30,1,107.63,107.66,107.61,107.65,9164
20020901|2002-08-01 07:00,1,107.65,107.67,107.62,107.63,10306
20020901|2002-08-01 07:30,1,107.63,107.66,107.61,107.63,22109
20020901|2002-08-01 08:00,1,107.62,107.63,107.58,107.61,14892
20020901|2002-08-01 08:30,1,107.61,107.68,107.6,107.67,21281
20020901|2002-08-01 09:00,1,107.67,107.8,107.67,107.8,70703
20020901|2002-08-01 09:30,1,107.8,107.84,107.75,107.76,45000
20020901|2002-08-01 10:00,1,107.77,107.86,107.76,107.83,32020
20020901|2002-08-01 10:30,1,107.84,107.84,107.77,107.79,15178
20020901|2002-08-01 11:00,1,107.78,107.85,107.78,107.85,6580
20020901|2002-08-01 11:30,1,107.85,107.85,107.8,107.83,4715
20020901|2002-08-02 01:00,2,107.9,107.9,107.84,107.87,9009
20020901|2002-08-02 01:30,2,107.88,107.89,107.86,107.89,5371
20020901|2002-08-02 02:00,2,107.88,107.89,107.85,107.86,10741
20020901|2002-08-02 02:30,2,107.85,107.92,107.85,107.91,14989
20020901|2002-08-02 03:00,2,107.91,107.98,107.9,107.96,33616
20020901|2002-08-02 03:30,2,107.96,108,107.94,107.94,27336
20020901|2002-08-02 04:00,2,107.94,107.99,107.94,107.96,33441
20020901|2002-08-02 04:30,2,107.96,108,107.96,107.99,23444
20020901|2002-08-02 05:00,2,108,108.09,107.99,108.04,30481
20020901|2002-08-02 05:30,2,108.04,108.05,108.02,108.04,7472
20020901|2002-08-02 06:00,2,108.04,108.07,108.03,108.05,7491
20020901|2002-08-02 06:30,2,108.05,108.06,108.04,108.05,6821
20020901|2002-08-02 07:00,2,108.05,108.13,108.03,108.08,19315
20020901|2002-08-02 07:30,2,108.07,108.14,108.01,108.01,55655
20020901|2002-08-02 08:00,2,108.02,108.05,108,108.01,28937
20020901|2002-08-02 08:30,2,108.01,108.07,108,108.06,34804
20020901|2002-08-02 09:00,2,108.06,108.1,108.01,108.09,33250
20020901|2002-08-02 09:30,2,108.09,108.13,108.05,108.12,26798
20020901|2002-08-02 10:00,2,108.13,108.2,108.11,108.2,21297
20020901|2002-08-02 10:30,2,108.19,108.33,108.17,108.32,21537
20020901|2002-08-02 11:00,2,108.32,108.39,108.3,108.38,12076
20020901|2002-08-02 11:30,2,108.38,108.43,108.34,108.39,10963
20020901|2002-08-05 01:00,5,108.33,108.34,108.28,108.32,11978
20020901|2002-08-05 01:30,5,108.33,108.38,108.29,108.35,12126
20020901|2002-08-05 02:00,5,108.36,108.46,108.35,108.45,36363
20020901|2002-08-05 02:30,5,108.45,108.45,108.36,108.41,28955
20020901|2002-08-05 03:00,5,108.4,108.42,108.36,108.42,29802
20020901|2002-08-05 03:30,5,108.41,108.57,108.41,108.56,42651
20020901|2002-08-05 04:00,5,108.56,108.68,108.53,108.66,37673
20020901|2002-08-05 04:30,5,108.66,108.67,108.62,108.64,25065
20020901|2002-08-05 05:00,5,108.64,108.69,108.63,108.63,20160
20020901|2002-08-05 05:30,5,108.63,108.64,108.54,108.57,19464
20020901|2002-08-05 06:00,5,108.57,108.58,108.51,108.51,12810
20020901|2002-08-05 06:30,5,108.51,108.55,108.49,108.54,17493
20020901|2002-08-05 07:00,5,108.55,108.6,108.55,108.59,13921
20020901|2002-08-05 07:30,5,108.59,108.59,108.55,108.57,14245
20020901|2002-08-05 08:00,5,108.57,108.62,108.57,108.58,15091
20020901|2002-08-05 08:30,5,108.58,108.67,108.58,108.67,25770
20020901|2002-08-05 09:00,5,108.66,108.7,108.51,108.58,51186
20020901|2002-08-05 09:30,5,108.58,108.63,108.55,108.62,24039
20020901|2002-08-05 10:00,5,108.62,108.65,108.6,108.62,19180
20020901|2002-08-05 10:30,5,108.62,108.68,108.62,108.66,11161
20020901|2002-08-05 11:00,5,108.66,108.67,108.62,108.63,12099
20020901|2002-08-05 11:30,5,108.63,108.71,108.62,108.67,11682
20020901|2002-08-06 01:00,6,108.69,108.8,108.69,108.75,23609
20020901|2002-08-06 01:30,6,108.74,108.82,108.72,108.79,23675
20020901|2002-08-06 02:00,6,108.79,108.85,108.77,108.81,29632
20020901|2002-08-06 02:30,6,108.81,108.83,108.73,108.74,23093
20020901|2002-08-06 03:00,6,108.74,108.74,108.44,108.48,98750
20020901|2002-08-06 03:30,6,108.48,108.55,108.38,108.41,56912
20020901|2002-08-06 04:00,6,108.41,108.44,108.29,108.37,61238
20020901|2002-08-06 04:30,6,108.36,108.46,108.33,108.45,44097
20020901|2002-08-06 05:00,6,108.44,108.47,108.41,108.45,27959
20020901|2002-08-06 05:30,6,108.45,108.46,108.38,108.4,13768
20020901|2002-08-06 06:00,6,108.39,108.43,108.37,108.4,9781
20020901|2002-08-06 06:30,6,108.4,108.4,108.32,108.33,12550
20020901|2002-08-06 07:00,6,108.33,108.33,108.21,108.24,36959
20020901|2002-08-06 07:30,6,108.24,108.33,108.24,108.32,32915
20020901|2002-08-06 08:00,6,108.32,108.32,108.27,108.29,19398
20020901|2002-08-06 08:30,6,108.29,108.31,108.23,108.28,40825
20020901|2002-08-06 09:00,6,108.28,108.28,108.21,108.24,42627
20020901|2002-08-06 09:30,6,108.24,108.31,108.23,108.31,28752
20020901|2002-08-06 10:00,6,108.31,108.34,108.25,108.27,20634
20020901|2002-08-06 10:30,6,108.27,108.31,108.27,108.3,10443
20020901|2002-08-06 11:00,6,108.29,108.32,108.27,108.28,5801
20020901|2002-08-06 11:30,6,108.29,108.3,108.24,108.28,4420
20020901|2002-08-07 01:00,7,108.27,108.41,108.26,108.37,20040
20020901|2002-08-07 01:30,7,108.37,108.37,108.23,108.24,24024
20020901|2002-08-07 02:00,7,108.23,108.33,108.23,108.29,26369
20020901|2002-08-07 02:30,7,108.29,108.32,108.16,108.18,43222
20020901|2002-08-07 03:00,7,108.18,108.2,108.13,108.16,38801
20020901|2002-08-07 03:30,7,108.16,108.21,108.14,108.21,27134
20020901|2002-08-07 04:00,7,108.21,108.22,108.17,108.21,39750
20020901|2002-08-07 04:30,7,108.21,108.25,108.17,108.24,16953
20020901|2002-08-07 05:00,7,108.24,108.34,108.21,108.32,27725
20020901|2002-08-07 05:30,7,108.32,108.34,108.28,108.32,15846
20020901|2002-08-07 06:00,7,108.31,108.31,108.24,108.26,24766
20020901|2002-08-07 06:30,7,108.26,108.28,108.21,108.21,10590
20020901|2002-08-07 07:00,7,108.22,108.26,108.22,108.25,10300
20020901|2002-08-07 07:30,7,108.25,108.29,108.22,108.29,17538
20020901|2002-08-07 08:00,7,108.29,108.42,108.29,108.37,49693
20020901|2002-08-07 08:30,7,108.38,108.52,108.29,108.48,66265
20020901|2002-08-07 09:00,7,108.48,108.55,108.45,108.53,43231
20020901|2002-08-07 09:30,7,108.53,108.57,108.48,108.54,30415
20020901|2002-08-07 10:00,7,108.54,108.68,108.54,108.66,31229
20020901|2002-08-07 10:30,7,108.66,108.67,108.56,108.6,14603
20020901|2002-08-07 11:00,7,108.6,108.64,108.6,108.61,7884
20020901|2002-08-07 11:30,7,108.6,108.61,108.55,108.56,3922
20020901|2002-08-08 01:00,8,108.46,108.51,108.43,108.46,12817
20020901|2002-08-08 01:30,8,108.45,108.51,108.44,108.48,9914
20020901|2002-08-08 02:00,8,108.47,108.49,108.4,108.43,23882
20020901|2002-08-08 02:30,8,108.43,108.48,108.37,108.48,37537
20020901|2002-08-08 03:00,8,108.47,108.52,108.42,108.5,42872
20020901|2002-08-08 03:30,8,108.49,108.5,108.44,108.44,18939
20020901|2002-08-08 04:00,8,108.45,108.47,108.43,108.44,16734
20020901|2002-08-08 04:30,8,108.43,108.47,108.42,108.43,21306
20020901|2002-08-08 05:00,8,108.43,108.43,108.33,108.34,43363
20020901|2002-08-08 05:30,8,108.34,108.37,108.32,108.32,23298
20020901|2002-08-08 06:00,8,108.33,108.38,108.32,108.33,13111
20020901|2002-08-08 06:30,8,108.33,108.34,108.25,108.29,25963
20020901|2002-08-08 07:00,8,108.29,108.35,108.29,108.34,15601
20020901|2002-08-08 07:30,8,108.34,108.4,108.3,108.35,44838
20020901|2002-08-08 08:00,8,108.35,108.37,108.33,108.36,23161
20020901|2002-08-08 08:30,8,108.36,108.42,108.3,108.36,48525
20020901|2002-08-08 09:00,8,108.36,108.44,108.33,108.41,39096
20020901|2002-08-08 09:30,8,108.41,108.49,108.39,108.41,37159
20020901|2002-08-08 10:00,8,108.41,108.42,108.37,108.37,18095
20020901|2002-08-08 10:30,8,108.36,108.43,108.34,108.4,11315
20020901|2002-08-08 11:00,8,108.4,108.42,108.37,108.38,4084
20020901|2002-08-08 11:30,8,108.38,108.44,108.38,108.42,2312
20020901|2002-08-09 01:00,9,108.29,108.29,108.17,108.22,18224
20020901|2002-08-09 01:30,9,108.22,108.27,108.2,108.25,14396
20020901|2002-08-09 02:00,9,108.26,108.31,108.23,108.26,19267
20020901|2002-08-09 02:30,9,108.25,108.31,108.23,108.31,31966
20020901|2002-08-09 03:00,9,108.32,108.34,108.29,108.33,17875
20020901|2002-08-09 03:30,9,108.34,108.39,108.33,108.35,28222
20020901|2002-08-09 04:00,9,108.34,108.41,108.33,108.38,26575
20020901|2002-08-09 04:30,9,108.38,108.42,108.38,108.41,19396
20020901|2002-08-09 05:00,9,108.4,108.41,108.36,108.41,14599
20020901|2002-08-09 05:30,9,108.4,108.4,108.36,108.39,12693
20020901|2002-08-09 06:00,9,108.38,108.4,108.36,108.38,11831
20020901|2002-08-09 06:30,9,108.38,108.38,108.36,108.38,6138
20020901|2002-08-09 07:00,9,108.38,108.43,108.37,108.39,8672
20020901|2002-08-09 07:30,9,108.39,108.43,108.35,108.36,27050
20020901|2002-08-09 08:00,9,108.35,108.35,108.29,108.32,25219
20020901|2002-08-09 08:30,9,108.32,108.41,108.32,108.39,26685
20020901|2002-08-09 09:00,9,108.39,108.44,108.37,108.43,25977
20020901|2002-08-09 09:30,9,108.44,108.46,108.37,108.41,31892
20020901|2002-08-09 10:00,9,108.42,108.45,108.36,108.38,14821
20020901|2002-08-09 10:30,9,108.38,108.42,108.38,108.4,5367
20020901|2002-08-09 11:00,9,108.41,108.45,108.41,108.44,3996
20020901|2002-08-09 11:30,9,108.44,108.5,108.37,108.38,3412
20020901|2002-08-12 01:00,12,108.41,108.48,108.39,108.41,11901
20020901|2002-08-12 01:30,12,108.4,108.42,108.38,108.4,6949
20020901|2002-08-12 02:00,12,108.41,108.46,108.39,108.43,17069
20020901|2002-08-12 02:30,12,108.43,108.44,108.37,108.4,20095
20020901|2002-08-12 03:00,12,108.41,108.48,108.41,108.45,20874
20020901|2002-08-12 03:30,12,108.45,108.48,108.44,108.46,14160
20020901|2002-08-12 04:00,12,108.46,108.51,108.45,108.48,23582
20020901|2002-08-12 04:30,12,108.48,108.49,108.46,108.49,13885
20020901|2002-08-12 05:00,12,108.49,108.51,108.47,108.47,10610
20020901|2002-08-12 05:30,12,108.47,108.48,108.45,108.46,8266
20020901|2002-08-12 06:00,12,108.46,108.47,108.45,108.47,4360
20020901|2002-08-12 06:30,12,108.47,108.49,108.46,108.49,5675
20020901|2002-08-12 07:00,12,108.49,108.53,108.48,108.52,15471
20020901|2002-08-12 07:30,12,108.52,108.53,108.49,108.5,16479
20020901|2002-08-12 08:00,12,108.5,108.5,108.44,108.48,22107
20020901|2002-08-12 08:30,12,108.48,108.51,108.46,108.47,26738
20020901|2002-08-12 09:00,12,108.47,108.47,108.43,108.46,29154
20020901|2002-08-12 09:30,12,108.45,108.48,108.44,108.47,16493
20020901|2002-08-12 10:00,12,108.47,108.5,108.46,108.48,11329
20020901|2002-08-12 10:30,12,108.48,108.5,108.47,108.48,8551
20020901|2002-08-12 11:00,12,108.48,108.5,108.47,108.48,5142
20020901|2002-08-12 11:30,12,108.48,108.49,108.46,108.49,3736
20020901|2002-08-13 01:00,13,108.45,108.46,108.41,108.45,7507
20020901|2002-08-13 01:30,13,108.45,108.48,108.42,108.44,8093
20020901|2002-08-13 02:00,13,108.44,108.47,108.42,108.46,17167
20020901|2002-08-13 02:30,13,108.46,108.57,108.46,108.55,57750
20020901|2002-08-13 03:00,13,108.55,108.63,108.54,108.62,47205
20020901|2002-08-13 03:30,13,108.62,108.68,108.59,108.67,36926
20020901|2002-08-13 04:00,13,108.67,108.68,108.63,108.64,27634
20020901|2002-08-13 04:30,13,108.64,108.65,108.59,108.61,16493
20020901|2002-08-13 05:00,13,108.61,108.61,108.58,108.59,11478
20020901|2002-08-13 05:30,13,108.58,108.63,108.58,108.63,9660
20020901|2002-08-13 06:00,13,108.63,108.65,108.61,108.64,5863
20020901|2002-08-13 06:30,13,108.63,108.63,108.6,108.61,12010
20020901|2002-08-13 07:00,13,108.62,108.65,108.59,108.61,10063
20020901|2002-08-13 07:30,13,108.61,108.75,108.59,108.73,40875
20020901|2002-08-13 08:00,13,108.72,108.78,108.69,108.71,53348
20020901|2002-08-13 08:30,13,108.71,108.72,108.67,108.68,30882
20020901|2002-08-13 09:00,13,108.69,108.7,108.64,108.66,26711
20020901|2002-08-13 09:30,13,108.65,108.67,108.61,108.62,25671
20020901|2002-08-13 10:00,13,108.62,108.66,108.61,108.64,13145
20020901|2002-08-13 10:30,13,108.64,108.67,108.64,108.65,6337
20020901|2002-08-13 11:00,13,108.66,108.66,108.62,108.62,7537
20020901|2002-08-13 11:30,13,108.62,108.64,108.59,108.64,6979
20020901|2002-08-14 01:00,14,108.94,109.02,108.93,108.99,54108
20020901|2002-08-14 01:30,14,108.99,109.02,108.88,108.89,40046
20020901|2002-08-14 02:00,14,108.89,108.94,108.88,108.93,31245
20020901|2002-08-14 02:30,14,108.93,108.98,108.92,108.92,35725
20020901|2002-08-14 03:00,14,108.93,108.94,108.91,108.92,22061
20020901|2002-08-14 03:30,14,108.93,108.95,108.91,108.94,26930
20020901|2002-08-14 04:00,14,108.93,108.94,108.82,108.86,60143
20020901|2002-08-14 04:30,14,108.86,108.88,108.8,108.85,45926
20020901|2002-08-14 05:00,14,108.85,108.87,108.82,108.85,27345
20020901|2002-08-14 05:30,14,108.86,108.88,108.84,108.86,16711
20020901|2002-08-14 06:00,14,108.87,108.88,108.84,108.85,16855
20020901|2002-08-14 06:30,14,108.85,108.89,108.84,108.87,12999
20020901|2002-08-14 07:00,14,108.87,108.93,108.87,108.88,26446
20020901|2002-08-14 07:30,14,108.87,108.9,108.84,108.85,33649
20020901|2002-08-14 08:00,14,108.85,108.9,108.84,108.89,29715
20020901|2002-08-14 08:30,14,108.89,108.92,108.86,108.92,35332
20020901|2002-08-14 09:00,14,108.92,109.01,108.91,108.96,54852
20020901|2002-08-14 09:30,14,108.96,108.97,108.85,108.85,42808
20020901|2002-08-14 10:00,14,108.85,108.88,108.84,108.88,26258
20020901|2002-08-14 10:30,14,108.88,108.92,108.84,108.91,18562
20020901|2002-08-14 11:00,14,108.91,108.94,108.85,108.85,13437
20020901|2002-08-14 11:30,14,108.84,108.84,108.71,108.74,11210
20020901|2002-08-15 01:00,15,108.56,108.59,108.53,108.54,16667
20020901|2002-08-15 01:30,15,108.54,108.55,108.5,108.51,22784
20020901|2002-08-15 02:00,15,108.51,108.59,108.48,108.56,20856
20020901|2002-08-15 02:30,15,108.56,108.61,108.56,108.58,17591
20020901|2002-08-15 03:00,15,108.58,108.65,108.57,108.62,21046
20020901|2002-08-15 03:30,15,108.62,108.63,108.59,108.6,16735
20020901|2002-08-15 04:00,15,108.6,108.61,108.54,108.55,15852
20020901|2002-08-15 04:30,15,108.54,108.55,108.46,108.47,24000
20020901|2002-08-15 05:00,15,108.47,108.48,108.18,108.25,69295
20020901|2002-08-15 05:30,15,108.25,108.3,108.16,108.24,43033
20020901|2002-08-15 06:00,15,108.25,108.28,108.21,108.22,15486
20020901|2002-08-15 06:30,15,108.21,108.24,108.15,108.22,21295
20020901|2002-08-15 07:00,15,108.22,108.22,108.05,108.18,47482
20020901|2002-08-15 07:30,15,108.18,108.21,108.1,108.17,48270
20020901|2002-08-15 08:00,15,108.16,108.21,108.04,108.06,50353
20020901|2002-08-15 08:30,15,108.05,108.06,107.86,108.02,90094
20020901|2002-08-15 09:00,15,108.02,108.04,107.89,107.93,58206
20020901|2002-08-15 09:30,15,107.94,108.01,107.9,107.91,41276
20020901|2002-08-15 10:00,15,107.91,108.03,107.91,108.01,32641
20020901|2002-08-15 10:30,15,108.02,108.09,107.96,108.07,13828
20020901|2002-08-15 11:00,15,108.06,108.2,108.06,108.19,40223
20020901|2002-08-15 11:30,15,108.18,108.23,108.16,108.16,13931
20020901|2002-08-16 10:30,16,108.02,108.03,108.02,108.02,25
20020901|2002-08-16 11:00,16,108.02,108.1,108.01,108.09,3604
20020901|2002-08-16 11:30,16,108.09,108.13,108.08,108.1,3222
20020901|2002-08-19 01:00,19,107.99,108.08,107.99,108.05,12814
20020901|2002-08-19 01:30,19,108.04,108.08,108.02,108.05,9645
20020901|2002-08-19 02:00,19,108.06,108.16,108.06,108.13,16028
20020901|2002-08-19 02:30,19,108.13,108.15,108.07,108.08,14516
20020901|2002-08-19 03:00,19,108.08,108.08,107.98,108.03,19591
20020901|2002-08-19 03:30,19,108.02,108.02,107.95,107.98,24985
20020901|2002-08-19 04:00,19,107.98,108.03,107.97,108,10467
20020901|2002-08-19 04:30,19,108.01,108.01,107.96,107.98,8773
20020901|2002-08-19 05:00,19,107.99,108.01,107.94,107.96,11726
20020901|2002-08-19 05:30,19,107.97,107.99,107.93,107.98,11144
20020901|2002-08-19 06:00,19,107.98,108,107.96,107.97,9801
20020901|2002-08-19 06:30,19,107.96,108.05,107.95,108.05,14314
20020901|2002-08-19 07:00,19,108.05,108.12,108.04,108.11,16038
20020901|2002-08-19 07:30,19,108.11,108.12,108.03,108.04,25337
20020901|2002-08-19 08:00,19,108.03,108.07,108.03,108.06,16590
20020901|2002-08-19 08:30,19,108.06,108.06,107.97,107.98,24069
20020901|2002-08-19 09:00,19,107.98,108,107.89,107.93,40414
20020901|2002-08-19 09:30,19,107.92,107.95,107.91,107.94,23214
20020901|2002-08-19 10:00,19,107.94,107.96,107.86,107.87,21523
20020901|2002-08-19 10:30,19,107.88,107.91,107.86,107.89,11523
20020901|2002-08-19 11:00,19,107.89,107.93,107.89,107.93,3949
20020901|2002-08-19 11:30,19,107.93,107.99,107.88,107.91,6263
20020901|2002-08-20 01:00,20,108,108.02,107.96,107.96,6701
20020901|2002-08-20 01:30,20,107.95,108.03,107.95,108,8568
20020901|2002-08-20 02:00,20,108,108.05,108,108,17245
20020901|2002-08-20 02:30,20,108,108.07,107.99,108.05,16584
20020901|2002-08-20 03:00,20,108.05,108.09,108.05,108.09,20345
20020901|2002-08-20 03:30,20,108.09,108.09,108.04,108.08,16022
20020901|2002-08-20 04:00,20,108.08,108.1,108.07,108.08,13057
20020901|2002-08-20 04:30,20,108.08,108.12,108.07,108.09,12253
20020901|2002-08-20 05:00,20,108.1,108.12,108.05,108.07,12041
20020901|2002-08-20 05:30,20,108.07,108.09,108.06,108.08,9563
20020901|2002-08-20 06:00,20,108.08,108.1,108.07,108.09,8220
20020901|2002-08-20 06:30,20,108.08,108.15,108.08,108.15,9050
20020901|2002-08-20 07:00,20,108.15,108.22,108.13,108.2,35217
20020901|2002-08-20 07:30,20,108.2,108.21,108.14,108.18,29582
20020901|2002-08-20 08:00,20,108.18,108.2,108.16,108.19,16779
20020901|2002-08-20 08:30,20,108.18,108.25,108.15,108.23,39514
20020901|2002-08-20 09:00,20,108.23,108.26,108.21,108.23,40456
20020901|2002-08-20 09:30,20,108.23,108.23,108.17,108.19,24105
20020901|2002-08-20 10:00,20,108.19,108.24,108.17,108.22,21147
20020901|2002-08-20 10:30,20,108.22,108.27,108.22,108.24,8504
20020901|2002-08-20 11:00,20,108.24,108.27,108.23,108.26,11082
20020901|2002-08-20 11:30,20,108.26,108.29,108.25,108.28,9742
20020901|2002-08-21 01:00,21,108.29,108.31,108.27,108.28,10138
20020901|2002-08-21 01:30,21,108.28,108.28,108.17,108.18,15537
20020901|2002-08-21 02:00,21,108.18,108.2,108.08,108.08,37830
20020901|2002-08-21 02:30,21,108.08,108.09,108.03,108.05,47040
20020901|2002-08-21 03:00,21,108.05,108.08,107.96,108,33716
20020901|2002-08-21 03:30,21,108,108.04,107.96,107.98,26773
20020901|2002-08-21 04:00,21,107.98,108.04,107.98,108,32420
20020901|2002-08-21 04:30,21,108.01,108.04,108.01,108.02,21188
20020901|2002-08-21 05:00,21,108.02,108.04,107.99,108,15477
20020901|2002-08-21 05:30,21,108,108.06,108,108.03,15322
20020901|2002-08-21 06:00,21,108.03,108.03,107.93,107.95,20764
20020901|2002-08-21 06:30,21,107.95,108.01,107.8,107.86,29472
20020901|2002-08-21 07:00,21,107.86,107.87,107.71,107.8,51232
20020901|2002-08-21 07:30,21,107.81,107.85,107.78,107.81,34474
20020901|2002-08-21 08:00,21,107.8,107.84,107.75,107.77,28076
20020901|2002-08-21 08:30,21,107.77,107.81,107.72,107.81,39333
20020901|2002-08-21 09:00,21,107.82,107.89,107.8,107.87,35518
20020901|2002-08-21 09:30,21,107.88,107.92,107.84,107.91,34030
20020901|2002-08-21 10:00,21,107.91,107.94,107.85,107.86,22884
20020901|2002-08-21 10:30,21,107.85,107.88,107.8,107.81,11803
20020901|2002-08-21 11:00,21,107.81,107.82,107.74,107.74,7815
20020901|2002-08-21 11:30,21,107.74,107.8,107.73,107.77,6522
20020901|2002-08-22 01:00,22,107.86,107.86,107.74,107.77,18231
20020901|2002-08-22 01:30,22,107.76,107.77,107.64,107.71,21233
20020901|2002-08-22 02:00,22,107.71,107.73,107.58,107.6,40513
20020901|2002-08-22 02:30,22,107.61,107.64,107.55,107.59,36707
20020901|2002-08-22 03:00,22,107.59,107.67,107.58,107.64,30096
20020901|2002-08-22 03:30,22,107.64,107.7,107.61,107.68,25548
20020901|2002-08-22 04:00,22,107.69,107.75,107.67,107.75,19043
20020901|2002-08-22 04:30,22,107.75,107.79,107.72,107.75,25676
20020901|2002-08-22 05:00,22,107.74,107.76,107.68,107.7,13870
20020901|2002-08-22 05:30,22,107.7,107.73,107.65,107.65,19750
20020901|2002-08-22 06:00,22,107.66,107.69,107.63,107.68,13896
20020901|2002-08-22 06:30,22,107.69,107.72,107.66,107.67,10323
20020901|2002-08-22 07:00,22,107.66,107.7,107.65,107.68,11135
20020901|2002-08-22 07:30,22,107.68,107.7,107.64,107.66,29610
20020901|2002-08-22 08:00,22,107.66,107.72,107.65,107.7,20341
20020901|2002-08-22 08:30,22,107.69,107.75,107.68,107.71,34174
20020901|2002-08-22 09:00,22,107.7,107.72,107.68,107.69,26426
20020901|2002-08-22 09:30,22,107.68,107.69,107.64,107.69,30122
20020901|2002-08-22 10:00,22,107.69,107.72,107.62,107.65,23881
20020901|2002-08-22 10:30,22,107.65,107.67,107.63,107.67,8107
20020901|2002-08-22 11:00,22,107.67,107.73,107.67,107.72,6125
20020901|2002-08-22 11:30,22,107.71,107.71,107.66,107.66,7924
20020901|2002-08-23 01:00,23,107.58,107.62,107.57,107.62,9673
20020901|2002-08-23 01:30,23,107.62,107.64,107.58,107.6,10812
20020901|2002-08-23 02:00,23,107.6,107.71,107.6,107.7,45528
20020901|2002-08-23 02:30,23,107.7,107.75,107.67,107.74,29764
20020901|2002-08-23 03:00,23,107.75,107.78,107.71,107.76,25149
20020901|2002-08-23 03:30,23,107.76,107.82,107.75,107.76,23375
20020901|2002-08-23 04:00,23,107.76,107.77,107.74,107.77,16982
20020901|2002-08-23 04:30,23,107.77,107.81,107.76,107.79,13702
20020901|2002-08-23 05:00,23,107.79,107.9,107.78,107.87,42731
20020901|2002-08-23 05:30,23,107.88,107.89,107.86,107.86,13174
20020901|2002-08-23 06:00,23,107.87,107.91,107.87,107.89,12053
20020901|2002-08-23 06:30,23,107.89,107.92,107.87,107.88,7813
20020901|2002-08-23 07:00,23,107.87,107.91,107.86,107.88,11479
20020901|2002-08-23 07:30,23,107.87,107.87,107.78,107.79,20079
20020901|2002-08-23 08:00,23,107.79,107.81,107.77,107.8,11029
20020901|2002-08-23 08:30,23,107.81,107.84,107.78,107.82,15747
20020901|2002-08-23 09:00,23,107.82,107.9,107.82,107.86,21875
20020901|2002-08-23 09:30,23,107.87,107.88,107.84,107.86,15160
20020901|2002-08-23 10:00,23,107.85,107.92,107.85,107.9,13202
20020901|2002-08-23 10:30,23,107.9,107.97,107.9,107.95,9042
20020901|2002-08-23 11:00,23,107.95,107.98,107.93,107.97,7516
20020901|2002-08-23 11:30,23,107.98,107.99,107.94,107.94,4049
20020901|2002-08-26 01:00,26,107.89,107.89,107.84,107.89,3938
20020901|2002-08-26 01:30,26,107.89,107.93,107.89,107.9,2091
20020901|2002-08-26 02:00,26,107.9,107.91,107.85,107.86,4198
20020901|2002-08-26 02:30,26,107.86,107.87,107.77,107.79,9196
20020901|2002-08-26 03:00,26,107.79,107.8,107.75,107.76,6998
20020901|2002-08-26 03:30,26,107.76,107.78,107.75,107.77,4892
20020901|2002-08-26 04:00,26,107.77,107.78,107.76,107.77,5359
20020901|2002-08-26 04:30,26,107.78,107.78,107.76,107.76,5174
20020901|2002-08-26 05:00,26,107.76,107.77,107.75,107.77,4565
20020901|2002-08-26 05:30,26,107.78,107.79,107.77,107.78,3803
20020901|2002-08-26 06:00,26,107.78,107.79,107.78,107.78,1427
20020901|2002-08-26 06:30,26,107.78,107.79,107.77,107.79,2426
20020901|2002-08-26 07:00,26,107.79,107.8,107.78,107.78,1296
20020901|2002-08-26 07:30,26,107.78,107.81,107.76,107.81,4373
20020901|2002-08-26 08:00,26,107.81,107.82,107.79,107.81,4554
20020901|2002-08-26 08:30,26,107.81,107.83,107.79,107.81,11942
20020901|2002-08-26 09:00,26,107.81,107.88,107.8,107.87,10786
20020901|2002-08-26 09:30,26,107.86,107.93,107.86,107.93,13015
20020901|2002-08-26 10:00,26,107.92,107.96,107.91,107.94,6175
20020901|2002-08-26 10:30,26,107.94,107.98,107.94,107.98,2528
20020901|2002-08-26 11:00,26,107.97,108.02,107.96,108.02,5043
20020901|2002-08-26 11:30,26,108.03,108.03,107.99,108,3222
20020901|2002-08-27 01:00,27,107.96,108.03,107.96,108.01,8348
20020901|2002-08-27 01:30,27,108.01,108.06,107.98,107.98,14986
20020901|2002-08-27 02:00,27,107.98,108,107.92,107.94,18355
20020901|2002-08-27 02:30,27,107.93,107.94,107.88,107.89,18429
20020901|2002-08-27 03:00,27,107.88,107.93,107.88,107.9,15965
20020901|2002-08-27 03:30,27,107.9,107.91,107.87,107.91,13712
20020901|2002-08-27 04:00,27,107.91,107.96,107.89,107.94,16154
20020901|2002-08-27 04:30,27,107.93,107.94,107.92,107.94,9215
20020901|2002-08-27 05:00,27,107.94,107.95,107.92,107.93,7662
20020901|2002-08-27 05:30,27,107.93,108,107.93,107.99,10822
20020901|2002-08-27 06:00,27,107.99,108.12,107.98,108.12,30791
20020901|2002-08-27 06:30,27,108.12,108.12,108.05,108.08,16927
20020901|2002-08-27 07:00,27,108.09,108.09,107.92,107.93,34681
20020901|2002-08-27 07:30,27,107.92,107.92,107.76,107.86,78543
20020901|2002-08-27 08:00,27,107.85,107.86,107.8,107.81,24094
20020901|2002-08-27 08:30,27,107.81,108.02,107.79,107.95,41943
20020901|2002-08-27 09:00,27,107.96,108.07,107.94,108.04,62672
20020901|2002-08-27 09:30,27,108.03,108.07,107.95,107.97,41379
20020901|2002-08-27 10:00,27,107.98,107.98,107.88,107.89,40993
20020901|2002-08-27 10:30,27,107.89,107.97,107.89,107.96,8074
20020901|2002-08-27 11:00,27,107.96,107.99,107.9,107.94,4643
20020901|2002-08-27 11:30,27,107.94,107.98,107.89,107.9,9606
20020901|2002-08-28 01:00,28,107.93,108.06,107.93,108.04,12561
20020901|2002-08-28 01:30,28,108.03,108.07,108.03,108.06,9745
20020901|2002-08-28 02:00,28,108.06,108.18,108.06,108.18,38157
20020901|2002-08-28 02:30,28,108.17,108.17,108.08,108.09,27743
20020901|2002-08-28 03:00,28,108.08,108.13,108.07,108.1,30871
20020901|2002-08-28 03:30,28,108.11,108.16,108.1,108.14,25799
20020901|2002-08-28 04:00,28,108.14,108.17,108.12,108.15,18341
20020901|2002-08-28 04:30,28,108.14,108.15,108.12,108.14,10218
20020901|2002-08-28 05:00,28,108.14,108.16,108.13,108.14,12810
20020901|2002-08-28 05:30,28,108.13,108.17,108.13,108.14,11625
20020901|2002-08-28 06:00,28,108.14,108.15,108.12,108.14,5854
20020901|2002-08-28 06:30,28,108.15,108.18,108.14,108.17,8147
20020901|2002-08-28 07:00,28,108.16,108.2,108.16,108.19,11816
20020901|2002-08-28 07:30,28,108.19,108.23,108.18,108.2,30440
20020901|2002-08-28 08:00,28,108.2,108.26,108.19,108.24,27525
20020901|2002-08-28 08:30,28,108.24,108.25,108.19,108.21,32941
20020901|2002-08-28 09:00,28,108.21,108.25,108.2,108.21,27164
20020901|2002-08-28 09:30,28,108.22,108.27,108.21,108.26,20653
20020901|2002-08-28 10:00,28,108.27,108.32,108.26,108.3,38092
20020901|2002-08-28 10:30,28,108.29,108.34,108.28,108.32,18391
20020901|2002-08-28 11:00,28,108.33,108.35,108.32,108.33,10643
20020901|2002-08-28 11:30,28,108.33,108.33,108.29,108.3,5083
20020901|2002-08-29 01:00,29,108.34,108.35,108.28,108.35,10941
20020901|2002-08-29 01:30,29,108.35,108.39,108.33,108.36,11864
20020901|2002-08-29 02:00,29,108.35,108.49,108.35,108.46,47242
20020901|2002-08-29 02:30,29,108.47,108.54,108.45,108.48,44191
20020901|2002-08-29 03:00,29,108.47,108.51,108.47,108.49,24887
20020901|2002-08-29 03:30,29,108.49,108.52,108.46,108.47,24802
20020901|2002-08-29 04:00,29,108.47,108.5,108.46,108.5,24225
20020901|2002-08-29 04:30,29,108.5,108.5,108.45,108.48,23312
20020901|2002-08-29 05:00,29,108.48,108.48,108.43,108.46,15837
20020901|2002-08-29 05:30,29,108.45,108.47,108.45,108.46,7660
20020901|2002-08-29 06:00,29,108.45,108.48,108.44,108.47,7380
20020901|2002-08-29 06:30,29,108.47,108.51,108.47,108.49,24110
20020901|2002-08-29 07:00,29,108.5,108.54,108.48,108.52,27164
20020901|2002-08-29 07:30,29,108.51,108.6,108.51,108.56,51054
20020901|2002-08-29 08:00,29,108.57,108.59,108.52,108.56,26055
20020901|2002-08-29 08:30,29,108.57,108.59,108.55,108.57,27607
20020901|2002-08-29 09:00,29,108.57,108.57,108.45,108.49,52777
20020901|2002-08-29 09:30,29,108.49,108.49,108.41,108.47,36418
20020901|2002-08-29 10:00,29,108.47,108.5,108.43,108.48,25422
20020901|2002-08-29 10:30,29,108.48,108.5,108.45,108.45,13469
20020901|2002-08-29 11:00,29,108.45,108.46,108.42,108.42,4847
20020901|2002-08-29 11:30,29,108.42,108.44,108.36,108.42,10207
20020901|2002-08-30 01:00,30,108.49,108.5,108.41,108.47,9708
20020901|2002-08-30 01:30,30,108.47,108.51,108.46,108.47,18384
20020901|2002-08-30 02:00,30,108.47,108.48,108.45,108.47,10792
20020901|2002-08-30 02:30,30,108.47,108.54,108.45,108.53,33558
20020901|2002-08-30 03:00,30,108.53,108.57,108.52,108.55,26353
20020901|2002-08-30 03:30,30,108.55,108.6,108.55,108.56,23281
20020901|2002-08-30 04:00,30,108.56,108.63,108.56,108.6,18373
20020901|2002-08-30 04:30,30,108.6,108.6,108.56,108.56,8172
20020901|2002-08-30 05:00,30,108.56,108.56,108.53,108.53,14535
20020901|2002-08-30 05:30,30,108.53,108.57,108.51,108.56,9377
20020901|2002-08-30 06:00,30,108.55,108.59,108.55,108.59,11439
20020901|2002-08-30 06:30,30,108.59,108.61,108.57,108.57,27028
20020901|2002-08-30 07:00,30,108.58,108.58,108.53,108.55,8675
20020901|2002-08-30 07:30,30,108.56,108.59,108.53,108.57,16547
20020901|2002-08-30 08:00,30,108.56,108.6,108.55,108.6,17605
20020901|2002-08-30 08:30,30,108.59,108.66,108.5,108.51,31723
20020901|2002-08-30 09:00,30,108.51,108.56,108.45,108.46,56638
20020901|2002-08-30 09:30,30,108.46,108.5,108.38,108.45,34181
20020901|2002-08-30 10:00,30,108.45,108.57,108.43,108.54,22857
20020901|2002-08-30 10:30,30,108.54,108.59,108.51,108.58,7072
20020901|2002-08-30 11:00,30,108.57,108.61,108.56,108.56,5349
20020901|2002-08-30 11:30,30,108.57,108.64,108.55,108.6,5884
20020901|2002-09-02 01:00,2,108.66,108.7,108.64,108.66,6683
20020901|2002-09-02 01:30,2,108.66,108.71,108.64,108.69,8292
20020901|2002-09-02 02:00,2,108.7,108.77,108.69,108.76,17894
20020901|2002-09-02 02:30,2,108.76,108.85,108.75,108.81,23960
20020901|2002-09-02 03:00,2,108.81,108.92,108.81,108.91,32070
20020901|2002-09-02 03:30,2,108.9,108.94,108.89,108.94,19056
20020901|2002-09-02 04:00,2,108.94,108.94,108.88,108.89,12830
20020901|2002-09-02 04:30,2,108.88,108.94,108.87,108.94,15529
20020901|2002-09-02 05:00,2,108.94,108.95,108.9,108.91,12278
20020901|2002-09-02 05:30,2,108.91,108.92,108.9,108.91,9120
20020901|2002-09-02 06:00,2,108.91,108.91,108.87,108.88,8758
20020901|2002-09-02 06:30,2,108.88,108.89,108.86,108.87,7664
20020901|2002-09-02 07:00,2,108.87,108.87,108.86,108.87,7632
20020901|2002-09-02 07:30,2,108.87,108.91,108.87,108.88,7877
20020901|2002-09-02 08:00,2,108.88,108.91,108.88,108.9,6074
20020901|2002-09-02 08:30,2,108.9,108.9,108.88,108.89,4433
20020901|2002-09-02 09:00,2,108.89,108.9,108.87,108.89,4358
20020901|2002-09-02 09:30,2,108.89,108.91,108.88,108.91,5801
20020901|2002-09-02 10:00,2,108.91,108.95,108.9,108.93,11827
20020901|2002-09-02 10:30,2,108.93,108.95,108.93,108.94,7372
20020901|2002-09-02 11:00,2,108.94,108.98,108.93,108.97,5152
20020901|2002-09-02 11:30,2,108.97,108.98,108.94,108.95,5177
20020901|2002-09-03 01:00,3,109,109.01,108.95,108.97,18583
20020901|2002-09-03 01:30,3,108.97,109.01,108.94,108.96,26337
20020901|2002-09-03 02:00,3,108.97,109.01,108.91,109,30275
20020901|2002-09-03 02:30,3,109,109.03,108.96,108.99,49765
20020901|2002-09-03 03:00,3,108.98,108.98,108.93,108.94,42876
20020901|2002-09-03 03:30,3,108.95,108.98,108.94,108.97,24884
20020901|2002-09-03 04:00,3,108.97,109.03,108.96,109.01,47386
20020901|2002-09-03 04:30,3,109,109.05,108.99,109.02,27564
20020901|2002-09-03 05:00,3,109.03,109.04,109,109,14814
20020901|2002-09-03 05:30,3,109,109.03,108.99,109.02,28008
20020901|2002-09-03 06:00,3,109.02,109.03,108.93,108.93,18118
20020901|2002-09-03 06:30,3,108.94,109,108.94,108.97,38500
20020901|2002-09-03 07:00,3,108.97,108.99,108.95,108.95,12126
20020901|2002-09-03 07:30,3,108.95,108.96,108.92,108.94,29797
20020901|2002-09-03 08:00,3,108.95,108.96,108.91,108.93,23145
20020901|2002-09-03 08:30,3,108.93,108.99,108.92,108.96,25772
20020901|2002-09-03 09:00,3,108.95,109.31,108.92,109.3,69471
20020901|2002-09-03 09:30,3,109.3,109.33,109.22,109.33,48666
20020901|2002-09-03 10:00,3,109.32,109.36,109.21,109.24,31060
20020901|2002-09-03 10:30,3,109.24,109.3,109.24,109.25,22571
20020901|2002-09-03 11:00,3,109.25,109.35,109.24,109.32,9598
20020901|2002-09-03 11:30,3,109.31,109.34,109.28,109.29,11881
20020901|2002-09-04 01:00,4,109.36,109.41,109.33,109.36,34602
20020901|2002-09-04 01:30,4,109.36,109.4,109.34,109.38,25275
20020901|2002-09-04 02:00,4,109.38,109.45,109.36,109.44,38472
20020901|2002-09-04 02:30,4,109.44,109.44,109.36,109.39,39887
20020901|2002-09-04 03:00,4,109.39,109.41,109.22,109.23,42630
20020901|2002-09-04 03:30,4,109.24,109.28,109.19,109.26,49072
20020901|2002-09-04 04:00,4,109.26,109.3,109.24,109.26,21758
20020901|2002-09-04 04:30,4,109.26,109.34,109.22,109.34,45375
20020901|2002-09-04 05:00,4,109.34,109.34,109.3,109.3,24644
20020901|2002-09-04 05:30,4,109.3,109.3,109.27,109.29,10519
20020901|2002-09-04 06:00,4,109.29,109.29,109.26,109.27,9821
20020901|2002-09-04 06:30,4,109.27,109.3,109.26,109.29,10610
20020901|2002-09-04 07:00,4,109.28,109.29,109.18,109.19,19486
20020901|2002-09-04 07:30,4,109.19,109.25,109.18,109.22,21071
20020901|2002-09-04 08:00,4,109.23,109.29,109.23,109.24,28790
20020901|2002-09-04 08:30,4,109.24,109.29,109.2,109.22,29354
20020901|2002-09-04 11:00,4,109.27,109.38,109.27,109.38,17110
20020901|2002-09-04 11:30,4,109.38,109.38,109.31,109.32,6789
20020901|2002-09-05 01:00,5,109.3,109.3,109.23,109.28,17483
20020901|2002-09-05 01:30,5,109.27,109.27,109.19,109.24,20861
20020901|2002-09-05 02:00,5,109.23,109.34,109.23,109.33,15438
20020901|2002-09-05 02:30,5,109.33,109.55,109.33,109.55,62282
20020901|2002-09-05 03:00,5,109.54,109.7,109.54,109.62,32411
20020901|2002-09-05 03:30,5,109.63,109.64,109.56,109.62,24389
20020901|2002-09-05 04:00,5,109.62,109.68,109.62,109.67,31062
20020901|2002-09-05 04:30,5,109.67,109.76,109.63,109.66,28267
20020901|2002-09-05 05:00,5,109.66,109.84,109.63,109.79,22895
20020901|2002-09-05 05:30,5,109.77,109.8,109.7,109.71,21974
20020901|2002-09-05 06:00,5,109.7,109.77,109.7,109.72,5699
20020901|2002-09-05 06:30,5,109.72,109.74,109.72,109.74,9032
20020901|2002-09-05 07:00,5,109.75,109.79,109.73,109.75,15964
20020901|2002-09-05 07:30,5,109.74,109.77,109.61,109.62,32945
20020901|2002-09-05 08:00,5,109.64,109.72,109.64,109.72,20835
20020901|2002-09-05 08:30,5,109.72,109.76,109.71,109.71,15039
20020901|2002-09-05 09:00,5,109.75,109.83,109.71,109.73,27278
20020901|2002-09-05 09:30,5,109.72,109.72,109.58,109.61,6733
20020901|2002-09-05 10:00,5,109.6,109.6,109.56,109.58,9506
20020901|2002-09-05 10:30,5,109.57,109.65,109.57,109.65,5742
20020901|2002-09-05 11:00,5,109.67,109.7,109.65,109.7,1246
20020901|2002-09-05 11:30,5,109.71,109.72,109.69,109.69,1908
20020901|2002-09-06 01:00,6,109.48,109.73,109.48,109.73,7679
20020901|2002-09-06 01:30,6,109.76,109.81,109.76,109.77,6839
20020901|2002-09-06 02:00,6,109.75,109.77,109.71,109.71,4391
20020901|2002-09-06 02:30,6,109.68,109.69,109.65,109.65,4346
20020901|2002-09-06 03:00,6,109.68,109.68,109.66,109.67,1307
20020901|2002-09-06 03:30,6,109.71,109.74,109.7,109.71,5606
20020901|2002-09-06 04:00,6,109.71,109.75,109.71,109.73,1384
20020901|2002-09-06 04:30,6,109.73,109.84,109.73,109.84,619
20020901|2002-09-06 05:00,6,109.85,109.85,109.85,109.85,1744
20021201|2002-05-30 01:30,30,103.96,103.96,103.96,103.96,1
20021201|2002-06-14 04:30,14,105.18,105.18,105.18,105.18,1
20021201|2002-06-17 08:30,17,105.05,105.05,105.05,105.05,1
20021201|2002-06-19 04:30,19,105.32,105.32,105.32,105.32,1
20021201|2002-06-26 07:00,26,105.7,105.7,105.7,105.7,15
20021201|2002-06-27 02:00,27,105.41,105.41,105.41,105.41,1
20021201|2002-06-28 03:00,28,105.37,105.37,105.37,105.37,1
20021201|2002-07-01 06:30,1,105.39,105.39,105.39,105.39,1
20021201|2002-07-02 07:00,2,105.59,105.59,105.59,105.59,1
20021201|2002-07-03 02:00,3,105.6,105.6,105.6,105.6,1
20021201|2002-07-05 06:30,5,105.24,105.24,105.24,105.24,1
20021201|2002-07-08 06:30,8,105.28,105.28,105.28,105.28,1
20021201|2002-07-09 04:30,9,105.26,105.26,105.26,105.26,1
20021201|2002-07-11 08:00,11,105.87,105.87,105.87,105.87,1
20021201|2002-07-15 10:00,15,106.15,106.15,106.15,106.15,1
20021201|2002-07-16 07:00,16,106.1,106.1,106.1,106.1,1
20021201|2002-07-16 07:30,16,106.1,106.1,106.1,106.1,1
20021201|2002-07-17 03:30,17,105.8,105.8,105.8,105.8,1
20021201|2002-07-17 11:30,17,105.91,105.94,105.91,105.94,2
20021201|2002-07-18 03:00,18,105.75,105.75,105.75,105.75,1
20021201|2002-07-18 07:00,18,105.8,105.8,105.8,105.8,1
20021201|2002-07-18 07:30,18,105.82,105.82,105.82,105.82,1
20021201|2002-07-19 06:00,19,106.12,106.12,106.12,106.12,1
20021201|2002-07-22 11:30,22,106.42,106.42,106.42,106.42,1
20021201|2002-07-23 02:00,23,106.25,106.25,106.25,106.25,25
20021201|2002-07-23 05:30,23,106.19,106.19,106.19,106.19,1
20021201|2002-07-24 01:30,24,106.5,106.5,106.5,106.5,1
20021201|2002-07-24 03:30,24,106.68,106.7,106.68,106.7,2
20021201|2002-07-24 07:30,24,107.04,107.04,107.04,107.04,2
20021201|2002-07-25 04:30,25,106.74,106.76,106.74,106.76,2
20021201|2002-07-25 06:00,25,106.74,106.74,106.74,106.74,170
20021201|2002-07-25 08:30,25,106.78,106.78,106.78,106.78,1
20021201|2002-07-26 03:30,26,106.9,106.9,106.9,106.9,1
20021201|2002-07-26 07:00,26,107.04,107.04,107.01,107.01,2
20021201|2002-07-29 07:00,29,106.68,106.68,106.68,106.68,4
20021201|2002-07-30 09:30,30,106.53,106.53,106.53,106.53,1
20021201|2002-07-31 04:00,31,106.55,106.55,106.55,106.55,1
20021201|2002-07-31 08:30,31,106.73,106.73,106.73,106.73,1
20021201|2002-08-01 02:30,1,106.89,106.89,106.89,106.89,1
20021201|2002-08-01 05:30,1,106.96,106.96,106.96,106.96,1
20021201|2002-08-01 07:30,1,106.95,106.95,106.95,106.95,4
20021201|2002-08-02 03:00,2,107.28,107.28,107.28,107.28,10
20021201|2002-08-02 03:30,2,107.3,107.3,107.3,107.3,1
20021201|2002-08-02 09:00,2,107.36,107.36,107.34,107.34,177
20021201|2002-08-02 11:00,2,107.65,107.65,107.65,107.65,2
20021201|2002-08-05 05:30,5,107.86,107.86,107.7,107.7,102
20021201|2002-08-06 01:00,6,108.02,108.02,108.02,108.02,1
20021201|2002-08-06 03:00,6,107.8,107.8,107.72,107.72,551
20021201|2002-08-06 09:30,6,107.53,107.53,107.53,107.53,1
20021201|2002-08-06 10:30,6,107.58,107.58,107.58,107.58,1
20021201|2002-08-07 02:30,7,107.52,107.52,107.52,107.52,1
20021201|2002-08-07 09:00,7,107.76,107.78,107.76,107.78,26
20021201|2002-08-07 10:00,7,107.94,107.94,107.94,107.94,1
20021201|2002-08-08 04:30,8,107.74,107.74,107.74,107.74,1
20021201|2002-08-08 07:00,8,107.61,107.61,107.61,107.61,1
20021201|2002-08-08 10:30,8,107.7,107.7,107.7,107.7,200
20021201|2002-08-08 11:30,8,107.7,107.7,107.7,107.7,357
20021201|2002-08-09 03:30,9,107.62,107.62,107.62,107.62,500
20021201|2002-08-09 04:30,9,107.68,107.68,107.68,107.68,500
20021201|2002-08-09 07:30,9,107.7,107.7,107.7,107.7,553
20021201|2002-08-12 02:00,12,107.73,107.73,107.73,107.73,500
20021201|2002-08-12 03:00,12,107.75,107.75,107.75,107.75,500
20021201|2002-08-12 07:00,12,107.78,107.78,107.78,107.78,500
20021201|2002-08-12 10:30,12,107.77,107.78,107.77,107.78,800
20021201|2002-08-13 02:00,13,107.75,107.75,107.75,107.75,1
20021201|2002-08-13 02:30,13,107.83,107.83,107.83,107.83,700
20021201|2002-08-13 03:00,13,107.9,107.9,107.9,107.9,250
20021201|2002-08-13 03:30,13,107.93,107.93,107.93,107.93,250
20021201|2002-08-13 04:30,13,107.92,107.92,107.92,107.92,1
20021201|2002-08-13 07:30,13,107.98,107.98,107.98,107.98,1000
20021201|2002-08-14 01:30,14,108.27,108.27,108.27,108.27,231
20021201|2002-08-14 02:30,14,108.21,108.23,108.21,108.23,530
20021201|2002-08-14 07:00,14,108.18,108.18,108.18,108.18,150
20021201|2002-08-14 09:00,14,108.27,108.27,108.27,108.27,300
20021201|2002-08-14 10:00,14,108.13,108.14,108.13,108.14,332
20021201|2002-08-15 01:00,15,107.89,107.89,107.89,107.89,4
20021201|2002-08-15 07:30,15,107.43,107.48,107.43,107.43,18
20021201|2002-08-15 09:00,15,107.23,107.23,107.23,107.23,15
20021201|2002-08-15 11:00,15,107.48,107.48,107.48,107.48,40
20021201|2002-08-15 11:30,15,107.52,107.52,107.5,107.5,4
20021201|2002-08-16 11:30,16,107.53,107.53,107.53,107.53,0
20021201|2002-08-19 02:00,19,107.46,107.46,107.46,107.46,1
20021201|2002-08-19 02:30,19,107.44,107.44,107.44,107.44,10
20021201|2002-08-19 03:00,19,107.36,107.36,107.36,107.36,80
20021201|2002-08-19 08:30,19,107.38,107.38,107.38,107.38,4
20021201|2002-08-19 09:30,19,107.24,107.24,107.24,107.24,40
20021201|2002-08-20 03:30,20,107.38,107.38,107.38,107.38,239
20021201|2002-08-20 04:00,20,107.4,107.4,107.4,107.4,260
20021201|2002-08-20 05:00,20,107.4,107.4,107.4,107.4,50
20021201|2002-08-20 06:00,20,107.38,107.39,107.38,107.39,2030
20021201|2002-08-20 07:00,20,107.45,107.45,107.45,107.45,1
20021201|2002-08-20 09:30,20,107.5,107.5,107.5,107.5,1
20021201|2002-08-20 11:30,20,107.57,107.57,107.57,107.57,250
20021201|2002-08-21 04:00,21,107.31,107.36,107.31,107.36,74
20021201|2002-08-21 06:30,21,107.28,107.28,107.28,107.28,50
20021201|2002-08-21 07:00,21,107.15,107.15,107.15,107.15,15
20021201|2002-08-21 08:00,21,107.1,107.1,107.1,107.1,8
20021201|2002-08-21 10:00,21,107.22,107.22,107.22,107.22,2
20021201|2002-08-22 02:30,22,106.94,106.94,106.94,106.94,1
20021201|2002-08-22 03:00,22,106.99,106.99,106.99,106.99,4
20021201|2002-08-22 06:00,22,106.97,106.97,106.97,106.97,150
20021201|2002-08-22 07:00,22,107,107,107,107,400
20021201|2002-08-22 07:30,22,106.97,106.98,106.97,106.98,4
20021201|2002-08-22 08:00,22,106.97,107.02,106.97,107.02,13
20021201|2002-08-22 09:00,22,107.01,107.01,107.01,107.01,35
20021201|2002-08-22 11:30,22,107.01,107.01,107.01,107.01,1
20021201|2002-08-23 01:00,23,106.91,106.91,106.91,106.91,1
20021201|2002-08-23 02:00,23,106.98,106.98,106.98,106.98,1
20021201|2002-08-23 03:00,23,107.05,107.05,107.05,107.05,50
20021201|2002-08-23 03:30,23,107.06,107.06,107.06,107.06,155
20021201|2002-08-23 04:00,23,107.06,107.06,107.06,107.06,285
20021201|2002-08-23 04:30,23,107.09,107.09,107.09,107.09,41
20021201|2002-08-23 05:00,23,107.1,107.19,107.1,107.17,3
20021201|2002-08-23 06:00,23,107.19,107.19,107.19,107.19,8
20021201|2002-08-23 08:30,23,107.12,107.12,107.09,107.1,375
20021201|2002-08-23 09:30,23,107.15,107.15,107.15,107.15,3
20021201|2002-08-23 10:30,23,107.25,107.25,107.25,107.25,50
20021201|2002-08-23 11:30,23,107.29,107.29,107.29,107.29,1
20021201|2002-08-26 01:30,26,107.2,107.2,107.2,107.2,1
20021201|2002-08-26 03:00,26,107.08,107.08,107.08,107.08,5
20021201|2002-08-26 04:00,26,107.08,107.08,107.08,107.08,180
20021201|2002-08-26 04:30,26,107.08,107.08,107.08,107.08,185
20021201|2002-08-26 06:30,26,107.08,107.08,107.08,107.08,1000
20021201|2002-08-26 11:30,26,107.3,107.3,107.3,107.3,200
20021201|2002-08-27 02:00,27,107.29,107.29,107.29,107.29,1
20021201|2002-08-27 03:30,27,107.19,107.19,107.19,107.19,300
20021201|2002-08-27 04:00,27,107.25,107.25,107.23,107.24,976
20021201|2002-08-27 04:30,27,107.24,107.24,107.23,107.23,542
20021201|2002-08-27 05:00,27,107.23,107.24,107.23,107.24,1087
20021201|2002-08-27 06:30,27,107.38,107.38,107.38,107.38,6
20021201|2002-08-27 07:00,27,107.36,107.36,107.25,107.25,2175
20021201|2002-08-27 07:30,27,107.21,107.21,107.16,107.16,3678
20021201|2002-08-27 09:00,27,107.28,107.36,107.28,107.36,817
20021201|2002-08-27 09:30,27,107.35,107.36,107.34,107.34,1243
20021201|2002-08-27 10:30,27,107.27,107.27,107.27,107.27,26
20021201|2002-08-28 01:00,28,107.34,107.34,107.34,107.34,35
20021201|2002-08-28 02:30,28,107.48,107.48,107.48,107.48,2
20021201|2002-08-28 05:00,28,107.45,107.46,107.45,107.46,635
20021201|2002-08-28 06:00,28,107.44,107.44,107.44,107.44,108
20021201|2002-08-28 07:00,28,107.47,107.47,107.47,107.47,27
20021201|2002-08-28 07:30,28,107.54,107.54,107.53,107.53,77
20021201|2002-08-28 08:00,28,107.51,107.56,107.51,107.56,877
20021201|2002-08-28 08:30,28,107.55,107.55,107.52,107.52,85
20021201|2002-08-28 09:00,28,107.55,107.55,107.53,107.53,307
20021201|2002-08-28 09:30,28,107.56,107.57,107.54,107.57,380
20021201|2002-08-28 10:00,28,107.63,107.63,107.63,107.63,1
20021201|2002-08-28 10:30,28,107.64,107.64,107.64,107.64,200
20021201|2002-08-28 11:00,28,107.66,107.66,107.66,107.66,838
20021201|2002-08-28 11:30,28,107.62,107.62,107.62,107.62,300
20021201|2002-08-29 01:30,29,107.67,107.67,107.67,107.67,1
20021201|2002-08-29 02:00,29,107.75,107.75,107.75,107.75,100
20021201|2002-08-29 02:30,29,107.82,107.84,107.82,107.84,1065
20021201|2002-08-29 03:00,29,107.8,107.8,107.8,107.8,82
20021201|2002-08-29 03:30,29,107.83,107.83,107.83,107.83,500
20021201|2002-08-29 04:00,29,107.82,107.82,107.82,107.82,50
20021201|2002-08-29 04:30,29,107.83,107.83,107.81,107.83,3209
20021201|2002-08-29 05:00,29,107.81,107.81,107.78,107.78,750
20021201|2002-08-29 05:30,29,107.79,107.79,107.79,107.79,500
20021201|2002-08-29 06:00,29,107.79,107.79,107.77,107.77,1310
20021201|2002-08-29 06:30,29,107.81,107.82,107.81,107.82,1167
20021201|2002-08-29 07:00,29,107.83,107.87,107.83,107.87,10520
20021201|2002-08-29 07:30,29,107.88,107.91,107.86,107.89,846
20021201|2002-08-29 08:00,29,107.87,107.89,107.87,107.89,2714
20021201|2002-08-29 08:30,29,107.91,107.93,107.9,107.91,418
20021201|2002-08-29 09:00,29,107.83,107.85,107.8,107.85,598
20021201|2002-08-29 09:30,29,107.81,107.81,107.77,107.78,361
20021201|2002-08-29 10:00,29,107.8,107.81,107.8,107.81,571
20021201|2002-08-29 11:30,29,107.77,107.77,107.73,107.77,2970
20021201|2002-08-30 01:00,30,107.8,107.8,107.8,107.8,1
20021201|2002-08-30 02:00,30,107.79,107.8,107.79,107.79,211
20021201|2002-08-30 02:30,30,107.81,107.83,107.81,107.83,1866
20021201|2002-08-30 03:00,30,107.85,107.87,107.85,107.87,2161
20021201|2002-08-30 03:30,30,107.88,107.89,107.88,107.89,462
20021201|2002-08-30 04:00,30,107.89,107.93,107.89,107.92,657
20021201|2002-08-30 05:00,30,107.87,107.87,107.86,107.86,182
20021201|2002-08-30 05:30,30,107.84,107.84,107.84,107.84,100
20021201|2002-08-30 06:00,30,107.9,107.9,107.9,107.9,329
20021201|2002-08-30 06:30,30,107.92,107.92,107.91,107.91,125
20021201|2002-08-30 07:00,30,107.88,107.88,107.88,107.88,3
20021201|2002-08-30 07:30,30,107.89,107.89,107.89,107.89,10
20021201|2002-08-30 08:00,30,107.89,107.9,107.89,107.9,165
20021201|2002-08-30 08:30,30,107.92,107.95,107.91,107.94,5575
20021201|2002-08-30 09:00,30,107.84,107.86,107.77,107.77,2371
20021201|2002-08-30 09:30,30,107.77,107.77,107.74,107.75,374
20021201|2002-08-30 10:00,30,107.78,107.87,107.78,107.82,1702
20021201|2002-08-30 11:30,30,107.88,107.95,107.86,107.95,2439
20021201|2002-09-02 01:00,2,107.95,108,107.95,107.97,167
20021201|2002-09-02 01:30,2,107.97,108,107.97,107.99,250
20021201|2002-09-02 02:00,2,108,108.07,108,108.07,234
20021201|2002-09-02 02:30,2,108.05,108.12,108.05,108.12,3767
20021201|2002-09-02 03:00,2,108.11,108.18,108.11,108.17,3661
20021201|2002-09-02 03:30,2,108.18,108.21,108.18,108.2,5863
20021201|2002-09-02 04:00,2,108.21,108.21,108.19,108.19,300
20021201|2002-09-02 04:30,2,108.19,108.2,108.19,108.2,532
20021201|2002-09-02 05:00,2,108.22,108.22,108.21,108.21,284
20021201|2002-09-02 05:30,2,108.18,108.18,108.18,108.18,30
20021201|2002-09-02 06:00,2,108.16,108.16,108.15,108.16,1566
20021201|2002-09-02 06:30,2,108.14,108.16,108.14,108.14,165
20021201|2002-09-02 07:00,2,108.13,108.13,108.13,108.13,7
20021201|2002-09-02 07:30,2,108.16,108.16,108.16,108.16,589
20021201|2002-09-02 08:00,2,108.16,108.18,108.16,108.17,1032
20021201|2002-09-02 08:30,2,108.17,108.17,108.16,108.16,537
20021201|2002-09-02 09:00,2,108.16,108.17,108.15,108.17,325
20021201|2002-09-02 09:30,2,108.16,108.18,108.16,108.18,1010
20021201|2002-09-02 10:00,2,108.2,108.2,108.18,108.2,487
20021201|2002-09-02 10:30,2,108.2,108.2,108.2,108.2,121
20021201|2002-09-02 11:00,2,108.19,108.23,108.19,108.23,265
20021201|2002-09-02 11:30,2,108.23,108.24,108.22,108.23,719
20021201|2002-09-03 01:00,3,108.28,108.28,108.24,108.25,8202
20021201|2002-09-03 01:30,3,108.25,108.28,108.22,108.23,8197
20021201|2002-09-03 02:00,3,108.23,108.27,108.17,108.27,9908
20021201|2002-09-03 02:30,3,108.27,108.29,108.25,108.26,26272
20021201|2002-09-03 03:00,3,108.25,108.25,108.22,108.22,9273
20021201|2002-09-03 03:30,3,108.24,108.25,108.22,108.24,7487
20021201|2002-09-03 04:00,3,108.25,108.33,108.24,108.28,23026
20021201|2002-09-03 04:30,3,108.3,108.34,108.29,108.32,5783
20021201|2002-09-03 05:00,3,108.32,108.33,108.29,108.29,3263
20021201|2002-09-03 05:30,3,108.3,108.32,108.29,108.32,5743
20021201|2002-09-03 06:00,3,108.32,108.32,108.23,108.23,7067
20021201|2002-09-03 06:30,3,108.24,108.29,108.24,108.29,16299
20021201|2002-09-03 07:00,3,108.27,108.28,108.23,108.23,2387
20021201|2002-09-03 07:30,3,108.23,108.25,108.2,108.23,12836
20021201|2002-09-03 08:00,3,108.23,108.25,108.21,108.22,8259
20021201|2002-09-03 08:30,3,108.23,108.26,108.23,108.26,7805
20021201|2002-09-03 09:00,3,108.34,108.59,108.33,108.59,8986
20021201|2002-09-03 09:30,3,108.6,108.61,108.52,108.61,5871
20021201|2002-09-03 10:00,3,108.61,108.64,108.51,108.54,3746
20021201|2002-09-03 10:30,3,108.54,108.58,108.54,108.54,2834
20021201|2002-09-03 11:00,3,108.55,108.65,108.54,108.65,2771
20021201|2002-09-03 11:30,3,108.61,108.62,108.58,108.6,4481
20021201|2002-09-04 01:00,4,108.64,108.7,108.63,108.67,17004
20021201|2002-09-04 01:30,4,108.67,108.69,108.65,108.67,6793
20021201|2002-09-04 02:00,4,108.68,108.73,108.65,108.71,9914
20021201|2002-09-04 02:30,4,108.72,108.72,108.65,108.67,13420
20021201|2002-09-04 03:00,4,108.67,108.69,108.53,108.53,9815
20021201|2002-09-04 03:30,4,108.53,108.56,108.49,108.55,14188
20021201|2002-09-04 04:00,4,108.55,108.58,108.52,108.54,6496
20021201|2002-09-04 04:30,4,108.54,108.65,108.5,108.65,24910
20021201|2002-09-04 05:00,4,108.65,108.65,108.59,108.6,11185
20021201|2002-09-04 05:30,4,108.59,108.59,108.56,108.58,3861
20021201|2002-09-04 06:00,4,108.58,108.59,108.56,108.56,7053
20021201|2002-09-04 06:30,4,108.56,108.59,108.56,108.58,4531
20021201|2002-09-04 07:00,4,108.58,108.58,108.48,108.48,10822
20021201|2002-09-04 07:30,4,108.49,108.55,108.48,108.54,3570
20021201|2002-09-04 08:00,4,108.52,108.58,108.52,108.55,13615
20021201|2002-09-04 08:30,4,108.54,108.58,108.5,108.52,5689
20021201|2002-09-04 10:30,4,108.57,108.57,108.57,108.57,59255
20021201|2002-09-04 11:00,4,108.59,108.69,108.59,108.68,8322
20021201|2002-09-04 11:30,4,108.69,108.69,108.62,108.63,3823
20021201|2002-09-05 01:00,5,108.63,108.63,108.52,108.56,12410
20021201|2002-09-05 01:30,5,108.56,108.56,108.48,108.52,19046
20021201|2002-09-05 02:00,5,108.52,108.63,108.52,108.63,12376
20021201|2002-09-05 02:30,5,108.63,108.8,108.62,108.79,59311
20021201|2002-09-05 03:00,5,108.79,108.93,108.79,108.87,37372
20021201|2002-09-05 03:30,5,108.87,108.88,108.79,108.85,32360
20021201|2002-09-05 04:00,5,108.85,108.91,108.84,108.89,36729
20021201|2002-09-05 04:30,5,108.89,108.97,108.86,108.88,48240
20021201|2002-09-05 05:00,5,108.89,109.04,108.86,108.99,39776
20021201|2002-09-05 05:30,5,108.99,109.02,108.93,108.94,30726
20021201|2002-09-05 06:00,5,108.94,108.99,108.93,108.95,14860
20021201|2002-09-05 06:30,5,108.95,108.96,108.94,108.95,14610
20021201|2002-09-05 07:00,5,108.95,108.98,108.92,108.93,31139
20021201|2002-09-05 07:30,5,108.93,108.96,108.78,108.81,65091
20021201|2002-09-05 08:00,5,108.81,108.91,108.81,108.91,34717
20021201|2002-09-05 08:30,5,108.91,108.95,108.89,108.9,38248
20021201|2002-09-05 09:00,5,108.9,109.04,108.9,108.96,78420
20021201|2002-09-05 09:30,5,108.96,108.96,108.79,108.8,38071
20021201|2002-09-05 10:00,5,108.8,108.82,108.76,108.78,28778
20021201|2002-09-05 10:30,5,108.78,108.87,108.77,108.86,22133
20021201|2002-09-05 11:00,5,108.87,108.91,108.86,108.9,10757
20021201|2002-09-05 11:30,5,108.9,108.92,108.88,108.92,5363
20021201|2002-09-06 01:00,6,108.87,108.98,108.83,108.97,18209
20021201|2002-09-06 01:30,6,108.97,109.04,108.96,108.98,25626
20021201|2002-09-06 02:00,6,108.98,108.99,108.93,108.93,20351
20021201|2002-09-06 02:30,6,108.93,108.93,108.86,108.89,28844
20021201|2002-09-06 03:00,6,108.89,108.95,108.89,108.94,24235
20021201|2002-09-06 03:30,6,108.93,109.02,108.92,108.99,27624
20021201|2002-09-06 04:00,6,108.99,109.05,108.99,109,20282
20021201|2002-09-06 04:30,6,109,109.1,108.99,109.1,29332
20021201|2002-09-06 05:00,6,109.1,109.11,109.02,109.02,25288
20021201|2002-09-06 05:30,6,109.03,109.08,109.02,109.05,10983
20021201|2002-09-06 06:00,6,109.04,109.07,109.03,109.06,13771
20021201|2002-09-06 06:30,6,109.06,109.08,109.03,109.08,9938
20021201|2002-09-06 07:00,6,109.07,109.08,108.87,108.89,26208
20021201|2002-09-06 07:30,6,108.89,108.97,108.76,108.95,83775
20021201|2002-09-06 08:00,6,108.95,108.95,108.77,108.81,50922
20021201|2002-09-06 08:30,6,108.81,108.93,108.78,108.88,45686
20021201|2002-09-06 09:00,6,108.88,108.98,108.87,108.97,25905
20021201|2002-09-06 09:30,6,108.97,108.98,108.89,108.91,20361
20021201|2002-09-06 10:00,6,108.91,108.98,108.89,108.91,16923
20021201|2002-09-06 10:30,6,108.91,108.97,108.91,108.97,7551
20021201|2002-09-06 11:00,6,108.97,109.01,108.96,108.98,5079
20021201|2002-09-06 11:30,6,108.97,108.97,108.87,108.88,6678
20021201|2002-09-09 01:00,9,108.77,108.77,108.53,108.57,34373
20021201|2002-09-09 01:30,9,108.57,108.57,108.37,108.51,33861
20021201|2002-09-09 02:00,9,108.51,108.58,108.5,108.58,23711
20021201|2002-09-09 02:30,9,108.58,108.6,108.52,108.56,20547
20021201|2002-09-09 03:00,9,108.56,108.59,108.52,108.58,17307
20021201|2002-09-09 03:30,9,108.58,108.6,108.53,108.59,18926
20021201|2002-09-09 04:00,9,108.59,108.63,108.58,108.63,18980
20021201|2002-09-09 04:30,9,108.63,108.68,108.62,108.64,25029
20021201|2002-09-09 05:00,9,108.64,108.66,108.62,108.65,9258
20021201|2002-09-09 05:30,9,108.65,108.66,108.61,108.62,10127
20021201|2002-09-09 06:00,9,108.61,108.63,108.59,108.6,9804
20021201|2002-09-09 06:30,9,108.61,108.61,108.55,108.57,14221
20021201|2002-09-09 07:00,9,108.57,108.59,108.55,108.58,6533
20021201|2002-09-09 07:30,9,108.58,108.66,108.58,108.64,20560
20021201|2002-09-09 08:00,9,108.64,108.69,108.63,108.66,20261
20021201|2002-09-09 08:30,9,108.66,108.74,108.66,108.72,35735
20021201|2002-09-09 09:00,9,108.72,108.77,108.72,108.76,31547
20021201|2002-09-09 09:30,9,108.76,108.8,108.75,108.76,27536
20021201|2002-09-09 10:00,9,108.76,108.8,108.72,108.78,19670
20021201|2002-09-09 10:30,9,108.77,108.79,108.76,108.77,8060
20021201|2002-09-09 11:00,9,108.76,108.77,108.73,108.74,6770
20021201|2002-09-09 11:30,9,108.74,108.75,108.67,108.69,6470
20021201|2002-09-10 10:30,10,108.51,108.51,108.51,108.51,296
20021201|2002-09-10 11:00,10,108.51,108.59,108.5,108.5,11404
20021201|2002-09-10 11:30,10,108.5,108.55,108.48,108.49,3367
20021201|2002-09-11 01:00,11,108.37,108.46,108.37,108.44,12738
20021201|2002-09-11 01:30,11,108.44,108.48,108.42,108.47,13177
20021201|2002-09-11 02:00,11,108.47,108.48,108.38,108.39,24321
20021201|2002-09-11 02:30,11,108.39,108.41,108.36,108.38,29699
20021201|2002-09-11 03:00,11,108.37,108.4,108.33,108.35,24344
20021201|2002-09-11 03:30,11,108.35,108.35,108.26,108.3,46743
20021201|2002-09-11 04:00,11,108.3,108.35,108.28,108.32,39960
20021201|2002-09-11 04:30,11,108.32,108.34,108.3,108.32,16158
20021201|2002-09-11 05:00,11,108.32,108.33,108.31,108.32,6233
20021201|2002-09-11 05:30,11,108.31,108.32,108.22,108.26,14505
20021201|2002-09-11 06:00,11,108.26,108.27,108.22,108.26,19491
20021201|2002-09-11 06:30,11,108.25,108.26,108.21,108.23,12683
20021201|2002-09-11 07:00,11,108.22,108.22,108.13,108.16,43685
20021201|2002-09-11 07:30,11,108.16,108.18,108.07,108.08,23941
20021201|2002-09-11 08:00,11,108.09,108.16,108.08,108.15,32356
20021201|2002-09-11 08:30,11,108.16,108.16,108.08,108.09,19591
20021201|2002-09-11 09:00,11,108.09,108.14,108.08,108.12,15306
20021201|2002-09-11 09:30,11,108.12,108.2,108.11,108.17,17809
20021201|2002-09-11 10:00,11,108.17,108.21,108.15,108.15,15862
20021201|2002-09-11 10:30,11,108.15,108.22,108.13,108.19,12663
20021201|2002-09-11 11:00,11,108.19,108.22,108.13,108.22,14051
20021201|2002-09-11 11:30,11,108.22,108.22,108.12,108.15,5083
20021201|2002-09-12 01:00,12,108.15,108.28,108.15,108.26,13347
20021201|2002-09-12 01:30,12,108.25,108.34,108.25,108.34,17727
20021201|2002-09-12 02:00,12,108.34,108.36,108.29,108.32,22634
20021201|2002-09-12 02:30,12,108.33,108.35,108.29,108.32,22721
20021201|2002-09-12 03:00,12,108.32,108.33,108.29,108.31,17466
20021201|2002-09-12 03:30,12,108.31,108.33,108.28,108.29,20933
20021201|2002-09-12 04:00,12,108.28,108.31,108.26,108.3,22926
20021201|2002-09-12 04:30,12,108.3,108.33,108.29,108.3,14993
20021201|2002-09-12 05:00,12,108.3,108.34,108.28,108.31,18741
20021201|2002-09-12 05:30,12,108.31,108.34,108.31,108.33,13567
20021201|2002-09-12 06:00,12,108.33,108.33,108.29,108.31,7276
20021201|2002-09-12 06:30,12,108.31,108.34,108.28,108.3,9950
20021201|2002-09-12 07:00,12,108.3,108.35,108.28,108.35,13701
20021201|2002-09-12 07:30,12,108.34,108.47,108.32,108.45,76414
20021201|2002-09-12 08:00,12,108.45,108.51,108.44,108.48,55752
20021201|2002-09-12 08:30,12,108.47,108.56,108.46,108.52,48842
20021201|2002-09-12 09:00,12,108.51,108.62,108.5,108.6,52608
20021201|2002-09-12 09:30,12,108.6,108.67,108.55,108.65,43022
20021201|2002-09-12 10:00,12,108.64,108.64,108.58,108.61,27861
20021201|2002-09-12 10:30,12,108.6,108.63,108.57,108.57,12290
20021201|2002-09-12 11:00,12,108.58,108.62,108.57,108.59,5075
20021201|2002-09-12 11:30,12,108.6,108.64,108.59,108.6,6202
20021201|2002-09-13 01:00,13,108.7,108.77,108.7,108.72,14325
20021201|2002-09-13 01:30,13,108.72,108.79,108.7,108.76,14187
20021201|2002-09-13 02:00,13,108.77,108.88,108.76,108.86,32622
20021201|2002-09-13 02:30,13,108.86,108.9,108.84,108.88,37551
20021201|2002-09-13 03:00,13,108.88,108.89,108.83,108.86,28303
20021201|2002-09-13 03:30,13,108.85,108.87,108.82,108.85,25040
20021201|2002-09-13 04:00,13,108.86,108.92,108.85,108.88,24278
20021201|2002-09-13 04:30,13,108.87,108.9,108.83,108.84,30277
20021201|2002-09-13 05:00,13,108.84,108.88,108.83,108.86,14054
20021201|2002-09-13 05:30,13,108.86,108.89,108.85,108.88,14311
20021201|2002-09-13 06:00,13,108.88,108.88,108.84,108.85,11684
20021201|2002-09-13 06:30,13,108.86,108.9,108.86,108.89,12294
20021201|2002-09-13 07:00,13,108.89,108.91,108.82,108.84,29503
20021201|2002-09-13 07:30,13,108.84,108.92,108.84,108.84,52669
20021201|2002-09-13 08:00,13,108.84,108.84,108.77,108.81,35364
20021201|2002-09-13 08:30,13,108.8,108.92,108.79,108.8,43786
20021201|2002-09-13 09:00,13,108.8,108.81,108.72,108.76,47492
20021201|2002-09-13 09:30,13,108.76,108.79,108.68,108.79,35667
20021201|2002-09-13 10:00,13,108.79,108.91,108.79,108.89,32528
20021201|2002-09-13 10:30,13,108.9,108.9,108.81,108.82,12032
20021201|2002-09-13 11:00,13,108.82,108.85,108.81,108.82,6927
20021201|2002-09-13 11:30,13,108.82,108.84,108.75,108.75,5252
20021201|2002-09-16 01:00,16,108.82,108.82,108.69,108.75,10050
20021201|2002-09-16 01:30,16,108.76,108.78,108.72,108.74,5895
20021201|2002-09-16 02:00,16,108.74,108.75,108.7,108.74,13478
20021201|2002-09-16 02:30,16,108.73,108.75,108.71,108.71,12383
20021201|2002-09-16 03:00,16,108.71,108.74,108.69,108.73,14348
20021201|2002-09-16 03:30,16,108.72,108.73,108.68,108.72,19926
20021201|2002-09-16 04:00,16,108.73,108.83,108.71,108.82,18473
20021201|2002-09-16 04:30,16,108.81,108.95,108.79,108.95,33595
20021201|2002-09-16 05:00,16,108.95,108.98,108.9,108.94,27494
20021201|2002-09-16 05:30,16,108.94,109.01,108.94,108.96,33875
20021201|2002-09-16 06:00,16,108.96,108.96,108.9,108.92,14301
20021201|2002-09-16 06:30,16,108.91,108.93,108.9,108.91,8020
20021201|2002-09-16 07:00,16,108.91,108.93,108.89,108.92,8101
20021201|2002-09-16 07:30,16,108.92,108.98,108.91,108.98,23058
20021201|2002-09-16 08:00,16,108.97,109.02,108.97,109.01,34229
20021201|2002-09-16 08:30,16,109.01,109.03,108.95,108.98,31528
20021201|2002-09-16 09:00,16,108.98,109.1,108.97,109.06,32113
20021201|2002-09-16 09:30,16,109.06,109.09,109.03,109.08,30117
20021201|2002-09-16 10:00,16,109.07,109.1,109.03,109.06,19390
20021201|2002-09-16 10:30,16,109.05,109.1,109.05,109.09,10385
20021201|2002-09-16 11:00,16,109.09,109.09,109.05,109.05,4363
20021201|2002-09-16 11:30,16,109.05,109.1,109.03,109.09,4473
20021201|2002-09-17 01:00,17,108.85,108.85,108.67,108.68,37989
20021201|2002-09-17 01:30,17,108.68,108.76,108.67,108.7,28794
20021201|2002-09-17 02:00,17,108.69,108.78,108.69,108.78,24050
20021201|2002-09-17 02:30,17,108.77,108.81,108.76,108.76,35125
20021201|2002-09-17 03:00,17,108.76,108.8,108.74,108.78,12138
20021201|2002-09-17 03:30,17,108.79,108.83,108.77,108.78,21247
20021201|2002-09-17 04:00,17,108.78,108.83,108.78,108.82,23550
20021201|2002-09-17 04:30,17,108.82,108.84,108.8,108.82,16094
20021201|2002-09-17 05:00,17,108.82,108.83,108.81,108.81,7808
20021201|2002-09-17 05:30,17,108.81,108.81,108.76,108.8,11804
20021201|2002-09-17 06:00,17,108.8,108.83,108.8,108.81,8762
20021201|2002-09-17 06:30,17,108.81,108.9,108.81,108.85,17921
20021201|2002-09-17 07:00,17,108.85,108.87,108.82,108.85,21124
20021201|2002-09-17 07:30,17,108.85,108.87,108.77,108.77,17357
20021201|2002-09-17 08:00,17,108.77,108.97,108.76,108.94,53370
20021201|2002-09-17 08:30,17,108.93,109,108.9,108.99,41972
20021201|2002-09-17 09:00,17,108.99,109.05,108.97,109.03,39419
20021201|2002-09-17 09:30,17,109.03,109.06,109,109.05,26198
20021201|2002-09-17 10:00,17,109.04,109.07,109.01,109.02,27422
20021201|2002-09-17 10:30,17,109.02,109.15,109.01,109.06,12435
20021201|2002-09-17 11:00,17,109.06,109.11,109.06,109.09,7324
20021201|2002-09-17 11:30,17,109.09,109.14,109.08,109.09,3960
20021201|2002-09-18 01:00,18,109.27,109.27,109.17,109.18,40945
20021201|2002-09-18 01:30,18,109.19,109.34,109.16,109.3,36472
20021201|2002-09-18 02:00,18,109.3,109.39,109.29,109.31,42765
20021201|2002-09-18 02:30,18,109.31,109.32,109.25,109.26,35567
20021201|2002-09-18 03:00,18,109.25,109.33,109.21,109.32,39474
20021201|2002-09-18 03:30,18,109.33,109.34,109.26,109.28,23234
20021201|2002-09-18 04:00,18,109.29,109.32,109.26,109.28,20077
20021201|2002-09-18 04:30,18,109.28,109.29,109.25,109.28,17200
20021201|2002-09-18 05:00,18,109.29,109.3,109.25,109.29,19254
20021201|2002-09-18 05:30,18,109.29,109.31,109.28,109.29,15755
20021201|2002-09-18 06:00,18,109.29,109.37,109.29,109.33,24307
20021201|2002-09-18 06:30,18,109.33,109.34,109.31,109.33,14078
20021201|2002-09-18 07:00,18,109.33,109.34,109.22,109.22,18932
20021201|2002-09-18 07:30,18,109.22,109.29,109.22,109.26,42146
20021201|2002-09-18 08:00,18,109.25,109.29,109.23,109.26,28453
20021201|2002-09-18 08:30,18,109.26,109.31,109.21,109.23,39906
20021201|2002-09-18 09:00,18,109.23,109.27,109.21,109.26,26749
20021201|2002-09-18 09:30,18,109.27,109.3,109.24,109.29,27508
20021201|2002-09-18 10:00,18,109.28,109.28,109.18,109.24,20425
20021201|2002-09-18 10:30,18,109.25,109.3,109.25,109.26,15938
20021201|2002-09-18 11:00,18,109.26,109.27,109.21,109.22,14224
20021201|2002-09-18 11:30,18,109.21,109.26,109.2,109.23,3679
20021201|2002-09-19 01:00,19,109.21,109.24,109.19,109.24,8255
20021201|2002-09-19 01:30,19,109.24,109.24,109.19,109.19,7084
20021201|2002-09-19 02:00,19,109.18,109.32,109.17,109.31,35085
20021201|2002-09-19 02:30,19,109.3,109.32,109.22,109.24,34686
20021201|2002-09-19 03:00,19,109.23,109.25,109.16,109.19,32493
20021201|2002-09-19 03:30,19,109.19,109.26,109.18,109.2,33656
20021201|2002-09-19 04:00,19,109.2,109.26,109.2,109.24,30050
20021201|2002-09-19 04:30,19,109.24,109.3,109.24,109.29,38144
20021201|2002-09-19 05:00,19,109.28,109.36,109.27,109.34,50764
20021201|2002-09-19 05:30,19,109.33,109.35,109.3,109.33,22459
20021201|2002-09-19 06:00,19,109.33,109.39,109.32,109.37,11472
20021201|2002-09-19 06:30,19,109.37,109.46,109.37,109.43,44890
20021201|2002-09-19 07:00,19,109.44,109.47,109.38,109.45,33373
20021201|2002-09-19 07:30,19,109.45,109.48,109.42,109.47,41939
20021201|2002-09-19 08:00,19,109.46,109.47,109.42,109.43,22902
20021201|2002-09-19 08:30,19,109.44,109.47,109.41,109.43,26935
20021201|2002-09-19 09:00,19,109.44,109.44,109.39,109.43,27647
20021201|2002-09-19 09:30,19,109.44,109.46,109.42,109.44,19479
20021201|2002-09-19 10:00,19,109.43,109.46,109.41,109.44,11598
20021201|2002-09-19 10:30,19,109.44,109.45,109.43,109.43,6867
20021201|2002-09-19 11:00,19,109.43,109.44,109.27,109.27,25997
20021201|2002-09-19 11:30,19,109.27,109.31,109.25,109.27,9376
20021201|2002-09-20 01:00,20,109.39,109.5,109.39,109.46,29477
20021201|2002-09-20 01:30,20,109.46,109.46,109.39,109.41,14346
20021201|2002-09-20 02:00,20,109.41,109.49,109.35,109.37,22288
20021201|2002-09-20 02:30,20,109.36,109.39,109.28,109.33,39757
20021201|2002-09-20 03:00,20,109.33,109.34,109.22,109.26,50844
20021201|2002-09-20 03:30,20,109.26,109.3,109.19,109.21,27963
20021201|2002-09-20 04:00,20,109.21,109.22,109.11,109.13,64421
20021201|2002-09-20 04:30,20,109.13,109.16,109.06,109.15,40562
20021201|2002-09-20 05:00,20,109.15,109.2,109.11,109.15,22509
20021201|2002-09-20 05:30,20,109.16,109.16,109.1,109.15,12381
20021201|2002-09-20 06:00,20,109.14,109.16,109.11,109.15,8595
20021201|2002-09-20 06:30,20,109.14,109.15,109.04,109.14,18606
20021201|2002-09-20 07:00,20,109.14,109.15,109.09,109.11,16680
20021201|2002-09-20 07:30,20,109.11,109.14,109.1,109.1,8504
20021201|2002-09-20 08:00,20,109.1,109.18,109.09,109.17,14698
20021201|2002-09-20 08:30,20,109.16,109.25,109.14,109.24,39895
20021201|2002-09-20 09:00,20,109.23,109.26,109.19,109.19,27946
20021201|2002-09-20 09:30,20,109.19,109.3,109.18,109.29,36537
20021201|2002-09-20 10:00,20,109.29,109.29,109.21,109.22,17215
20021201|2002-09-20 10:30,20,109.23,109.24,109.19,109.22,6676
20021201|2002-09-20 11:00,20,109.22,109.23,109.16,109.19,4793
20021201|2002-09-20 11:30,20,109.18,109.25,109.18,109.21,4520
20021201|2002-09-23 01:00,23,109.43,109.43,109.35,109.39,11298
20021201|2002-09-23 01:30,23,109.4,109.41,109.34,109.38,7730
20021201|2002-09-23 02:00,23,109.38,109.38,109.3,109.31,18239
20021201|2002-09-23 02:30,23,109.31,109.32,109.22,109.22,21374
20021201|2002-09-23 03:00,23,109.22,109.24,109.18,109.24,28666
20021201|2002-09-23 03:30,23,109.24,109.29,109.22,109.27,18082
20021201|2002-09-23 04:00,23,109.27,109.34,109.26,109.33,24177
20021201|2002-09-23 04:30,23,109.32,109.37,109.32,109.35,23208
20021201|2002-09-23 05:00,23,109.35,109.4,109.31,109.39,19993
20021201|2002-09-23 05:30,23,109.38,109.38,109.34,109.37,12242
20021201|2002-09-23 06:00,23,109.37,109.41,109.37,109.38,15379
20021201|2002-09-23 06:30,23,109.38,109.44,109.37,109.41,14733
20021201|2002-09-23 07:00,23,109.4,109.52,109.4,109.41,28980
20021201|2002-09-23 07:30,23,109.41,109.46,109.39,109.43,22008
20021201|2002-09-23 08:00,23,109.43,109.49,109.43,109.49,34199
20021201|2002-09-23 08:30,23,109.48,109.49,109.44,109.47,28642
20021201|2002-09-23 09:00,23,109.47,109.53,109.41,109.51,39549
20021201|2002-09-23 09:30,23,109.52,109.57,109.48,109.53,36887
20021201|2002-09-23 10:00,23,109.53,109.53,109.45,109.48,23781
20021201|2002-09-23 10:30,23,109.48,109.52,109.47,109.52,9369
20021201|2002-09-23 11:00,23,109.51,109.58,109.51,109.56,10915
20021201|2002-09-23 11:30,23,109.56,109.58,109.51,109.52,8250
20021201|2002-09-24 01:00,24,109.48,109.55,109.45,109.5,11830
20021201|2002-09-24 01:30,24,109.51,109.52,109.44,109.45,12777
20021201|2002-09-24 02:00,24,109.45,109.49,109.36,109.46,40409
20021201|2002-09-24 02:30,24,109.46,109.5,109.44,109.45,43700
20021201|2002-09-24 03:00,24,109.46,109.55,109.46,109.53,49636
20021201|2002-09-24 03:30,24,109.53,109.59,109.5,109.57,34933
20021201|2002-09-24 04:00,24,109.57,109.61,109.56,109.57,33096
20021201|2002-09-24 04:30,24,109.57,109.61,109.56,109.57,25944
20021201|2002-09-24 05:00,24,109.58,109.64,109.57,109.63,31393
20021201|2002-09-24 05:30,24,109.62,109.72,109.59,109.71,32811
20021201|2002-09-24 06:00,24,109.71,109.81,109.67,109.79,47990
20021201|2002-09-24 06:30,24,109.79,109.8,109.7,109.72,28038
20021201|2002-09-24 07:00,24,109.72,109.76,109.71,109.72,21423
20021201|2002-09-24 07:30,24,109.71,109.75,109.68,109.75,28087
20021201|2002-09-24 08:00,24,109.75,109.79,109.7,109.76,40093
20021201|2002-09-24 08:30,24,109.77,109.84,109.7,109.72,51089
20021201|2002-09-24 09:00,24,109.72,109.74,109.59,109.63,75312
20021201|2002-09-24 09:30,24,109.62,109.7,109.62,109.69,51107
20021201|2002-09-24 10:00,24,109.68,109.79,109.66,109.77,43226
20021201|2002-09-24 10:30,24,109.77,109.77,109.72,109.73,19235
20021201|2002-09-24 11:00,24,109.73,109.81,109.73,109.81,9680
20021201|2002-09-24 11:30,24,109.81,109.85,109.79,109.84,11655
20021201|2002-09-25 01:00,25,109.87,109.93,109.85,109.91,28781
20021201|2002-09-25 01:30,25,109.91,109.94,109.85,109.85,24017
20021201|2002-09-25 02:00,25,109.85,109.9,109.84,109.87,24285
20021201|2002-09-25 02:30,25,109.87,109.87,109.77,109.81,39706
20021201|2002-09-25 03:00,25,109.81,109.83,109.66,109.66,77705
20021201|2002-09-25 03:30,25,109.66,109.66,109.48,109.56,77303
20021201|2002-09-25 04:00,25,109.56,109.57,109.46,109.49,39873
20021201|2002-09-25 04:30,25,109.49,109.52,109.41,109.44,41239
20021201|2002-09-25 05:00,25,109.43,109.52,109.43,109.5,27176
20021201|2002-09-25 05:30,25,109.5,109.53,109.47,109.48,13746
20021201|2002-09-25 06:00,25,109.48,109.5,109.43,109.44,10470
20021201|2002-09-25 06:30,25,109.44,109.45,109.35,109.42,38762
20021201|2002-09-25 07:00,25,109.42,109.51,109.4,109.47,29312
20021201|2002-09-25 07:30,25,109.47,109.48,109.42,109.43,24983
20021201|2002-09-25 08:00,25,109.44,109.45,109.39,109.42,23043
20021201|2002-09-25 08:30,25,109.41,109.52,109.38,109.51,40043
20021201|2002-09-25 09:00,25,109.52,109.56,109.48,109.49,40839
20021201|2002-09-25 09:30,25,109.49,109.62,109.49,109.57,32223
20021201|2002-09-25 10:00,25,109.58,109.65,109.54,109.57,31884
20021201|2002-09-25 10:30,25,109.56,109.59,109.52,109.56,18231
20021201|2002-09-25 11:00,25,109.56,109.56,109.47,109.48,6767
20021201|2002-09-25 11:30,25,109.47,109.53,109.46,109.47,3802
20021201|2002-09-26 01:00,26,109.35,109.35,109.24,109.33,28019
20021201|2002-09-26 01:30,26,109.33,109.37,109.32,109.33,23623
20021201|2002-09-26 02:00,26,109.33,109.44,109.32,109.43,30386
20021201|2002-09-26 02:30,26,109.43,109.45,109.37,109.38,21497
20021201|2002-09-26 03:00,26,109.38,109.38,109.27,109.34,38972
20021201|2002-09-26 03:30,26,109.35,109.44,109.33,109.4,34348
20021201|2002-09-26 04:00,26,109.41,109.45,109.39,109.44,20812
20021201|2002-09-26 04:30,26,109.44,109.47,109.43,109.44,15396
20021201|2002-09-26 05:00,26,109.44,109.53,109.42,109.52,26278
20021201|2002-09-26 05:30,26,109.52,109.52,109.44,109.46,14389
20021201|2002-09-26 06:00,26,109.46,109.49,109.45,109.47,9620
20021201|2002-09-26 06:30,26,109.48,109.5,109.46,109.49,8614
20021201|2002-09-26 07:00,26,109.48,109.57,109.44,109.44,24108
20021201|2002-09-26 07:30,26,109.44,109.44,109.31,109.38,75308
20021201|2002-09-26 08:00,26,109.37,109.42,109.36,109.41,20494
20021201|2002-09-26 08:30,26,109.41,109.45,109.32,109.35,42457
20021201|2002-09-26 09:00,26,109.35,109.38,109.31,109.34,31925
20021201|2002-09-26 09:30,26,109.34,109.4,109.29,109.33,23549
20021201|2002-09-26 10:00,26,109.33,109.35,109.22,109.24,27927
20021201|2002-09-26 10:30,26,109.24,109.31,109.24,109.31,23000
20021201|2002-09-26 11:00,26,109.31,109.33,109.26,109.33,7044
20021201|2002-09-26 11:30,26,109.33,109.35,109.29,109.33,7384
20021201|2002-09-27 01:00,27,109.38,109.41,109.31,109.32,23134
20021201|2002-09-27 01:30,27,109.33,109.37,109.32,109.37,5612
20021201|2002-09-27 02:00,27,109.37,109.41,109.36,109.38,18317
20021201|2002-09-27 02:30,27,109.38,109.47,109.37,109.46,26913
20021201|2002-09-27 03:00,27,109.47,109.47,109.41,109.42,23788
20021201|2002-09-27 03:30,27,109.42,109.45,109.4,109.4,16735
20021201|2002-09-27 04:00,27,109.39,109.43,109.38,109.41,15420
20021201|2002-09-27 04:30,27,109.4,109.43,109.4,109.4,8794
20021201|2002-09-27 05:00,27,109.41,109.44,109.4,109.42,8042
20021201|2002-09-27 05:30,27,109.42,109.5,109.41,109.47,18189
20021201|2002-09-27 06:00,27,109.47,109.51,109.46,109.49,16133
20021201|2002-09-27 06:30,27,109.48,109.5,109.44,109.47,13245
20021201|2002-09-27 07:00,27,109.47,109.47,109.37,109.43,14349
20021201|2002-09-27 07:30,27,109.43,109.47,109.38,109.42,26075
20021201|2002-09-27 08:00,27,109.42,109.46,109.41,109.45,12644
20021201|2002-09-27 08:30,27,109.46,109.48,109.39,109.42,28007
20021201|2002-09-27 09:00,27,109.42,109.47,109.4,109.43,29972
20021201|2002-09-27 09:30,27,109.43,109.44,109.36,109.39,23308
20021201|2002-09-27 10:00,27,109.39,109.41,109.35,109.38,22344
20021201|2002-09-27 10:30,27,109.38,109.43,109.36,109.42,11159
20021201|2002-09-27 11:00,27,109.42,109.43,109.4,109.42,2929
20021201|2002-09-27 11:30,27,109.42,109.48,109.42,109.48,5766
20021201|2002-09-30 01:00,30,109.68,109.73,109.65,109.7,21091
20021201|2002-09-30 01:30,30,109.7,109.77,109.7,109.73,13286
20021201|2002-09-30 02:00,30,109.74,109.79,109.72,109.77,26287
20021201|2002-09-30 02:30,30,109.77,109.77,109.7,109.71,17407
20021201|2002-09-30 03:00,30,109.71,109.73,109.68,109.68,14655
20021201|2002-09-30 03:30,30,109.68,109.69,109.63,109.64,22850
20021201|2002-09-30 04:00,30,109.64,109.66,109.61,109.63,17385
20021201|2002-09-30 04:30,30,109.63,109.67,109.62,109.64,13095
20021201|2002-09-30 05:00,30,109.64,109.69,109.61,109.68,14268
20021201|2002-09-30 05:30,30,109.68,109.71,109.68,109.7,9566
20021201|2002-09-30 06:00,30,109.7,109.71,109.68,109.7,6683
20021201|2002-09-30 06:30,30,109.71,109.72,109.69,109.71,10572
20021201|2002-09-30 07:00,30,109.7,109.72,109.65,109.69,15141
20021201|2002-09-30 07:30,30,109.68,109.77,109.68,109.77,18894
20021201|2002-09-30 08:00,30,109.76,109.82,109.76,109.8,27574
20021201|2002-09-30 08:30,30,109.79,109.93,109.77,109.92,31120
20021201|2002-09-30 09:00,30,109.92,110.02,109.87,110.01,58612
20021201|2002-09-30 09:30,30,110,110.01,109.89,109.9,42965
20021201|2002-09-30 10:00,30,109.9,109.94,109.88,109.93,21249
20021201|2002-09-30 10:30,30,109.93,109.93,109.8,109.83,19726
20021201|2002-09-30 11:00,30,109.83,109.88,109.83,109.88,8065
20021201|2002-09-30 11:30,30,109.88,110.1,109.88,109.94,21944
20021201|2002-10-01 01:00,1,109.95,109.99,109.89,109.89,11116
20021201|2002-10-01 01:30,1,109.9,109.91,109.84,109.84,14727
20021201|2002-10-01 02:00,1,109.84,109.9,109.81,109.89,33138
20021201|2002-10-01 02:30,1,109.9,109.95,109.89,109.9,33436
20021201|2002-10-01 03:00,1,109.9,109.91,109.86,109.89,29044
20021201|2002-10-01 03:30,1,109.89,109.9,109.85,109.88,28038
20021201|2002-10-01 04:00,1,109.87,109.91,109.86,109.89,24729
20021201|2002-10-01 04:30,1,109.89,109.9,109.84,109.85,18322
20021201|2002-10-01 05:00,1,109.84,109.87,109.83,109.84,18362
20021201|2002-10-01 05:30,1,109.84,109.85,109.7,109.7,41024
20021201|2002-10-01 06:00,1,109.7,109.71,109.62,109.66,41143
20021201|2002-10-01 06:30,1,109.66,109.73,109.66,109.73,18432
20021201|2002-10-01 07:00,1,109.72,109.77,109.67,109.71,28910
20021201|2002-10-01 07:30,1,109.71,109.74,109.69,109.7,23480
20021201|2002-10-01 08:00,1,109.7,109.74,109.68,109.72,16968
20021201|2002-10-01 08:30,1,109.72,109.83,109.69,109.77,29407
20021201|2002-10-01 09:00,1,109.78,109.8,109.57,109.76,76833
20021201|2002-10-01 09:30,1,109.75,109.78,109.69,109.74,41966
20021201|2002-10-01 10:00,1,109.74,109.82,109.73,109.77,26671
20021201|2002-10-01 10:30,1,109.76,109.78,109.72,109.78,9534
20021201|2002-10-01 11:00,1,109.78,109.78,109.73,109.73,8365
20021201|2002-10-01 11:30,1,109.74,109.77,109.71,109.72,7045
20021201|2002-10-02 01:00,2,109.6,109.6,109.45,109.5,26070
20021201|2002-10-02 01:30,2,109.49,109.5,109.43,109.46,15342
20021201|2002-10-02 02:00,2,109.47,109.48,109.39,109.41,28511
20021201|2002-10-02 02:30,2,109.4,109.47,109.38,109.45,24768
20021201|2002-10-02 03:00,2,109.46,109.47,109.41,109.43,28815
20021201|2002-10-02 03:30,2,109.43,109.45,109.4,109.41,30345
20021201|2002-10-02 04:00,2,109.42,109.43,109.36,109.39,28944
20021201|2002-10-02 04:30,2,109.39,109.44,109.39,109.44,27651
20021201|2002-10-02 05:00,2,109.44,109.44,109.26,109.29,57584
20021201|2002-10-02 05:30,2,109.29,109.32,109.27,109.3,22141
20021201|2002-10-02 06:00,2,109.29,109.34,109.28,109.32,18956
20021201|2002-10-02 06:30,2,109.33,109.37,109.33,109.35,21650
20021201|2002-10-02 07:00,2,109.36,109.47,109.36,109.45,34851
20021201|2002-10-02 07:30,2,109.45,109.48,109.43,109.45,34607
20021201|2002-10-02 08:00,2,109.45,109.55,109.44,109.53,29957
20021201|2002-10-02 08:30,2,109.54,109.54,109.43,109.52,42267
20021201|2002-10-02 09:00,2,109.52,109.54,109.43,109.44,37171
20021201|2002-10-02 09:30,2,109.44,109.47,109.35,109.4,44939
20021201|2002-10-02 10:00,2,109.41,109.48,109.4,109.44,27321
20021201|2002-10-02 10:30,2,109.44,109.45,109.37,109.39,19431
20021201|2002-10-02 11:00,2,109.39,109.43,109.38,109.42,7499
20021201|2002-10-02 11:30,2,109.41,109.43,109.35,109.41,11116
20021201|2002-10-03 01:00,3,109.6,109.65,109.59,109.63,21899
20021201|2002-10-03 01:30,3,109.63,109.73,109.61,109.67,19038
20021201|2002-10-03 02:00,3,109.68,109.72,109.63,109.65,24146
20021201|2002-10-03 02:30,3,109.66,109.67,109.62,109.66,18517
20021201|2002-10-03 03:00,3,109.65,109.65,109.59,109.6,15417
20021201|2002-10-03 03:30,3,109.59,109.6,109.54,109.6,26066
20021201|2002-10-03 04:00,3,109.6,109.62,109.55,109.56,17432
20021201|2002-10-03 04:30,3,109.57,109.57,109.52,109.55,20286
20021201|2002-10-03 05:00,3,109.54,109.56,109.47,109.56,25646
20021201|2002-10-03 05:30,3,109.56,109.56,109.53,109.55,10872
20021201|2002-10-03 06:00,3,109.55,109.62,109.55,109.6,11554
20021201|2002-10-03 06:30,3,109.6,109.63,109.59,109.62,8536
20021201|2002-10-03 07:00,3,109.62,109.66,109.61,109.64,15626
20021201|2002-10-03 07:30,3,109.64,109.64,109.54,109.57,31694
20021201|2002-10-03 08:00,3,109.57,109.59,109.56,109.57,12504
20021201|2002-10-03 08:30,3,109.57,109.61,109.53,109.56,21679
20021201|2002-10-03 09:00,3,109.56,109.56,109.32,109.44,59340
20021201|2002-10-03 09:30,3,109.44,109.53,109.41,109.5,39058
20021201|2002-10-03 10:00,3,109.51,109.61,109.49,109.58,27815
20021201|2002-10-03 10:30,3,109.58,109.59,109.51,109.54,9667
20021201|2002-10-03 11:00,3,109.54,109.62,109.54,109.61,4680
20021201|2002-10-03 11:30,3,109.61,109.62,109.59,109.6,4466
20021201|2002-10-04 01:00,4,109.57,109.61,109.56,109.59,7019
20021201|2002-10-04 01:30,4,109.59,109.68,109.58,109.67,14367
20021201|2002-10-04 02:00,4,109.67,109.7,109.55,109.58,23295
20021201|2002-10-04 02:30,4,109.59,109.64,109.58,109.62,22281
20021201|2002-10-04 03:00,4,109.62,109.65,109.61,109.64,28344
20021201|2002-10-04 03:30,4,109.64,109.67,109.59,109.64,23990
20021201|2002-10-04 04:00,4,109.64,109.69,109.64,109.66,30734
20021201|2002-10-04 04:30,4,109.66,109.68,109.65,109.67,19624
20021201|2002-10-04 05:00,4,109.67,109.72,109.66,109.68,25592
20021201|2002-10-04 05:30,4,109.68,109.71,109.66,109.69,20041
20021201|2002-10-04 06:00,4,109.69,109.69,109.66,109.68,13273
20021201|2002-10-04 06:30,4,109.69,109.7,109.66,109.68,13474
20021201|2002-10-04 07:00,4,109.69,109.71,109.57,109.58,21310
20021201|2002-10-04 07:30,4,109.58,109.59,109.41,109.49,85096
20021201|2002-10-04 08:00,4,109.49,109.51,109.37,109.42,53163
20021201|2002-10-04 08:30,4,109.42,109.51,109.38,109.46,27456
20021201|2002-10-04 11:00,4,109.71,109.75,109.68,109.73,6059
20021201|2002-10-04 11:30,4,109.73,109.86,109.72,109.79,9054
20021201|2002-10-07 01:00,7,109.93,109.95,109.9,109.91,15984
20021201|2002-10-07 01:30,7,109.92,109.99,109.91,109.91,13648
20021201|2002-10-07 02:00,7,109.9,109.93,109.85,109.87,22926
20021201|2002-10-07 02:30,7,109.87,109.92,109.87,109.89,16444
20021201|2002-10-07 03:00,7,109.89,109.9,109.83,109.89,14747
20021201|2002-10-07 03:30,7,109.88,109.89,109.83,109.83,19276
20021201|2002-10-07 04:00,7,109.83,109.89,109.81,109.89,25695
20021201|2002-10-07 04:30,7,109.89,109.91,109.85,109.85,17634
20021201|2002-10-07 05:00,7,109.85,109.88,109.83,109.84,13988
20021201|2002-10-07 05:30,7,109.84,109.86,109.77,109.81,20789
20021201|2002-10-07 06:00,7,109.8,109.85,109.8,109.84,11258
20021201|2002-10-07 06:30,7,109.84,109.88,109.83,109.86,13820
20021201|2002-10-07 07:00,7,109.87,109.91,109.84,109.84,20841
20021201|2002-10-07 07:30,7,109.84,109.87,109.83,109.84,16004
20021201|2002-10-07 08:00,7,109.84,109.86,109.8,109.84,17282
20021201|2002-10-07 08:30,7,109.84,109.89,109.79,109.88,28867
20021201|2002-10-07 09:00,7,109.87,109.89,109.83,109.85,23283
20021201|2002-10-07 09:30,7,109.85,109.89,109.83,109.84,18547
20021201|2002-10-07 10:00,7,109.84,109.87,109.84,109.84,17965
20021201|2002-10-07 10:30,7,109.83,109.85,109.81,109.82,7957
20021201|2002-10-07 11:00,7,109.82,109.82,109.71,109.72,7754
20021201|2002-10-07 11:30,7,109.71,109.79,109.71,109.76,4299
20021201|2002-10-08 01:00,8,109.71,109.75,109.69,109.71,9740
20021201|2002-10-08 01:30,8,109.72,109.78,109.67,109.67,9456
20021201|2002-10-08 02:00,8,109.67,109.69,109.66,109.68,25639
20021201|2002-10-08 02:30,8,109.68,109.84,109.67,109.72,53866
20021201|2002-10-08 03:00,8,109.72,109.74,109.57,109.64,49333
20021201|2002-10-08 03:30,8,109.64,109.72,109.6,109.7,32013
20021201|2002-10-08 04:00,8,109.7,109.72,109.67,109.7,21919
20021201|2002-10-08 04:30,8,109.69,109.71,109.66,109.7,18358
20021201|2002-10-08 05:00,8,109.7,109.73,109.65,109.67,13995
20021201|2002-10-08 05:30,8,109.66,109.68,109.64,109.68,8412
20021201|2002-10-08 06:00,8,109.68,109.74,109.67,109.73,10919
20021201|2002-10-08 06:30,8,109.73,109.76,109.73,109.74,13101
20021201|2002-10-08 07:00,8,109.74,109.76,109.71,109.72,16386
20021201|2002-10-08 07:30,8,109.73,109.74,109.67,109.68,13390
20021201|2002-10-08 08:00,8,109.68,109.73,109.66,109.71,16083
20021201|2002-10-08 08:30,8,109.71,109.74,109.67,109.73,31649
20021201|2002-10-08 09:00,8,109.73,109.74,109.68,109.71,24628
20021201|2002-10-08 09:30,8,109.71,109.79,109.7,109.78,33100
20021201|2002-10-08 10:00,8,109.78,109.91,109.77,109.9,52184
20021201|2002-10-08 10:30,8,109.9,109.94,109.84,109.92,18950
20021201|2002-10-08 11:00,8,109.91,109.94,109.86,109.88,14563
20021201|2002-10-08 11:30,8,109.89,109.92,109.82,109.82,7181
20021201|2002-10-09 01:00,9,109.76,109.8,109.73,109.8,9618
20021201|2002-10-09 01:30,9,109.8,109.81,109.78,109.78,6011
20021201|2002-10-09 02:00,9,109.78,109.86,109.77,109.84,19363
20021201|2002-10-09 02:30,9,109.83,109.86,109.82,109.83,22637
20021201|2002-10-09 03:00,9,109.83,109.91,109.81,109.89,25373
20021201|2002-10-09 03:30,9,109.89,109.89,109.75,109.77,33110
20021201|2002-10-09 04:00,9,109.78,109.88,109.77,109.87,24067
20021201|2002-10-09 04:30,9,109.86,109.88,109.84,109.85,19421
20021201|2002-10-09 05:00,9,109.85,109.87,109.82,109.82,18873
20021201|2002-10-09 05:30,9,109.83,109.84,109.8,109.82,13440
20021201|2002-10-09 06:00,9,109.82,109.84,109.81,109.84,7938
20021201|2002-10-09 06:30,9,109.83,109.85,109.81,109.84,8515
20021201|2002-10-09 07:00,9,109.84,109.85,109.82,109.85,8113
20021201|2002-10-09 07:30,9,109.85,109.92,109.84,109.9,23913
20021201|2002-10-09 08:00,9,109.9,109.97,109.88,109.96,47392
20021201|2002-10-09 08:30,9,109.97,110.02,109.92,109.95,59912
20021201|2002-10-09 09:00,9,109.95,109.97,109.85,109.86,54679
20021201|2002-10-09 09:30,9,109.87,109.93,109.85,109.91,31256
20021201|2002-10-09 10:00,9,109.92,109.93,109.85,109.86,25412
20021201|2002-10-09 10:30,9,109.86,109.9,109.84,109.86,11321
20021201|2002-10-09 11:00,9,109.87,109.97,109.87,109.97,6754
20021201|2002-10-09 11:30,9,109.98,109.99,109.94,109.94,15724
20021201|2002-10-10 01:00,10,110.07,110.09,110.03,110.06,12137
20021201|2002-10-10 01:30,10,110.07,110.08,110.01,110.02,13358
20021201|2002-10-10 02:00,10,110.02,110.05,109.97,109.97,21146
20021201|2002-10-10 02:30,10,109.98,109.98,109.89,109.92,35761
20021201|2002-10-10 03:00,10,109.92,109.93,109.86,109.92,29401
20021201|2002-10-10 03:30,10,109.92,109.96,109.89,109.92,26265
20021201|2002-10-10 04:00,10,109.91,109.93,109.88,109.92,31425
20021201|2002-10-10 04:30,10,109.93,109.94,109.88,109.89,19024
20021201|2002-10-10 05:00,10,109.9,109.91,109.86,109.87,25638
20021201|2002-10-10 05:30,10,109.87,109.88,109.78,109.83,31648
20021201|2002-10-10 06:00,10,109.83,109.85,109.79,109.83,16394
20021201|2002-10-10 06:30,10,109.83,109.91,109.78,109.9,30899
20021201|2002-10-10 07:00,10,109.89,109.92,109.83,109.86,27117
20021201|2002-10-10 07:30,10,109.86,109.91,109.78,109.81,59766
20021201|2002-10-10 08:00,10,109.81,109.87,109.79,109.86,39166
20021201|2002-10-10 08:30,10,109.86,109.87,109.73,109.85,63819
20021201|2002-10-10 09:00,10,109.84,109.85,109.62,109.65,70249
20021201|2002-10-10 09:30,10,109.66,109.66,109.46,109.47,76992
20021201|2002-10-10 10:00,10,109.47,109.57,109.45,109.52,35779
20021201|2002-10-10 10:30,10,109.53,109.59,109.52,109.53,16753
20021201|2002-10-10 11:00,10,109.53,109.54,109.46,109.51,7206
20021201|2002-10-10 11:30,10,109.51,109.52,109.45,109.46,4817
20021201|2002-10-11 01:00,11,109.52,109.52,109.42,109.5,11238
20021201|2002-10-11 01:30,11,109.5,109.5,109.38,109.43,21341
20021201|2002-10-11 02:00,11,109.43,109.47,109.34,109.35,41812
20021201|2002-10-11 02:30,11,109.35,109.37,109.3,109.36,43222
20021201|2002-10-11 03:00,11,109.36,109.38,109.34,109.37,27354
20021201|2002-10-11 03:30,11,109.37,109.38,109.3,109.3,18563
20021201|2002-10-11 04:00,11,109.3,109.33,109.28,109.32,24339
20021201|2002-10-11 04:30,11,109.32,109.33,109.29,109.32,20575
20021201|2002-10-11 05:00,11,109.31,109.31,109.25,109.27,28259
20021201|2002-10-11 05:30,11,109.27,109.31,109.24,109.27,19025
20021201|2002-10-11 06:00,11,109.27,109.31,109.25,109.31,15832
20021201|2002-10-11 06:30,11,109.3,109.32,109.29,109.29,8756
20021201|2002-10-11 07:00,11,109.3,109.35,109.28,109.29,12422
20021201|2002-10-11 07:30,11,109.28,109.32,109.21,109.32,46938
20021201|2002-10-11 08:00,11,109.31,109.32,109.29,109.3,16574
20021201|2002-10-11 08:30,11,109.3,109.41,109.09,109.1,66856
20021201|2002-10-11 09:00,11,109.11,109.28,109.1,109.27,58281
20021201|2002-10-11 09:30,11,109.27,109.27,109.2,109.22,28920
20021201|2002-10-11 10:00,11,109.22,109.24,109.21,109.22,9844
20021201|2002-10-11 10:30,11,109.21,109.22,109.18,109.2,7938
20021201|2002-10-11 11:00,11,109.19,109.19,109.03,109.03,12541
20021201|2002-10-11 11:30,11,109.03,109.06,108.94,108.97,15110
20021201|2002-10-14 01:00,14,109.03,109.1,109.01,109.05,15358
20021201|2002-10-14 01:30,14,109.06,109.13,109.04,109.04,13099
20021201|2002-10-14 02:00,14,109.03,109.05,108.99,109.01,20350
20021201|2002-10-14 02:30,14,109.01,109.11,109,109.1,14167
20021201|2002-10-14 03:00,14,109.1,109.15,109.09,109.12,19912
20021201|2002-10-14 03:30,14,109.13,109.14,109.11,109.12,13755
20021201|2002-10-14 04:00,14,109.12,109.12,109.08,109.09,14699
20021201|2002-10-14 04:30,14,109.09,109.14,109.09,109.13,14041
20021201|2002-10-14 05:00,14,109.13,109.19,109.12,109.15,20560
20021201|2002-10-14 05:30,14,109.14,109.15,109.12,109.13,5278
20021201|2002-10-14 06:00,14,109.14,109.18,109.14,109.17,11771
20021201|2002-10-14 06:30,14,109.17,109.18,109.17,109.17,4138
20021201|2002-10-14 07:00,14,109.17,109.2,109.16,109.19,6176
20021201|2002-10-14 07:30,14,109.19,109.2,109.15,109.17,9632
20021201|2002-10-14 08:00,14,109.17,109.2,109.16,109.19,11516
20021201|2002-10-14 08:30,14,109.19,109.2,109.09,109.1,18809
20021201|2002-10-14 09:00,14,109.1,109.13,109.08,109.08,13523
20021201|2002-10-14 09:30,14,109.08,109.17,109.04,109.1,29449
20021201|2002-10-14 10:00,14,109.1,109.13,109.09,109.12,9962
20021201|2002-10-14 10:30,14,109.12,109.14,109.09,109.1,5954
20021201|2002-10-14 11:00,14,109.11,109.13,109.05,109.05,4578
20021201|2002-10-14 11:30,14,109.05,109.08,109.03,109.07,6128
20021201|2002-10-15 01:00,15,109.05,109.05,108.89,108.91,25952
20021201|2002-10-15 01:30,15,108.92,108.93,108.78,108.8,30469
20021201|2002-10-15 02:00,15,108.79,108.84,108.76,108.81,40182
20021201|2002-10-15 02:30,15,108.81,108.82,108.73,108.76,30783
20021201|2002-10-15 03:00,15,108.77,108.79,108.73,108.74,32883
20021201|2002-10-15 03:30,15,108.74,108.75,108.67,108.73,53135
20021201|2002-10-15 04:00,15,108.73,108.75,108.71,108.72,33719
20021201|2002-10-15 04:30,15,108.72,108.72,108.59,108.61,50266
20021201|2002-10-15 05:00,15,108.61,108.66,108.57,108.65,41412
20021201|2002-10-15 05:30,15,108.65,108.66,108.62,108.63,18850
20021201|2002-10-15 06:00,15,108.62,108.62,108.54,108.56,42263
20021201|2002-10-15 06:30,15,108.56,108.59,108.54,108.55,20813
20021201|2002-10-15 07:00,15,108.54,108.55,108.42,108.48,46112
20021201|2002-10-15 07:30,15,108.47,108.62,108.44,108.6,48874
20021201|2002-10-15 08:00,15,108.6,108.65,108.55,108.59,48339
20021201|2002-10-15 08:30,15,108.59,108.66,108.56,108.62,46303
20021201|2002-10-15 09:00,15,108.62,108.65,108.59,108.61,34046
20021201|2002-10-15 09:30,15,108.61,108.64,108.57,108.58,26727
20021201|2002-10-15 10:00,15,108.58,108.59,108.5,108.56,26347
20021201|2002-10-15 10:30,15,108.57,108.58,108.47,108.48,18074
20021201|2002-10-15 11:00,15,108.48,108.5,108.46,108.48,12826
20021201|2002-10-15 11:30,15,108.48,108.49,108.33,108.39,10715
20021201|2002-10-16 01:00,16,108.4,108.5,108.39,108.49,20820
20021201|2002-10-16 01:30,16,108.49,108.56,108.48,108.55,19181
20021201|2002-10-16 02:00,16,108.55,108.59,108.54,108.57,32052
20021201|2002-10-16 02:30,16,108.56,108.57,108.43,108.44,31475
20021201|2002-10-16 03:00,16,108.44,108.44,108.33,108.42,55575
20021201|2002-10-16 03:30,16,108.42,108.42,108.36,108.38,29446
20021201|2002-10-16 04:00,16,108.38,108.45,108.35,108.44,32116
20021201|2002-10-16 04:30,16,108.44,108.45,108.41,108.43,21642
20021201|2002-10-16 05:00,16,108.44,108.44,108.36,108.41,31144
20021201|2002-10-16 05:30,16,108.41,108.42,108.37,108.4,21827
20021201|2002-10-16 06:00,16,108.4,108.49,108.39,108.48,18300
20021201|2002-10-16 06:30,16,108.49,108.49,108.36,108.39,22779
20021201|2002-10-16 07:00,16,108.38,108.48,108.38,108.45,24768
20021201|2002-10-16 07:30,16,108.46,108.46,108.37,108.44,30532
20021201|2002-10-16 08:00,16,108.45,108.47,108.42,108.44,24744
20021201|2002-10-16 08:30,16,108.44,108.45,108.25,108.29,67213
20021201|2002-10-16 09:00,16,108.29,108.38,108.24,108.37,57599
20021201|2002-10-16 09:30,16,108.37,108.38,108.29,108.31,35989
20021201|2002-10-16 10:00,16,108.32,108.33,108.22,108.3,29997
20021201|2002-10-16 10:30,16,108.3,108.32,108.2,108.31,19211
20021201|2002-10-16 11:00,16,108.32,108.34,108.29,108.31,11200
20021201|2002-10-16 11:30,16,108.31,108.32,108.24,108.24,5888
20021201|2002-10-17 01:00,17,108.09,108.1,107.86,107.86,42108
20021201|2002-10-17 01:30,17,107.86,107.96,107.84,107.94,37305
20021201|2002-10-17 02:00,17,107.95,107.95,107.83,107.88,48817
20021201|2002-10-17 02:30,17,107.88,107.9,107.84,107.86,40718
20021201|2002-10-17 03:00,17,107.85,107.86,107.81,107.84,49511
20021201|2002-10-17 03:30,17,107.84,107.88,107.82,107.83,41146
20021201|2002-10-17 04:00,17,107.83,107.87,107.76,107.82,53256
20021201|2002-10-17 04:30,17,107.82,107.88,107.81,107.88,28214
20021201|2002-10-17 05:00,17,107.88,107.9,107.84,107.88,34450
20021201|2002-10-17 05:30,17,107.88,107.97,107.86,107.97,28901
20021201|2002-10-17 06:00,17,107.96,108.05,107.95,108.01,38507
20021201|2002-10-17 06:30,17,108.01,108.01,107.94,107.99,20742
20021201|2002-10-17 07:00,17,107.97,108.03,107.96,107.98,24270
20021201|2002-10-17 07:30,17,107.99,108.25,107.92,108.13,96075
20021201|2002-10-17 08:00,17,108.12,108.19,108.06,108.19,60872
20021201|2002-10-17 08:30,17,108.19,108.4,108.19,108.33,108240
20021201|2002-10-17 09:00,17,108.33,108.36,108.05,108.23,80627
20021201|2002-10-17 09:30,17,108.23,108.35,108.23,108.32,39803
20021201|2002-10-17 10:00,17,108.32,108.35,108.3,108.32,25945
20021201|2002-10-17 10:30,17,108.32,108.47,108.3,108.44,18186
20021201|2002-10-17 11:00,17,108.45,108.45,108.31,108.31,27003
20021201|2002-10-17 11:30,17,108.3,108.35,108.29,108.34,9571
20021201|2002-10-18 01:00,18,108.17,108.22,108.11,108.15,16975
20021201|2002-10-18 01:30,18,108.15,108.21,108.05,108.21,23205
20021201|2002-10-18 02:00,18,108.21,108.38,108.21,108.36,56123
20021201|2002-10-18 02:30,18,108.37,108.49,108.36,108.4,53715
20021201|2002-10-18 03:00,18,108.41,108.53,108.4,108.48,42361
20021201|2002-10-18 03:30,18,108.47,108.58,108.45,108.54,35056
20021201|2002-10-18 04:00,18,108.54,108.55,108.44,108.47,32192
20021201|2002-10-18 04:30,18,108.47,108.51,108.44,108.44,29645
20021201|2002-10-18 05:00,18,108.44,108.48,108.42,108.47,16730
20021201|2002-10-18 05:30,18,108.47,108.51,108.45,108.48,14609
20021201|2002-10-18 06:00,18,108.47,108.54,108.47,108.51,16589
20021201|2002-10-18 06:30,18,108.51,108.57,108.51,108.52,16119
20021201|2002-10-18 07:00,18,108.53,108.53,108.47,108.51,12253
20021201|2002-10-18 07:30,18,108.52,108.55,108.43,108.44,34677
20021201|2002-10-18 08:00,18,108.44,108.44,108.37,108.42,32741
20021201|2002-10-18 08:30,18,108.42,108.46,108.37,108.43,37466
20021201|2002-10-18 09:00,18,108.43,108.43,108.18,108.23,57451
20021201|2002-10-18 09:30,18,108.23,108.34,108.22,108.27,40959
20021201|2002-10-18 10:00,18,108.27,108.36,108.24,108.29,17757
20021201|2002-10-18 10:30,18,108.3,108.39,108.3,108.36,7117
20021201|2002-10-18 11:00,18,108.36,108.38,108.31,108.38,4994
20021201|2002-10-18 11:30,18,108.38,108.39,108.35,108.39,3306
20021201|2002-10-21 01:00,21,108.47,108.52,108.45,108.46,8085
20021201|2002-10-21 01:30,21,108.46,108.56,108.46,108.53,11321
20021201|2002-10-21 02:00,21,108.53,108.53,108.45,108.46,14560
20021201|2002-10-21 02:30,21,108.47,108.51,108.46,108.49,15174
20021201|2002-10-21 03:00,21,108.48,108.53,108.48,108.48,13374
20021201|2002-10-21 03:30,21,108.48,108.48,108.42,108.43,21877
20021201|2002-10-21 04:00,21,108.42,108.47,108.41,108.45,13417
20021201|2002-10-21 04:30,21,108.46,108.48,108.44,108.46,14586
20021201|2002-10-21 05:00,21,108.46,108.47,108.44,108.46,7581
20021201|2002-10-21 05:30,21,108.47,108.48,108.45,108.47,3690
20021201|2002-10-21 06:00,21,108.48,108.51,108.48,108.5,10527
20021201|2002-10-21 06:30,21,108.5,108.51,108.48,108.49,3105
20021201|2002-10-21 07:00,21,108.49,108.52,108.48,108.48,9304
20021201|2002-10-21 07:30,21,108.49,108.52,108.48,108.5,13965
20021201|2002-10-21 08:00,21,108.5,108.54,108.5,108.53,19027
20021201|2002-10-21 08:30,21,108.54,108.56,108.5,108.54,24140
20021201|2002-10-21 09:00,21,108.55,108.57,108.44,108.5,36835
20021201|2002-10-21 09:30,21,108.5,108.53,108.45,108.45,30785
20021201|2002-10-21 10:00,21,108.45,108.46,108.39,108.4,25606
20021201|2002-10-21 10:30,21,108.4,108.42,108.2,108.23,52657
20021201|2002-10-21 11:00,21,108.23,108.26,108.13,108.14,17226
20021201|2002-10-21 11:30,21,108.14,108.15,108.07,108.12,14818
20021201|2002-10-22 01:00,22,108.11,108.18,108.1,108.14,18681
20021201|2002-10-22 01:30,22,108.13,108.26,108.12,108.19,22512
20021201|2002-10-22 02:00,22,108.19,108.34,108.19,108.33,35190
20021201|2002-10-22 02:30,22,108.32,108.33,108.17,108.18,36270
20021201|2002-10-22 03:00,22,108.18,108.24,108.13,108.22,25855
20021201|2002-10-22 11:00,22,108.2,108.21,108.17,108.19,5122
20021201|2002-10-22 11:30,22,108.19,108.2,108.15,108.17,4241
20021201|2002-10-23 01:00,23,108.14,108.21,108.11,108.2,6537
20021201|2002-10-23 01:30,23,108.2,108.23,108.17,108.17,12885
20021201|2002-10-23 02:00,23,108.17,108.23,108.14,108.22,19980
20021201|2002-10-23 02:30,23,108.22,108.27,108.2,108.27,21298
20021201|2002-10-23 03:00,23,108.27,108.45,108.25,108.45,60999
20021201|2002-10-23 03:30,23,108.45,108.5,108.41,108.48,42142
20021201|2002-10-23 04:00,23,108.48,108.5,108.44,108.45,37520
20021201|2002-10-23 04:30,23,108.44,108.47,108.42,108.45,30223
20021201|2002-10-23 05:00,23,108.45,108.5,108.45,108.47,29960
20021201|2002-10-23 05:30,23,108.48,108.52,108.47,108.48,16827
20021201|2002-10-23 06:00,23,108.47,108.49,108.43,108.47,15676
20021201|2002-10-23 06:30,23,108.46,108.52,108.46,108.48,14129
20021201|2002-10-23 07:00,23,108.49,108.51,108.46,108.48,25247
20021201|2002-10-23 07:30,23,108.47,108.54,108.47,108.52,26302
20021201|2002-10-23 08:00,23,108.51,108.52,108.46,108.47,18651
20021201|2002-10-23 08:30,23,108.48,108.49,108.4,108.43,44339
20021201|2002-10-23 09:00,23,108.43,108.5,108.43,108.45,26711
20021201|2002-10-23 09:30,23,108.45,108.52,108.44,108.51,32547
20021201|2002-10-23 10:00,23,108.5,108.58,108.48,108.57,26052
20021201|2002-10-23 10:30,23,108.57,108.62,108.55,108.62,16257
20021201|2002-10-23 11:00,23,108.62,108.63,108.53,108.53,7439
20021201|2002-10-23 11:30,23,108.53,108.57,108.52,108.53,5880
20021201|2002-10-24 01:00,24,108.46,108.5,108.4,108.43,12659
20021201|2002-10-24 01:30,24,108.44,108.48,108.39,108.48,20546
20021201|2002-10-24 02:00,24,108.47,108.48,108.43,108.46,22605
20021201|2002-10-24 02:30,24,108.46,108.46,108.42,108.46,20925
20021201|2002-10-24 03:00,24,108.46,108.48,108.42,108.42,17550
20021201|2002-10-24 03:30,24,108.42,108.45,108.39,108.41,23743
20021201|2002-10-24 04:00,24,108.41,108.44,108.39,108.41,12982
20021201|2002-10-24 04:30,24,108.42,108.46,108.42,108.45,16823
20021201|2002-10-24 05:00,24,108.45,108.51,108.43,108.5,18854
20021201|2002-10-24 05:30,24,108.49,108.51,108.47,108.51,11622
20021201|2002-10-24 06:00,24,108.51,108.52,108.46,108.47,11540
20021201|2002-10-24 06:30,24,108.48,108.51,108.46,108.46,10841
20021201|2002-10-24 07:00,24,108.46,108.47,108.39,108.4,13756
20021201|2002-10-24 07:30,24,108.4,108.44,108.26,108.3,66334
20021201|2002-10-24 08:00,24,108.29,108.32,108.15,108.24,69380
20021201|2002-10-24 08:30,24,108.25,108.36,108.22,108.27,61027
20021201|2002-10-24 09:00,24,108.28,108.37,108.27,108.34,48045
20021201|2002-10-24 09:30,24,108.34,108.36,108.28,108.3,33426
20021201|2002-10-24 10:00,24,108.31,108.36,108.3,108.32,22699
20021201|2002-10-24 10:30,24,108.32,108.35,108.3,108.35,11917
20021201|2002-10-24 11:00,24,108.36,108.36,108.33,108.36,6041
20021201|2002-10-24 11:30,24,108.36,108.39,108.35,108.38,7141
20021201|2002-10-25 01:00,25,108.55,108.58,108.51,108.55,11988
20021201|2002-10-25 01:30,25,108.55,108.62,108.53,108.59,11070
20021201|2002-10-25 02:00,25,108.58,108.59,108.54,108.58,18645
20021201|2002-10-25 02:30,25,108.58,108.58,108.49,108.5,29614
20021201|2002-10-25 03:00,25,108.5,108.54,108.35,108.43,45632
20021201|2002-10-25 03:30,25,108.44,108.48,108.41,108.46,37031
20021201|2002-10-25 04:00,25,108.46,108.48,108.37,108.37,27479
20021201|2002-10-25 04:30,25,108.37,108.4,108.31,108.39,45242
20021201|2002-10-25 05:00,25,108.4,108.41,108.37,108.4,14267
20021201|2002-10-25 05:30,25,108.4,108.44,108.39,108.42,12684
20021201|2002-10-25 06:00,25,108.43,108.48,108.42,108.46,13482
20021201|2002-10-25 06:30,25,108.45,108.46,108.42,108.43,5330
20021201|2002-10-25 07:00,25,108.44,108.56,108.42,108.55,13860
20021201|2002-10-25 07:30,25,108.55,108.6,108.46,108.49,60536
20021201|2002-10-25 08:00,25,108.49,108.57,108.47,108.56,32325
20021201|2002-10-25 08:30,25,108.55,108.57,108.43,108.43,39103
20021201|2002-10-25 09:00,25,108.43,108.51,108.39,108.49,34501
20021201|2002-10-25 09:30,25,108.49,108.53,108.47,108.49,21229
20021201|2002-10-25 10:00,25,108.49,108.55,108.46,108.53,15473
20021201|2002-10-25 10:30,25,108.53,108.53,108.46,108.48,7850
20021201|2002-10-25 11:00,25,108.49,108.52,108.46,108.5,3521
20021201|2002-10-25 11:30,25,108.49,108.54,108.47,108.51,2560
20021201|2002-10-28 01:00,28,108.8,108.84,108.75,108.78,12884
20021201|2002-10-28 01:30,28,108.79,108.81,108.72,108.75,11974
20021201|2002-10-28 02:00,28,108.75,108.81,108.73,108.77,17320
20021201|2002-10-28 02:30,28,108.77,108.82,108.75,108.78,20625
20021201|2002-10-28 03:00,28,108.77,108.77,108.68,108.69,23535
20021201|2002-10-28 03:30,28,108.69,108.73,108.65,108.72,20326
20021201|2002-10-28 04:00,28,108.71,108.72,108.68,108.69,13203
20021201|2002-10-28 04:30,28,108.69,108.71,108.68,108.69,9791
20021201|2002-10-28 05:00,28,108.69,108.71,108.68,108.7,6575
20021201|2002-10-28 05:30,28,108.7,108.71,108.67,108.69,9923
20021201|2002-10-28 06:00,28,108.69,108.78,108.69,108.72,23744
20021201|2002-10-28 06:30,28,108.73,108.75,108.72,108.73,7798
20021201|2002-10-28 07:00,28,108.73,108.74,108.71,108.71,9614
20021201|2002-10-28 07:30,28,108.72,108.72,108.65,108.68,14266
20021201|2002-10-28 08:00,28,108.68,108.72,108.66,108.71,13732
20021201|2002-10-28 08:30,28,108.71,108.75,108.7,108.74,19310
20021201|2002-10-28 09:00,28,108.74,108.81,108.73,108.79,29350
20021201|2002-10-28 09:30,28,108.79,108.8,108.75,108.8,21108
20021201|2002-10-28 10:00,28,108.79,108.82,108.78,108.8,15325
20021201|2002-10-28 10:30,28,108.8,108.83,108.77,108.77,11512
20021201|2002-10-28 11:00,28,108.77,108.82,108.77,108.8,5417
20021201|2002-10-28 11:30,28,108.8,108.8,108.69,108.71,13953
20021201|2002-10-29 01:00,29,108.88,108.88,108.81,108.85,16182
20021201|2002-10-29 01:30,29,108.86,108.91,108.85,108.89,18235
20021201|2002-10-29 02:00,29,108.89,108.9,108.86,108.87,16702
20021201|2002-10-29 02:30,29,108.87,108.88,108.84,108.85,16481
20021201|2002-10-29 03:00,29,108.86,108.94,108.85,108.94,24423
20021201|2002-10-29 03:30,29,108.94,108.98,108.93,108.95,32556
20021201|2002-10-29 04:00,29,108.95,108.99,108.95,108.95,24684
20021201|2002-10-29 04:30,29,108.96,108.99,108.94,108.99,16059
20021201|2002-10-29 05:00,29,108.99,109,108.93,108.94,20673
20021201|2002-10-29 05:30,29,108.94,108.95,108.92,108.93,15248
20021201|2002-10-29 06:00,29,108.92,108.95,108.91,108.92,16859
20021201|2002-10-29 06:30,29,108.91,108.93,108.87,108.89,22031
20021201|2002-10-29 07:00,29,108.88,108.9,108.83,108.87,19215
20021201|2002-10-29 07:30,29,108.86,108.91,108.85,108.89,14795
20021201|2002-10-29 08:00,29,108.89,108.92,108.89,108.9,13933
20021201|2002-10-29 08:30,29,108.91,109.12,108.87,109.12,33778
20021201|2002-10-29 09:00,29,109.17,109.18,109.07,109.14,96200
20021201|2002-10-29 09:30,29,109.14,109.2,109.14,109.14,49406
20021201|2002-10-29 10:00,29,109.15,109.17,109.11,109.12,27545
20021201|2002-10-29 10:30,29,109.11,109.14,109.08,109.11,16035
20021201|2002-10-29 11:00,29,109.11,109.14,109.09,109.11,8196
20021201|2002-10-29 11:30,29,109.12,109.15,109.11,109.14,6834
20021201|2002-10-30 01:00,30,109.1,109.13,109.07,109.09,10628
20021201|2002-10-30 01:30,30,109.1,109.1,109.05,109.08,10692
20021201|2002-10-30 02:00,30,109.08,109.16,109.07,109.16,23688
20021201|2002-10-30 02:30,30,109.16,109.17,109.11,109.15,23638
20021201|2002-10-30 03:00,30,109.15,109.15,109.09,109.09,16975
20021201|2002-10-30 03:30,30,109.1,109.12,109.07,109.1,15185
20021201|2002-10-30 04:00,30,109.1,109.1,109.02,109.05,26137
20021201|2002-10-30 04:30,30,109.05,109.07,109.02,109.04,25058
20021201|2002-10-30 05:00,30,109.05,109.06,109.02,109.04,13104
20021201|2002-10-30 05:30,30,109.03,109.05,109.02,109.05,9467
20021201|2002-10-30 06:00,30,109.04,109.08,109.04,109.05,12373
20021201|2002-10-30 06:30,30,109.04,109.05,109.01,109.03,14754
20021201|2002-10-30 07:00,30,109.02,109.03,108.99,109,15013
20021201|2002-10-30 07:30,30,108.99,109.03,108.95,109.03,29253
20021201|2002-10-30 08:00,30,109.02,109.04,108.94,108.96,35580
20021201|2002-10-30 08:30,30,108.96,109.03,108.96,108.98,48353
20021201|2002-10-30 09:00,30,108.98,108.99,108.84,108.89,57150
20021201|2002-10-30 09:30,30,108.9,108.93,108.85,108.91,31719
20021201|2002-10-30 10:00,30,108.91,108.96,108.87,108.96,19678
20021201|2002-10-30 10:30,30,108.95,108.96,108.9,108.95,10630
20021201|2002-10-30 11:00,30,108.95,108.99,108.94,108.95,7979
20021201|2002-10-30 11:30,30,108.95,108.99,108.95,108.97,6067
20021201|2002-10-31 01:00,31,109.03,109.08,109.02,109.06,11223
20021201|2002-10-31 01:30,31,109.05,109.06,108.95,108.98,25957
20021201|2002-10-31 02:00,31,108.97,109.03,108.95,108.96,19239
20021201|2002-10-31 02:30,31,108.95,108.97,108.9,108.91,26664
20021201|2002-10-31 03:00,31,108.91,108.94,108.9,108.92,14046
20021201|2002-10-31 03:30,31,108.92,108.98,108.92,108.96,13921
20021201|2002-10-31 04:00,31,108.96,108.99,108.96,108.97,15884
20021201|2002-10-31 04:30,31,108.98,109,108.97,108.97,10399
20021201|2002-10-31 05:00,31,108.98,109,108.97,108.98,9226
20021201|2002-10-31 05:30,31,108.98,108.99,108.96,108.97,8321
20021201|2002-10-31 06:00,31,108.97,109,108.96,108.96,9622
20021201|2002-10-31 06:30,31,108.96,109.04,108.95,109.04,8991
20021201|2002-11-01 01:00,1,109.34,109.35,109.29,109.29,8158
20021201|2002-11-01 01:30,1,109.29,109.33,109.29,109.31,5053
20021201|2002-11-01 02:00,1,109.32,109.36,109.31,109.36,9438
20021201|2002-11-01 02:30,1,109.35,109.43,109.33,109.35,29024
20021201|2002-11-01 03:00,1,109.34,109.37,109.28,109.3,27722
20021201|2002-11-01 03:30,1,109.3,109.3,109.26,109.28,12411
20021201|2002-11-01 04:00,1,109.28,109.29,109.25,109.28,11439
20021201|2002-11-01 04:30,1,109.28,109.32,109.27,109.31,10705
20021201|2002-11-01 05:00,1,109.31,109.35,109.3,109.31,9894
20021201|2002-11-01 05:30,1,109.32,109.35,109.31,109.33,6203
20021201|2002-11-01 06:00,1,109.33,109.38,109.33,109.38,7430
20021201|2002-11-01 06:30,1,109.38,109.38,109.34,109.36,5241
20021201|2002-11-01 07:00,1,109.36,109.39,109.35,109.36,10625
20021201|2002-11-01 07:30,1,109.37,109.37,109.35,109.35,745
20021201|2002-11-01 09:00,1,109.33,109.33,109.25,109.26,12176
20021201|2002-11-01 09:30,1,109.27,109.27,109.07,109.1,97062
20021201|2002-11-01 10:00,1,109.1,109.11,108.99,109.05,39718
20021201|2002-11-01 10:30,1,109.06,109.08,109.01,109.06,8739
20021201|2002-11-01 11:00,1,109.05,109.08,109.02,109.03,4657
20021201|2002-11-01 11:30,1,109.03,109.07,109.01,109.05,6455
20021201|2002-11-04 01:00,4,109.03,109.13,109.02,109.13,11041
20021201|2002-11-04 01:30,4,109.12,109.14,109.07,109.07,6501
20021201|2002-11-04 02:00,4,109.08,109.08,109.01,109.05,14782
20021201|2002-11-04 02:30,4,109.04,109.04,108.92,108.94,26514
20021201|2002-11-04 03:00,4,108.94,108.98,108.94,108.98,19087
20021201|2002-11-04 03:30,4,108.97,109,108.94,108.97,18151
20021201|2002-11-04 04:00,4,108.96,108.99,108.96,108.97,7817
20021201|2002-11-04 04:30,4,108.98,108.98,108.95,108.97,10067
20021201|2002-11-04 05:00,4,108.97,109,108.96,108.96,13593
20021201|2002-11-04 05:30,4,108.96,108.98,108.96,108.96,7267
20021201|2002-11-04 06:00,4,108.96,108.96,108.92,108.95,8533
20021201|2002-11-04 06:30,4,108.95,108.99,108.93,108.99,10301
20021201|2002-11-04 07:00,4,108.99,109,108.95,108.96,15656
20021201|2002-11-04 07:30,4,108.96,108.99,108.94,108.99,16211
20021201|2002-11-04 08:00,4,108.99,109,108.96,108.97,14414
20021201|2002-11-04 08:30,4,108.98,108.99,108.92,108.93,17933
20021201|2002-11-04 09:00,4,108.93,108.96,108.92,108.94,22279
20021201|2002-11-04 09:30,4,108.94,109.13,108.92,109.05,40431
20021201|2002-11-04 10:00,4,109.05,109.06,108.99,109.04,23866
20021201|2002-11-04 10:30,4,109.04,109.05,109.01,109.04,18704
20021201|2002-11-04 11:00,4,109.04,109.04,109,109.01,7336
20021201|2002-11-04 11:30,4,109.02,109.06,108.99,109.06,6409
20021201|2002-11-05 01:00,5,109.09,109.12,109.07,109.09,8868
20021201|2002-11-05 01:30,5,109.09,109.11,109.05,109.06,7870
20021201|2002-11-05 02:00,5,109.05,109.07,109.01,109.07,15851
20021201|2002-11-05 02:30,5,109.07,109.07,108.97,109,28233
20021201|2002-11-05 03:00,5,109.01,109.01,108.95,108.95,26707
20021201|2002-11-05 03:30,5,108.95,108.97,108.88,108.93,32833
20021201|2002-11-05 04:00,5,108.92,108.95,108.92,108.93,14396
20021201|2002-11-05 04:30,5,108.93,108.94,108.92,108.93,8032
20021201|2002-11-05 05:00,5,108.94,108.96,108.92,108.95,16240
20021201|2002-11-05 05:30,5,108.95,108.95,108.92,108.92,10270
20021201|2002-11-05 06:00,5,108.92,108.94,108.9,108.9,10199
20021201|2002-11-05 06:30,5,108.9,108.92,108.81,108.83,25857
20021201|2002-11-05 07:00,5,108.83,108.85,108.73,108.79,42168
20021201|2002-11-05 07:30,5,108.79,108.84,108.78,108.83,28011
20021201|2002-11-05 08:00,5,108.83,108.85,108.8,108.82,11740
20021201|2002-11-05 08:30,5,108.82,108.83,108.7,108.77,21111
20021201|2002-11-05 09:00,5,108.77,108.77,108.7,108.75,45892
20021201|2002-11-05 09:30,5,108.75,108.78,108.74,108.75,24353
20021201|2002-11-05 10:00,5,108.76,108.77,108.73,108.74,15361
20021201|2002-11-05 10:30,5,108.74,108.75,108.72,108.73,7429
20021201|2002-11-05 11:00,5,108.73,108.75,108.72,108.73,4983
20021201|2002-11-05 11:30,5,108.74,108.74,108.69,108.72,6872
20021201|2002-11-06 01:00,6,108.71,108.71,108.55,108.57,27985
20021201|2002-11-06 01:30,6,108.58,108.62,108.55,108.57,15349
20021201|2002-11-06 02:00,6,108.57,108.62,108.56,108.62,16332
20021201|2002-11-06 02:30,6,108.61,108.64,108.59,108.59,25489
20021201|2002-11-06 03:00,6,108.59,108.6,108.55,108.57,28593
20021201|2002-11-06 03:30,6,108.57,108.63,108.55,108.56,27765
20021201|2002-11-06 04:00,6,108.56,108.59,108.51,108.55,32632
20021201|2002-11-06 04:30,6,108.54,108.57,108.48,108.52,25519
20021201|2002-11-06 05:00,6,108.52,108.55,108.51,108.54,21126
20021201|2002-11-06 05:30,6,108.54,108.55,108.52,108.54,6366
20021201|2002-11-06 06:00,6,108.55,108.56,108.52,108.55,5992
20021201|2002-11-06 06:30,6,108.54,108.55,108.53,108.55,5915
20021201|2002-11-06 07:00,6,108.55,108.56,108.54,108.55,9643
20021201|2002-11-06 07:30,6,108.56,108.58,108.56,108.57,14602
20021201|2002-11-06 08:00,6,108.57,108.58,108.56,108.58,15778
20021201|2002-11-06 08:30,6,108.57,108.61,108.57,108.6,17204
20021201|2002-11-06 09:00,6,108.6,108.62,108.59,108.61,17121
20021201|2002-11-06 09:30,6,108.6,108.69,108.6,108.63,29547
20021201|2002-11-06 10:00,6,108.63,108.69,108.62,108.66,27893
20021201|2002-11-06 10:30,6,108.67,108.7,108.66,108.67,7491
20021201|2002-11-06 11:00,6,108.67,108.67,108.64,108.65,6479
20021201|2002-11-06 11:30,6,108.65,108.77,108.64,108.74,21215
20021201|2002-11-07 01:00,7,109.04,109.06,108.89,108.94,37163
20021201|2002-11-07 01:30,7,108.93,108.95,108.85,108.87,20841
20021201|2002-11-07 02:00,7,108.87,108.95,108.85,108.92,28238
20021201|2002-11-07 02:30,7,108.92,108.93,108.86,108.87,29379
20021201|2002-11-07 03:00,7,108.87,108.89,108.78,108.78,45784
20021201|2002-11-07 03:30,7,108.77,108.82,108.75,108.82,29632
20021201|2002-11-07 04:00,7,108.82,108.85,108.8,108.83,27425
20021201|2002-11-07 04:30,7,108.83,108.86,108.81,108.85,22904
20021201|2002-11-07 05:00,7,108.84,108.85,108.8,108.81,14379
20021201|2002-11-07 05:30,7,108.82,108.84,108.64,108.73,24273
20021201|2002-11-07 06:00,7,108.73,108.77,108.66,108.72,50606
20021201|2002-11-07 06:30,7,108.72,108.79,108.54,108.74,42208
20021201|2002-11-07 07:00,7,108.74,108.77,108.66,108.73,36472
20021201|2002-11-07 07:30,7,108.73,108.93,108.73,108.88,60023
20021201|2002-11-07 08:00,7,108.89,108.89,108.82,108.84,28525
20021201|2002-11-07 08:30,7,108.84,108.9,108.83,108.87,27043
20021201|2002-11-07 09:00,7,108.88,108.88,108.81,108.85,25030
20021201|2002-11-07 09:30,7,108.85,108.9,108.84,108.9,20469
20021201|2002-11-07 10:00,7,108.91,108.93,108.88,108.91,14338
20021201|2002-11-07 10:30,7,108.91,108.97,108.91,108.96,12434
20021201|2002-11-07 11:00,7,108.97,109.09,108.97,109.07,17753
20021201|2002-11-07 11:30,7,109.08,109.08,109,109.03,10928
20021201|2002-11-08 01:00,8,109.09,109.23,109.09,109.21,21695
20021201|2002-11-08 01:30,8,109.21,109.23,109.17,109.2,17845
20021201|2002-11-08 02:00,8,109.2,109.21,109.15,109.15,25565
20021201|2002-11-08 02:30,8,109.15,109.26,109.14,109.23,33662
20021201|2002-11-08 03:00,8,109.23,109.25,109.2,109.24,27509
20021201|2002-11-08 03:30,8,109.24,109.24,109.17,109.21,19427
20021201|2002-11-08 04:00,8,109.21,109.22,109.19,109.22,11407
20021201|2002-11-08 04:30,8,109.21,109.29,109.21,109.26,22029
20021201|2002-11-08 05:00,8,109.27,109.28,109.23,109.28,12441
20021201|2002-11-08 05:30,8,109.28,109.31,109.26,109.27,17486
20021201|2002-11-08 06:00,8,109.27,109.27,109.25,109.26,10182
20021201|2002-11-08 06:30,8,109.25,109.26,109.19,109.2,11220
20021201|2002-11-08 07:00,8,109.2,109.26,109.2,109.23,11530
20021201|2002-11-08 07:30,8,109.23,109.27,109.23,109.26,12767
20021201|2002-11-08 08:00,8,109.27,109.32,109.26,109.26,24030
20021201|2002-11-08 08:30,8,109.27,109.27,109.18,109.21,38859
20021201|2002-11-08 09:00,8,109.21,109.24,109.15,109.24,43872
20021201|2002-11-08 09:30,8,109.24,109.27,109.21,109.26,17300
20021201|2002-11-08 10:00,8,109.26,109.44,109.25,109.42,31203
20021201|2002-11-08 10:30,8,109.42,109.45,109.38,109.39,11751
20021201|2002-11-08 11:00,8,109.39,109.5,109.39,109.47,8063
20021201|2002-11-08 11:30,8,109.46,109.57,109.46,109.54,6924
20021201|2002-11-11 01:00,11,109.54,109.55,109.49,109.53,9174
20021201|2002-11-11 01:30,11,109.53,109.53,109.46,109.46,6941
20021201|2002-11-11 02:00,11,109.46,109.48,109.44,109.48,11485
20021201|2002-11-11 02:30,11,109.48,109.51,109.47,109.5,10533
20021201|2002-11-11 03:00,11,109.5,109.51,109.46,109.47,13795
20021201|2002-11-11 03:30,11,109.47,109.49,109.45,109.47,12856
20021201|2002-11-11 04:00,11,109.47,109.5,109.47,109.47,11207
20021201|2002-11-11 04:30,11,109.48,109.49,109.46,109.47,5948
20021201|2002-11-11 05:00,11,109.47,109.48,109.45,109.47,8566
20021201|2002-11-11 05:30,11,109.47,109.49,109.47,109.48,3914
20021201|2002-11-11 06:00,11,109.48,109.49,109.46,109.47,4770
20021201|2002-11-11 06:30,11,109.47,109.49,109.46,109.47,5319
20021201|2002-11-11 07:00,11,109.47,109.48,109.47,109.47,1609
20021201|2002-11-11 07:30,11,109.47,109.48,109.46,109.47,5837
20021201|2002-11-11 08:00,11,109.47,109.47,109.44,109.46,8300
20021201|2002-11-11 08:30,11,109.47,109.48,109.44,109.47,11234
20021201|2002-11-11 09:00,11,109.46,109.5,109.45,109.48,4762
20021201|2002-11-11 09:30,11,109.48,109.5,109.47,109.5,3716
20021201|2002-11-11 10:00,11,109.49,109.58,109.49,109.56,16679
20021201|2002-11-11 10:30,11,109.56,109.63,109.56,109.59,9024
20021201|2002-11-11 11:00,11,109.59,109.61,109.59,109.61,2745
20021201|2002-11-11 11:30,11,109.61,109.61,109.57,109.57,2523
20021201|2002-11-12 01:00,12,109.66,109.73,109.61,109.7,17138
20021201|2002-11-12 01:30,12,109.7,109.71,109.68,109.68,10212
20021201|2002-11-12 02:00,12,109.69,109.69,109.62,109.62,21891
20021201|2002-11-12 02:30,12,109.62,109.62,109.51,109.52,42244
20021201|2002-11-12 03:00,12,109.52,109.56,109.51,109.54,32416
20021201|2002-11-12 03:30,12,109.54,109.59,109.53,109.55,27061
20021201|2002-11-12 04:00,12,109.55,109.64,109.55,109.6,30180
20021201|2002-11-12 04:30,12,109.6,109.63,109.6,109.62,18072
20021201|2002-11-12 05:00,12,109.62,109.63,109.61,109.61,6411
20021201|2002-11-12 05:30,12,109.62,109.62,109.61,109.62,1012
20021201|2002-11-12 06:00,12,109.61,109.62,109.6,109.62,12708
20021201|2002-11-12 06:30,12,109.61,109.62,109.6,109.61,11858
20021201|2002-11-12 07:00,12,109.6,109.61,109.59,109.59,11128
20021201|2002-11-12 07:30,12,109.6,109.69,109.58,109.66,26256
20021201|2002-11-12 08:00,12,109.66,109.71,109.6,109.6,39075
20021201|2002-11-12 08:30,12,109.6,109.63,109.58,109.61,37194
20021201|2002-11-12 09:00,12,109.61,109.71,109.61,109.66,45124
20021201|2002-11-12 09:30,12,109.66,109.67,109.64,109.64,16663
20021201|2002-11-12 10:00,12,109.64,109.72,109.64,109.72,16173
20021201|2002-11-12 10:30,12,109.73,109.74,109.67,109.7,9494
20021201|2002-11-12 11:00,12,109.69,109.72,109.68,109.69,10793
20021201|2002-11-12 11:30,12,109.69,109.71,109.68,109.68,4049
20021201|2002-11-13 01:00,13,109.72,109.72,109.65,109.69,12057
20021201|2002-11-13 01:30,13,109.69,109.7,109.58,109.58,13859
20021201|2002-11-13 02:00,13,109.58,109.6,109.55,109.57,29919
20021201|2002-11-13 02:30,13,109.57,109.59,109.56,109.59,17181
20021201|2002-11-13 03:00,13,109.59,109.6,109.53,109.55,26280
20021201|2002-11-13 03:30,13,109.55,109.57,109.53,109.55,10140
20021201|2002-11-13 04:00,13,109.55,109.59,109.55,109.58,9130
20021201|2002-11-13 04:30,13,109.58,109.59,109.56,109.57,12532
20021201|2002-11-13 05:00,13,109.58,109.6,109.56,109.6,16393
20021201|2002-11-13 05:30,13,109.6,109.64,109.6,109.64,10731
20021201|2002-11-13 06:00,13,109.64,109.64,109.6,109.62,8697
20021201|2002-11-13 06:30,13,109.62,109.65,109.61,109.64,6254
20021201|2002-11-13 07:00,13,109.64,109.64,109.6,109.61,7547
20021201|2002-11-13 07:30,13,109.62,109.63,109.6,109.61,19470
20021201|2002-11-13 08:00,13,109.62,109.67,109.6,109.67,21669
20021201|2002-11-13 08:30,13,109.66,109.71,109.64,109.7,29273
20021201|2002-11-13 09:00,13,109.7,109.79,109.7,109.73,45182
20021201|2002-11-13 09:30,13,109.73,109.74,109.56,109.63,66206
20021201|2002-11-13 10:00,13,109.63,109.68,109.61,109.63,27065
20021201|2002-11-13 10:30,13,109.63,109.65,109.59,109.61,11253
20021201|2002-11-13 11:00,13,109.61,109.64,109.61,109.63,4811
20021201|2002-11-13 11:30,13,109.64,109.75,109.64,109.72,7480
20021201|2002-11-14 01:00,14,109.76,109.8,109.74,109.74,14987
20021201|2002-11-14 01:30,14,109.74,109.78,109.73,109.77,9174
20021201|2002-11-14 02:00,14,109.77,109.77,109.71,109.73,14432
20021201|2002-11-14 02:30,14,109.73,109.74,109.71,109.71,10844
20021201|2002-11-14 03:00,14,109.71,109.72,109.61,109.62,28795
20021201|2002-11-14 03:30,14,109.62,109.63,109.5,109.53,68663
20021201|2002-11-14 04:00,14,109.53,109.55,109.5,109.54,38124
20021201|2002-11-14 04:30,14,109.55,109.57,109.53,109.55,13247
20021201|2002-11-14 05:00,14,109.55,109.56,109.44,109.48,30380
20021201|2002-11-14 05:30,14,109.48,109.52,109.45,109.52,26573
20021201|2002-11-14 06:00,14,109.52,109.52,109.48,109.51,10822
20021201|2002-11-14 06:30,14,109.5,109.53,109.5,109.5,12462
20021201|2002-11-14 07:00,14,109.51,109.52,109.43,109.47,14588
20021201|2002-11-14 07:30,14,109.47,109.47,109.32,109.32,77449
20021201|2002-11-14 08:00,14,109.32,109.39,109.32,109.39,36288
20021201|2002-11-14 08:30,14,109.38,109.43,109.36,109.41,32679
20021201|2002-11-14 09:00,14,109.41,109.41,109.34,109.38,27146
20021201|2002-11-14 09:30,14,109.38,109.4,109.36,109.38,24311
20021201|2002-11-14 10:00,14,109.38,109.46,109.36,109.43,25253
20021201|2002-11-14 10:30,14,109.43,109.45,109.39,109.42,8584
20021201|2002-11-14 11:00,14,109.42,109.43,109.37,109.37,7011
20021201|2002-11-14 11:30,14,109.37,109.38,109.33,109.34,9581
20021201|2002-11-15 01:00,15,109.23,109.28,109.22,109.28,10198
20021201|2002-11-15 01:30,15,109.27,109.29,109.26,109.28,11424
20021201|2002-11-15 02:00,15,109.29,109.3,109.26,109.3,9456
20021201|2002-11-15 02:30,15,109.29,109.33,109.28,109.3,15968
20021201|2002-11-15 03:00,15,109.31,109.34,109.31,109.34,16868
20021201|2002-11-15 03:30,15,109.34,109.34,109.3,109.3,13100
20021201|2002-11-15 04:00,15,109.3,109.33,109.29,109.33,13356
20021201|2002-11-15 04:30,15,109.33,109.42,109.31,109.4,27624
20021201|2002-11-15 05:00,15,109.4,109.45,109.4,109.42,22011
20021201|2002-11-15 05:30,15,109.41,109.41,109.36,109.38,14703
20021201|2002-11-15 06:00,15,109.38,109.39,109.35,109.37,6458
20021201|2002-11-15 06:30,15,109.38,109.39,109.32,109.33,7270
20021201|2002-11-15 07:00,15,109.33,109.33,109.22,109.22,26979
20021201|2002-11-15 07:30,15,109.21,109.33,109.18,109.3,33885
20021201|2002-11-15 08:00,15,109.31,109.36,109.28,109.32,24031
20021201|2002-11-15 08:30,15,109.33,109.35,109.24,109.33,24816
20021201|2002-11-15 09:00,15,109.34,109.44,109.33,109.42,40740
20021201|2002-11-15 09:30,15,109.42,109.45,109.38,109.41,21532
20021201|2002-11-15 10:00,15,109.42,109.45,109.4,109.41,7552
20021201|2002-11-15 10:30,15,109.42,109.48,109.41,109.45,7236
20021201|2002-11-15 11:00,15,109.44,109.47,109.44,109.45,2706
20021201|2002-11-15 11:30,15,109.45,109.46,109.42,109.43,3401
20021201|2002-11-18 01:00,18,109.42,109.42,109.37,109.38,4749
20021201|2002-11-18 01:30,18,109.38,109.39,109.36,109.38,4268
20021201|2002-11-18 02:00,18,109.37,109.38,109.27,109.27,20127
20021201|2002-11-18 02:30,18,109.27,109.29,109.25,109.27,14020
20021201|2002-11-18 03:00,18,109.26,109.3,109.25,109.27,13553
20021201|2002-11-18 03:30,18,109.26,109.28,109.24,109.25,17619
20021201|2002-11-18 04:00,18,109.25,109.26,109.23,109.24,9143
20021201|2002-11-18 04:30,18,109.24,109.27,109.22,109.24,13160
20021201|2002-11-18 05:00,18,109.24,109.29,109.22,109.28,14038
20021201|2002-11-18 05:30,18,109.28,109.28,109.24,109.27,8551
20021201|2002-11-18 06:00,18,109.27,109.28,109.24,109.24,5985
20021201|2002-11-18 06:30,18,109.24,109.26,109.23,109.25,4355
20021201|2002-11-18 07:00,18,109.25,109.25,109.24,109.25,4019
20021201|2002-11-18 07:30,18,109.24,109.27,109.24,109.24,6752
20021201|2002-11-18 08:00,18,109.25,109.28,109.23,109.28,9006
20021201|2002-11-18 08:30,18,109.28,109.33,109.27,109.31,22390
20021201|2002-11-18 09:00,18,109.32,109.34,109.31,109.32,14767
20021201|2002-11-18 09:30,18,109.32,109.35,109.31,109.33,9664
20021201|2002-11-18 10:00,18,109.33,109.39,109.32,109.38,11738
20021201|2002-11-18 10:30,18,109.38,109.39,109.36,109.37,7028
20021201|2002-11-18 11:00,18,109.36,109.4,109.36,109.37,5224
20021201|2002-11-18 11:30,18,109.38,109.39,109.36,109.37,2531
20021201|2002-11-19 01:00,19,109.48,109.48,109.41,109.43,8624
20021201|2002-11-19 01:30,19,109.43,109.44,109.42,109.43,3161
20021201|2002-11-19 02:00,19,109.43,109.44,109.4,109.44,11482
20021201|2002-11-19 02:30,19,109.44,109.47,109.4,109.43,17842
20021201|2002-11-19 03:00,19,109.43,109.45,109.42,109.43,17466
20021201|2002-11-19 03:30,19,109.44,109.47,109.42,109.43,18404
20021201|2002-11-19 04:00,19,109.43,109.47,109.43,109.43,16547
20021201|2002-11-19 04:30,19,109.43,109.46,109.43,109.44,11460
20021201|2002-11-19 05:00,19,109.43,109.46,109.43,109.45,6983
20021201|2002-11-19 05:30,19,109.45,109.45,109.43,109.45,5697
20021201|2002-11-19 06:00,19,109.45,109.46,109.43,109.45,5050
20021201|2002-11-19 06:30,19,109.45,109.47,109.45,109.46,3613
20021201|2002-11-19 07:00,19,109.46,109.48,109.46,109.47,8602
20021201|2002-11-19 07:30,19,109.47,109.48,109.44,109.46,20166
20021201|2002-11-19 08:00,19,109.47,109.52,109.45,109.51,25797
20021201|2002-11-19 08:30,19,109.51,109.52,109.48,109.5,27206
20021201|2002-11-19 09:00,19,109.5,109.51,109.43,109.43,21672
20021201|2002-11-19 09:30,19,109.44,109.48,109.43,109.47,15965
20021201|2002-11-19 10:00,19,109.47,109.48,109.43,109.43,14449
20021201|2002-11-19 10:30,19,109.43,109.47,109.42,109.46,8476
20021201|2002-11-19 11:00,19,109.47,109.48,109.45,109.45,5026
20021201|2002-11-19 11:30,19,109.45,109.45,109.37,109.37,7089
20021201|2002-11-20 01:00,20,109.37,109.37,109.33,109.34,13611
20021201|2002-11-20 01:30,20,109.34,109.35,109.3,109.34,13815
20021201|2002-11-20 02:00,20,109.35,109.37,109.34,109.36,10961
20021201|2002-11-20 02:30,20,109.37,109.43,109.36,109.41,27470
20021201|2002-11-20 03:00,20,109.42,109.49,109.41,109.47,37261
20021201|2002-11-20 03:30,20,109.46,109.47,109.42,109.43,38927
20021201|2002-11-20 04:00,20,109.43,109.46,109.39,109.46,43304
20021201|2002-11-20 04:30,20,109.46,109.48,109.46,109.47,22788
20021201|2002-11-20 05:00,20,109.47,109.52,109.47,109.5,29781
20021201|2002-11-20 05:30,20,109.5,109.66,109.5,109.65,51329
20021201|2002-11-20 06:00,20,109.65,109.7,109.63,109.67,39148
20021201|2002-11-20 06:30,20,109.67,109.68,109.64,109.66,14029
20021201|2002-11-20 07:00,20,109.66,109.69,109.63,109.67,22666
20021201|2002-11-20 07:30,20,109.67,109.69,109.65,109.66,28481
20021201|2002-11-20 08:00,20,109.66,109.7,109.65,109.68,14180
20021201|2002-11-20 08:30,20,109.69,109.69,109.63,109.66,31486
20021201|2002-11-20 09:00,20,109.66,109.67,109.62,109.65,31577
20021201|2002-11-20 09:30,20,109.64,109.67,109.63,109.64,22359
20021201|2002-11-21 01:00,21,109.42,109.44,109.35,109.39,24885
20021201|2002-11-21 01:30,21,109.4,109.44,109.39,109.4,13426
20021201|2002-11-21 02:00,21,109.4,109.42,109.37,109.41,21105
20021201|2002-11-21 02:30,21,109.41,109.48,109.41,109.44,23261
20021201|2002-11-21 03:00,21,109.45,109.48,109.4,109.42,20190
20021201|2002-11-21 03:30,21,109.41,109.42,109.37,109.41,31494
20021201|2002-11-21 04:00,21,109.41,109.44,109.39,109.43,22069
20021201|2002-11-21 04:30,21,109.43,109.44,109.42,109.42,11173
20021201|2002-11-21 05:00,21,109.41,109.41,109.36,109.38,15919
20021201|2002-11-21 05:30,21,109.38,109.41,109.38,109.4,11336
20021201|2002-11-21 06:00,21,109.39,109.41,109.37,109.38,5970
20021201|2002-11-21 06:30,21,109.38,109.44,109.37,109.43,16731
20021201|2002-11-21 07:00,21,109.43,109.45,109.38,109.38,15824
20021201|2002-11-21 07:30,21,109.39,109.41,109.25,109.27,80783
20021201|2002-11-21 08:00,21,109.27,109.33,109.27,109.31,29304
20021201|2002-11-21 08:30,21,109.31,109.33,109.27,109.3,32884
20021201|2002-11-21 09:00,21,109.29,109.35,109.28,109.31,29260
20021201|2002-11-21 09:30,21,109.31,109.35,109.27,109.29,28295
20021201|2002-11-21 10:00,21,109.29,109.3,109.25,109.3,20922
20021201|2002-11-21 10:30,21,109.3,109.3,109.23,109.25,13556
20021201|2002-11-21 11:00,21,109.25,109.36,109.24,109.31,15130
20021201|2002-11-21 11:30,21,109.32,109.34,109.26,109.27,8189
20021201|2002-11-22 01:00,22,109.31,109.32,109.21,109.25,13064
20021201|2002-11-22 01:30,22,109.26,109.35,109.2,109.35,24437
20021201|2002-11-22 02:00,22,109.35,109.36,109.3,109.31,15290
20021201|2002-11-22 02:30,22,109.3,109.33,109.24,109.26,22091
20021201|2002-11-22 03:00,22,109.26,109.32,109.26,109.32,19953
20021201|2002-11-22 03:30,22,109.33,109.38,109.32,109.36,31588
20021201|2002-11-22 04:00,22,109.36,109.41,109.34,109.38,25867
20021201|2002-11-22 04:30,22,109.38,109.4,109.37,109.39,14466
20021201|2002-11-22 05:00,22,109.38,109.4,109.35,109.35,13519
20021201|2002-11-22 05:30,22,109.36,109.38,109.35,109.35,10560
20021201|2002-11-22 06:00,22,109.35,109.37,109.35,109.36,6648
20021201|2002-11-22 06:30,22,109.36,109.37,109.34,109.35,6368
20021201|2002-11-22 07:00,22,109.34,109.35,109.3,109.32,15592
20021201|2002-11-22 07:30,22,109.32,109.34,109.27,109.29,20212
20021201|2002-11-22 08:00,22,109.29,109.33,109.28,109.29,18877
20021201|2002-11-22 08:30,22,109.3,109.31,109.25,109.25,26800
20021201|2002-11-22 09:00,22,109.26,109.28,109.22,109.27,21296
20021201|2002-11-22 09:30,22,109.27,109.31,109.26,109.29,20381
20021201|2002-11-22 10:00,22,109.29,109.29,109.23,109.24,13617
20021201|2002-11-22 10:30,22,109.25,109.3,109.25,109.3,8746
20021201|2002-11-22 11:00,22,109.29,109.29,109.23,109.24,2879
20021201|2002-11-22 11:30,22,109.24,109.25,109.2,109.21,6134
20021201|2002-11-25 01:00,25,109.16,109.17,109.13,109.14,11650
20021201|2002-11-25 01:30,25,109.14,109.14,108.92,108.94,47018
20021201|2002-11-25 02:00,25,108.94,109.02,108.93,109.01,36594
20021201|2002-11-25 02:30,25,109.01,109.03,108.99,109.03,39200
20021201|2002-11-25 03:00,25,109.03,109.05,109.01,109.04,24272
20021201|2002-11-25 03:30,25,109.04,109.07,109.01,109.07,28132
20021201|2002-11-25 04:00,25,109.07,109.09,109.05,109.06,23346
20021201|2002-11-25 04:30,25,109.06,109.06,109.02,109.04,15457
20021201|2002-11-25 05:00,25,109.04,109.06,109.01,109.04,12600
20021201|2002-11-25 05:30,25,109.04,109.05,109.02,109.03,6879
20021201|2002-11-25 06:00,25,109.03,109.06,109.03,109.05,7267
20021201|2002-11-25 06:30,25,109.04,109.06,109.03,109.05,15351
20021201|2002-11-25 07:00,25,109.05,109.07,109.04,109.05,14367
20021201|2002-11-25 07:30,25,109.05,109.13,109.05,109.13,26484
20021201|2002-11-25 08:00,25,109.13,109.16,109.1,109.12,31553
20021201|2002-11-25 08:30,25,109.12,109.17,109.06,109.09,31980
20021201|2002-11-25 09:00,25,109.08,109.09,109.03,109.03,27696
20021201|2002-11-25 09:30,25,109.04,109.1,109.03,109.1,19914
20021201|2002-11-25 10:00,25,109.1,109.14,109.09,109.12,19453
20021201|2002-11-25 10:30,25,109.12,109.17,109.1,109.16,9046
20021201|2002-11-25 11:00,25,109.15,109.18,109.15,109.17,9097
20021201|2002-11-25 11:30,25,109.17,109.18,109.13,109.13,4057
20021201|2002-11-26 01:00,26,109.14,109.19,109.14,109.15,5389
20021201|2002-11-26 01:30,26,109.14,109.14,109.08,109.13,6372
20021201|2002-11-26 02:00,26,109.13,109.15,109.12,109.14,10384
20021201|2002-11-26 02:30,26,109.13,109.16,109.12,109.14,20236
20021201|2002-11-26 03:00,26,109.14,109.17,109.1,109.16,28247
20021201|2002-11-26 03:30,26,109.17,109.2,109.16,109.18,18563
20021201|2002-11-26 04:00,26,109.19,109.22,109.18,109.18,26268
20021201|2002-11-26 04:30,26,109.18,109.19,109.16,109.17,18775
20021201|2002-11-26 05:00,26,109.17,109.19,109.16,109.17,8268
20021201|2002-11-26 05:30,26,109.17,109.17,109.15,109.16,14153
20021201|2002-11-26 06:00,26,109.16,109.17,109.15,109.17,4386
20021201|2002-11-26 06:30,26,109.17,109.19,109.17,109.17,4632
20021201|2002-11-26 07:00,26,109.18,109.18,109.13,109.14,13500
20021201|2002-11-26 07:30,26,109.14,109.22,109.14,109.2,32276
20021201|2002-11-26 08:00,26,109.2,109.22,109.18,109.19,25114
20021201|2002-11-26 08:30,26,109.2,109.22,109.17,109.19,25837
20021201|2002-11-26 09:00,26,109.2,109.35,109.18,109.31,72658
20021201|2002-11-26 09:30,26,109.31,109.42,109.31,109.41,58978
20021201|2002-11-26 10:00,26,109.41,109.43,109.38,109.39,24992
20021201|2002-11-26 10:30,26,109.39,109.45,109.37,109.43,11842
20021201|2002-11-26 11:00,26,109.43,109.44,109.39,109.41,6608
20021201|2002-11-26 11:30,26,109.41,109.46,109.4,109.45,6375
20021201|2002-11-27 01:00,27,109.47,109.47,109.38,109.4,10278
20021201|2002-11-27 01:30,27,109.4,109.43,109.39,109.4,8982
20021201|2002-11-27 02:00,27,109.4,109.45,109.4,109.43,18837
20021201|2002-11-27 02:30,27,109.43,109.46,109.36,109.38,36077
20021201|2002-11-27 03:00,27,109.37,109.39,109.32,109.33,35558
20021201|2002-11-27 03:30,27,109.33,109.36,109.32,109.32,24128
20021201|2002-11-27 04:00,27,109.32,109.34,109.3,109.34,19961
20021201|2002-11-27 04:30,27,109.34,109.4,109.34,109.4,31326
20021201|2002-11-27 05:00,27,109.39,109.4,109.35,109.36,18510
20021201|2002-11-27 05:30,27,109.36,109.37,109.33,109.33,13667
20021201|2002-11-27 06:00,27,109.34,109.35,109.31,109.32,10199
20021201|2002-11-27 06:30,27,109.31,109.35,109.31,109.34,10610
20021201|2002-11-27 07:00,27,109.34,109.37,109.31,109.31,23088
20021201|2002-11-27 07:30,27,109.31,109.34,109.3,109.3,34405
20021201|2002-11-27 08:00,27,109.31,109.31,109.23,109.27,27853
20021201|2002-11-27 08:30,27,109.27,109.29,109.14,109.16,25694
20021201|2002-11-27 09:00,27,109.16,109.2,109.04,109.07,100406
20021201|2002-11-27 09:30,27,109.07,109.11,109.03,109.06,40596
20021201|2002-11-27 10:00,27,109.06,109.1,109.04,109.07,22187
20021201|2002-11-27 10:30,27,109.07,109.11,109.06,109.08,10632
20021201|2002-11-27 11:00,27,109.08,109.1,109.01,109.03,6872
20021201|2002-11-27 11:30,27,109.03,109.05,108.96,109,10590
20021201|2002-11-28 01:00,28,108.95,108.99,108.93,108.99,13368
20021201|2002-11-28 01:30,28,108.99,109.02,108.95,108.97,8991
20021201|2002-11-28 02:00,28,108.98,109.04,108.98,109.03,18436
20021201|2002-11-28 02:30,28,109.03,109.03,108.97,108.99,25469
20021201|2002-11-28 03:00,28,108.99,109.01,108.94,108.96,23283
20021201|2002-11-28 03:30,28,108.96,108.99,108.96,108.97,13626
20021201|2002-11-28 04:00,28,108.98,109.04,108.97,109.03,34529
20021201|2002-11-28 04:30,28,109.02,109.05,109.01,109.04,20270
20021201|2002-11-28 05:00,28,109.04,109.04,109.02,109.03,15655
20021201|2002-11-28 05:30,28,109.03,109.07,109.02,109.07,12590
20021201|2002-11-28 06:00,28,109.07,109.15,109.06,109.11,21742
20021201|2002-11-28 06:30,28,109.11,109.12,109.1,109.11,8816
20021201|2002-11-28 07:00,28,109.11,109.12,109.08,109.09,7854
20021201|2002-11-28 07:30,28,109.09,109.09,109.07,109.09,5558
20021201|2002-11-28 08:00,28,109.09,109.13,109.08,109.12,10534
20021201|2002-11-28 08:30,28,109.12,109.15,109.1,109.13,10187
20021201|2002-11-28 09:00,28,109.13,109.13,109.08,109.11,8363
20021201|2002-11-28 09:30,28,109.11,109.12,109.09,109.09,7041
20021201|2002-11-28 10:00,28,109.09,109.09,109.07,109.09,3833
20021201|2002-11-28 10:30,28,109.08,109.08,109.06,109.08,2387
20021201|2002-11-28 11:00,28,109.07,109.09,109.07,109.07,1273
20021201|2002-11-28 11:30,28,109.06,109.09,109.06,109.07,3441
20021201|2002-11-29 01:00,29,109.07,109.09,108.98,109.03,10945
20021201|2002-11-29 01:30,29,109.03,109.04,108.99,109.01,9997
20021201|2002-11-29 02:00,29,109.01,109.02,108.99,109.02,7814
20021201|2002-11-29 02:30,29,109.02,109.04,109,109.03,8932
20021201|2002-11-29 03:00,29,109.03,109.06,109.01,109.03,13309
20021201|2002-11-29 03:30,29,109.03,109.09,109.03,109.06,16311
20021201|2002-11-29 04:00,29,109.06,109.14,109.06,109.14,15246
20021201|2002-11-29 04:30,29,109.14,109.18,109.13,109.15,32574
20021201|2002-11-29 05:00,29,109.15,109.15,109.11,109.13,19962
20021201|2002-11-29 05:30,29,109.12,109.12,109.09,109.1,14443
20021201|2002-11-29 06:00,29,109.1,109.13,109.09,109.13,10822
20021201|2002-11-29 06:30,29,109.12,109.13,109.1,109.11,6149
20021201|2002-11-29 07:00,29,109.11,109.12,109.09,109.11,9002
20021201|2002-11-29 07:30,29,109.11,109.15,109.1,109.14,11024
20021201|2002-11-29 08:00,29,109.14,109.14,109.1,109.11,11790
20021201|2002-11-29 08:30,29,109.11,109.13,109.1,109.13,9264
20021201|2002-11-29 09:00,29,109.13,109.16,109.13,109.15,8954
20021201|2002-11-29 09:30,29,109.15,109.22,109.15,109.19,19676
20021201|2002-11-29 10:00,29,109.18,109.2,109.18,109.18,11337
20021201|2002-11-29 10:30,29,109.19,109.21,109.18,109.19,8505
20021201|2002-11-29 11:00,29,109.19,109.21,109.19,109.2,2488
20021201|2002-11-29 11:30,29,109.2,109.24,109.19,109.2,3886
20021201|2002-12-02 01:00,2,109.21,109.21,109.14,109.16,7691
20021201|2002-12-02 01:30,2,109.17,109.19,109.11,109.11,8462
20021201|2002-12-02 02:00,2,109.11,109.12,109.06,109.08,17039
20021201|2002-12-02 02:30,2,109.08,109.08,109.03,109.06,17448
20021201|2002-12-02 03:00,2,109.06,109.09,109.04,109.05,16268
20021201|2002-12-02 03:30,2,109.05,109.08,109.04,109.06,17012
20021201|2002-12-02 04:00,2,109.06,109.06,109.02,109.04,14279
20021201|2002-12-02 04:30,2,109.03,109.04,108.97,109.04,25603
20021201|2002-12-02 05:00,2,109.04,109.04,108.99,109,12143
20021201|2002-12-02 05:30,2,109,109.01,108.98,109.01,16103
20021201|2002-12-02 06:00,2,109.01,109.01,108.92,108.92,24690
20021201|2002-12-02 06:30,2,108.92,108.93,108.88,108.91,21992
20021201|2002-12-02 07:00,2,108.92,108.93,108.89,108.93,18137
20021201|2002-12-02 07:30,2,108.93,108.97,108.92,108.94,24286
20021201|2002-12-02 08:00,2,108.95,108.97,108.92,108.93,23105
20021201|2002-12-02 08:30,2,108.93,108.94,108.9,108.9,31534
20021201|2002-12-02 09:00,2,108.92,109.11,108.9,109.1,57384
20021201|2002-12-02 09:30,2,109.1,109.11,109.04,109.06,45148
20021201|2002-12-02 10:00,2,109.07,109.1,109.05,109.09,23299
20021201|2002-12-02 10:30,2,109.1,109.13,109.09,109.1,8276
20021201|2002-12-02 11:00,2,109.09,109.1,109.06,109.1,4585
20021201|2002-12-02 11:30,2,109.09,109.1,108.97,109.02,6393
20021201|2002-12-03 01:00,3,109.08,109.08,109.01,109.06,13562
20021201|2002-12-03 01:30,3,109.07,109.17,109.06,109.16,11985
20021201|2002-12-03 02:00,3,109.16,109.19,109.12,109.18,27677
20021201|2002-12-03 02:30,3,109.18,109.25,109.17,109.2,33458
20021201|2002-12-03 03:00,3,109.2,109.24,109.18,109.22,36046
20021201|2002-12-03 03:30,3,109.21,109.21,109.14,109.15,33313
20021201|2002-12-03 04:00,3,109.15,109.18,109.15,109.17,10145
20021201|2002-12-03 04:30,3,109.17,109.18,109.13,109.15,19152
20021201|2002-12-03 05:00,3,109.15,109.27,109.13,109.26,40990
20021201|2002-12-03 05:30,3,109.26,109.3,109.25,109.26,29393
20021201|2002-12-03 06:00,3,109.27,109.36,109.27,109.33,34487
20021201|2002-12-03 06:30,3,109.33,109.34,109.31,109.32,14932
20021201|2002-12-03 07:00,3,109.32,109.33,109.29,109.29,25030
20021201|2002-12-03 07:30,3,109.29,109.33,109.28,109.32,25336
20021201|2002-12-03 08:00,3,109.33,109.34,109.3,109.33,30923
20021201|2002-12-03 08:30,3,109.33,109.37,109.32,109.35,41897
20021201|2002-12-03 09:00,3,109.36,109.36,109.3,109.31,33823
20021201|2002-12-03 09:30,3,109.31,109.35,109.3,109.3,34448
20021201|2002-12-03 10:00,3,109.3,109.32,109.25,109.28,30265
20021201|2002-12-03 10:30,3,109.28,109.29,109.24,109.29,17529
20021201|2002-12-03 11:00,3,109.28,109.3,109.27,109.27,5681
20021201|2002-12-03 11:30,3,109.28,109.3,109.25,109.28,6072
20021201|2002-12-04 01:00,4,109.34,109.42,109.32,109.42,20155
20021201|2002-12-04 01:30,4,109.41,109.42,109.35,109.36,15418
20021201|2002-12-04 02:00,4,109.36,109.36,109.2,109.24,56187
20021201|2002-12-04 02:30,4,109.24,109.27,109.08,109.18,71943
20021201|2002-12-04 03:00,4,109.18,109.23,109.14,109.21,35000
20021201|2002-12-04 03:30,4,109.21,109.21,109.12,109.15,27248
20021201|2002-12-04 04:00,4,109.14,109.2,109.14,109.16,20664
20021201|2002-12-04 04:30,4,109.16,109.19,109.16,109.18,20675
20021201|2002-12-04 05:00,4,109.18,109.21,109.17,109.2,23398
20021201|2002-12-04 05:30,4,109.2,109.21,109.19,109.2,11424
20021201|2002-12-04 06:00,4,109.2,109.23,109.2,109.23,10107
20021201|2002-12-04 06:30,4,109.23,109.24,109.18,109.19,19505
20021201|2002-12-04 07:00,4,109.18,109.2,109.17,109.19,37948
20021201|2002-12-04 07:30,4,109.19,109.21,109.16,109.2,32698
20021201|2002-12-04 08:00,4,109.2,109.21,109.17,109.2,19390
20021201|2002-12-04 08:30,4,109.2,109.24,109.13,109.14,34798
20021201|2002-12-04 09:00,4,109.14,109.2,109.11,109.17,44073
20021201|2002-12-04 09:30,4,109.17,109.2,109.15,109.17,28082
20021201|2002-12-04 10:00,4,109.18,109.24,109.18,109.22,26081
20021201|2002-12-04 10:30,4,109.22,109.24,109.2,109.2,13934
20021201|2002-12-04 11:00,4,109.2,109.23,109.2,109.22,8880
20021201|2002-12-04 11:30,4,109.22,109.26,109.21,109.22,5369
20021201|2002-12-05 01:00,5,109.29,109.31,109.23,109.23,9842
20021201|2002-12-05 01:30,5,109.23,109.27,109.2,109.2,8804
20021201|2002-12-05 02:00,5,109.2,109.27,109.19,109.27,15092
20021201|2002-12-05 02:30,5,109.26,109.27,109.21,109.23,19058
20021201|2002-12-05 03:00,5,109.23,109.29,109.2,109.28,24555
20021201|2002-12-05 03:30,5,109.3,109.3,109.25,109.27,15988
20021201|2002-12-05 04:00,5,109.27,109.28,109.23,109.24,25851
20021201|2002-12-05 04:30,5,109.24,109.28,109.23,109.27,16202
20021201|2002-12-05 05:00,5,109.27,109.28,109.24,109.25,12741
20021201|2002-12-05 05:30,5,109.25,109.27,109.23,109.25,15499
20021201|2002-12-05 06:00,5,109.25,109.27,109.24,109.26,12331
20021201|2002-12-05 06:30,5,109.26,109.47,109.14,109.14,40595
20021201|2002-12-05 07:00,5,109.14,109.17,108.95,108.98,52823
20021201|2002-12-05 07:30,5,108.98,109.03,108.89,109.01,48803
20021201|2002-12-05 08:00,5,109.01,109.04,108.98,109.02,15439
20021201|2002-12-05 08:30,5,109.01,109.13,109.01,109.11,24016
20021201|2002-12-05 09:00,5,109.09,109.26,109.09,109.22,18900
20021201|2002-12-05 09:30,5,109.2,109.25,109.19,109.24,17777
20021201|2002-12-05 10:00,5,109.25,109.32,109.24,109.29,12024
20021201|2002-12-05 10:30,5,109.28,109.33,109.27,109.32,4873
20021201|2002-12-05 11:00,5,109.31,109.32,109.25,109.25,5857
20021201|2002-12-05 11:30,5,109.26,109.31,109.24,109.28,11484
20021201|2002-12-06 01:00,6,109.3,109.3,109.26,109.28,6712
20021201|2002-12-06 01:30,6,109.28,109.29,109.23,109.23,7342
20021201|2002-12-06 02:00,6,109.25,109.3,109.25,109.28,4124
20021201|2002-12-06 02:30,6,109.28,109.38,109.28,109.35,5372
20021201|2002-12-06 03:00,6,109.35,109.35,109.34,109.35,1591
20021201|2002-12-06 03:30,6,109.35,109.36,109.33,109.33,1376
20021201|2002-12-06 04:00,6,109.29,109.32,109.29,109.3,651
20021201|2002-12-06 04:30,6,109.31,109.34,109.31,109.34,1363
20021201|2002-12-06 05:00,6,109.36,109.38,109.34,109.38,2205
20030301|2002-07-24 07:00,24,106.88,106.88,106.88,106.88,1
20030301|2002-08-26 08:00,26,107,107,107,107,1
20030301|2002-08-30 11:30,30,107.82,107.82,107.82,107.82,25
20030301|2002-09-09 05:00,9,108.54,108.54,108.54,108.54,90
20030301|2002-09-09 11:30,9,108.67,108.67,108.67,108.67,16
20030301|2002-09-16 01:00,16,108.75,108.75,108.75,108.75,158
20030301|2002-09-16 02:30,16,108.71,108.71,108.71,108.71,3
20030301|2002-09-16 04:00,16,108.66,108.66,108.66,108.66,3
20030301|2002-09-17 01:30,17,108.7,108.74,108.7,108.74,5
20030301|2002-09-17 02:30,17,108.72,108.72,108.72,108.72,5
20030301|2002-09-20 05:30,20,109.13,109.13,109.13,109.13,5
20030301|2002-09-20 06:00,20,109.11,109.11,109.11,109.11,5
20030301|2002-09-25 05:30,25,109.52,109.52,109.52,109.52,1
20030301|2002-09-26 04:30,26,109.48,109.48,109.48,109.48,1
20030301|2002-09-27 07:00,27,109.5,109.5,109.5,109.5,1
20030301|2002-10-01 09:30,1,109.75,109.75,109.75,109.75,1
20030301|2002-10-01 11:00,1,109.75,109.75,109.75,109.75,1
20030301|2002-10-02 01:30,2,109.52,109.52,109.52,109.52,30
20030301|2002-10-03 01:30,3,109.61,109.61,109.61,109.61,15
20030301|2002-10-04 02:30,4,109.61,109.61,109.61,109.61,1
20030301|2002-10-04 11:30,4,109.65,109.65,109.65,109.65,973
20030301|2002-10-08 02:00,8,109.65,109.65,109.65,109.65,15
20030301|2002-10-08 02:30,8,109.64,109.65,109.64,109.65,30
20030301|2002-10-09 04:30,9,109.8,109.8,109.8,109.8,1
20030301|2002-10-09 11:30,9,109.92,109.92,109.92,109.92,1
20030301|2002-10-10 06:00,10,109.81,109.81,109.81,109.81,1
20030301|2002-10-10 08:30,10,109.76,109.76,109.76,109.76,120
20030301|2002-10-10 09:00,10,109.8,109.81,109.8,109.8,207
20030301|2002-10-10 10:30,10,109.51,109.51,109.51,109.51,1
20030301|2002-10-10 11:00,10,109.48,109.48,109.48,109.48,1
20030301|2002-10-11 01:30,11,109.42,109.42,109.42,109.42,1
20030301|2002-10-11 02:00,11,109.42,109.42,109.42,109.42,1
20030301|2002-10-11 09:00,11,109.11,109.11,109.11,109.11,10
20030301|2002-10-14 05:00,14,109.11,109.11,109.11,109.11,10
20030301|2002-10-14 09:30,14,109.02,109.02,109.02,109.02,1
20030301|2002-10-15 10:00,15,108.46,108.46,108.46,108.46,1
20030301|2002-10-15 10:30,15,108.41,108.41,108.41,108.41,1
20030301|2002-10-15 11:00,15,108.41,108.41,108.41,108.41,1
20030301|2002-10-16 05:00,16,108.3,108.3,108.3,108.3,1
20030301|2002-10-16 10:00,16,108.18,108.18,108.18,108.18,1
20030301|2002-10-17 03:00,17,107.75,107.75,107.75,107.75,1
20030301|2002-10-17 03:30,17,107.71,107.71,107.71,107.71,1
20030301|2002-10-17 05:00,17,107.78,107.78,107.78,107.78,51
20030301|2002-10-17 05:30,17,107.79,107.79,107.79,107.79,400
20030301|2002-10-17 06:00,17,107.93,107.93,107.93,107.93,1
20030301|2002-10-17 08:30,17,108.1,108.19,108.1,108.16,4
20030301|2002-10-17 09:00,17,108.07,108.09,108.07,108.09,2
20030301|2002-10-17 09:30,17,108.15,108.15,108.15,108.15,2
20030301|2002-10-17 10:30,17,108.21,108.21,108.21,108.21,1
20030301|2002-10-18 02:00,18,108.11,108.11,108.11,108.11,1
20030301|2002-10-18 09:00,18,108.31,108.31,108.31,108.31,1
20030301|2002-10-21 03:00,21,108.35,108.4,108.35,108.4,2
20030301|2002-10-21 11:30,21,108.01,108.01,108.01,108.01,1
20030301|2002-10-24 07:30,24,108.18,108.18,108.18,108.18,1
20030301|2002-10-25 03:30,25,108.29,108.34,108.29,108.34,2
20030301|2002-10-28 02:30,28,108.65,108.65,108.65,108.65,1
20030301|2002-10-28 03:00,28,108.62,108.62,108.62,108.62,1
20030301|2002-10-29 02:30,29,108.76,108.76,108.76,108.76,1
20030301|2002-10-29 04:30,29,108.87,108.87,108.87,108.87,1
20030301|2002-10-29 09:30,29,109.08,109.08,109.08,109.08,1
20030301|2002-10-30 03:30,30,109.03,109.03,109.03,109.03,1001
20030301|2002-10-31 02:00,31,108.92,108.92,108.88,108.88,2
20030301|2002-11-01 01:30,1,109.28,109.28,109.28,109.28,1
20030301|2002-11-01 11:30,1,108.92,108.92,108.92,108.92,1
20030301|2002-11-04 01:00,4,109.2,109.2,109.2,109.2,1
20030301|2002-11-04 05:00,4,108.91,108.91,108.91,108.91,1
20030301|2002-11-05 05:00,5,108.84,108.84,108.84,108.84,1
20030301|2002-11-05 11:00,5,108.63,108.63,108.63,108.63,2
20030301|2002-11-05 11:30,5,108.6,108.6,108.6,108.6,1
20030301|2002-11-06 01:00,6,108.52,108.52,108.52,108.52,1
20030301|2002-11-06 03:00,6,108.47,108.47,108.47,108.47,1
20030301|2002-11-06 05:30,6,108.4,108.4,108.4,108.4,3
20030301|2002-11-06 07:30,6,108.47,108.47,108.47,108.47,1
20030301|2002-11-06 08:00,6,108.47,108.47,108.47,108.47,1
20030301|2002-11-06 08:30,6,108.48,108.48,108.45,108.45,2
20030301|2002-11-06 09:30,6,108.55,108.55,108.55,108.55,1
20030301|2002-11-06 11:30,6,108.58,108.64,108.58,108.64,50
20030301|2002-11-07 01:00,7,108.87,108.87,108.87,108.87,1
20030301|2002-11-07 02:00,7,108.75,108.77,108.75,108.77,2
20030301|2002-11-07 11:00,7,108.9,108.92,108.9,108.92,16
20030301|2002-11-08 02:30,8,109.1,109.1,109.1,109.1,1
20030301|2002-11-08 05:30,8,109.22,109.22,109.22,109.22,1
20030301|2002-11-11 02:30,11,109.44,109.44,109.44,109.44,1
20030301|2002-11-11 03:30,11,109.41,109.41,109.41,109.41,281
20030301|2002-11-12 03:30,12,109.54,109.54,109.54,109.54,2
20030301|2002-11-12 04:00,12,109.58,109.58,109.58,109.58,1
20030301|2002-11-12 08:00,12,109.66,109.66,109.65,109.65,562
20030301|2002-11-13 08:00,13,109.64,109.64,109.64,109.64,224
20030301|2002-11-13 08:30,13,109.64,109.64,109.64,109.64,300
20030301|2002-11-13 11:30,13,109.61,109.64,109.6,109.64,3
20030301|2002-11-14 02:00,14,109.69,109.69,109.69,109.69,50
20030301|2002-11-14 03:30,14,109.61,109.61,109.52,109.52,2
20030301|2002-11-14 05:00,14,109.46,109.46,109.46,109.46,1
20030301|2002-11-14 08:30,14,109.37,109.37,109.37,109.37,50
20030301|2002-11-15 02:30,15,109.29,109.29,109.29,109.29,1
20030301|2002-11-15 03:00,15,109.29,109.29,109.28,109.28,5
20030301|2002-11-15 04:30,15,109.34,109.34,109.34,109.34,2
20030301|2002-11-15 05:00,15,109.35,109.39,109.35,109.39,4
20030301|2002-11-15 05:30,15,109.35,109.35,109.33,109.33,3
20030301|2002-11-15 07:00,15,109.26,109.26,109.26,109.26,50
20030301|2002-11-15 08:30,15,109.24,109.24,109.24,109.24,10
20030301|2002-11-18 05:30,18,109.2,109.2,109.2,109.2,1
20030301|2002-11-18 09:00,18,109.27,109.27,109.27,109.27,5
20030301|2002-11-18 10:30,18,109.33,109.33,109.33,109.33,20
20030301|2002-11-19 03:00,19,109.39,109.39,109.39,109.39,1
20030301|2002-11-20 02:00,20,109.32,109.32,109.32,109.32,1
20030301|2002-11-20 04:30,20,109.43,109.43,109.42,109.42,200
20030301|2002-11-20 05:00,20,109.48,109.48,109.48,109.48,1
20030301|2002-11-20 08:00,20,109.63,109.63,109.63,109.63,1
20030301|2002-11-21 02:00,21,109.36,109.36,109.36,109.36,1
20030301|2002-11-21 02:30,21,109.4,109.4,109.4,109.4,1
20030301|2002-11-21 03:00,21,109.4,109.4,109.4,109.4,170
20030301|2002-11-21 04:00,21,109.36,109.36,109.34,109.36,632
20030301|2002-11-21 05:30,21,109.34,109.34,109.34,109.34,109
20030301|2002-11-21 06:30,21,109.34,109.35,109.34,109.35,319
20030301|2002-11-21 07:30,21,109.2,109.22,109.2,109.22,325
20030301|2002-11-21 08:00,21,109.22,109.22,109.22,109.22,250
20030301|2002-11-21 10:30,21,109.18,109.18,109.18,109.18,4
20030301|2002-11-21 11:00,21,109.22,109.22,109.22,109.22,300
20030301|2002-11-21 11:30,21,109.2,109.2,109.2,109.2,5
20030301|2002-11-22 03:30,22,109.26,109.26,109.26,109.26,50
20030301|2002-11-22 04:00,22,109.26,109.26,109.26,109.26,5
20030301|2002-11-22 05:00,22,109.29,109.29,109.29,109.29,202
20030301|2002-11-22 07:00,22,109.24,109.24,109.19,109.19,2006
20030301|2002-11-22 08:30,22,109.18,109.18,109.18,109.18,120
20030301|2002-11-22 09:00,22,109.14,109.16,109.13,109.16,501
20030301|2002-11-22 09:30,22,109.17,109.19,109.17,109.19,21
20030301|2002-11-22 10:00,22,109.19,109.19,109.15,109.15,153
20030301|2002-11-25 02:00,25,108.81,108.86,108.81,108.86,2484
20030301|2002-11-25 02:30,25,108.86,108.86,108.81,108.84,4603
20030301|2002-11-25 03:00,25,108.86,108.86,108.84,108.84,862
20030301|2002-11-25 03:30,25,108.85,108.85,108.84,108.84,750
20030301|2002-11-25 04:00,25,108.9,108.9,108.89,108.89,1450
20030301|2002-11-25 05:00,25,108.87,108.87,108.86,108.86,640
20030301|2002-11-25 05:30,25,108.85,108.85,108.84,108.84,544
20030301|2002-11-25 06:00,25,108.85,108.86,108.85,108.86,455
20030301|2002-11-25 06:30,25,108.86,108.86,108.86,108.86,708
20030301|2002-11-25 07:00,25,108.86,108.89,108.86,108.89,2036
20030301|2002-11-25 07:30,25,108.88,108.95,108.88,108.95,315
20030301|2002-11-25 08:00,25,108.97,108.97,108.94,108.95,702
20030301|2002-11-25 08:30,25,108.95,108.99,108.91,108.91,420
20030301|2002-11-25 09:00,25,108.9,108.91,108.88,108.88,185
20030301|2002-11-25 09:30,25,108.88,108.93,108.88,108.93,305
20030301|2002-11-25 10:00,25,108.96,108.97,108.95,108.97,255
20030301|2002-11-25 10:30,25,109,109,109,109,200
20030301|2002-11-25 11:00,25,109.01,109.02,109,109,796
20030301|2002-11-26 01:30,26,108.97,108.97,108.97,108.97,53
20030301|2002-11-26 03:30,26,109,109.01,109,109.01,546
20030301|2002-11-26 04:00,26,109.02,109.03,109,109,103
20030301|2002-11-26 04:30,26,108.99,108.99,108.99,108.99,1
20030301|2002-11-26 05:00,26,108.99,109,108.99,109,1280
20030301|2002-11-26 06:30,26,109,109,109,109,400
20030301|2002-11-26 07:00,26,108.97,108.97,108.97,108.97,45
20030301|2002-11-26 07:30,26,109,109.02,109,109.01,1142
20030301|2002-11-26 08:00,26,109.02,109.03,109.02,109.03,745
20030301|2002-11-26 08:30,26,109.01,109.04,109.01,109.04,495
20030301|2002-11-26 09:00,26,109.06,109.19,109.06,109.17,4344
20030301|2002-11-26 09:30,26,109.18,109.25,109.18,109.22,1619
20030301|2002-11-26 10:00,26,109.28,109.28,109.27,109.27,80
20030301|2002-11-26 10:30,26,109.25,109.29,109.25,109.29,148
20030301|2002-11-26 11:00,26,109.28,109.28,109.28,109.28,1
20030301|2002-11-26 11:30,26,109.29,109.3,109.29,109.3,337
20030301|2002-11-27 01:00,27,109.29,109.34,109.29,109.29,1551
20030301|2002-11-27 01:30,27,109.29,109.29,109.27,109.27,210
20030301|2002-11-27 02:00,27,109.31,109.32,109.29,109.32,814
20030301|2002-11-27 02:30,27,109.34,109.34,109.24,109.24,805
20030301|2002-11-27 03:00,27,109.24,109.24,109.21,109.22,321
20030301|2002-11-27 03:30,27,109.23,109.24,109.23,109.23,517
20030301|2002-11-27 04:00,27,109.2,109.23,109.2,109.22,250
20030301|2002-11-27 04:30,27,109.22,109.27,109.22,109.27,480
20030301|2002-11-27 05:00,27,109.24,109.24,109.24,109.24,3
20030301|2002-11-27 05:30,27,109.24,109.24,109.24,109.24,50
20030301|2002-11-27 06:00,27,109.22,109.22,109.22,109.22,75
20030301|2002-11-27 07:00,27,109.24,109.28,109.24,109.28,3038
20030301|2002-11-27 07:30,27,109.24,109.24,109.23,109.23,5942
20030301|2002-11-27 08:00,27,109.23,109.23,109.17,109.19,1588
20030301|2002-11-27 08:30,27,109.19,109.19,109.09,109.09,638
20030301|2002-11-27 09:00,27,109.05,109.07,108.98,109.01,4274
20030301|2002-11-27 09:30,27,108.97,109.01,108.95,108.95,824
20030301|2002-11-27 10:00,27,108.98,109.01,108.98,109.01,15
20030301|2002-11-27 10:30,27,109.01,109.01,109.01,109.01,95
20030301|2002-11-27 11:00,27,108.96,108.96,108.96,108.96,6
20030301|2002-11-27 11:30,27,108.94,108.98,108.93,108.93,1319
20030301|2002-11-28 01:00,28,108.9,108.91,108.88,108.91,281
20030301|2002-11-28 01:30,28,108.92,108.92,108.9,108.9,412
20030301|2002-11-28 02:00,28,108.95,108.98,108.95,108.98,1372
20030301|2002-11-28 02:30,28,108.93,108.94,108.92,108.94,1378
20030301|2002-11-28 03:00,28,108.93,108.96,108.89,108.89,3482
20030301|2002-11-28 03:30,28,108.92,108.93,108.92,108.93,250
20030301|2002-11-28 04:00,28,108.92,108.98,108.92,108.98,4879
20030301|2002-11-28 04:30,28,108.98,108.98,108.96,108.98,541
20030301|2002-11-28 05:00,28,108.98,108.98,108.98,108.98,1150
20030301|2002-11-28 05:30,28,108.97,109,108.97,108.99,865
20030301|2002-11-28 06:00,28,109,109.07,109,109.04,1050
20030301|2002-11-28 06:30,28,109.05,109.05,109.04,109.04,843
20030301|2002-11-28 07:00,28,109.06,109.06,109.01,109.02,908
20030301|2002-11-28 08:00,28,109.06,109.06,109.06,109.06,735
20030301|2002-11-28 08:30,28,109.06,109.07,109.06,109.07,590
20030301|2002-11-28 09:00,28,109.06,109.06,109.05,109.05,62
20030301|2002-11-28 09:30,28,109.05,109.05,109.04,109.04,1330
20030301|2002-11-28 10:00,28,109.04,109.04,109.02,109.03,87
20030301|2002-11-29 01:30,29,108.98,108.98,108.98,108.98,36
20030301|2002-11-29 02:00,29,108.97,108.97,108.96,108.96,305
20030301|2002-11-29 02:30,29,108.98,108.98,108.96,108.96,425
20030301|2002-11-29 03:00,29,108.98,109,108.95,108.97,650
20030301|2002-11-29 03:30,29,108.97,109.03,108.97,109.03,697
20030301|2002-11-29 04:00,29,109,109.08,109,109.08,770
20030301|2002-11-29 04:30,29,109.08,109.12,109.07,109.1,5341
20030301|2002-11-29 05:00,29,109.09,109.09,109.04,109.05,3445
20030301|2002-11-29 05:30,29,109.06,109.06,109.06,109.06,80
20030301|2002-11-29 06:00,29,109.04,109.06,109.04,109.06,171
20030301|2002-11-29 06:30,29,109.06,109.06,109.05,109.05,91
20030301|2002-11-29 07:00,29,109.03,109.05,109.03,109.05,432
20030301|2002-11-29 07:30,29,109.05,109.09,109.05,109.09,989
20030301|2002-11-29 08:00,29,109.05,109.06,109.03,109.04,466
20030301|2002-11-29 08:30,29,109.04,109.06,109.04,109.06,405
20030301|2002-11-29 09:00,29,109.06,109.08,109.06,109.07,282
20030301|2002-11-29 09:30,29,109.11,109.14,109.11,109.11,3100
20030301|2002-11-29 10:00,29,109.1,109.12,109.1,109.11,1094
20030301|2002-11-29 10:30,29,109.12,109.14,109.12,109.14,63
20030301|2002-11-29 11:00,29,109.13,109.13,109.13,109.13,149
20030301|2002-11-29 11:30,29,109.16,109.18,109.16,109.18,272
20030301|2002-12-02 01:00,2,109.12,109.12,109.11,109.12,49
20030301|2002-12-02 01:30,2,109.12,109.12,109.12,109.12,10
20030301|2002-12-02 02:00,2,109.01,109.01,109,109,981
20030301|2002-12-02 02:30,2,109,109,108.97,108.97,254
20030301|2002-12-02 03:00,2,109,109.01,108.98,108.98,1490
20030301|2002-12-02 03:30,2,108.98,108.99,108.98,108.98,294
20030301|2002-12-02 04:00,2,108.98,108.98,108.96,108.97,694
20030301|2002-12-02 04:30,2,108.96,108.96,108.91,108.95,2371
20030301|2002-12-02 05:00,2,108.93,108.94,108.92,108.92,505
20030301|2002-12-02 05:30,2,108.92,108.93,108.91,108.91,2231
20030301|2002-12-02 06:00,2,108.91,108.91,108.84,108.84,605
20030301|2002-12-02 06:30,2,108.83,108.84,108.81,108.84,2308
20030301|2002-12-02 07:00,2,108.84,108.85,108.81,108.84,982
20030301|2002-12-02 07:30,2,108.85,108.9,108.85,108.88,1194
20030301|2002-12-02 08:00,2,108.88,108.88,108.85,108.86,1938
20030301|2002-12-02 08:30,2,108.87,108.87,108.83,108.83,6589
20030301|2002-12-02 09:00,2,108.85,109.03,108.85,109.03,5384
20030301|2002-12-02 09:30,2,109.02,109.03,108.98,108.99,4061
20030301|2002-12-02 10:00,2,109.01,109.02,109,109.01,2162
20030301|2002-12-02 10:30,2,109.05,109.05,109.03,109.03,481
20030301|2002-12-02 11:00,2,109.01,109.04,109.01,109.04,1031
20030301|2002-12-02 11:30,2,109.02,109.02,108.95,108.96,883
20030301|2002-12-03 01:00,3,109.01,109.01,108.97,108.99,2962
20030301|2002-12-03 01:30,3,109,109.09,109,109.09,1223
20030301|2002-12-03 02:00,3,109.12,109.12,109.06,109.11,1128
20030301|2002-12-03 02:30,3,109.11,109.19,109.11,109.13,1646
20030301|2002-12-03 03:00,3,109.13,109.16,109.11,109.16,7323
20030301|2002-12-03 03:30,3,109.14,109.14,109.08,109.08,3088
20030301|2002-12-03 04:00,3,109.09,109.1,109.08,109.1,641
20030301|2002-12-03 04:30,3,109.09,109.09,109.06,109.07,5869
20030301|2002-12-03 05:00,3,109.07,109.17,109.06,109.17,6176
20030301|2002-12-03 05:30,3,109.18,109.2,109.17,109.18,3186
20030301|2002-12-03 06:00,3,109.19,109.28,109.19,109.25,4987
20030301|2002-12-03 06:30,3,109.25,109.25,109.23,109.23,2022
20030301|2002-12-03 07:00,3,109.24,109.25,109.21,109.22,6500
20030301|2002-12-03 07:30,3,109.22,109.25,109.2,109.25,2801
20030301|2002-12-03 08:00,3,109.25,109.26,109.23,109.25,3652
20030301|2002-12-03 08:30,3,109.25,109.29,109.24,109.28,16583
20030301|2002-12-03 09:00,3,109.25,109.27,109.23,109.24,4251
20030301|2002-12-03 09:30,3,109.23,109.28,109.23,109.23,3585
20030301|2002-12-03 10:00,3,109.24,109.25,109.19,109.2,4664
20030301|2002-12-03 10:30,3,109.22,109.22,109.18,109.22,3970
20030301|2002-12-03 11:00,3,109.21,109.23,109.21,109.22,2306
20030301|2002-12-03 11:30,3,109.21,109.24,109.19,109.23,3886
20030301|2002-12-04 01:00,4,109.27,109.35,109.27,109.35,3584
20030301|2002-12-04 01:30,4,109.34,109.34,109.29,109.29,3479
20030301|2002-12-04 02:00,4,109.27,109.28,109.14,109.17,12767
20030301|2002-12-04 02:30,4,109.19,109.23,109.04,109.13,20946
20030301|2002-12-04 03:00,4,109.13,109.18,109.1,109.17,8389
20030301|2002-12-04 03:30,4,109.16,109.16,109.09,109.1,7478
20030301|2002-12-04 04:00,4,109.1,109.15,109.1,109.11,6532
20030301|2002-12-04 04:30,4,109.11,109.14,109.11,109.13,12060
20030301|2002-12-04 05:00,4,109.12,109.15,109.11,109.14,8593
20030301|2002-12-04 05:30,4,109.13,109.15,109.13,109.15,3967
20030301|2002-12-04 06:00,4,109.15,109.18,109.15,109.17,596
20030301|2002-12-04 06:30,4,109.18,109.18,109.13,109.13,9120
20030301|2002-12-04 07:00,4,109.13,109.15,109.12,109.12,23317
20030301|2002-12-04 07:30,4,109.13,109.14,109.09,109.13,14498
20030301|2002-12-04 08:00,4,109.13,109.16,109.11,109.15,8833
20030301|2002-12-04 08:30,4,109.15,109.2,109.08,109.08,12489
20030301|2002-12-04 09:00,4,109.08,109.14,109.07,109.12,11524
20030301|2002-12-04 09:30,4,109.12,109.15,109.12,109.14,9290
20030301|2002-12-04 10:00,4,109.14,109.2,109.14,109.18,9077
20030301|2002-12-04 10:30,4,109.18,109.2,109.17,109.17,4283
20030301|2002-12-04 11:00,4,109.17,109.18,109.15,109.16,3893
20030301|2002-12-04 11:30,4,109.17,109.2,109.17,109.17,2692
20030301|2002-12-05 01:00,5,109.25,109.25,109.18,109.19,5338
20030301|2002-12-05 01:30,5,109.19,109.23,109.15,109.16,5558
20030301|2002-12-05 02:00,5,109.16,109.24,109.16,109.23,6389
20030301|2002-12-05 02:30,5,109.23,109.23,109.18,109.2,10931
20030301|2002-12-05 03:00,5,109.19,109.26,109.17,109.26,13967
20030301|2002-12-05 03:30,5,109.27,109.27,109.23,109.24,10429
20030301|2002-12-05 04:00,5,109.24,109.26,109.21,109.22,20938
20030301|2002-12-05 04:30,5,109.22,109.24,109.21,109.24,14201
20030301|2002-12-05 05:00,5,109.23,109.25,109.21,109.23,12735
20030301|2002-12-05 05:30,5,109.23,109.25,109.21,109.23,15964
20030301|2002-12-05 06:00,5,109.23,109.24,109.21,109.23,12561
20030301|2002-12-05 06:30,5,109.23,109.47,109.1,109.12,50861
20030301|2002-12-05 07:00,5,109.12,109.15,108.93,108.96,74121
20030301|2002-12-05 07:30,5,108.96,109.01,108.88,109,57471
20030301|2002-12-05 08:00,5,109,109.02,108.97,109,24957
20030301|2002-12-05 08:30,5,109,109.11,108.99,109.09,39088
20030301|2002-12-05 09:00,5,109.09,109.23,109.09,109.2,41329
20030301|2002-12-05 09:30,5,109.19,109.25,109.17,109.25,34705
20030301|2002-12-05 10:00,5,109.26,109.33,109.24,109.28,25609
20030301|2002-12-05 10:30,5,109.28,109.33,109.27,109.33,15271
20030301|2002-12-05 11:00,5,109.32,109.33,109.26,109.27,13865
20030301|2002-12-05 11:30,5,109.28,109.32,109.27,109.3,9020
20030301|2002-12-06 01:00,6,109.34,109.34,109.28,109.28,10800
20030301|2002-12-06 01:30,6,109.29,109.31,109.24,109.26,16975
20030301|2002-12-06 02:00,6,109.26,109.33,109.26,109.3,13625
20030301|2002-12-06 02:30,6,109.29,109.4,109.29,109.36,26640
20030301|2002-12-06 03:00,6,109.36,109.39,109.35,109.37,13647
20030301|2002-12-06 03:30,6,109.37,109.37,109.33,109.33,12418
20030301|2002-12-06 04:00,6,109.34,109.34,109.3,109.31,14008
20030301|2002-12-06 04:30,6,109.31,109.36,109.31,109.35,14812
20030301|2002-12-06 05:00,6,109.35,109.38,109.35,109.37,14405
20030301|2002-12-06 05:30,6,109.37,109.38,109.34,109.36,6490
20030301|2002-12-06 06:00,6,109.35,109.37,109.32,109.36,6283
20030301|2002-12-06 06:30,6,109.35,109.36,109.34,109.36,5119
20030301|2002-12-06 07:00,6,109.36,109.48,109.32,109.44,15776
20030301|2002-12-06 07:30,6,109.44,109.68,109.44,109.62,93591
20030301|2002-12-06 08:00,6,109.62,109.67,109.59,109.59,47028
20030301|2002-12-06 08:30,6,109.6,109.62,109.54,109.54,45965
20030301|2002-12-06 09:00,6,109.54,109.58,109.5,109.55,57864
20030301|2002-12-06 09:30,6,109.55,109.55,109.43,109.51,34572
20030301|2002-12-06 10:00,6,109.51,109.58,109.5,109.57,17029
20030301|2002-12-06 10:30,6,109.57,109.59,109.53,109.55,8302
20030301|2002-12-06 11:00,6,109.54,109.59,109.54,109.54,5386
20030301|2002-12-06 11:30,6,109.54,109.57,109.52,109.57,5607
20030301|2002-12-09 01:00,9,109.65,109.65,109.57,109.64,9418
20030301|2002-12-09 01:30,9,109.65,109.69,109.63,109.63,10947
20030301|2002-12-09 02:00,9,109.63,109.64,109.55,109.61,16107
20030301|2002-12-09 02:30,9,109.6,109.65,109.59,109.62,12596
20030301|2002-12-09 03:00,9,109.62,109.63,109.59,109.63,7233
20030301|2002-12-09 03:30,9,109.62,109.64,109.61,109.62,8713
20030301|2002-12-09 04:00,9,109.62,109.62,109.58,109.6,10005
20030301|2002-12-09 04:30,9,109.59,109.6,109.56,109.6,15984
20030301|2002-12-09 05:00,9,109.61,109.64,109.59,109.63,17713
20030301|2002-12-09 05:30,9,109.63,109.66,109.62,109.66,13035
20030301|2002-12-09 06:00,9,109.66,109.71,109.65,109.7,12970
20030301|2002-12-09 06:30,9,109.7,109.74,109.69,109.72,15687
20030301|2002-12-09 07:00,9,109.72,109.72,109.68,109.7,14567
20030301|2002-12-09 07:30,9,109.71,109.72,109.68,109.72,8494
20030301|2002-12-09 08:00,9,109.71,109.74,109.71,109.72,15720
20030301|2002-12-09 08:30,9,109.73,109.75,109.69,109.72,31435
20030301|2002-12-09 09:00,9,109.72,109.77,109.72,109.76,24520
20030301|2002-12-09 09:30,9,109.77,109.81,109.75,109.78,26463
20030301|2002-12-09 10:00,9,109.78,109.8,109.75,109.78,16299
20030301|2002-12-09 10:30,9,109.79,109.83,109.78,109.82,13869
20030301|2002-12-09 11:00,9,109.83,109.85,109.8,109.84,6092
20030301|2002-12-09 11:30,9,109.85,109.88,109.82,109.82,12656
20030301|2002-12-10 01:00,10,109.87,109.87,109.8,109.86,12449
20030301|2002-12-10 01:30,10,109.86,109.91,109.86,109.88,13151
20030301|2002-12-10 02:00,10,109.88,109.96,109.87,109.9,23333
20030301|2002-12-10 02:30,10,109.89,109.89,109.86,109.89,17080
20030301|2002-12-10 03:00,10,109.89,109.9,109.83,109.84,15376
20030301|2002-12-10 03:30,10,109.84,109.87,109.81,109.82,15744
20030301|2002-12-10 04:00,10,109.82,109.86,109.82,109.85,23490
20030301|2002-12-10 04:30,10,109.85,109.86,109.83,109.86,13846
20030301|2002-12-10 05:00,10,109.85,109.86,109.8,109.83,15777
20030301|2002-12-10 05:30,10,109.83,109.87,109.82,109.85,11140
20030301|2002-12-10 06:00,10,109.84,109.85,109.83,109.84,9462
20030301|2002-12-10 06:30,10,109.84,109.86,109.83,109.84,7800
20030301|2002-12-10 07:00,10,109.85,109.86,109.8,109.81,11345
20030301|2002-12-10 07:30,10,109.82,109.84,109.79,109.82,15741
20030301|2002-12-10 08:00,10,109.82,109.88,109.8,109.86,24644
20030301|2002-12-10 08:30,10,109.86,109.9,109.83,109.87,25147
20030301|2002-12-10 09:00,10,109.86,109.94,109.85,109.93,29534
20030301|2002-12-10 09:30,10,109.93,109.93,109.89,109.91,23534
20030301|2002-12-10 10:00,10,109.91,109.92,109.86,109.86,18553
20030301|2002-12-10 10:30,10,109.86,109.87,109.82,109.86,12838
20030301|2002-12-10 11:00,10,109.86,109.87,109.84,109.85,4268
20030301|2002-12-10 11:30,10,109.85,109.87,109.84,109.87,2909
20030301|2002-12-11 01:00,11,109.95,109.95,109.81,109.82,9901
20030301|2002-12-11 01:30,11,109.82,109.83,109.75,109.79,11099
20030301|2002-12-11 02:00,11,109.79,109.81,109.75,109.81,14629
20030301|2002-12-11 02:30,11,109.8,109.81,109.68,109.7,25754
20030301|2002-12-11 03:00,11,109.7,109.75,109.69,109.75,16141
20030301|2002-12-11 03:30,11,109.74,109.75,109.71,109.72,16264
20030301|2002-12-11 04:00,11,109.72,109.77,109.7,109.76,14872
20030301|2002-12-11 04:30,11,109.75,109.78,109.75,109.77,8253
20030301|2002-12-11 05:00,11,109.77,109.78,109.73,109.75,8692
20030301|2002-12-11 05:30,11,109.74,109.76,109.72,109.75,7459
20030301|2002-12-11 06:00,11,109.74,109.75,109.71,109.73,7697
20030301|2002-12-11 06:30,11,109.73,109.75,109.73,109.74,7649
20030301|2002-12-11 07:00,11,109.74,109.77,109.73,109.77,8529
20030301|2002-12-11 07:30,11,109.77,109.83,109.77,109.83,17827
20030301|2002-12-11 08:00,11,109.83,109.94,109.83,109.93,35464
20030301|2002-12-11 08:30,11,109.94,109.99,109.92,109.98,40371
20030301|2002-12-11 09:00,11,109.98,110.01,109.93,109.96,32690
20030301|2002-12-11 09:30,11,109.96,110,109.91,109.99,25721
20030301|2002-12-11 10:00,11,109.99,110.08,109.97,110.06,29842
20030301|2002-12-11 10:30,11,110.06,110.06,109.98,110.03,17572
20030301|2002-12-11 11:00,11,110.03,110.07,110.02,110.06,4864
20030301|2002-12-11 11:30,11,110.07,110.07,110.03,110.05,4954
20030301|2002-12-12 01:00,12,110.02,110.04,109.99,110,7060
20030301|2002-12-12 01:30,12,110,110.16,110,110.12,28180
20030301|2002-12-12 02:00,12,110.13,110.18,110.12,110.14,24772
20030301|2002-12-12 02:30,12,110.14,110.19,110.12,110.17,26566
20030301|2002-12-12 03:00,12,110.16,110.17,110.12,110.15,15986
20030301|2002-12-12 03:30,12,110.15,110.15,110.09,110.1,20535
20030301|2002-12-12 04:00,12,110.11,110.15,110.11,110.13,18841
20030301|2002-12-12 04:30,12,110.13,110.16,110.13,110.15,16575
20030301|2002-12-12 05:00,12,110.15,110.18,110.14,110.15,12930
20030301|2002-12-12 05:30,12,110.15,110.16,110.14,110.14,7503
20030301|2002-12-12 06:00,12,110.14,110.16,110.13,110.15,11502
20030301|2002-12-12 06:30,12,110.15,110.16,110.12,110.16,9784
20030301|2002-12-12 07:00,12,110.15,110.18,110.11,110.15,14239
20030301|2002-12-12 07:30,12,110.15,110.15,110.05,110.06,47920
20030301|2002-12-12 08:00,12,110.06,110.09,110.01,110.09,24532
20030301|2002-12-12 08:30,12,110.07,110.16,110.07,110.15,40113
20030301|2002-12-12 09:00,12,110.15,110.19,110.13,110.16,25875
20030301|2002-12-12 09:30,12,110.15,110.16,110.14,110.15,13365
20030301|2002-12-12 10:00,12,110.15,110.21,110.13,110.2,14264
20030301|2002-12-12 10:30,12,110.21,110.37,110.18,110.34,22378
20030301|2002-12-12 11:00,12,110.34,110.38,110.32,110.36,15137
20030301|2002-12-12 11:30,12,110.36,110.36,110.31,110.34,4988
20030301|2002-12-13 01:00,13,110.37,110.37,110.3,110.33,11935
20030301|2002-12-13 01:30,13,110.34,110.37,110.31,110.37,7888
20030301|2002-12-13 02:00,13,110.37,110.42,110.37,110.4,25124
20030301|2002-12-13 02:30,13,110.4,110.47,110.39,110.43,25868
20030301|2002-12-13 03:00,13,110.43,110.44,110.41,110.42,15822
20030301|2002-12-13 03:30,13,110.43,110.43,110.38,110.41,18729
20030301|2002-12-13 04:00,13,110.41,110.45,110.39,110.4,18060
20030301|2002-12-13 04:30,13,110.4,110.4,110.33,110.36,20637
20030301|2002-12-13 05:00,13,110.36,110.37,110.33,110.36,8178
20030301|2002-12-13 05:30,13,110.37,110.4,110.36,110.37,8213
20030301|2002-12-13 06:00,13,110.37,110.38,110.33,110.34,6855
20030301|2002-12-13 06:30,13,110.34,110.35,110.31,110.32,8222
20030301|2002-12-13 07:00,13,110.32,110.38,110.31,110.37,19772
20030301|2002-12-13 07:30,13,110.37,110.37,110.23,110.25,40965
20030301|2002-12-13 08:00,13,110.25,110.26,110.16,110.24,37883
20030301|2002-12-13 08:30,13,110.25,110.26,110.18,110.25,35003
20030301|2002-12-13 09:00,13,110.26,110.32,110.24,110.26,34405
20030301|2002-12-13 09:30,13,110.26,110.28,110.24,110.27,18776
20030301|2002-12-13 10:00,13,110.27,110.28,110.21,110.21,10723
20030301|2002-12-13 10:30,13,110.22,110.23,110.12,110.15,12042
20030301|2002-12-13 11:00,13,110.15,110.19,110.15,110.17,3637
20030301|2002-12-13 11:30,13,110.16,110.24,110.16,110.23,4292
20030301|2002-12-16 01:00,16,110.45,110.45,110.29,110.33,9942
20030301|2002-12-16 01:30,16,110.33,110.37,110.3,110.37,8108
20030301|2002-12-16 02:00,16,110.37,110.4,110.37,110.38,9317
20030301|2002-12-16 02:30,16,110.38,110.38,110.31,110.31,10857
20030301|2002-12-16 03:00,16,110.31,110.35,110.3,110.34,7239
20030301|2002-12-16 03:30,16,110.34,110.38,110.32,110.36,12505
20030301|2002-12-16 04:00,16,110.36,110.38,110.35,110.38,9711
20030301|2002-12-16 04:30,16,110.37,110.38,110.33,110.35,12146
20030301|2002-12-16 05:00,16,110.34,110.35,110.32,110.34,10740
20030301|2002-12-16 05:30,16,110.34,110.35,110.28,110.29,9452
20030301|2002-12-16 06:00,16,110.29,110.3,110.28,110.3,7957
20030301|2002-12-16 06:30,16,110.3,110.31,110.25,110.26,8616
20030301|2002-12-16 07:00,16,110.26,110.29,110.25,110.29,8273
20030301|2002-12-16 07:30,16,110.28,110.32,110.27,110.32,7707
20030301|2002-12-16 08:00,16,110.32,110.35,110.31,110.33,9552
20030301|2002-12-16 08:30,16,110.33,110.33,110.26,110.26,13238
20030301|2002-12-16 09:00,16,110.26,110.27,110.21,110.26,20103
20030301|2002-12-16 09:30,16,110.26,110.27,110.17,110.17,16731
20030301|2002-12-16 10:00,16,110.17,110.19,110.13,110.16,17975
20030301|2002-12-16 10:30,16,110.16,110.17,110.11,110.11,6970
20030301|2002-12-16 11:00,16,110.12,110.14,110.08,110.14,7983
20030301|2002-12-16 11:30,16,110.14,110.14,110.07,110.09,4617
20030301|2002-12-17 01:00,17,110.12,110.16,110.1,110.12,10499
20030301|2002-12-17 01:30,17,110.13,110.23,110.12,110.21,14601
20030301|2002-12-17 02:00,17,110.21,110.29,110.19,110.27,16592
20030301|2002-12-17 02:30,17,110.27,110.3,110.27,110.27,10438
20030301|2002-12-17 03:00,17,110.27,110.33,110.27,110.31,22670
20030301|2002-12-17 03:30,17,110.32,110.4,110.32,110.36,25058
20030301|2002-12-17 04:00,17,110.36,110.4,110.35,110.36,14927
20030301|2002-12-17 04:30,17,110.36,110.36,110.33,110.34,11282
20030301|2002-12-17 05:00,17,110.34,110.34,110.31,110.31,12859
20030301|2002-12-17 05:30,17,110.31,110.32,110.29,110.31,6373
20030301|2002-12-17 06:00,17,110.32,110.33,110.28,110.28,8119
20030301|2002-12-17 06:30,17,110.28,110.29,110.27,110.27,7101
20030301|2002-12-17 07:00,17,110.26,110.27,110.24,110.25,12014
20030301|2002-12-17 07:30,17,110.25,110.33,110.24,110.33,16295
20030301|2002-12-17 08:00,17,110.33,110.41,110.32,110.38,21020
20030301|2002-12-17 08:30,17,110.38,110.38,110.31,110.34,21654
20030301|2002-12-17 09:00,17,110.34,110.39,110.32,110.36,20598
20030301|2002-12-17 09:30,17,110.37,110.39,110.34,110.38,18281
20030301|2002-12-17 10:00,17,110.38,110.38,110.34,110.35,6844
20030301|2002-12-17 10:30,17,110.35,110.35,110.28,110.3,8597
20030301|2002-12-17 11:00,17,110.3,110.35,110.29,110.35,3607
20030301|2002-12-17 11:30,17,110.35,110.4,110.34,110.4,3896
20030301|2002-12-18 01:00,18,110.41,110.51,110.41,110.5,12829
20030301|2002-12-18 01:30,18,110.49,110.51,110.47,110.51,7460
20030301|2002-12-18 02:00,18,110.51,110.55,110.5,110.54,16768
20030301|2002-12-18 02:30,18,110.54,110.58,110.52,110.54,19961
20030301|2002-12-18 03:00,18,110.54,110.57,110.52,110.53,14086
20030301|2002-12-18 03:30,18,110.53,110.55,110.5,110.51,11827
20030301|2002-12-18 04:00,18,110.51,110.52,110.47,110.49,11129
20030301|2002-12-18 04:30,18,110.5,110.51,110.49,110.5,7419
20030301|2002-12-18 05:00,18,110.5,110.52,110.49,110.51,10201
20030301|2002-12-18 05:30,18,110.51,110.52,110.48,110.5,13636
20030301|2002-12-18 06:00,18,110.5,110.52,110.5,110.5,4431
20030301|2002-12-18 06:30,18,110.51,110.51,110.49,110.5,8810
20030301|2002-12-18 07:00,18,110.5,110.5,110.49,110.5,4597
20030301|2002-12-18 07:30,18,110.51,110.55,110.51,110.54,11016
20030301|2002-12-18 08:00,18,110.53,110.62,110.53,110.62,15077
20030301|2002-12-18 08:30,18,110.62,110.64,110.58,110.61,23728
20030301|2002-12-18 09:00,18,110.62,110.68,110.59,110.61,28661
20030301|2002-12-18 09:30,18,110.61,110.61,110.56,110.59,16917
20030301|2002-12-18 10:00,18,110.59,110.6,110.58,110.58,13510
20030301|2002-12-18 10:30,18,110.58,110.61,110.58,110.61,4825
20030301|2002-12-18 11:00,18,110.61,110.61,110.58,110.6,2020
20030301|2002-12-18 11:30,18,110.59,110.59,110.56,110.56,5918
20030301|2002-12-19 01:00,19,110.55,110.6,110.54,110.55,6864
20030301|2002-12-19 01:30,19,110.55,110.56,110.51,110.54,5750
20030301|2002-12-19 02:00,19,110.54,110.54,110.45,110.47,14908
20030301|2002-12-19 02:30,19,110.47,110.51,110.47,110.5,10004
20030301|2002-12-19 03:00,19,110.5,110.55,110.49,110.55,11854
20030301|2002-12-19 03:30,19,110.54,110.56,110.51,110.52,11148
20030301|2002-12-19 04:00,19,110.52,110.59,110.52,110.58,12143
20030301|2002-12-19 04:30,19,110.58,110.63,110.58,110.6,15186
20030301|2002-12-19 05:00,19,110.61,110.69,110.59,110.65,17917
20030301|2002-12-19 05:30,19,110.66,110.67,110.62,110.64,8615
20030301|2002-12-19 06:00,19,110.64,110.67,110.62,110.63,7610
20030301|2002-12-19 06:30,19,110.63,110.64,110.61,110.62,5249
20030301|2002-12-19 07:00,19,110.62,110.68,110.61,110.68,17223
20030301|2002-12-19 07:30,19,110.69,110.7,110.59,110.61,29134
20030301|2002-12-19 08:00,19,110.61,110.61,110.55,110.59,18006
20030301|2002-12-19 08:30,19,110.59,110.6,110.49,110.49,21745
20030301|2002-12-19 09:00,19,110.49,110.55,110.47,110.55,18239
20030301|2002-12-19 09:30,19,110.55,110.61,110.51,110.6,13020
20030301|2002-12-19 10:00,19,110.6,110.6,110.52,110.52,11251
20030301|2002-12-19 10:30,19,110.52,110.53,110.45,110.46,12906
20030301|2002-12-19 11:00,19,110.48,110.56,110.47,110.54,5794
20030301|2002-12-19 11:30,19,110.54,110.62,110.51,110.62,2219
20030301|2002-12-20 01:00,20,110.72,110.72,110.6,110.61,5028
20030301|2002-12-20 01:30,20,110.6,110.61,110.57,110.6,3443
20030301|2002-12-20 02:00,20,110.6,110.65,110.58,110.64,5269
20030301|2002-12-20 02:30,20,110.64,110.64,110.58,110.6,10669
20030301|2002-12-20 03:00,20,110.6,110.63,110.6,110.6,10933
20030301|2002-12-20 03:30,20,110.6,110.61,110.56,110.58,12789
20030301|2002-12-20 04:00,20,110.58,110.59,110.56,110.56,10574
20030301|2002-12-20 04:30,20,110.56,110.63,110.56,110.62,8503
20030301|2002-12-20 05:00,20,110.61,110.64,110.6,110.63,8060
20030301|2002-12-20 05:30,20,110.63,110.64,110.61,110.62,6205
20030301|2002-12-20 06:00,20,110.63,110.63,110.57,110.58,8353
20030301|2002-12-20 06:30,20,110.59,110.59,110.55,110.56,5109
20030301|2002-12-20 07:00,20,110.56,110.61,110.56,110.58,7718
20030301|2002-12-20 07:30,20,110.58,110.61,110.56,110.59,7467
20030301|2002-12-20 08:00,20,110.58,110.59,110.56,110.58,9278
20030301|2002-12-20 08:30,20,110.57,110.59,110.55,110.55,6359
20030301|2002-12-20 09:00,20,110.53,110.55,110.46,110.5,20322
20030301|2002-12-20 09:30,20,110.5,110.53,110.47,110.52,11210
20030301|2002-12-20 10:00,20,110.53,110.58,110.52,110.58,6194
20030301|2002-12-20 10:30,20,110.57,110.6,110.57,110.59,3268
20030301|2002-12-20 11:00,20,110.59,110.61,110.56,110.56,2634
20030301|2002-12-20 11:30,20,110.56,110.56,110.53,110.55,3427
20030301|2002-12-23 01:00,23,110.63,110.63,110.58,110.61,2037
20030301|2002-12-23 01:30,23,110.61,110.66,110.6,110.61,3299
20030301|2002-12-23 02:00,23,110.61,110.65,110.61,110.65,2063
20030301|2002-12-23 02:30,23,110.65,110.69,110.65,110.68,4640
20030301|2002-12-23 03:00,23,110.68,110.69,110.66,110.67,2341
20030301|2002-12-23 03:30,23,110.66,110.68,110.66,110.66,3516
20030301|2002-12-23 04:00,23,110.65,110.68,110.65,110.66,6820
20030301|2002-12-23 04:30,23,110.66,110.67,110.64,110.67,3708
20030301|2002-12-23 05:00,23,110.66,110.67,110.64,110.65,2394
20030301|2002-12-23 05:30,23,110.64,110.68,110.64,110.66,7297
20030301|2002-12-23 06:00,23,110.67,110.68,110.66,110.67,1642
20030301|2002-12-23 06:30,23,110.67,110.68,110.65,110.67,3735
20030301|2002-12-23 07:00,23,110.67,110.67,110.66,110.66,2512
20030301|2002-12-23 07:30,23,110.67,110.68,110.65,110.66,2936
20030301|2002-12-23 08:00,23,110.67,110.67,110.63,110.64,6122
20030301|2002-12-23 08:30,23,110.63,110.66,110.6,110.66,4633
20030301|2002-12-23 09:00,23,110.66,110.66,110.63,110.63,4686
20030301|2002-12-23 09:30,23,110.63,110.66,110.63,110.65,3808
20030301|2002-12-23 10:00,23,110.66,110.68,110.6,110.61,6206
20030301|2002-12-23 10:30,23,110.6,110.61,110.58,110.6,8794
20030301|2002-12-23 11:00,23,110.59,110.6,110.57,110.59,837
20030301|2002-12-23 11:30,23,110.59,110.61,110.58,110.61,1025
20030301|2002-12-27 01:00,27,110.75,110.9,110.75,110.84,5746
20030301|2002-12-27 01:30,27,110.84,110.85,110.8,110.85,2894
20030301|2002-12-27 02:00,27,110.85,110.89,110.84,110.88,5566
20030301|2002-12-27 02:30,27,110.88,110.89,110.86,110.87,3088
20030301|2002-12-27 03:00,27,110.88,110.88,110.84,110.85,3216
20030301|2002-12-27 03:30,27,110.86,110.86,110.82,110.85,3798
20030301|2002-12-27 04:00,27,110.84,110.86,110.84,110.86,1129
20030301|2002-12-27 04:30,27,110.86,110.86,110.85,110.86,1304
20030301|2002-12-27 05:00,27,110.86,110.92,110.86,110.91,5372
20030301|2002-12-27 05:30,27,110.92,111,110.91,110.94,8752
20030301|2002-12-27 06:00,27,110.94,111.01,110.94,110.98,8808
20030301|2002-12-27 06:30,27,110.98,110.99,110.98,110.98,2245
20030301|2002-12-27 07:00,27,110.98,111.01,110.97,111,3256
20030301|2002-12-27 07:30,27,111.01,111.04,111,111.03,6572
20030301|2002-12-27 08:00,27,111.04,111.05,111.02,111.04,5588
20030301|2002-12-27 08:30,27,111.04,111.04,111.01,111.01,4434
20030301|2002-12-27 09:00,27,111.01,111.05,111,111.04,4147
20030301|2002-12-27 09:30,27,111.04,111.05,111.02,111.04,4466
20030301|2002-12-27 10:00,27,111.05,111.06,111.03,111.04,2914
20030301|2002-12-27 10:30,27,111.05,111.07,111.03,111.06,3170
20030301|2002-12-27 11:00,27,111.06,111.08,111.05,111.07,1318
20030301|2002-12-27 11:30,27,111.07,111.1,111.06,111.09,1827
20030301|2002-12-30 01:00,30,111.08,111.17,111.08,111.12,4286
20030301|2002-12-30 01:30,30,111.11,111.11,111.01,111.03,5248
20030301|2002-12-30 02:00,30,111.03,111.06,111,111.01,3837
20030301|2002-12-30 02:30,30,111.02,111.03,110.99,111.01,5101
20030301|2002-12-30 03:00,30,111.01,111.02,111,111.01,3921
20030301|2002-12-30 03:30,30,111,111,110.95,110.95,4419
20030301|2002-12-30 04:00,30,110.95,110.99,110.93,110.99,5638
20030301|2002-12-30 04:30,30,110.98,111.02,110.97,111.01,3427
20030301|2002-12-30 05:00,30,111.01,111.05,110.99,110.99,3684
20030301|2002-12-30 05:30,30,110.99,111,110.98,110.98,2416
20030301|2002-12-30 06:00,30,110.99,111,110.96,110.99,3076
20030301|2002-12-30 06:30,30,110.98,111.01,110.98,111.01,1768
20030301|2002-12-30 07:00,30,111,111.01,110.98,111.01,2486
20030301|2002-12-30 07:30,30,111,111.03,111,111.03,3953
20030301|2002-12-30 08:00,30,111.03,111.05,111.02,111.05,3156
20030301|2002-12-30 08:30,30,111.04,111.1,111.04,111.09,4751
20030301|2002-12-30 09:00,30,111.09,111.09,111.01,111.02,5737
20030301|2002-12-30 09:30,30,111.02,111.16,111.02,111.11,5650
20030301|2003-01-02 01:00,2,111.3,111.3,111.13,111.21,9015
20030301|2003-01-02 01:30,2,111.21,111.21,111.01,111.05,14320
20030301|2003-01-02 02:00,2,111.05,111.11,111.05,111.07,7220
20030301|2003-01-02 02:30,2,111.08,111.08,110.98,111.02,17740
20030301|2003-01-02 03:00,2,111.02,111.04,111,111.02,9223
20030301|2003-01-02 03:30,2,111.02,111.02,110.92,110.92,21182
20030301|2003-01-02 04:00,2,110.92,110.98,110.91,110.96,19882
20030301|2003-01-02 04:30,2,110.96,111,110.92,111,19210
20030301|2003-01-02 05:00,2,110.99,111,110.97,110.98,6639
20030301|2003-01-02 05:30,2,110.98,110.98,110.94,110.95,9649
20030301|2003-01-02 06:00,2,110.95,110.97,110.93,110.96,5538
20030301|2003-01-02 06:30,2,110.96,110.97,110.93,110.94,6003
20030301|2003-01-02 07:00,2,110.94,110.97,110.86,110.94,18888
20030301|2003-01-02 07:30,2,110.94,110.94,110.88,110.91,20197
20030301|2003-01-02 08:00,2,110.91,110.91,110.88,110.88,15283
20030301|2003-01-02 08:30,2,110.87,110.94,110.84,110.84,19012
20030301|2003-01-02 09:00,2,110.83,110.83,110.61,110.63,51907
20030301|2003-01-02 09:30,2,110.63,110.65,110.51,110.53,34236
20030301|2003-01-02 10:00,2,110.53,110.62,110.52,110.59,15270
20030301|2003-01-02 10:30,2,110.59,110.61,110.54,110.56,6509
20030301|2003-01-02 11:00,2,110.55,110.55,110.48,110.51,9168
20030301|2003-01-02 11:30,2,110.52,110.52,110.42,110.44,6152
20030301|2003-01-03 01:00,3,110.48,110.56,110.46,110.55,13365
20030301|2003-01-03 01:30,3,110.55,110.6,110.55,110.59,8488
20030301|2003-01-03 02:00,3,110.58,110.63,110.5,110.54,19750
20030301|2003-01-03 02:30,3,110.54,110.55,110.48,110.52,21348
20030301|2003-01-03 03:00,3,110.52,110.55,110.49,110.52,15909
20030301|2003-01-03 03:30,3,110.52,110.53,110.49,110.53,12653
20030301|2003-01-03 04:00,3,110.52,110.56,110.52,110.55,8540
20030301|2003-01-03 04:30,3,110.55,110.55,110.51,110.53,8764
20030301|2003-01-03 05:00,3,110.52,110.53,110.43,110.44,17955
20030301|2003-01-03 05:30,3,110.45,110.47,110.42,110.42,14507
20030301|2003-01-03 06:00,3,110.42,110.43,110.33,110.39,23577
20030301|2003-01-03 06:30,3,110.39,110.39,110.31,110.33,18269
20030301|2003-01-03 07:00,3,110.33,110.38,110.31,110.37,20072
20030301|2003-01-03 07:30,3,110.37,110.44,110.37,110.43,18105
20030301|2003-01-03 08:00,3,110.42,110.42,110.35,110.39,13851
20030301|2003-01-03 08:30,3,110.39,110.47,110.35,110.38,26099
20030301|2003-01-03 09:00,3,110.38,110.52,110.36,110.49,33186
20030301|2003-01-03 09:30,3,110.5,110.53,110.47,110.52,18093
20030301|2003-01-03 10:00,3,110.52,110.54,110.51,110.52,12468
20030301|2003-01-03 10:30,3,110.51,110.52,110.46,110.52,5987
20030301|2003-01-03 11:00,3,110.52,110.58,110.52,110.55,7364
20030301|2003-01-03 11:30,3,110.56,110.61,110.55,110.59,5397
20030301|2003-01-06 01:00,6,110.53,110.55,110.33,110.38,20714
20030301|2003-01-06 01:30,6,110.37,110.42,110.35,110.39,8227
20030301|2003-01-06 02:00,6,110.39,110.56,110.37,110.55,28152
20030301|2003-01-06 02:30,6,110.56,110.59,110.51,110.52,22502
20030301|2003-01-06 03:00,6,110.51,110.52,110.46,110.49,24392
20030301|2003-01-06 03:30,6,110.48,110.51,110.47,110.49,18220
20030301|2003-01-06 04:00,6,110.49,110.51,110.48,110.49,13915
20030301|2003-01-06 04:30,6,110.48,110.57,110.48,110.56,14439
20030301|2003-01-06 05:00,6,110.56,110.64,110.56,110.63,18946
20030301|2003-01-06 05:30,6,110.63,110.73,110.63,110.72,41880
20030301|2003-01-06 06:00,6,110.72,110.79,110.71,110.77,22084
20030301|2003-01-06 06:30,6,110.77,110.8,110.71,110.73,17041
20030301|2003-01-06 07:00,6,110.73,110.74,110.7,110.73,12679
20030301|2003-01-06 07:30,6,110.72,110.73,110.65,110.71,27240
20030301|2003-01-06 08:00,6,110.72,110.77,110.7,110.76,15845
20030301|2003-01-06 08:30,6,110.75,110.82,110.7,110.78,32148
20030301|2003-01-06 09:00,6,110.78,110.79,110.69,110.74,50831
20030301|2003-01-06 09:30,6,110.74,110.78,110.71,110.72,27955
20030301|2003-01-06 10:00,6,110.72,110.76,110.68,110.69,17016
20030301|2003-01-06 10:30,6,110.68,110.73,110.65,110.7,8001
20030301|2003-01-06 11:00,6,110.69,110.72,110.64,110.71,5906
20030301|2003-01-06 11:30,6,110.71,110.75,110.67,110.71,6069
20030301|2003-01-07 01:00,7,110.84,110.84,110.7,110.73,18044
20030301|2003-01-07 01:30,7,110.73,110.73,110.64,110.67,18740
20030301|2003-01-07 02:00,7,110.68,110.68,110.61,110.65,24101
20030301|2003-01-07 02:30,7,110.64,110.72,110.63,110.72,27482
20030301|2003-01-07 03:00,7,110.72,110.72,110.67,110.68,21958
20030301|2003-01-07 03:30,7,110.68,110.7,110.66,110.67,19452
20030301|2003-01-07 04:00,7,110.68,110.75,110.68,110.72,27956
20030301|2003-01-07 04:30,7,110.72,110.78,110.71,110.75,14706
20030301|2003-01-07 05:00,7,110.75,110.79,110.74,110.79,19803
20030301|2003-01-07 05:30,7,110.79,110.83,110.78,110.81,21290
20030301|2003-01-07 06:00,7,110.82,110.84,110.79,110.81,12618
20030301|2003-01-07 06:30,7,110.8,110.82,110.77,110.81,11885
20030301|2003-01-07 07:00,7,110.8,110.82,110.79,110.79,12925
20030301|2003-01-07 07:30,7,110.79,110.81,110.74,110.77,26520
20030301|2003-01-07 08:00,7,110.77,110.79,110.71,110.74,35075
20030301|2003-01-07 08:30,7,110.74,110.77,110.73,110.77,22302
20030301|2003-01-07 09:00,7,110.77,110.86,110.75,110.85,39476
20030301|2003-01-07 09:30,7,110.85,110.91,110.81,110.88,56506
20030301|2003-01-07 10:00,7,110.88,110.88,110.84,110.85,23809
20030301|2003-01-07 10:30,7,110.85,110.87,110.84,110.87,6702
20030301|2003-01-07 11:00,7,110.87,110.9,110.86,110.89,4640
20030301|2003-01-07 11:30,7,110.89,110.92,110.89,110.89,3245
20030301|2003-01-08 01:00,8,110.9,110.91,110.84,110.88,9748
20030301|2003-01-08 01:30,8,110.88,110.92,110.87,110.9,11772
20030301|2003-01-08 02:00,8,110.89,110.93,110.87,110.88,21958
20030301|2003-01-08 02:30,8,110.88,110.89,110.84,110.86,23094
20030301|2003-01-08 03:00,8,110.86,110.92,110.86,110.9,33146
20030301|2003-01-08 03:30,8,110.9,110.95,110.88,110.91,55509
20030301|2003-01-08 04:00,8,110.91,110.92,110.86,110.91,35668
20030301|2003-01-08 04:30,8,110.92,110.98,110.91,110.96,49114
20030301|2003-01-08 05:00,8,110.96,110.96,110.92,110.92,24673
20030301|2003-01-08 05:30,8,110.92,110.97,110.89,110.96,24616
20030301|2003-01-08 06:00,8,110.96,110.97,110.92,110.94,12338
20030301|2003-01-08 06:30,8,110.94,110.98,110.93,110.97,12420
20030301|2003-01-08 07:00,8,110.97,111,110.95,110.98,22615
20030301|2003-01-08 07:30,8,110.98,111.01,110.96,111,26346
20030301|2003-01-08 08:00,8,111,111.05,110.96,111.04,38775
20030301|2003-01-08 08:30,8,111.04,111.08,111.01,111.06,45030
20030301|2003-01-08 09:00,8,111.06,111.09,111.04,111.06,41755
20030301|2003-01-08 09:30,8,111.06,111.09,111.04,111.08,24729
20030301|2003-01-08 10:00,8,111.07,111.1,111.06,111.06,19139
20030301|2003-01-08 10:30,8,111.06,111.15,111.04,111.15,16301
20030301|2003-01-08 11:00,8,111.14,111.24,111.13,111.22,14163
20030301|2003-01-08 11:30,8,111.23,111.29,111.21,111.26,17207
20030301|2003-01-09 01:00,9,111.17,111.23,111.13,111.22,16516
20030301|2003-01-09 01:30,9,111.21,111.22,111.11,111.11,17527
20030301|2003-01-09 02:00,9,111.11,111.17,111.1,111.17,27252
20030301|2003-01-09 02:30,9,111.17,111.27,111.16,111.24,42599
20030301|2003-01-09 03:00,9,111.25,111.26,111.22,111.26,29543
20030301|2003-01-09 03:30,9,111.26,111.3,111.22,111.23,35634
20030301|2003-01-09 04:00,9,111.22,111.22,111.17,111.2,33139
20030301|2003-01-09 04:30,9,111.2,111.24,111.2,111.21,22788
20030301|2003-01-09 05:00,9,111.22,111.25,111.2,111.22,23033
20030301|2003-01-09 05:30,9,111.22,111.27,111.22,111.25,15666
20030301|2003-01-09 06:00,9,111.25,111.27,111.23,111.24,15393
20030301|2003-01-09 06:30,9,111.24,111.24,111.17,111.18,19043
20030301|2003-01-09 07:00,9,111.18,111.18,111.08,111.12,52204
20030301|2003-01-09 07:30,9,111.12,111.17,111.08,111.11,68597
20030301|2003-01-09 08:00,9,111.11,111.14,111.03,111.04,51081
20030301|2003-01-09 08:30,9,111.04,111.05,110.99,111.03,60789
20030301|2003-01-09 09:00,9,111.03,111.03,110.95,110.96,62173
20030301|2003-01-09 09:30,9,110.97,111,110.95,110.99,52057
20030301|2003-01-09 10:00,9,110.98,111,110.94,110.95,24553
20030301|2003-01-09 10:30,9,110.96,110.97,110.91,110.94,19264
20030301|2003-01-09 11:00,9,110.94,110.99,110.91,110.98,8482
20030301|2003-01-09 11:30,9,110.98,111.02,110.94,111.02,8939
20030301|2003-01-10 01:00,10,110.96,110.99,110.8,110.83,35531
20030301|2003-01-10 01:30,10,110.83,110.87,110.78,110.85,19976
20030301|2003-01-10 02:00,10,110.86,110.97,110.85,110.95,29127
20030301|2003-01-10 02:30,10,110.94,111.01,110.92,110.99,34132
20030301|2003-01-10 03:00,10,110.99,111.04,110.96,111.03,33021
20030301|2003-01-10 03:30,10,111.03,111.07,111.01,111.02,28091
20030301|2003-01-10 04:00,10,111.03,111.07,111.01,111.06,27092
20030301|2003-01-10 04:30,10,111.06,111.08,110.97,110.99,27964
20030301|2003-01-10 05:00,10,110.99,111,110.94,110.97,28138
20030301|2003-01-10 05:30,10,110.97,110.99,110.93,110.98,14530
20030301|2003-01-10 06:00,10,110.97,110.97,110.92,110.94,8388
20030301|2003-01-10 06:30,10,110.94,110.95,110.92,110.93,12861
20030301|2003-01-10 07:00,10,110.93,111.18,110.92,111.16,25831
20030301|2003-01-10 07:30,10,111.16,111.25,111.15,111.18,125649
20030301|2003-01-10 08:00,10,111.18,111.22,111.16,111.22,43688
20030301|2003-01-10 08:30,10,111.22,111.23,111.1,111.11,59051
20030301|2003-01-10 09:00,10,111.1,111.16,111.07,111.09,47274
20030301|2003-01-10 09:30,10,111.1,111.12,111.04,111.05,45633
20030301|2003-01-10 10:00,10,111.05,111.17,111.03,111.15,34570
20030301|2003-01-10 10:30,10,111.14,111.15,111.08,111.1,14703
20030301|2003-01-10 11:00,10,111.1,111.16,111.1,111.15,5017
20030301|2003-01-10 11:30,10,111.16,111.17,111.13,111.16,5222
20030301|2003-01-13 01:00,13,111,111.06,110.97,111.01,17697
20030301|2003-01-13 01:30,13,111.01,111.08,111.01,111.08,8647
20030301|2003-01-13 02:00,13,111.07,111.07,110.97,110.97,19701
20030301|2003-01-13 02:30,13,110.98,110.98,110.88,110.91,46705
20030301|2003-01-13 03:00,13,110.91,110.96,110.87,110.94,32776
20030301|2003-01-13 03:30,13,110.94,110.96,110.89,110.9,27455
20030301|2003-01-13 04:00,13,110.9,110.94,110.88,110.9,27497
20030301|2003-01-13 04:30,13,110.9,110.91,110.8,110.81,34358
20030301|2003-01-13 05:00,13,110.81,110.88,110.81,110.85,28706
20030301|2003-01-13 05:30,13,110.85,110.86,110.81,110.81,19070
20030301|2003-01-13 06:00,13,110.81,110.85,110.79,110.83,13243
20030301|2003-01-13 06:30,13,110.84,110.87,110.8,110.86,11737
20030301|2003-01-13 07:00,13,110.86,110.87,110.81,110.83,23330
20030301|2003-01-13 07:30,13,110.83,110.88,110.81,110.88,36384
20030301|2003-01-13 08:00,13,110.88,110.94,110.87,110.93,32506
20030301|2003-01-13 08:30,13,110.93,110.98,110.91,110.93,36178
20030301|2003-01-13 09:00,13,110.93,110.99,110.9,110.99,32117
20030301|2003-01-13 09:30,13,110.98,111.07,110.96,111.04,38250
20030301|2003-01-13 10:00,13,111.05,111.06,110.96,110.97,24934
20030301|2003-01-13 10:30,13,110.96,111.02,110.96,111,8183
20030301|2003-01-13 11:00,13,111.01,111.01,110.89,110.96,7224
20030301|2003-01-13 11:30,13,110.95,110.96,110.93,110.95,2294
20030301|2003-01-14 01:00,14,111.05,111.05,110.99,111,15431
20030301|2003-01-14 01:30,14,111,111.02,110.94,110.96,22718
20030301|2003-01-14 02:00,14,110.96,111,110.93,110.96,26518
20030301|2003-01-14 02:30,14,110.96,110.98,110.93,110.97,26425
20030301|2003-01-14 03:00,14,110.96,110.96,110.86,110.88,39801
20030301|2003-01-14 03:30,14,110.87,110.91,110.86,110.86,32969
20030301|2003-01-14 04:00,14,110.85,110.91,110.85,110.89,34649
20030301|2003-01-14 04:30,14,110.89,110.89,110.86,110.87,24711
20030301|2003-01-14 05:00,14,110.86,110.9,110.86,110.9,14673
20030301|2003-01-14 05:30,14,110.89,110.91,110.88,110.91,17468
20030301|2003-01-14 06:00,14,110.92,110.92,110.9,110.91,7774
20030301|2003-01-14 06:30,14,110.91,111.05,110.9,110.97,41759
20030301|2003-01-14 07:00,14,110.97,110.98,110.9,110.96,29192
20030301|2003-01-14 07:30,14,110.96,111.06,110.95,111.03,81069
20030301|2003-01-14 08:00,14,111.03,111.11,111.03,111.05,56472
20030301|2003-01-14 08:30,14,111.05,111.11,111.02,111.03,55740
20030301|2003-01-14 09:00,14,111.03,111.09,111.03,111.05,38995
20030301|2003-01-14 09:30,14,111.05,111.08,111.02,111.07,29655
20030301|2003-01-14 10:00,14,111.06,111.07,111.04,111.05,17342
20030301|2003-01-14 10:30,14,111.05,111.06,111.03,111.03,9360
20030301|2003-01-14 11:00,14,111.03,111.03,111.01,111.02,7375
20030301|2003-01-14 11:30,14,111.02,111.04,111,111.04,4166
20030301|2003-01-15 01:00,15,111.06,111.07,110.95,110.96,20036
20030301|2003-01-15 01:30,15,110.96,110.96,110.92,110.93,11804
20030301|2003-01-15 02:00,15,110.93,110.93,110.87,110.92,32255
20030301|2003-01-15 02:30,15,110.92,110.95,110.88,110.95,27339
20030301|2003-01-15 03:00,15,110.95,110.97,110.93,110.95,25537
20030301|2003-01-15 03:30,15,110.95,110.98,110.93,110.94,19117
20030301|2003-01-15 04:00,15,110.94,110.97,110.93,110.94,35295
20030301|2003-01-15 04:30,15,110.93,110.94,110.89,110.92,29420
20030301|2003-01-15 05:00,15,110.92,110.95,110.91,110.93,26720
20030301|2003-01-15 05:30,15,110.94,110.96,110.92,110.94,24992
20030301|2003-01-15 06:00,15,110.94,110.97,110.94,110.97,10230
20030301|2003-01-15 06:30,15,110.96,110.97,110.88,110.91,15620
20030301|2003-01-15 07:00,15,110.91,110.96,110.89,110.94,24205
20030301|2003-01-15 07:30,15,110.95,110.96,110.88,110.92,34511
20030301|2003-01-15 08:00,15,110.92,110.95,110.91,110.94,21154
20030301|2003-01-15 08:30,15,110.94,111.02,110.94,111,49413
20030301|2003-01-15 09:00,15,111,111.06,111,111.05,48483
20030301|2003-01-15 09:30,15,111.04,111.1,111.01,111.08,40525
20030301|2003-01-15 10:00,15,111.07,111.09,111.05,111.07,24200
20030301|2003-01-15 10:30,15,111.07,111.08,111.05,111.08,13684
20030301|2003-01-15 11:00,15,111.08,111.14,111.08,111.11,15628
20030301|2003-01-15 11:30,15,111.11,111.15,111.08,111.08,6921
20030301|2003-01-16 01:00,16,111.06,111.11,111.02,111.04,15007
20030301|2003-01-16 01:30,16,111.05,111.11,111.05,111.07,12188
20030301|2003-01-16 02:00,16,111.07,111.15,111.07,111.1,46760
20030301|2003-01-16 02:30,16,111.1,111.15,111.1,111.11,31695
20030301|2003-01-16 03:00,16,111.11,111.13,111.08,111.09,30519
20030301|2003-01-16 03:30,16,111.09,111.13,111.09,111.13,24192
20030301|2003-01-16 04:00,16,111.13,111.15,111.11,111.12,29261
20030301|2003-01-16 04:30,16,111.12,111.14,111.11,111.12,20373
20030301|2003-01-16 05:00,16,111.12,111.12,111.07,111.09,28062
20030301|2003-01-16 05:30,16,111.09,111.14,111.09,111.09,29762
20030301|2003-01-16 06:00,16,111.09,111.11,111.07,111.11,12432
20030301|2003-01-16 06:30,16,111.1,111.1,111.09,111.1,9210
20030301|2003-01-16 07:00,16,111.09,111.12,111.07,111.08,17480
20030301|2003-01-16 07:30,16,111.08,111.12,111.06,111.1,34558
20030301|2003-01-16 08:00,16,111.11,111.12,111.09,111.09,17257
20030301|2003-01-16 08:30,16,111.09,111.1,110.97,110.97,64248
20030301|2003-01-16 09:00,16,110.96,111.04,110.96,111.03,49755
20030301|2003-01-16 09:30,16,111.04,111.12,111.03,111.08,52907
20030301|2003-01-16 10:00,16,111.09,111.1,111,111.04,33835
20030301|2003-01-16 10:30,16,111.04,111.05,110.96,110.97,24282
20030301|2003-01-16 11:00,16,110.97,111.08,110.97,111.07,20490
20030301|2003-01-16 11:30,16,111.07,111.11,111.02,111.1,10862
20030301|2003-01-20 01:00,20,111.5,111.51,111.44,111.46,12693
20030301|2003-01-20 01:30,20,111.46,111.5,111.44,111.47,10243
20030301|2003-01-20 02:00,20,111.46,111.49,111.45,111.47,13980
20030301|2003-01-20 02:30,20,111.47,111.48,111.42,111.43,18112
20030301|2003-01-20 03:00,20,111.44,111.46,111.43,111.45,11240
20030301|2003-01-20 03:30,20,111.45,111.47,111.44,111.47,8997
20030301|2003-01-20 04:00,20,111.48,111.55,111.48,111.49,24062
20030301|2003-01-20 04:30,20,111.5,111.51,111.47,111.51,19992
20030301|2003-01-20 05:00,20,111.5,111.56,111.5,111.54,12797
20030301|2003-01-20 05:30,20,111.54,111.54,111.5,111.5,8703
20030301|2003-01-20 06:00,20,111.51,111.51,111.49,111.51,4159
20030301|2003-01-20 06:30,20,111.51,111.54,111.5,111.52,7945
20030301|2003-01-20 07:00,20,111.52,111.61,111.52,111.61,24897
20030301|2003-01-20 07:30,20,111.61,111.63,111.59,111.6,12776
20030301|2003-01-20 08:00,20,111.59,111.61,111.58,111.59,9729
20030301|2003-01-20 08:30,20,111.6,111.63,111.59,111.6,11909
20030301|2003-01-20 09:00,20,111.59,111.62,111.58,111.61,10572
20030301|2003-01-20 09:30,20,111.61,111.66,111.6,111.64,11830
20030301|2003-01-20 10:00,20,111.64,111.66,111.63,111.66,9797
20030301|2003-01-20 10:30,20,111.65,111.69,111.64,111.69,7569
20030301|2003-01-20 11:00,20,111.67,111.7,111.67,111.69,3237
20030301|2003-01-20 11:30,20,111.69,111.71,111.66,111.66,3945
20030301|2003-01-22 01:00,22,111.73,111.81,111.73,111.75,19852
20030301|2003-01-22 01:30,22,111.75,111.79,111.74,111.76,10191
20030301|2003-01-22 02:00,22,111.76,111.77,111.72,111.73,28623
20030301|2003-01-22 02:30,22,111.73,111.77,111.72,111.77,19856
20030301|2003-01-22 03:00,22,111.77,111.83,111.75,111.77,33946
20030301|2003-01-22 03:30,22,111.77,111.79,111.74,111.75,22790
20030301|2003-01-22 04:00,22,111.75,111.77,111.73,111.75,19575
20030301|2003-01-22 04:30,22,111.75,111.75,111.72,111.74,22210
20030301|2003-01-22 05:00,22,111.73,111.74,111.64,111.64,32981
20030301|2003-01-22 05:30,22,111.64,111.71,111.64,111.7,24574
20030301|2003-01-22 06:00,22,111.69,111.77,111.69,111.76,19084
20030301|2003-01-22 06:30,22,111.76,111.79,111.75,111.78,21251
20030301|2003-01-22 07:00,22,111.77,111.84,111.77,111.8,24199
20030301|2003-01-22 07:30,22,111.8,111.83,111.77,111.77,29167
20030301|2003-01-22 08:00,22,111.77,111.79,111.75,111.75,19908
20030301|2003-01-22 08:30,22,111.75,111.79,111.74,111.76,35078
20030301|2003-01-22 09:00,22,111.76,111.8,111.71,111.71,40664
20030301|2003-01-22 09:30,22,111.72,111.75,111.69,111.72,37378
20030301|2003-01-22 10:00,22,111.72,111.77,111.7,111.77,20044
20030301|2003-01-22 10:30,22,111.77,111.8,111.74,111.78,15766
20030301|2003-01-22 11:00,22,111.77,111.77,111.73,111.73,8017
20030301|2003-01-22 11:30,22,111.74,111.76,111.71,111.73,4116
20030301|2003-01-23 01:00,23,111.68,111.68,111.55,111.58,35157
20030301|2003-01-23 01:30,23,111.58,111.63,111.57,111.57,15423
20030301|2003-01-23 02:00,23,111.57,111.61,111.56,111.61,22128
20030301|2003-01-23 02:30,23,111.61,111.66,111.61,111.65,30816
20030301|2003-01-23 03:00,23,111.64,111.7,111.62,111.63,38538
20030301|2003-01-23 03:30,23,111.63,111.66,111.61,111.62,48081
20030301|2003-01-23 04:00,23,111.62,111.65,111.6,111.62,39367
20030301|2003-01-23 04:30,23,111.62,111.65,111.62,111.64,28118
20030301|2003-01-23 05:00,23,111.64,111.69,111.64,111.67,25371
20030301|2003-01-23 05:30,23,111.66,111.69,111.66,111.67,9058
20030301|2003-01-23 06:00,23,111.68,111.71,111.67,111.69,10214
20030301|2003-01-23 06:30,23,111.7,111.74,111.68,111.7,23030
20030301|2003-01-23 07:00,23,111.71,111.73,111.68,111.7,33087
20030301|2003-01-23 07:30,23,111.7,111.71,111.66,111.7,32354
20030301|2003-01-23 08:00,23,111.7,111.71,111.66,111.66,29900
20030301|2003-01-23 08:30,23,111.66,111.7,111.65,111.68,26614
20030301|2003-01-23 09:00,23,111.68,111.75,111.68,111.75,55246
20030301|2003-01-23 09:30,23,111.75,111.77,111.72,111.74,29977
20030301|2003-01-23 10:00,23,111.74,111.84,111.73,111.83,28644
20030301|2003-01-23 10:30,23,111.83,111.88,111.83,111.84,32958
20030301|2003-01-23 11:00,23,111.84,111.91,111.84,111.88,16096
20030301|2003-01-23 11:30,23,111.88,111.89,111.84,111.85,7575
20030301|2003-01-24 01:00,24,111.86,111.92,111.84,111.86,12070
20030301|2003-01-24 01:30,24,111.87,111.88,111.82,111.83,15960
20030301|2003-01-24 02:00,24,111.83,111.88,111.81,111.82,19007
20030301|2003-01-24 02:30,24,111.82,111.92,111.79,111.9,30217
20030301|2003-01-24 03:00,24,111.91,111.94,111.85,111.87,52219
20030301|2003-01-24 03:30,24,111.88,111.88,111.82,111.84,30052
20030301|2003-01-24 04:00,24,111.84,111.91,111.84,111.88,18998
20030301|2003-01-24 04:30,24,111.88,111.92,111.87,111.91,21395
20030301|2003-01-24 05:00,24,111.91,111.97,111.91,111.96,29500
20030301|2003-01-24 05:30,24,111.96,111.97,111.93,111.95,13737
20030301|2003-01-24 06:00,24,111.94,111.99,111.93,111.95,16723
20030301|2003-01-24 06:30,24,111.95,111.98,111.95,111.97,10770
20030301|2003-01-24 07:00,24,111.97,112,111.96,111.97,23621
20030301|2003-01-24 07:30,24,111.97,111.97,111.93,111.95,20004
20030301|2003-01-24 08:00,24,111.95,111.98,111.94,111.95,16875
20030301|2003-01-24 08:30,24,111.95,112.03,111.94,112.03,45170
20030301|2003-01-24 09:00,24,112.04,112.1,112,112.08,53122
20030301|2003-01-24 09:30,24,112.08,112.08,112,112.02,36363
20030301|2003-01-24 10:00,24,112.02,112.05,112,112.04,18016
20030301|2003-01-24 10:30,24,112.04,112.14,112.03,112.11,18282
20030301|2003-01-24 11:00,24,112.11,112.15,112.09,112.09,13034
20030301|2003-01-24 11:30,24,112.09,112.14,112.08,112.08,6601
20030301|2003-01-27 01:00,27,111.93,111.98,111.88,111.92,18857
20030301|2003-01-27 01:30,27,111.93,112,111.88,111.9,19567
20030301|2003-01-27 02:00,27,111.91,112.07,111.9,112.05,34633
20030301|2003-01-27 02:30,27,112.04,112.08,111.98,112.07,46687
20030301|2003-01-27 03:00,27,112.07,112.1,112,112.02,42164
20030301|2003-01-27 03:30,27,112.02,112.05,111.99,112.04,23959
20030301|2003-01-27 04:00,27,112.03,112.07,112.03,112.05,18109
20030301|2003-01-27 04:30,27,112.05,112.08,112.03,112.04,21310
20030301|2003-01-27 05:00,27,112.04,112.14,112.03,112.11,26303
20030301|2003-01-27 05:30,27,112.11,112.14,112.1,112.11,14443
20030301|2003-01-27 06:00,27,112.11,112.12,112.09,112.09,11738
20030301|2003-01-27 06:30,27,112.1,112.18,112.09,112.16,33119
20030301|2003-01-27 07:00,27,112.16,112.17,112.13,112.17,20069
20030301|2003-01-27 07:30,27,112.16,112.17,112.1,112.1,24680
20030301|2003-01-27 08:00,27,112.1,112.1,111.89,111.95,98103
20030301|2003-01-27 08:30,27,111.95,112.03,111.91,111.92,61523
20030301|2003-01-27 09:00,27,111.93,112.03,111.92,111.98,55011
20030301|2003-01-27 09:30,27,111.99,112.04,111.95,112.02,39734
20030301|2003-01-27 10:00,27,112.02,112.05,111.98,112.05,21682
20030301|2003-01-27 10:30,27,112.05,112.1,112.03,112.08,27171
20030301|2003-01-27 11:00,27,112.08,112.1,111.96,111.97,14150
20030301|2003-01-27 11:30,27,111.98,111.98,111.84,111.87,14348
20030301|2003-01-28 01:00,28,111.8,111.81,111.73,111.76,30369
20030301|2003-01-28 01:30,28,111.76,111.82,111.73,111.75,22438
20030301|2003-01-28 02:00,28,111.75,111.81,111.72,111.8,31034
20030301|2003-01-28 02:30,28,111.8,111.85,111.78,111.8,37206
20030301|2003-01-28 03:00,28,111.8,111.88,111.78,111.8,41039
20030301|2003-01-28 03:30,28,111.8,111.83,111.75,111.81,38716
20030301|2003-01-28 04:00,28,111.81,111.85,111.8,111.85,27541
20030301|2003-01-28 04:30,28,111.85,111.86,111.81,111.83,26508
20030301|2003-01-28 05:00,28,111.83,111.88,111.83,111.86,26920
20030301|2003-01-28 05:30,28,111.87,111.92,111.86,111.92,27659
20030301|2003-01-28 06:00,28,111.92,111.96,111.9,111.95,25995
20030301|2003-01-28 06:30,28,111.95,111.98,111.92,111.92,18001
20030301|2003-01-28 07:00,28,111.92,112.01,111.92,111.98,25284
20030301|2003-01-28 07:30,28,111.97,112,111.89,111.93,49766
20030301|2003-01-28 08:00,28,111.93,111.98,111.89,111.93,66124
20030301|2003-01-28 08:30,28,111.93,111.98,111.9,111.91,36382
20030301|2003-01-28 09:00,28,111.92,111.94,111.82,111.84,73867
20030301|2003-01-28 09:30,28,111.84,111.95,111.84,111.94,40135
20030301|2003-01-28 10:00,28,111.93,111.95,111.91,111.92,24034
20030301|2003-01-28 10:30,28,111.92,111.92,111.86,111.89,16737
20030301|2003-01-28 11:00,28,111.89,111.93,111.88,111.9,8453
20030301|2003-01-28 11:30,28,111.91,111.93,111.88,111.9,3083
20030301|2003-01-29 01:00,29,111.99,112.01,111.96,112.01,13815
20030301|2003-01-29 01:30,29,112.01,112.04,111.99,112.01,13975
20030301|2003-01-29 02:00,29,112.01,112.07,112,112.05,28793
20030301|2003-01-29 02:30,29,112.05,112.15,112.04,112.12,51053
20030301|2003-01-29 03:00,29,112.13,112.18,112.11,112.14,40313
20030301|2003-01-29 03:30,29,112.13,112.15,112.1,112.12,23209
20030301|2003-01-29 04:00,29,112.11,112.16,112.09,112.13,35598
20030301|2003-01-29 04:30,29,112.13,112.13,112.06,112.1,25568
20030301|2003-01-29 05:00,29,112.1,112.14,112.09,112.09,26006
20030301|2003-01-29 05:30,29,112.09,112.11,112.08,112.1,14461
20030301|2003-01-29 06:00,29,112.09,112.11,112.09,112.1,7871
20030301|2003-01-29 06:30,29,112.11,112.11,112.07,112.08,7898
20030301|2003-01-29 07:00,29,112.07,112.08,112,112.01,32641
20030301|2003-01-29 07:30,29,112,112.05,112,112.01,32375
20030301|2003-01-29 08:00,29,112.01,112.02,111.94,111.97,48069
20030301|2003-01-29 08:30,29,111.96,112.01,111.94,111.97,52146
20030301|2003-01-29 09:00,29,111.97,111.98,111.91,111.94,47834
20030301|2003-01-29 09:30,29,111.94,112.01,111.93,111.99,34358
20030301|2003-01-29 10:00,29,111.98,111.99,111.92,111.94,26299
20030301|2003-01-29 10:30,29,111.94,111.97,111.92,111.95,19282
20030301|2003-01-29 11:00,29,111.95,111.99,111.88,111.88,12854
20030301|2003-01-29 11:30,29,111.88,111.91,111.83,111.88,13451
20030301|2003-01-30 01:00,30,111.81,111.84,111.79,111.82,9518
20030301|2003-01-30 01:30,30,111.82,111.87,111.82,111.84,17778
20030301|2003-01-30 02:00,30,111.85,111.85,111.72,111.77,52446
20030301|2003-01-30 02:30,30,111.77,111.79,111.71,111.76,41434
20030301|2003-01-30 03:00,30,111.75,111.81,111.74,111.81,21561
20030301|2003-01-30 03:30,30,111.8,111.8,111.71,111.75,41590
20030301|2003-01-30 04:00,30,111.74,111.75,111.69,111.72,36903
20030301|2003-01-30 04:30,30,111.71,111.77,111.71,111.77,35003
20030301|2003-01-30 05:00,30,111.77,111.79,111.72,111.73,22809
20030301|2003-01-30 05:30,30,111.73,111.76,111.7,111.74,13832
20030301|2003-01-30 06:00,30,111.74,111.77,111.73,111.76,9670
20030301|2003-01-30 06:30,30,111.75,111.76,111.72,111.72,13745
20030301|2003-01-30 07:00,30,111.73,111.79,111.72,111.78,12493
20030301|2003-01-30 07:30,30,111.77,111.8,111.68,111.72,61422
20030301|2003-01-30 08:00,30,111.72,111.77,111.71,111.76,19932
20030301|2003-01-30 08:30,30,111.76,111.86,111.76,111.86,50527
20030301|2003-01-30 09:00,30,111.86,111.86,111.78,111.8,35463
20030301|2003-01-30 09:30,30,111.8,111.83,111.76,111.82,34448
20030301|2003-01-30 10:00,30,111.82,111.82,111.78,111.79,28356
20030301|2003-01-30 10:30,30,111.79,111.84,111.76,111.84,15823
20030301|2003-01-30 11:00,30,111.84,111.85,111.81,111.81,11652
20030301|2003-01-30 11:30,30,111.82,111.85,111.7,111.7,5929
20030301|2003-01-31 01:00,31,111.84,111.92,111.83,111.9,16199
20030301|2003-01-31 01:30,31,111.89,112.03,111.89,111.97,30520
20030301|2003-01-31 02:00,31,111.97,112,111.96,111.99,14363
20030301|2003-01-31 02:30,31,112,112.02,111.98,111.99,25416
20030301|2003-01-31 03:00,31,111.99,111.99,111.96,111.99,18365
20030301|2003-01-31 03:30,31,111.99,112.01,111.97,111.98,16780
20030301|2003-01-31 04:00,31,111.98,112.01,111.96,111.99,22597
20030301|2003-01-31 04:30,31,111.99,112.02,111.99,112.02,14615
20030301|2003-01-31 05:00,31,112.01,112.05,112,112,16472
20030301|2003-01-31 05:30,31,112.01,112.02,111.98,111.99,10479
20030301|2003-01-31 06:00,31,111.99,112,111.96,111.98,5308
20030301|2003-01-31 06:30,31,111.98,111.99,111.96,111.98,8250
20030301|2003-01-31 07:00,31,111.97,111.99,111.96,111.97,12601
20030301|2003-01-31 07:30,31,111.96,112,111.94,111.98,17097
20030301|2003-01-31 08:00,31,111.97,112.01,111.96,111.98,30276
20030301|2003-01-31 08:30,31,111.98,112.01,111.85,111.85,39323
20030301|2003-01-31 09:00,31,111.85,111.95,111.85,111.94,64812
20030301|2003-01-31 09:30,31,111.94,111.96,111.91,111.94,33119
20030301|2003-01-31 10:00,31,111.94,111.95,111.89,111.93,23974
20030301|2003-01-31 10:30,31,111.93,111.94,111.79,111.83,14662
20030301|2003-01-31 11:00,31,111.84,111.85,111.79,111.8,4794
20030301|2003-01-31 11:30,31,111.82,111.92,111.78,111.9,5944
20030301|2003-02-03 01:00,3,111.86,111.86,111.78,111.81,8894
20030301|2003-02-03 01:30,3,111.81,111.82,111.74,111.75,18426
20030301|2003-02-03 02:00,3,111.75,111.76,111.72,111.74,13806
20030301|2003-02-03 02:30,3,111.74,111.78,111.7,111.73,18425
20030301|2003-02-03 03:00,3,111.73,111.74,111.67,111.71,30796
20030301|2003-02-03 03:30,3,111.71,111.74,111.7,111.72,25925
20030301|2003-02-03 04:00,3,111.72,111.78,111.72,111.77,18119
20030301|2003-02-03 04:30,3,111.77,111.8,111.76,111.79,16398
20030301|2003-02-03 05:00,3,111.78,111.8,111.76,111.77,16513
20030301|2003-02-03 05:30,3,111.77,111.79,111.77,111.78,7408
20030301|2003-02-03 06:00,3,111.78,111.8,111.76,111.78,9168
20030301|2003-02-03 06:30,3,111.79,111.8,111.77,111.79,8318
20030301|2003-02-03 07:00,3,111.8,111.82,111.78,111.82,13148
20030301|2003-02-03 07:30,3,111.81,111.83,111.8,111.82,18069
20030301|2003-02-03 08:00,3,111.83,111.85,111.82,111.84,19230
20030301|2003-02-03 08:30,3,111.84,111.84,111.8,111.81,23174
20030301|2003-02-03 09:00,3,111.82,111.85,111.75,111.77,55447
20030301|2003-02-03 09:30,3,111.77,111.84,111.77,111.83,29117
20030301|2003-02-03 10:00,3,111.83,111.97,111.83,111.95,39506
20030301|2003-02-03 10:30,3,111.95,111.97,111.91,111.92,14628
20030301|2003-02-03 11:00,3,111.93,111.95,111.87,111.88,15617
20030301|2003-02-03 11:30,3,111.88,111.9,111.86,111.87,5515
20030301|2003-02-04 01:00,4,111.89,112.02,111.89,112,24172
20030301|2003-02-04 01:30,4,112,112.04,111.98,111.98,19730
20030301|2003-02-04 02:00,4,111.98,112.07,111.97,112.05,32656
20030301|2003-02-04 02:30,4,112.05,112.08,112.03,112.06,29664
20030301|2003-02-04 03:00,4,112.06,112.13,112.05,112.1,49070
20030301|2003-02-04 03:30,4,112.1,112.11,112.07,112.09,31919
20030301|2003-02-04 04:00,4,112.09,112.12,112.08,112.11,33454
20030301|2003-02-04 04:30,4,112.11,112.17,112.11,112.14,34746
20030301|2003-02-04 05:00,4,112.15,112.16,112.13,112.15,24317
20030301|2003-02-04 05:30,4,112.15,112.16,112.09,112.1,21807
20030301|2003-02-04 06:00,4,112.09,112.13,112.08,112.11,21387
20030301|2003-02-04 06:30,4,112.11,112.13,112.1,112.12,11064
20030301|2003-02-04 07:00,4,112.12,112.15,112.11,112.14,16097
20030301|2003-02-04 07:30,4,112.15,112.17,112.12,112.14,22705
20030301|2003-02-04 08:00,4,112.14,112.21,112.13,112.19,35182
20030301|2003-02-04 08:30,4,112.19,112.2,112.15,112.18,37431
20030301|2003-02-04 09:00,4,112.18,112.2,112.14,112.15,34195
20030301|2003-02-04 09:30,4,112.16,112.2,112.15,112.19,28907
20030301|2003-02-04 10:00,4,112.2,112.24,112.19,112.21,26879
20030301|2003-02-04 10:30,4,112.21,112.21,112.17,112.18,9629
20030301|2003-02-04 11:00,4,112.19,112.22,112.18,112.19,6814
20030301|2003-02-04 11:30,4,112.2,112.21,112.17,112.19,6991
20030301|2003-02-05 01:00,5,112.22,112.27,112.2,112.25,25732
20030301|2003-02-05 01:30,5,112.25,112.26,112.22,112.24,13678
20030301|2003-02-05 02:00,5,112.25,112.35,112.23,112.32,41924
20030301|2003-02-05 02:30,5,112.32,112.33,112.26,112.28,42011
20030301|2003-02-05 03:00,5,112.29,112.29,112.24,112.26,29924
20030301|2003-02-05 03:30,5,112.26,112.29,112.24,112.25,29773
20030301|2003-02-05 04:00,5,112.25,112.25,112.18,112.19,46063
20030301|2003-02-05 04:30,5,112.19,112.23,112.19,112.23,32127
20030301|2003-02-05 05:00,5,112.23,112.24,112.21,112.23,22363
20030301|2003-02-05 05:30,5,112.23,112.24,112.2,112.21,13451
20030301|2003-02-05 06:00,5,112.21,112.23,112.21,112.22,9863
20030301|2003-02-05 06:30,5,112.23,112.25,112.22,112.24,12307
20030301|2003-02-05 07:00,5,112.23,112.24,112.14,112.14,28866
20030301|2003-02-05 07:30,5,112.14,112.17,112.11,112.14,39152
20030301|2003-02-05 08:00,5,112.13,112.16,112.08,112.15,52752
20030301|2003-02-05 08:30,5,112.16,112.19,112.15,112.17,33257
20030301|2003-02-05 09:00,5,112.17,112.23,112.17,112.22,38345
20030301|2003-02-05 09:30,5,112.22,112.28,112.13,112.17,56851
20030301|2003-02-05 10:00,5,112.17,112.23,112.16,112.19,29075
20030301|2003-02-05 10:30,5,112.19,112.19,112.09,112.12,39293
20030301|2003-02-05 11:00,5,112.12,112.13,112.05,112.11,27194
20030301|2003-02-05 11:30,5,112.11,112.11,111.65,111.84,46067
20030301|2003-02-06 01:00,6,112.02,112.02,111.96,111.97,19514
20030301|2003-02-06 01:30,6,111.99,112.05,111.99,112.04,20950
20030301|2003-02-06 02:00,6,112.04,112.07,112.01,112.05,24991
20030301|2003-02-06 02:30,6,112.05,112.05,111.99,112,25464
20030301|2003-02-06 03:00,6,112,112.02,111.96,112.01,32198
20030301|2003-02-06 03:30,6,112.02,112.02,111.97,111.98,27017
20030301|2003-02-06 04:00,6,111.99,112.01,111.98,112,12294
20030301|2003-02-06 04:30,6,111.99,112.02,111.97,112.02,23181
20030301|2003-02-06 05:00,6,112.02,112.07,112.02,112.05,33673
20030301|2003-02-06 05:30,6,112.05,112.17,112.03,112.12,20936
20030301|2003-02-06 06:00,6,112.13,112.24,112.09,112.21,69389
20030301|2003-02-06 06:30,6,112.21,112.21,112.11,112.18,35445
20030301|2003-02-06 07:00,6,112.18,112.26,112.18,112.24,32957
20030301|2003-02-06 07:30,6,112.25,112.28,112.19,112.23,53559
20030301|2003-02-06 08:00,6,112.23,112.24,112.16,112.18,43987
20030301|2003-02-06 08:30,6,112.18,112.26,112.14,112.24,49417
20030301|2003-02-06 09:00,6,112.24,112.25,112.2,112.22,31631
20030301|2003-02-06 09:30,6,112.22,112.26,112.18,112.23,26453
20030301|2003-02-06 10:00,6,112.23,112.25,112.18,112.18,19635
20030301|2003-02-06 10:30,6,112.18,112.22,112.16,112.2,15364
20030301|2003-02-06 11:00,6,112.2,112.23,112.2,112.22,4973
20030301|2003-02-06 11:30,6,112.22,112.26,112.22,112.24,4623
20030301|2003-02-07 01:00,7,112.2,112.25,112.2,112.21,12213
20030301|2003-02-07 01:30,7,112.2,112.25,112.2,112.2,8807
20030301|2003-02-07 02:00,7,112.2,112.28,112.2,112.26,20430
20030301|2003-02-07 02:30,7,112.26,112.31,112.24,112.3,26638
20030301|2003-02-07 03:00,7,112.29,112.33,112.29,112.3,36705
20030301|2003-02-07 03:30,7,112.3,112.31,112.26,112.26,25180
20030301|2003-02-07 04:00,7,112.27,112.27,112.22,112.26,38553
20030301|2003-02-07 04:30,7,112.26,112.27,112.24,112.24,21542
20030301|2003-02-07 05:00,7,112.25,112.28,112.25,112.27,22760
20030301|2003-02-07 05:30,7,112.28,112.28,112.25,112.26,14211
20030301|2003-02-07 06:00,7,112.26,112.28,112.26,112.26,5829
20030301|2003-02-07 06:30,7,112.27,112.28,112.25,112.26,8193
20030301|2003-02-07 07:00,7,112.27,112.28,112.06,112.16,21464
20030301|2003-02-07 07:30,7,112.15,112.26,112.14,112.24,70881
20030301|2003-02-07 08:00,7,112.24,112.28,112.23,112.27,39143
20030301|2003-02-07 08:30,7,112.27,112.42,112.26,112.41,73496
20030301|2003-02-07 09:00,7,112.42,112.49,112.38,112.47,86514
20030301|2003-02-07 09:30,7,112.46,112.48,112.4,112.43,35257
20030301|2003-02-07 10:00,7,112.44,112.46,112.42,112.45,20193
20030301|2003-02-07 10:30,7,112.45,112.47,112.41,112.42,14098
20030301|2003-02-07 11:00,7,112.42,112.46,112.41,112.45,3993
20030301|2003-02-07 11:30,7,112.44,112.47,112.43,112.45,6299
20030301|2003-02-10 01:00,10,112.41,112.43,112.35,112.4,17512
20030301|2003-02-10 01:30,10,112.4,112.45,112.39,112.4,8085
20030301|2003-02-10 02:00,10,112.4,112.49,112.38,112.48,19461
20030301|2003-02-10 02:30,10,112.47,112.55,112.46,112.51,32446
20030301|2003-02-10 03:00,10,112.51,112.53,112.47,112.47,18321
20030301|2003-02-10 03:30,10,112.47,112.49,112.43,112.45,29594
20030301|2003-02-10 04:00,10,112.45,112.49,112.44,112.48,21075
20030301|2003-02-10 04:30,10,112.48,112.52,112.48,112.5,13423
20030301|2003-02-10 05:00,10,112.5,112.53,112.48,112.49,19589
20030301|2003-02-10 05:30,10,112.49,112.54,112.49,112.52,21037
20030301|2003-02-10 06:00,10,112.51,112.53,112.48,112.51,22174
20030301|2003-02-10 06:30,10,112.51,112.54,112.5,112.52,18113
20030301|2003-02-10 07:00,10,112.52,112.52,112.47,112.48,19952
20030301|2003-02-10 07:30,10,112.48,112.5,112.46,112.49,24900
20030301|2003-02-10 08:00,10,112.48,112.51,112.48,112.49,17529
20030301|2003-02-10 08:30,10,112.48,112.53,112.47,112.51,23288
20030301|2003-02-10 09:00,10,112.5,112.55,112.49,112.53,26183
20030301|2003-02-10 09:30,10,112.53,112.55,112.49,112.49,20611
20030301|2003-02-10 10:00,10,112.5,112.52,112.46,112.46,18567
20030301|2003-02-10 10:30,10,112.47,112.49,112.37,112.41,22221
20030301|2003-02-10 11:00,10,112.41,112.41,112.25,112.27,24434
20030301|2003-02-10 11:30,10,112.27,112.33,112.27,112.3,12912
20030301|2003-02-11 01:00,11,112.28,112.35,112.26,112.33,17152
20030301|2003-02-11 01:30,11,112.33,112.35,112.29,112.3,14550
20030301|2003-02-11 02:00,11,112.3,112.36,112.28,112.32,25959
20030301|2003-02-11 02:30,11,112.32,112.33,112.27,112.31,40210
20030301|2003-02-11 03:00,11,112.32,112.32,112.24,112.25,45128
20030301|2003-02-11 03:30,11,112.25,112.27,112.22,112.24,50390
20030301|2003-02-11 04:00,11,112.25,112.29,112.23,112.26,28919
20030301|2003-02-11 04:30,11,112.27,112.27,112.24,112.26,17284
20030301|2003-02-11 05:00,11,112.26,112.28,112.26,112.28,9773
20030301|2003-02-11 05:30,11,112.28,112.28,112.26,112.27,6118
20030301|2003-02-11 06:00,11,112.28,112.34,112.28,112.32,22864
20030301|2003-02-11 06:30,11,112.33,112.35,112.32,112.34,12987
20030301|2003-02-11 07:00,11,112.34,112.35,112.31,112.32,13445
20030301|2003-02-11 07:30,11,112.32,112.41,112.31,112.41,40116
20030301|2003-02-11 08:00,11,112.41,112.41,112.37,112.37,27232
20030301|2003-02-11 08:30,11,112.38,112.39,112.34,112.36,27597
20030301|2003-02-11 09:00,11,112.36,112.49,112.35,112.46,52427
20030301|2003-02-11 09:30,11,112.47,112.5,112.44,112.47,37001
20030301|2003-02-11 10:00,11,112.47,112.51,112.45,112.49,23995
20030301|2003-02-11 10:30,11,112.5,112.65,112.49,112.64,35806
20030301|2003-02-11 11:00,11,112.64,112.66,112.56,112.59,17963
20030301|2003-02-11 11:30,11,112.59,112.61,112.52,112.53,10382
20030301|2003-02-12 01:00,12,112.58,112.63,112.57,112.59,18578
20030301|2003-02-12 01:30,12,112.58,112.67,112.56,112.66,25613
20030301|2003-02-12 02:00,12,112.66,112.66,112.61,112.66,28555
20030301|2003-02-12 02:30,12,112.66,112.77,112.65,112.75,48822
20030301|2003-02-12 03:00,12,112.75,112.8,112.74,112.76,55234
20030301|2003-02-12 03:30,12,112.76,112.82,112.75,112.77,28904
20030301|2003-02-12 04:00,12,112.76,112.79,112.73,112.74,34409
20030301|2003-02-12 04:30,12,112.74,112.8,112.73,112.8,20930
20030301|2003-02-12 05:00,12,112.8,112.81,112.75,112.76,17302
20030301|2003-02-12 05:30,12,112.76,112.78,112.74,112.75,12943
20030301|2003-02-12 06:00,12,112.75,112.76,112.74,112.74,10090
20030301|2003-02-12 06:30,12,112.75,112.78,112.72,112.72,17180
20030301|2003-02-12 07:00,12,112.72,112.76,112.71,112.74,21886
20030301|2003-02-12 07:30,12,112.74,112.74,112.69,112.73,31368
20030301|2003-02-12 08:00,12,112.73,112.74,112.69,112.7,22084
20030301|2003-02-12 08:30,12,112.7,112.73,112.67,112.71,34248
20030301|2003-02-12 09:00,12,112.71,112.82,112.69,112.8,55996
20030301|2003-02-12 09:30,12,112.8,112.84,112.77,112.83,40965
20030301|2003-02-12 10:00,12,112.82,112.89,112.82,112.85,45078
20030301|2003-02-12 10:30,12,112.84,112.87,112.81,112.83,12502
20030301|2003-02-12 11:00,12,112.83,112.89,112.81,112.87,11728
20030301|2003-02-12 11:30,12,112.88,112.9,112.83,112.87,8021
20030301|2003-02-13 01:00,13,112.95,113,112.94,112.96,21008
20030301|2003-02-13 01:30,13,112.95,112.99,112.95,112.98,11047
20030301|2003-02-13 02:00,13,112.98,113.01,112.97,112.97,23845
20030301|2003-02-13 02:30,13,112.97,112.99,112.93,112.96,43170
20030301|2003-02-13 03:00,13,112.96,112.97,112.92,112.92,24127
20030301|2003-02-13 03:30,13,112.92,112.94,112.91,112.93,32275
20030301|2003-02-13 04:00,13,112.93,112.97,112.91,112.95,26897
20030301|2003-02-13 04:30,13,112.94,112.99,112.93,112.99,26266
20030301|2003-02-13 05:00,13,112.99,112.99,112.92,112.93,35521
20030301|2003-02-13 05:30,13,112.93,112.99,112.93,112.96,16653
20030301|2003-02-13 06:00,13,112.96,113,112.96,112.98,13112
20030301|2003-02-13 06:30,13,112.98,112.99,112.96,112.97,8211
20030301|2003-02-13 07:00,13,112.97,113.06,112.94,112.94,20635
20030301|2003-02-13 07:30,13,112.94,113.06,112.94,113.03,64601
20030301|2003-02-13 08:00,13,113.03,113.07,113.02,113.06,44652
20030301|2003-02-13 08:30,13,113.07,113.08,113.03,113.05,52036
20030301|2003-02-13 09:00,13,113.05,113.09,113.04,113.05,39849
20030301|2003-02-13 09:30,13,113.05,113.08,113.02,113.07,34166
20030301|2003-02-13 10:00,13,113.07,113.08,113,113.08,26612
20030301|2003-02-13 10:30,13,113.08,113.12,113.06,113.09,21487
20030301|2003-02-13 11:00,13,113.09,113.15,113.09,113.15,10974
20030301|2003-02-13 11:30,13,113.14,113.21,113.12,113.19,14221
20030301|2003-02-14 01:00,14,113.13,113.15,113.07,113.08,19166
20030301|2003-02-14 01:30,14,113.07,113.11,113.07,113.1,14345
20030301|2003-02-14 02:00,14,113.11,113.14,113.08,113.08,22231
20030301|2003-02-14 02:30,14,113.08,113.09,113.02,113.03,37871
20030301|2003-02-14 03:00,14,113.04,113.04,112.91,112.96,55153
20030301|2003-02-14 03:30,14,112.96,112.97,112.88,112.93,44919
20030301|2003-02-14 04:00,14,112.93,112.94,112.88,112.91,37771
20030301|2003-02-14 04:30,14,112.91,112.95,112.88,112.92,25933
20030301|2003-02-14 05:00,14,112.92,112.96,112.91,112.95,16243
20030301|2003-02-14 05:30,14,112.95,112.95,112.91,112.95,19347
20030301|2003-02-14 06:00,14,112.95,113.02,112.94,112.95,33069
20030301|2003-02-14 06:30,14,112.94,113,112.94,113,15784
20030301|2003-02-14 07:00,14,113,113,112.92,112.94,18110
20030301|2003-02-14 07:30,14,112.95,113,112.94,113,29397
20030301|2003-02-14 08:00,14,113,113.01,112.98,112.99,28641
20030301|2003-02-14 08:30,14,112.99,113.05,112.96,112.98,29596
20030301|2003-02-14 09:00,14,112.98,112.98,112.88,112.93,35812
20030301|2003-02-14 09:30,14,112.92,112.93,112.68,112.78,71455
20030301|2003-02-14 10:00,14,112.78,112.92,112.76,112.87,43812
20030301|2003-02-14 10:30,14,112.87,112.92,112.84,112.92,16565
20030301|2003-02-14 11:00,14,112.92,112.96,112.86,112.91,13880
20030301|2003-02-14 11:30,14,112.91,112.91,112.78,112.87,14466
20030301|2003-02-17 01:00,17,112.84,112.84,112.66,112.73,18755
20030301|2003-02-17 01:30,17,112.73,112.75,112.7,112.72,11225
20030301|2003-02-17 02:00,17,112.72,112.75,112.7,112.71,15063
20030301|2003-02-17 02:30,17,112.71,112.72,112.68,112.72,15776
20030301|2003-02-17 03:00,17,112.72,112.79,112.71,112.78,19174
20030301|2003-02-17 03:30,17,112.77,112.79,112.74,112.75,16688
20030301|2003-02-17 04:00,17,112.75,112.79,112.73,112.77,11162
20030301|2003-02-17 04:30,17,112.78,112.82,112.77,112.81,13812
20030301|2003-02-17 05:00,17,112.82,112.82,112.78,112.81,10840
20030301|2003-02-17 05:30,17,112.81,112.84,112.79,112.83,7592
20030301|2003-02-17 06:00,17,112.83,112.83,112.81,112.82,8373
20030301|2003-02-17 06:30,17,112.83,112.83,112.8,112.81,5568
20030301|2003-02-17 07:00,17,112.81,112.81,112.77,112.79,8087
20030301|2003-02-17 07:30,17,112.79,112.8,112.77,112.78,7683
20030301|2003-02-17 08:00,17,112.79,112.82,112.79,112.79,14416
20030301|2003-02-17 08:30,17,112.79,112.84,112.76,112.83,18288
20030301|2003-02-17 09:00,17,112.83,112.86,112.82,112.83,18211
20030301|2003-02-17 09:30,17,112.83,112.85,112.81,112.83,12229
20030301|2003-02-17 10:00,17,112.83,112.84,112.78,112.82,9448
20030301|2003-02-17 10:30,17,112.83,112.84,112.76,112.76,7720
20030301|2003-02-17 11:00,17,112.75,112.77,112.72,112.75,6813
20030301|2003-02-17 11:30,17,112.74,112.76,112.72,112.74,2475
20030301|2003-02-18 01:00,18,112.74,112.86,112.74,112.8,14301
20030301|2003-02-18 01:30,18,112.81,112.84,112.76,112.78,16684
20030301|2003-02-18 02:00,18,112.77,112.83,112.74,112.75,26304
20030301|2003-02-18 02:30,18,112.76,112.77,112.73,112.76,23423
20030301|2003-02-18 03:00,18,112.75,112.77,112.73,112.76,24556
20030301|2003-02-18 03:30,18,112.76,112.82,112.75,112.78,27082
20030301|2003-02-18 04:00,18,112.78,112.81,112.76,112.78,18405
20030301|2003-02-18 04:30,18,112.78,112.79,112.75,112.77,18730
20030301|2003-02-18 05:00,18,112.77,112.78,112.7,112.71,29847
20030301|2003-02-18 05:30,18,112.71,112.74,112.68,112.7,23332
20030301|2003-02-18 06:00,18,112.69,112.74,112.67,112.73,22782
20030301|2003-02-18 06:30,18,112.74,112.81,112.73,112.8,23027
20030301|2003-02-18 07:00,18,112.79,112.8,112.74,112.75,22027
20030301|2003-02-18 07:30,18,112.76,112.76,112.69,112.73,25803
20030301|2003-02-18 08:00,18,112.73,112.73,112.69,112.71,21627
20030301|2003-02-18 08:30,18,112.71,112.73,112.67,112.72,34248
20030301|2003-02-18 09:00,18,112.71,112.73,112.67,112.71,47153
20030301|2003-02-18 09:30,18,112.72,112.75,112.68,112.69,26298
20030301|2003-02-18 10:00,18,112.69,112.74,112.68,112.73,15553
20030301|2003-02-18 10:30,18,112.73,112.75,112.72,112.73,8446
20030301|2003-02-18 11:00,18,112.73,112.75,112.72,112.73,4521
20030301|2003-02-18 11:30,18,112.73,112.73,112.69,112.72,6892
20030301|2003-02-19 01:00,19,112.84,112.85,112.8,112.81,13471
20030301|2003-02-19 01:30,19,112.81,112.85,112.77,112.79,17021
20030301|2003-02-19 02:00,19,112.79,112.88,112.79,112.85,26972
20030301|2003-02-19 02:30,19,112.84,112.85,112.82,112.83,21497
20030301|2003-02-19 03:00,19,112.83,112.87,112.82,112.83,27382
20030301|2003-02-19 03:30,19,112.83,112.85,112.8,112.83,32213
20030301|2003-02-19 04:00,19,112.84,112.84,112.8,112.82,22859
20030301|2003-02-19 04:30,19,112.82,112.84,112.78,112.79,16758
20030301|2003-02-19 05:00,19,112.8,112.84,112.79,112.83,12744
20030301|2003-02-19 05:30,19,112.82,112.84,112.82,112.83,13002
20030301|2003-02-19 06:00,19,112.83,112.83,112.8,112.81,10144
20030301|2003-02-19 06:30,19,112.81,112.82,112.79,112.82,8581
20030301|2003-02-19 07:00,19,112.81,112.86,112.81,112.84,13344
20030301|2003-02-19 07:30,19,112.84,112.89,112.84,112.86,25094
20030301|2003-02-19 08:00,19,112.86,112.89,112.84,112.87,21151
20030301|2003-02-19 08:30,19,112.87,113,112.86,112.95,48725
20030301|2003-02-19 09:00,19,112.95,113.05,112.95,113.03,57947
20030301|2003-02-19 09:30,19,113.02,113.09,113,113.07,42506
20030301|2003-02-19 10:00,19,113.07,113.07,113.02,113.03,21858
20030301|2003-02-19 10:30,19,113.03,113.09,113.03,113.08,16791
20030301|2003-02-19 11:00,19,113.08,113.1,113.06,113.09,7120
20030301|2003-02-19 11:30,19,113.09,113.1,113.04,113.06,6186
20030301|2003-02-20 01:00,20,113.07,113.08,113.02,113.05,13165
20030301|2003-02-20 01:30,20,113.05,113.08,113.04,113.05,12287
20030301|2003-02-20 02:00,20,113.05,113.11,113.04,113.09,26070
20030301|2003-02-20 02:30,20,113.09,113.11,113.07,113.1,30590
20030301|2003-02-20 03:00,20,113.1,113.14,113.09,113.13,35761
20030301|2003-02-20 03:30,20,113.12,113.18,113.09,113.1,69794
20030301|2003-02-20 04:00,20,113.1,113.11,113.08,113.11,30726
20030301|2003-02-20 04:30,20,113.11,113.12,113.09,113.09,18815
20030301|2003-02-20 05:00,20,113.09,113.11,113.06,113.07,16619
20030301|2003-02-20 05:30,20,113.07,113.09,113.06,113.07,12593
20030301|2003-02-20 06:00,20,113.08,113.09,113.07,113.07,5042
20030301|2003-02-20 06:30,20,113.08,113.09,113.06,113.07,10253
20030301|2003-02-20 07:00,20,113.07,113.07,113.01,113.02,17325
20030301|2003-02-20 07:30,20,113.02,113.12,113.02,113.1,36963
20030301|2003-02-20 08:00,20,113.09,113.1,113.07,113.08,26049
20030301|2003-02-20 08:30,20,113.08,113.11,113.07,113.09,32447
20030301|2003-02-20 09:00,20,113.08,113.17,113.08,113.14,46274
20030301|2003-02-20 09:30,20,113.15,113.16,113.12,113.13,25291
20030301|2003-02-20 10:00,20,113.13,113.14,113.1,113.11,23862
20030301|2003-02-20 10:30,20,113.12,113.13,113.08,113.1,15179
20030301|2003-02-20 11:00,20,113.11,113.14,113.09,113.13,20504
20030301|2003-02-20 11:30,20,113.14,113.14,113.11,113.12,9180
20030301|2003-02-21 01:00,21,113.11,113.12,113.07,113.09,6205
20030301|2003-02-21 01:30,21,113.1,113.12,113.09,113.12,5371
20030301|2003-02-21 02:00,21,113.12,113.18,113.11,113.16,19404
20030301|2003-02-21 02:30,21,113.16,113.2,113.14,113.2,34464
20030301|2003-02-21 03:00,21,113.19,113.22,113.17,113.18,27984
20030301|2003-02-21 03:30,21,113.17,113.2,113.16,113.2,14194
20030301|2003-02-21 04:00,21,113.19,113.2,113.16,113.17,19999
20030301|2003-02-21 04:30,21,113.17,113.2,113.17,113.18,16914
20030301|2003-02-21 05:00,21,113.18,113.18,113.16,113.17,6797
20030301|2003-02-21 05:30,21,113.17,113.19,113.16,113.18,5635
20030301|2003-02-21 06:00,21,113.17,113.18,113.14,113.15,7767
20030301|2003-02-21 06:30,21,113.15,113.16,113.14,113.16,7467
20030301|2003-02-21 07:00,21,113.16,113.18,113.14,113.15,10605
20030301|2003-02-21 07:30,21,113.16,113.18,113.14,113.15,24530
20030301|2003-02-21 08:00,21,113.15,113.16,113.1,113.12,19815
20030301|2003-02-21 08:30,21,113.11,113.13,113.01,113.03,51888
20030301|2003-02-21 09:00,21,113.03,113.06,112.88,113.02,103028
20030301|2003-02-21 09:30,21,113.01,113.05,112.96,112.99,46494
20030301|2003-02-21 10:00,21,112.99,113.03,112.94,112.97,25829
20030301|2003-02-21 10:30,21,112.96,112.96,112.9,112.93,15694
20030301|2003-02-21 11:00,21,112.93,112.98,112.92,112.95,9500
20030301|2003-02-21 11:30,21,112.95,113,112.94,112.99,6444
20030301|2003-02-24 01:00,24,113.08,113.25,113.08,113.23,36028
20030301|2003-02-24 01:30,24,113.23,113.41,113.22,113.39,35645
20030301|2003-02-24 02:00,24,113.39,113.39,113.3,113.36,33887
20030301|2003-02-24 02:30,24,113.36,113.42,113.35,113.38,31271
20030301|2003-02-24 03:00,24,113.38,113.42,113.36,113.38,33026
20030301|2003-02-24 03:30,24,113.38,113.39,113.32,113.33,28782
20030301|2003-02-24 04:00,24,113.33,113.36,113.33,113.34,16605
20030301|2003-02-24 04:30,24,113.33,113.35,113.32,113.35,15055
20030301|2003-02-24 05:00,24,113.34,113.36,113.31,113.32,16311
20030301|2003-02-24 05:30,24,113.32,113.33,113.3,113.31,14411
20030301|2003-02-24 06:00,24,113.31,113.33,113.3,113.3,6632
20030301|2003-02-24 06:30,24,113.31,113.35,113.29,113.34,11932
20030301|2003-02-24 07:00,24,113.35,113.36,113.29,113.31,17360
20030301|2003-02-24 07:30,24,113.31,113.33,113.26,113.28,29709
20030301|2003-02-24 08:00,24,113.28,113.3,113.25,113.29,22976
20030301|2003-02-24 08:30,24,113.29,113.31,113.26,113.3,31324
20030301|2003-02-24 09:00,24,113.3,113.3,113.23,113.28,33799
20030301|2003-02-24 09:30,24,113.28,113.29,113.24,113.27,23059
20030301|2003-02-24 10:00,24,113.27,113.3,113.26,113.3,18316
20030301|2003-02-24 10:30,24,113.3,113.3,113.25,113.27,9968
20030301|2003-02-24 11:00,24,113.27,113.27,113.25,113.27,7342
20030301|2003-02-24 11:30,24,113.26,113.29,113.24,113.25,6098
20030301|2003-02-25 01:00,25,113.34,113.41,113.34,113.36,20293
20030301|2003-02-25 01:30,25,113.37,113.39,113.36,113.38,9682
20030301|2003-02-25 02:00,25,113.38,113.43,113.37,113.41,19247
20030301|2003-02-25 02:30,25,113.41,113.45,113.38,113.39,34781
20030301|2003-02-25 03:00,25,113.4,113.42,113.38,113.41,40834
20030301|2003-02-25 03:30,25,113.41,113.47,113.4,113.46,27906
20030301|2003-02-25 04:00,25,113.46,113.5,113.45,113.5,26830
20030301|2003-02-25 04:30,25,113.49,113.53,113.48,113.48,31324
20030301|2003-02-25 05:00,25,113.48,113.5,113.45,113.47,16337
20030301|2003-02-25 05:30,25,113.47,113.5,113.46,113.49,15971
20030301|2003-02-25 06:00,25,113.49,113.5,113.47,113.49,9659
20030301|2003-02-25 06:30,25,113.49,113.49,113.45,113.46,9609
20030301|2003-02-25 07:00,25,113.46,113.48,113.45,113.48,15003
20030301|2003-02-25 07:30,25,113.48,113.51,113.45,113.49,22781
20030301|2003-02-25 08:00,25,113.5,113.51,113.48,113.49,21707
20030301|2003-02-25 08:30,25,113.49,113.55,113.45,113.53,36300
20030301|2003-02-25 09:00,25,113.53,113.56,113.41,113.44,66166
20030301|2003-02-25 09:30,25,113.44,113.45,113.3,113.33,59200
20030301|2003-02-25 10:00,25,113.32,113.43,113.32,113.41,41698
20030301|2003-02-25 10:30,25,113.4,113.43,113.36,113.41,15642
20030301|2003-02-25 11:00,25,113.4,113.43,113.39,113.42,6291
20030301|2003-02-25 11:30,25,113.42,113.42,113.39,113.42,3683
20030301|2003-02-26 01:00,26,113.34,113.37,113.29,113.35,19635
20030301|2003-02-26 01:30,26,113.35,113.36,113.32,113.35,10777
20030301|2003-02-26 02:00,26,113.35,113.36,113.33,113.34,17987
20030301|2003-02-26 02:30,26,113.34,113.42,113.33,113.42,30516
20030301|2003-02-26 03:00,26,113.42,113.44,113.41,113.41,33713
20030301|2003-02-26 03:30,26,113.41,113.43,113.38,113.43,26930
20030301|2003-02-26 04:00,26,113.44,113.46,113.41,113.42,31287
20030301|2003-02-26 04:30,26,113.42,113.43,113.37,113.38,22539
20030301|2003-02-26 05:00,26,113.38,113.39,113.28,113.31,39440
20030301|2003-02-26 05:30,26,113.32,113.33,113.25,113.31,37956
20030301|2003-02-26 06:00,26,113.31,113.33,113.29,113.31,10812
20030301|2003-02-26 06:30,26,113.32,113.34,113.28,113.29,12227
20030301|2003-02-26 07:00,26,113.29,113.31,113.28,113.29,10376
20030301|2003-02-26 07:30,26,113.3,113.32,113.26,113.29,31797
20030301|2003-02-26 08:00,26,113.29,113.37,113.28,113.37,38099
20030301|2003-02-26 08:30,26,113.37,113.37,113.28,113.3,43988
20030301|2003-02-26 09:00,26,113.31,113.33,113.27,113.32,50934
20030301|2003-02-26 09:30,26,113.33,113.37,113.27,113.36,63408
20030301|2003-02-26 10:00,26,113.36,113.42,113.33,113.4,32385
20030301|2003-02-26 10:30,26,113.4,113.47,113.39,113.44,16943
20030301|2003-02-26 11:00,26,113.44,113.45,113.42,113.44,6183
20030301|2003-02-26 11:30,26,113.43,113.45,113.42,113.44,5034
20030301|2003-02-27 01:00,27,113.5,113.54,113.49,113.49,17133
20030301|2003-02-27 01:30,27,113.49,113.53,113.45,113.48,15926
20030301|2003-02-27 02:00,27,113.48,113.52,113.45,113.45,22274
20030301|2003-02-27 02:30,27,113.46,113.51,113.46,113.48,26183
20030301|2003-02-27 03:00,27,113.47,113.53,113.45,113.48,33609
20030301|2003-02-27 03:30,27,113.48,113.5,113.47,113.49,29152
20030301|2003-02-27 04:00,27,113.49,113.5,113.45,113.46,24072
20030301|2003-02-27 04:30,27,113.47,113.48,113.44,113.47,17709
20030301|2003-02-27 05:00,27,113.47,113.49,113.46,113.49,12913
20030301|2003-02-27 05:30,27,113.49,113.51,113.47,113.48,14041
20030301|2003-02-27 06:00,27,113.48,113.49,113.46,113.47,6892
20030301|2003-02-27 06:30,27,113.47,113.5,113.46,113.48,15021
20030301|2003-02-27 07:00,27,113.47,113.48,113.39,113.42,29975
20030301|2003-02-27 07:30,27,113.42,113.44,113.21,113.24,88027
20030301|2003-02-27 08:00,27,113.24,113.3,113.16,113.21,78629
20030301|2003-02-27 08:30,27,113.21,113.3,113.18,113.29,55293
20030301|2003-02-27 09:00,27,113.29,113.3,113.12,113.12,80083
20030301|2003-02-27 09:30,27,113.12,113.12,112.96,112.98,90382
20030301|2003-02-27 10:00,27,112.98,113.08,112.92,113.07,61015
20030301|2003-02-27 10:30,27,113.07,113.08,113.03,113.04,21980
20030301|2003-02-27 11:00,27,113.05,113.12,113.02,113.08,12288
20030301|2003-02-27 11:30,27,113.09,113.11,113.07,113.11,11255
20030301|2003-02-28 01:00,28,113.12,113.18,113.09,113.16,14791
20030301|2003-02-28 01:30,28,113.16,113.18,113.13,113.14,15197
20030301|2003-02-28 02:00,28,113.14,113.14,113.03,113.08,29335
20030301|2003-02-28 02:30,28,113.08,113.12,113.08,113.12,22295
20030301|2003-02-28 03:00,28,113.12,113.14,113.09,113.12,17686
20030301|2003-02-28 03:30,28,113.12,113.14,113.07,113.09,28239
20030301|2003-02-28 04:00,28,113.09,113.11,113.08,113.09,18633
20030301|2003-02-28 04:30,28,113.09,113.11,113.08,113.1,18707
20030301|2003-02-28 05:00,28,113.09,113.16,113.09,113.16,19066
20030301|2003-02-28 05:30,28,113.17,113.19,113.15,113.16,15120
20030301|2003-02-28 06:00,28,113.16,113.17,113.14,113.17,12671
20030301|2003-02-28 06:30,28,113.17,113.22,113.16,113.17,23360
20030301|2003-02-28 07:00,28,113.17,113.23,113.17,113.2,14705
20030301|2003-02-28 07:30,28,113.2,113.23,113.17,113.18,30304
20030301|2003-02-28 08:00,28,113.19,113.21,113.14,113.16,21128
20030301|2003-02-28 08:30,28,113.16,113.25,113.15,113.21,26748
20030301|2003-02-28 09:00,28,113.21,113.3,113.17,113.27,45841
20030301|2003-02-28 09:30,28,113.27,113.32,113.26,113.27,28696
20030301|2003-02-28 10:00,28,113.27,113.36,113.26,113.34,18911
20030301|2003-02-28 10:30,28,113.33,113.35,113.31,113.34,18737
20030301|2003-02-28 11:00,28,113.34,113.48,113.34,113.47,18338
20030301|2003-02-28 11:30,28,113.47,113.51,113.45,113.45,12757
20030301|2003-03-03 01:00,3,113.39,113.4,113.32,113.35,16379
20030301|2003-03-03 01:30,3,113.35,113.38,113.31,113.38,9302
20030301|2003-03-03 02:00,3,113.38,113.43,113.36,113.43,14507
20030301|2003-03-03 02:30,3,113.43,113.45,113.39,113.39,17438
20030301|2003-03-03 03:00,3,113.4,113.42,113.39,113.41,16618
20030301|2003-03-03 03:30,3,113.41,113.43,113.38,113.4,14820
20030301|2003-03-03 04:00,3,113.39,113.44,113.37,113.38,23952
20030301|2003-03-03 04:30,3,113.37,113.39,113.36,113.38,14690
20030301|2003-03-03 05:00,3,113.38,113.39,113.35,113.36,16194
20030301|2003-03-03 05:30,3,113.36,113.38,113.34,113.35,15161
20030301|2003-03-03 06:00,3,113.35,113.35,113.32,113.34,13384
20030301|2003-03-03 06:30,3,113.34,113.37,113.33,113.35,17791
20030301|2003-03-03 07:00,3,113.36,113.37,113.33,113.35,11654
20030301|2003-03-03 07:30,3,113.35,113.4,113.34,113.39,15097
20030301|2003-03-03 08:00,3,113.39,113.4,113.36,113.36,15112
20030301|2003-03-03 08:30,3,113.36,113.39,113.35,113.37,18905
20030301|2003-03-03 09:00,3,113.4,113.5,113.38,113.47,50183
20030301|2003-03-03 09:30,3,113.47,113.55,113.45,113.53,50266
20030301|2003-03-03 10:00,3,113.53,113.53,113.46,113.47,31164
20030301|2003-03-03 10:30,3,113.47,113.49,113.44,113.48,12217
20030301|2003-03-03 11:00,3,113.48,113.48,113.43,113.43,5314
20030301|2003-03-03 11:30,3,113.43,113.46,113.41,113.44,7618
20030301|2003-03-04 01:00,4,113.51,113.59,113.5,113.56,28414
20030301|2003-03-04 01:30,4,113.55,113.62,113.54,113.59,25674
20030301|2003-03-04 02:00,4,113.59,113.62,113.56,113.56,33072
20030301|2003-03-04 02:30,4,113.57,113.61,113.55,113.6,31047
20030301|2003-03-04 03:00,4,113.59,113.61,113.53,113.54,34916
20030301|2003-03-04 03:30,4,113.54,113.58,113.53,113.56,26061
20030301|2003-03-04 04:00,4,113.56,113.59,113.55,113.56,31056
20030301|2003-03-04 04:30,4,113.57,113.57,113.53,113.55,20269
20030301|2003-03-04 05:00,4,113.55,113.56,113.52,113.55,17060
20030301|2003-03-04 05:30,4,113.55,113.56,113.53,113.54,16434
20030301|2003-03-04 06:00,4,113.54,113.6,113.54,113.6,10118
20030301|2003-03-04 06:30,4,113.6,113.61,113.56,113.58,27959
20030301|2003-03-04 07:00,4,113.58,113.58,113.56,113.58,13222
20030301|2003-03-04 07:30,4,113.59,113.59,113.5,113.51,24026
20030301|2003-03-04 08:00,4,113.51,113.54,113.45,113.45,89068
20030301|2003-03-04 08:30,4,113.46,113.53,113.46,113.51,46397
20030301|2003-03-04 09:00,4,113.5,113.54,113.49,113.51,36187
20030301|2003-03-04 09:30,4,113.51,113.51,113.42,113.48,38456
20030301|2003-03-04 10:00,4,113.48,113.5,113.38,113.4,36978
20030301|2003-03-04 10:30,4,113.4,113.43,113.36,113.36,17685
20030301|2003-03-04 11:00,4,113.37,113.39,113.35,113.37,7278
20030301|2003-03-04 11:30,4,113.37,113.41,113.37,113.38,14893
20030301|2003-03-05 01:00,5,113.5,113.6,113.5,113.57,27508
20030301|2003-03-05 01:30,5,113.57,113.57,113.55,113.56,26627
20030301|2003-03-05 02:00,5,113.57,113.57,113.54,113.57,33181
20030301|2003-03-05 02:30,5,113.56,113.57,113.51,113.55,28823
20030301|2003-03-05 03:00,5,113.55,113.55,113.48,113.49,44889
20030301|2003-03-05 03:30,5,113.5,113.53,113.48,113.52,31665
20030301|2003-03-05 04:00,5,113.52,113.53,113.43,113.46,43462
20030301|2003-03-05 04:30,5,113.46,113.5,113.46,113.48,31441
20030301|2003-03-05 05:00,5,113.49,113.49,113.44,113.46,18641
20030301|2003-03-05 05:30,5,113.46,113.47,113.45,113.46,19406
20030301|2003-03-05 06:00,5,113.46,113.48,113.46,113.47,12993
20030301|2003-03-05 06:30,5,113.47,113.48,113.46,113.47,23025
20030301|2003-03-05 07:00,5,113.47,113.52,113.47,113.5,18601
20030301|2003-03-05 07:30,5,113.51,113.51,113.47,113.48,25366
20030301|2003-03-05 08:00,5,113.48,113.48,113.43,113.46,42838
20030301|2003-03-05 08:30,5,113.46,113.48,113.42,113.44,26796
20030301|2003-03-05 09:00,5,113.44,113.47,113.42,113.44,22187
20030301|2003-03-05 09:30,5,113.43,113.47,113.42,113.46,16956
20030301|2003-03-05 10:00,5,113.46,113.47,113.45,113.45,25130
20030301|2003-03-05 10:30,5,113.45,113.46,113.3,113.35,47438
20030301|2003-03-05 11:00,5,113.34,113.38,113.33,113.38,4324
20030301|2003-03-05 11:30,5,113.36,113.37,113.3,113.33,5627
20030301|2003-03-06 01:00,6,113.35,113.4,113.32,113.37,5538
20030301|2003-03-06 01:30,6,113.37,113.41,113.37,113.41,10069
20030301|2003-03-06 02:00,6,113.41,113.45,113.39,113.43,6141
20030301|2003-03-06 02:30,6,113.44,113.44,113.4,113.42,7268
20030301|2003-03-06 03:00,6,113.42,113.46,113.42,113.42,4583
20030301|2003-03-06 03:30,6,113.41,113.41,113.3,113.3,7627
20030301|2003-03-06 04:00,6,113.3,113.32,113.29,113.29,1373
20030301|2003-03-06 04:30,6,113.33,113.33,113.25,113.28,440
20030301|2003-03-06 05:00,6,113.28,113.31,113.26,113.26,274
20030601|2002-11-25 11:30,25,108.75,108.75,108.75,108.75,900
20030601|2002-11-28 06:00,28,108.1,108.1,108.1,108.1,900
20030601|2002-12-10 07:30,10,108.95,108.95,108.95,108.95,1
20030601|2002-12-12 08:00,12,109.25,109.25,109.25,109.25,1
20030601|2002-12-13 02:30,13,110.39,110.39,110.39,110.39,0
20030601|2002-12-17 11:00,17,109.53,109.53,109.53,109.53,1
20030601|2002-12-30 02:30,30,110.14,110.14,110.14,110.14,1
20030601|2003-01-03 03:00,3,109.63,109.63,109.63,109.63,1
20030601|2003-01-07 03:30,7,109.8,109.8,109.8,109.8,5
20030601|2003-01-08 08:00,8,110.13,110.13,110.13,110.13,1
20030601|2003-01-09 10:30,9,110.09,110.09,110.09,110.09,1
20030601|2003-01-10 07:30,10,110.3,110.3,110.28,110.28,8
20030601|2003-01-10 10:30,10,110.24,110.24,110.24,110.24,1
20030601|2003-01-13 03:00,13,110.06,110.06,110.06,110.06,1
20030601|2003-01-14 02:30,14,110.1,110.1,110.1,110.1,90
20030601|2003-01-15 06:00,15,110.07,110.07,110.07,110.07,55
20030601|2003-01-16 08:30,16,110.24,110.24,110.24,110.24,1
20030601|2003-01-20 02:30,20,110.59,110.59,110.59,110.59,1
20030601|2003-01-21 04:00,21,110.74,110.74,110.74,110.74,1
20030601|2003-01-22 02:30,22,110.91,110.91,110.91,110.91,251
20030601|2003-01-22 04:30,22,110.87,110.87,110.87,110.87,30
20030601|2003-01-22 07:30,22,110.91,110.91,110.91,110.91,220
20030601|2003-01-22 08:00,22,110.91,110.91,110.91,110.91,280
20030601|2003-01-22 10:00,22,110.85,110.87,110.85,110.87,410
20030601|2003-01-23 07:00,23,110.84,110.84,110.84,110.84,1
20030601|2003-01-24 03:00,24,111,111,111,111,1
20030601|2003-01-24 05:00,24,111.01,111.01,111.01,111.01,200
20030601|2003-01-24 09:30,24,111.13,111.13,111.13,111.13,1
20030601|2003-01-24 10:00,24,111.13,111.13,111.13,111.13,449
20030601|2003-01-27 01:00,27,111,111,111,111,1
20030601|2003-01-27 06:00,27,111.19,111.19,111.19,111.19,1
20030601|2003-01-27 06:30,27,111.25,111.25,111.25,111.25,1
20030601|2003-01-27 08:00,27,111.05,111.05,111.05,111.05,1
20030601|2003-01-28 02:00,28,110.88,110.88,110.88,110.88,30
20030601|2003-01-28 09:00,28,111.04,111.04,111.04,111.04,1
20030601|2003-01-29 02:30,29,111.2,111.2,111.2,111.2,1
20030601|2003-01-29 05:30,29,111.21,111.21,111.2,111.2,780
20030601|2003-01-29 07:00,29,111.17,111.17,111.17,111.17,1
20030601|2003-01-29 09:30,29,111.05,111.05,111.05,111.05,1
20030601|2003-01-30 01:00,30,110.94,110.94,110.94,110.94,1
20030601|2003-01-30 05:00,30,110.88,110.88,110.88,110.88,110
20030601|2003-01-31 02:30,31,111.11,111.11,111.11,111.11,10
20030601|2003-01-31 09:00,31,111.03,111.03,111.03,111.03,5
20030601|2003-02-03 03:30,3,110.84,110.84,110.84,110.84,10
20030601|2003-02-03 05:30,3,110.88,110.88,110.88,110.88,26
20030601|2003-02-03 10:00,3,111,111,111,111,1
20030601|2003-02-04 02:30,4,111.15,111.15,111.15,111.15,5
20030601|2003-02-04 05:00,4,111.22,111.25,111.22,111.25,93
20030601|2003-02-04 10:00,4,111.3,111.3,111.3,111.3,1
20030601|2003-02-05 02:30,5,111.41,111.41,111.37,111.37,21
20030601|2003-02-05 03:00,5,111.36,111.36,111.36,111.36,20
20030601|2003-02-05 04:00,5,111.31,111.31,111.31,111.31,550
20030601|2003-02-05 08:00,5,111.2,111.2,111.19,111.19,2
20030601|2003-02-06 03:30,6,111.06,111.06,111.06,111.06,1
20030601|2003-02-06 09:00,6,111.32,111.32,111.32,111.32,1
20030601|2003-02-06 09:30,6,111.31,111.31,111.31,111.31,290
20030601|2003-02-06 10:00,6,111.31,111.31,111.31,111.31,1
20030601|2003-02-06 10:30,6,111.28,111.28,111.28,111.28,15
20030601|2003-02-07 03:00,7,111.39,111.39,111.39,111.39,1
20030601|2003-02-07 08:30,7,111.33,111.43,111.33,111.43,50
20030601|2003-02-07 09:00,7,111.47,111.48,111.46,111.46,58
20030601|2003-02-07 09:30,7,111.46,111.46,111.46,111.46,25
20030601|2003-02-07 10:00,7,111.47,111.47,111.47,111.47,40
20030601|2003-02-07 11:30,7,111.48,111.48,111.48,111.48,25
20030601|2003-02-10 04:30,10,111.52,111.54,111.52,111.54,240
20030601|2003-02-10 08:00,10,111.56,111.56,111.56,111.56,50
20030601|2003-02-10 08:30,10,111.58,111.58,111.58,111.58,25
20030601|2003-02-10 09:00,10,111.57,111.57,111.57,111.57,472
20030601|2003-02-10 10:00,10,111.54,111.54,111.54,111.54,50
20030601|2003-02-10 10:30,10,111.47,111.47,111.47,111.47,1080
20030601|2003-02-11 04:00,11,111.29,111.29,111.29,111.29,1
20030601|2003-02-11 04:30,11,111.29,111.3,111.29,111.3,672
20030601|2003-02-11 06:00,11,111.35,111.35,111.35,111.35,57
20030601|2003-02-11 08:00,11,111.44,111.45,111.44,111.45,300
20030601|2003-02-11 08:30,11,111.42,111.42,111.42,111.42,122
20030601|2003-02-11 09:30,11,111.52,111.52,111.52,111.52,1850
20030601|2003-02-11 10:00,11,111.52,111.52,111.52,111.52,170
20030601|2003-02-11 10:30,11,111.64,111.64,111.64,111.64,1
20030601|2003-02-12 01:00,12,111.63,111.65,111.63,111.65,120
20030601|2003-02-12 02:00,12,111.66,111.68,111.66,111.68,2
20030601|2003-02-12 02:30,12,111.77,111.77,111.77,111.77,688
20030601|2003-02-12 08:30,12,111.75,111.75,111.75,111.75,10
20030601|2003-02-12 09:30,12,111.88,111.88,111.88,111.88,1
20030601|2003-02-13 01:00,13,112.04,112.04,112.04,112.04,1
20030601|2003-02-13 07:00,13,112.06,112.13,112.06,112.09,165
20030601|2003-02-13 07:30,13,112.07,112.1,112.07,112.1,160
20030601|2003-02-13 08:00,13,112.14,112.14,112.14,112.14,601
20030601|2003-02-13 08:30,13,112.16,112.16,112.16,112.16,1
20030601|2003-02-13 10:30,13,112.13,112.13,112.13,112.13,1
20030601|2003-02-13 11:30,13,112.23,112.24,112.23,112.23,152
20030601|2003-02-14 02:00,14,112.18,112.2,112.18,112.2,120
20030601|2003-02-14 02:30,14,112.15,112.15,112.15,112.15,111
20030601|2003-02-14 03:00,14,112.03,112.03,112.03,112.03,1
20030601|2003-02-14 04:30,14,112.01,112.01,112.01,112.01,55
20030601|2003-02-14 06:00,14,112.09,112.09,112.09,112.09,170
20030601|2003-02-14 07:00,14,112.03,112.03,112.03,112.03,1
20030601|2003-02-14 07:30,14,112.07,112.07,112.07,112.07,5
20030601|2003-02-14 08:30,14,112.09,112.09,112.09,112.09,101
20030601|2003-02-14 09:30,14,111.92,111.92,111.92,111.92,100
20030601|2003-02-14 11:30,14,111.93,111.93,111.93,111.93,100
20030601|2003-02-17 01:00,17,111.8,111.8,111.8,111.8,1
20030601|2003-02-17 02:30,17,111.79,111.79,111.79,111.79,25
20030601|2003-02-17 03:00,17,111.81,111.84,111.81,111.84,194
20030601|2003-02-17 10:30,17,111.91,111.91,111.91,111.91,1
20030601|2003-02-18 03:00,18,111.84,111.84,111.84,111.84,31
20030601|2003-02-18 04:30,18,111.86,111.86,111.86,111.86,50
20030601|2003-02-18 06:00,18,111.8,111.81,111.8,111.81,101
20030601|2003-02-18 07:00,18,111.88,111.88,111.88,111.88,1
20030601|2003-02-18 08:00,18,111.82,111.82,111.82,111.82,240
20030601|2003-02-18 09:30,18,111.84,111.84,111.79,111.8,129
20030601|2003-02-18 11:30,18,111.79,111.79,111.79,111.79,55
20030601|2003-02-19 01:30,19,111.88,111.88,111.88,111.88,75
20030601|2003-02-19 02:30,19,111.94,111.94,111.94,111.94,250
20030601|2003-02-19 03:30,19,111.92,111.92,111.92,111.92,100
20030601|2003-02-19 04:30,19,111.92,111.92,111.92,111.92,125
20030601|2003-02-19 08:00,19,111.96,111.96,111.96,111.96,500
20030601|2003-02-19 08:30,19,111.96,112.05,111.96,112.05,915
20030601|2003-02-19 10:30,19,112.12,112.12,112.12,112.12,50
20030601|2003-02-19 11:30,19,112.15,112.15,112.15,112.15,179
20030601|2003-02-20 01:00,20,112.16,112.16,112.16,112.16,1
20030601|2003-02-20 02:00,20,112.18,112.18,112.18,112.18,112
20030601|2003-02-20 03:00,20,112.18,112.22,112.18,112.22,662
20030601|2003-02-20 04:30,20,112.19,112.19,112.19,112.19,20
20030601|2003-02-20 07:00,20,112.14,112.14,112.14,112.14,75
20030601|2003-02-20 07:30,20,112.18,112.18,112.18,112.18,147
20030601|2003-02-20 08:30,20,112.19,112.19,112.19,112.19,200
20030601|2003-02-20 09:00,20,112.24,112.24,112.23,112.23,55
20030601|2003-02-20 09:30,20,112.23,112.26,112.23,112.26,680
20030601|2003-02-20 10:30,20,112.2,112.2,112.2,112.2,500
20030601|2003-02-20 11:00,20,112.19,112.22,112.19,112.21,3
20030601|2003-02-20 11:30,20,112.22,112.25,112.21,112.24,9
20030601|2003-02-21 01:30,21,112.2,112.21,112.2,112.21,2
20030601|2003-02-21 02:00,21,112.22,112.25,112.22,112.25,250
20030601|2003-02-21 02:30,21,112.27,112.3,112.25,112.3,158
20030601|2003-02-21 03:00,21,112.31,112.31,112.31,112.31,62
20030601|2003-02-21 04:00,21,112.28,112.28,112.28,112.28,50
20030601|2003-02-21 07:00,21,112.28,112.28,112.28,112.28,50
20030601|2003-02-21 07:30,21,112.26,112.26,112.26,112.26,160
20030601|2003-02-21 08:00,21,112.23,112.23,112.23,112.23,100
20030601|2003-02-21 08:30,21,112.13,112.13,112.12,112.12,701
20030601|2003-02-21 09:30,21,112.11,112.11,112.11,112.11,71
20030601|2003-02-21 10:00,21,112.07,112.07,112.07,112.07,200
20030601|2003-02-21 10:30,21,112.05,112.05,112.01,112.01,31
20030601|2003-02-24 01:30,24,112.3,112.36,112.3,112.36,375
20030601|2003-02-24 03:00,24,112.46,112.46,112.43,112.44,167
20030601|2003-02-24 03:30,24,112.39,112.39,112.39,112.39,13
20030601|2003-02-24 04:30,24,112.4,112.4,112.4,112.4,1
20030601|2003-02-24 05:00,24,112.4,112.4,112.36,112.36,1081
20030601|2003-02-24 06:00,24,112.37,112.37,112.37,112.37,100
20030601|2003-02-24 07:00,24,112.39,112.39,112.39,112.39,85
20030601|2003-02-24 07:30,24,112.36,112.38,112.35,112.35,540
20030601|2003-02-24 08:00,24,112.32,112.35,112.32,112.35,392
20030601|2003-02-24 08:30,24,112.35,112.35,112.33,112.33,130
20030601|2003-02-24 09:00,24,112.31,112.33,112.31,112.33,61
20030601|2003-02-24 09:30,24,112.34,112.34,112.32,112.32,326
20030601|2003-02-24 10:00,24,112.35,112.36,112.35,112.36,7
20030601|2003-02-25 01:00,25,112.44,112.44,112.43,112.43,460
20030601|2003-02-25 03:00,25,112.44,112.44,112.44,112.44,50
20030601|2003-02-25 03:30,25,112.51,112.52,112.5,112.52,34
20030601|2003-02-25 04:00,25,112.53,112.54,112.53,112.54,29
20030601|2003-02-25 04:30,25,112.56,112.56,112.56,112.56,25
20030601|2003-02-25 05:00,25,112.52,112.52,112.52,112.52,75
20030601|2003-02-25 06:30,25,112.54,112.54,112.54,112.54,7
20030601|2003-02-25 07:00,25,112.52,112.53,112.52,112.53,154
20030601|2003-02-25 07:30,25,112.52,112.56,112.52,112.56,81
20030601|2003-02-25 08:00,25,112.57,112.57,112.55,112.55,1287
20030601|2003-02-25 08:30,25,112.55,112.59,112.52,112.59,686
20030601|2003-02-25 09:00,25,112.5,112.5,112.49,112.5,359
20030601|2003-02-25 09:30,25,112.49,112.49,112.38,112.38,203
20030601|2003-02-25 10:00,25,112.41,112.49,112.41,112.49,446
20030601|2003-02-25 10:30,25,112.47,112.47,112.45,112.45,560
20030601|2003-02-25 11:30,25,112.47,112.47,112.47,112.47,293
20030601|2003-02-26 01:00,26,112.39,112.39,112.38,112.38,802
20030601|2003-02-26 01:30,26,112.39,112.39,112.39,112.39,100
20030601|2003-02-26 02:00,26,112.41,112.42,112.4,112.41,343
20030601|2003-02-26 02:30,26,112.41,112.43,112.41,112.43,65
20030601|2003-02-26 03:00,26,112.5,112.5,112.49,112.49,177
20030601|2003-02-26 03:30,26,112.48,112.49,112.48,112.49,1665
20030601|2003-02-26 04:00,26,112.51,112.51,112.5,112.51,896
20030601|2003-02-26 04:30,26,112.48,112.48,112.46,112.46,280
20030601|2003-02-26 05:00,26,112.47,112.47,112.36,112.38,677
20030601|2003-02-26 05:30,26,112.38,112.41,112.36,112.41,432
20030601|2003-02-26 06:00,26,112.39,112.4,112.38,112.4,34
20030601|2003-02-26 06:30,26,112.42,112.42,112.39,112.39,184
20030601|2003-02-26 07:00,26,112.37,112.38,112.37,112.37,75
20030601|2003-02-26 07:30,26,112.39,112.39,112.36,112.37,191
20030601|2003-02-26 08:00,26,112.42,112.42,112.42,112.42,2
20030601|2003-02-26 08:30,26,112.4,112.4,112.38,112.38,551
20030601|2003-02-26 09:00,26,112.37,112.37,112.36,112.37,130
20030601|2003-02-26 09:30,26,112.37,112.4,112.36,112.4,240
20030601|2003-02-26 10:00,26,112.43,112.48,112.43,112.48,507
20030601|2003-02-26 10:30,26,112.51,112.52,112.51,112.52,177
20030601|2003-02-26 11:00,26,112.51,112.51,112.51,112.51,50
20030601|2003-02-26 11:30,26,112.5,112.52,112.5,112.51,885
20030601|2003-02-27 01:00,27,112.58,112.59,112.57,112.59,201
20030601|2003-02-27 01:30,27,112.58,112.58,112.55,112.56,284
20030601|2003-02-27 02:00,27,112.54,112.57,112.54,112.54,963
20030601|2003-02-27 02:30,27,112.55,112.55,112.55,112.55,220
20030601|2003-02-27 03:00,27,112.55,112.57,112.55,112.57,76
20030601|2003-02-27 03:30,27,112.56,112.56,112.55,112.55,5768
20030601|2003-02-27 04:00,27,112.56,112.56,112.53,112.53,135
20030601|2003-02-27 04:30,27,112.52,112.52,112.52,112.52,515
20030601|2003-02-27 05:00,27,112.56,112.56,112.56,112.56,3
20030601|2003-02-27 05:30,27,112.55,112.55,112.55,112.55,5
20030601|2003-02-27 06:00,27,112.56,112.56,112.56,112.56,150
20030601|2003-02-27 06:30,27,112.54,112.55,112.54,112.55,542
20030601|2003-02-27 07:00,27,112.54,112.54,112.5,112.51,166
20030601|2003-02-27 07:30,27,112.5,112.5,112.33,112.34,9435
20030601|2003-02-27 08:00,27,112.32,112.35,112.28,112.31,2071
20030601|2003-02-27 08:30,27,112.29,112.37,112.27,112.37,3387
20030601|2003-02-27 09:00,27,112.32,112.33,112.24,112.25,869
20030601|2003-02-27 09:30,27,112.18,112.2,112.05,112.09,497
20030601|2003-02-27 10:00,27,112.06,112.15,112.02,112.15,1643
20030601|2003-02-27 10:30,27,112.15,112.16,112.14,112.14,1197
20030601|2003-02-27 11:00,27,112.14,112.2,112.13,112.2,163
20030601|2003-02-27 11:30,27,112.19,112.19,112.16,112.17,3198
20030601|2003-02-28 01:00,28,112.18,112.23,112.18,112.23,383
20030601|2003-02-28 01:30,28,112.25,112.25,112.22,112.22,40
20030601|2003-02-28 02:00,28,112.13,112.13,112.12,112.12,750
20030601|2003-02-28 02:30,28,112.18,112.18,112.16,112.18,855
20030601|2003-02-28 03:00,28,112.19,112.22,112.17,112.2,712
20030601|2003-02-28 03:30,28,112.21,112.21,112.17,112.18,378
20030601|2003-02-28 04:00,28,112.17,112.18,112.14,112.15,695
20030601|2003-02-28 04:30,28,112.18,112.18,112.16,112.16,2
20030601|2003-02-28 05:00,28,112.19,112.23,112.19,112.23,241
20030601|2003-02-28 05:30,28,112.25,112.25,112.23,112.23,145
20030601|2003-02-28 06:00,28,112.23,112.23,112.23,112.23,30
20030601|2003-02-28 06:30,28,112.27,112.28,112.26,112.26,281
20030601|2003-02-28 07:00,28,112.25,112.29,112.25,112.27,552
20030601|2003-02-28 07:30,28,112.3,112.3,112.24,112.24,2133
20030601|2003-02-28 08:00,28,112.26,112.27,112.22,112.22,549
20030601|2003-02-28 08:30,28,112.25,112.32,112.24,112.31,603
20030601|2003-02-28 09:00,28,112.26,112.36,112.24,112.32,555
20030601|2003-02-28 09:30,28,112.33,112.38,112.33,112.36,2146
20030601|2003-02-28 10:00,28,112.34,112.4,112.33,112.4,266
20030601|2003-02-28 10:30,28,112.38,112.43,112.38,112.42,232
20030601|2003-02-28 11:00,28,112.43,112.55,112.43,112.55,745
20030601|2003-02-28 11:30,28,112.55,112.56,112.53,112.55,874
20030601|2003-03-03 01:00,3,112.38,112.47,112.38,112.43,527
20030601|2003-03-03 01:30,3,112.41,112.41,112.41,112.41,2
20030601|2003-03-03 02:00,3,112.45,112.5,112.45,112.5,368
20030601|2003-03-03 02:30,3,112.49,112.51,112.46,112.48,543
20030601|2003-03-03 03:00,3,112.47,112.5,112.47,112.47,3541
20030601|2003-03-03 03:30,3,112.47,112.5,112.47,112.47,4394
20030601|2003-03-03 04:00,3,112.47,112.5,112.46,112.48,2113
20030601|2003-03-03 04:30,3,112.45,112.47,112.44,112.46,473
20030601|2003-03-03 05:00,3,112.45,112.46,112.43,112.45,7036
20030601|2003-03-03 05:30,3,112.44,112.45,112.44,112.44,7713
20030601|2003-03-03 06:00,3,112.4,112.41,112.39,112.41,474
20030601|2003-03-03 06:30,3,112.42,112.44,112.4,112.44,936
20030601|2003-03-03 07:00,3,112.42,112.43,112.41,112.43,2000
20030601|2003-03-03 07:30,3,112.44,112.46,112.44,112.45,591
20030601|2003-03-03 08:00,3,112.45,112.46,112.41,112.42,2081
20030601|2003-03-03 08:30,3,112.41,112.45,112.41,112.44,1568
20030601|2003-03-03 09:00,3,112.45,112.54,112.45,112.54,4664
20030601|2003-03-03 09:30,3,112.53,112.61,112.52,112.59,6616
20030601|2003-03-03 10:00,3,112.58,112.58,112.52,112.53,3860
20030601|2003-03-03 10:30,3,112.54,112.55,112.52,112.54,2453
20030601|2003-03-03 11:00,3,112.54,112.54,112.5,112.5,532
20030601|2003-03-03 11:30,3,112.5,112.52,112.48,112.52,1124
20030601|2003-03-04 01:00,4,112.61,112.64,112.59,112.62,5677
20030601|2003-03-04 01:30,4,112.63,112.67,112.63,112.67,8199
20030601|2003-03-04 02:00,4,112.68,112.69,112.64,112.64,15054
20030601|2003-03-04 02:30,4,112.63,112.67,112.63,112.67,3073
20030601|2003-03-04 03:00,4,112.67,112.67,112.6,112.6,9124
20030601|2003-03-04 03:30,4,112.6,112.64,112.6,112.63,7862
20030601|2003-03-04 04:00,4,112.63,112.65,112.63,112.63,11204
20030601|2003-03-04 04:30,4,112.63,112.63,112.6,112.61,8274
20030601|2003-03-04 05:00,4,112.59,112.62,112.59,112.62,2174
20030601|2003-03-04 05:30,4,112.62,112.62,112.61,112.61,2998
20030601|2003-03-04 06:00,4,112.61,112.66,112.61,112.66,2721
20030601|2003-03-04 06:30,4,112.66,112.67,112.63,112.64,13695
20030601|2003-03-04 07:00,4,112.64,112.64,112.63,112.64,1740
20030601|2003-03-04 07:30,4,112.65,112.65,112.57,112.58,7769
20030601|2003-03-04 08:00,4,112.58,112.61,112.54,112.54,58475
20030601|2003-03-04 08:30,4,112.54,112.61,112.54,112.59,18545
20030601|2003-03-04 09:00,4,112.58,112.62,112.58,112.58,11033
20030601|2003-03-04 09:30,4,112.58,112.58,112.52,112.57,6146
20030601|2003-03-04 10:00,4,112.57,112.58,112.48,112.48,15373
20030601|2003-03-04 10:30,4,112.5,112.52,112.46,112.46,7011
20030601|2003-03-04 11:00,4,112.46,112.48,112.45,112.47,1532
20030601|2003-03-04 11:30,4,112.46,112.5,112.46,112.5,3287
20030601|2003-03-05 01:00,5,112.63,112.71,112.62,112.68,13939
20030601|2003-03-05 01:30,5,112.67,112.67,112.64,112.65,19829
20030601|2003-03-05 02:00,5,112.66,112.67,112.65,112.66,19582
20030601|2003-03-05 02:30,5,112.67,112.67,112.61,112.65,18612
20030601|2003-03-05 03:00,5,112.65,112.65,112.59,112.59,26064
20030601|2003-03-05 03:30,5,112.6,112.63,112.58,112.63,20461
20030601|2003-03-05 04:00,5,112.63,112.63,112.54,112.56,30933
20030601|2003-03-05 04:30,5,112.55,112.61,112.55,112.6,25928
20030601|2003-03-05 05:00,5,112.6,112.6,112.56,112.57,13728
20030601|2003-03-05 05:30,5,112.57,112.58,112.55,112.57,13558
20030601|2003-03-05 06:00,5,112.57,112.58,112.56,112.58,8733
20030601|2003-03-05 06:30,5,112.57,112.6,112.57,112.58,10918
20030601|2003-03-05 07:00,5,112.59,112.62,112.59,112.6,18703
20030601|2003-03-05 07:30,5,112.6,112.62,112.56,112.56,27409
20030601|2003-03-05 08:00,5,112.56,112.57,112.51,112.56,40192
20030601|2003-03-05 08:30,5,112.56,112.58,112.53,112.54,28439
20030601|2003-03-05 09:00,5,112.54,112.56,112.51,112.52,27942
20030601|2003-03-05 09:30,5,112.51,112.55,112.5,112.54,22372
20030601|2003-03-05 10:00,5,112.54,112.55,112.53,112.54,21979
20030601|2003-03-05 10:30,5,112.53,112.54,112.39,112.44,61306
20030601|2003-03-05 11:00,5,112.43,112.47,112.42,112.46,7300
20030601|2003-03-05 11:30,5,112.45,112.46,112.4,112.46,8875
20030601|2003-03-06 01:00,6,112.42,112.5,112.42,112.46,10858
20030601|2003-03-06 01:30,6,112.46,112.51,112.45,112.5,24616
20030601|2003-03-06 02:00,6,112.5,112.56,112.49,112.53,23843
20030601|2003-03-06 02:30,6,112.52,112.54,112.49,112.51,51868
20030601|2003-03-06 03:00,6,112.51,112.54,112.5,112.51,26672
20030601|2003-03-06 03:30,6,112.51,112.52,112.37,112.4,39632
20030601|2003-03-06 04:00,6,112.41,112.42,112.38,112.42,33023
20030601|2003-03-06 04:30,6,112.42,112.42,112.33,112.38,25065
20030601|2003-03-06 05:00,6,112.37,112.4,112.36,112.38,17171
20030601|2003-03-06 05:30,6,112.38,112.39,112.37,112.37,8710
20030601|2003-03-06 06:00,6,112.37,112.39,112.36,112.36,6849
20030601|2003-03-06 06:30,6,112.36,112.45,112.09,112.45,83258
20030601|2003-03-06 07:00,6,112.45,112.53,112.42,112.52,60624
20030601|2003-03-06 07:30,6,112.51,112.65,112.51,112.59,84782
20030601|2003-03-06 08:00,6,112.6,112.68,112.56,112.66,56148
20030601|2003-03-06 08:30,6,112.66,112.67,112.57,112.63,69716
20030601|2003-03-06 09:00,6,112.63,112.63,112.51,112.51,54572
20030601|2003-03-06 09:30,6,112.51,112.6,112.49,112.57,31914
20030601|2003-03-06 10:00,6,112.57,112.64,112.56,112.63,24157
20030601|2003-03-06 10:30,6,112.63,112.66,112.62,112.65,14213
20030601|2003-03-06 11:00,6,112.65,112.75,112.64,112.72,20705
20030601|2003-03-06 11:30,6,112.72,112.76,112.71,112.75,14343
20030601|2003-03-07 01:00,7,112.67,112.75,112.67,112.71,19794
20030601|2003-03-07 01:30,7,112.72,112.79,112.72,112.76,17396
20030601|2003-03-07 02:00,7,112.76,112.79,112.74,112.76,15627
20030601|2003-03-07 02:30,7,112.77,112.81,112.75,112.76,18755
20030601|2003-03-07 03:00,7,112.76,112.78,112.72,112.73,32876
20030601|2003-03-07 03:30,7,112.73,112.74,112.71,112.74,15559
20030601|2003-03-07 04:00,7,112.73,112.75,112.72,112.75,15085
20030601|2003-03-07 04:30,7,112.75,112.75,112.73,112.74,22800
20030601|2003-03-07 05:00,7,112.73,112.77,112.73,112.75,17438
20030601|2003-03-07 05:30,7,112.74,112.75,112.71,112.73,11977
20030601|2003-03-07 06:00,7,112.72,112.75,112.72,112.74,4283
20030601|2003-03-07 06:30,7,112.74,112.77,112.73,112.74,9060
20030601|2003-03-07 07:00,7,112.74,112.85,112.73,112.79,19491
20030601|2003-03-07 07:30,7,112.77,112.87,112.77,112.86,53629
20030601|2003-03-07 08:00,7,112.86,112.88,112.83,112.86,32533
20030601|2003-03-07 08:30,7,112.85,112.86,112.76,112.78,38839
20030601|2003-03-07 09:00,7,112.78,112.78,112.66,112.73,50461
20030601|2003-03-07 09:30,7,112.72,112.81,112.69,112.78,29124
20030601|2003-03-07 10:00,7,112.78,112.8,112.74,112.77,21234
20030601|2003-03-07 10:30,7,112.78,112.81,112.77,112.78,10172
20030601|2003-03-07 11:00,7,112.78,112.78,112.73,112.75,5639
20030601|2003-03-07 11:30,7,112.75,112.75,112.73,112.73,4831
20030601|2003-03-10 01:00,10,112.82,112.86,112.8,112.82,10761
20030601|2003-03-10 01:30,10,112.83,112.89,112.82,112.88,9314
20030601|2003-03-10 02:00,10,112.88,112.91,112.87,112.89,13004
20030601|2003-03-10 02:30,10,112.9,112.94,112.88,112.89,20656
20030601|2003-03-10 03:00,10,112.89,112.89,112.84,112.86,20643
20030601|2003-03-10 03:30,10,112.85,112.89,112.84,112.87,16506
20030601|2003-03-10 04:00,10,112.87,112.9,112.84,112.88,14606
20030601|2003-03-10 04:30,10,112.88,112.9,112.86,112.87,11910
20030601|2003-03-10 05:00,10,112.86,112.88,112.85,112.87,16414
20030601|2003-03-10 05:30,10,112.87,112.9,112.87,112.89,6628
20030601|2003-03-10 06:00,10,112.89,112.9,112.88,112.89,6192
20030601|2003-03-10 06:30,10,112.89,112.89,112.87,112.88,4531
20030601|2003-03-10 07:00,10,112.88,112.89,112.86,112.88,9524
20030601|2003-03-10 07:30,10,112.87,112.92,112.87,112.9,15781
20030601|2003-03-10 08:00,10,112.9,112.93,112.9,112.92,15879
20030601|2003-03-10 08:30,10,112.91,112.93,112.9,112.93,19592
20030601|2003-03-10 09:00,10,112.92,112.93,112.9,112.92,13132
20030601|2003-03-10 09:30,10,112.92,112.94,112.89,112.9,17727
20030601|2003-03-10 10:00,10,112.9,112.93,112.88,112.9,17024
20030601|2003-03-10 10:30,10,112.9,112.93,112.9,112.92,8749
20030601|2003-03-10 11:00,10,112.92,112.97,112.92,112.95,11850
20030601|2003-03-10 11:30,10,112.96,112.98,112.93,112.93,5223
20030601|2003-03-11 01:00,11,112.96,112.97,112.91,112.91,10047
20030601|2003-03-11 01:30,11,112.9,112.95,112.89,112.93,17119
20030601|2003-03-11 02:00,11,112.93,112.93,112.82,112.85,34960
20030601|2003-03-11 02:30,11,112.84,112.87,112.81,112.81,36088
20030601|2003-03-11 03:00,11,112.81,112.84,112.79,112.8,34324
20030601|2003-03-11 03:30,11,112.8,112.83,112.77,112.8,35890
20030601|2003-03-11 04:00,11,112.8,112.85,112.79,112.83,24927
20030601|2003-03-11 04:30,11,112.83,112.83,112.8,112.8,17066
20030601|2003-03-11 05:00,11,112.8,112.81,112.75,112.79,19460
20030601|2003-03-11 05:30,11,112.79,112.83,112.78,112.8,25875
20030601|2003-03-11 06:00,11,112.8,112.83,112.76,112.81,16608
20030601|2003-03-11 06:30,11,112.81,112.81,112.79,112.81,8452
20030601|2003-03-11 07:00,11,112.8,112.82,112.79,112.8,15602
20030601|2003-03-11 07:30,11,112.8,112.83,112.79,112.81,10960
20030601|2003-03-11 08:00,11,112.82,112.84,112.81,112.83,26289
20030601|2003-03-11 08:30,11,112.83,112.85,112.79,112.84,35677
20030601|2003-03-11 09:00,11,112.84,112.84,112.73,112.8,52160
20030601|2003-03-11 09:30,11,112.8,112.86,112.79,112.84,37833
20030601|2003-03-11 10:00,11,112.84,112.87,112.78,112.8,31896
20030601|2003-03-11 10:30,11,112.79,112.8,112.73,112.74,19722
20030601|2003-03-11 11:00,11,112.74,112.77,112.73,112.75,5742
20030601|2003-03-11 11:30,11,112.75,112.77,112.72,112.72,9832
20030601|2003-03-12 01:00,12,112.7,112.73,112.66,112.68,19654
20030601|2003-03-12 01:30,12,112.68,112.69,112.64,112.65,16153
20030601|2003-03-12 02:00,12,112.65,112.69,112.62,112.66,22556
20030601|2003-03-12 02:30,12,112.65,112.69,112.65,112.69,27649
20030601|2003-03-12 03:00,12,112.68,112.71,112.68,112.7,23149
20030601|2003-03-12 03:30,12,112.69,112.71,112.67,112.68,30925
20030601|2003-03-12 04:00,12,112.67,112.67,112.62,112.65,38686
20030601|2003-03-12 04:30,12,112.65,112.78,112.64,112.75,41498
20030601|2003-03-12 05:00,12,112.76,112.77,112.73,112.77,25856
20030601|2003-03-12 05:30,12,112.76,112.81,112.75,112.79,26495
20030601|2003-03-12 06:00,12,112.78,112.8,112.77,112.78,8901
20030601|2003-03-12 06:30,12,112.78,112.8,112.72,112.73,31213
20030601|2003-03-12 07:00,12,112.72,112.79,112.66,112.74,50609
20030601|2003-03-12 07:30,12,112.75,112.76,112.7,112.73,22117
20030601|2003-03-12 08:00,12,112.73,112.75,112.7,112.72,19552
20030601|2003-03-12 08:30,12,112.72,112.72,112.61,112.66,56609
20030601|2003-03-12 09:00,12,112.66,112.74,112.66,112.69,46350
20030601|2003-03-12 09:30,12,112.68,112.73,112.68,112.7,28831
20030601|2003-03-12 10:00,12,112.69,112.7,112.63,112.68,30165
20030601|2003-03-12 10:30,12,112.68,112.69,112.65,112.67,7588
20030601|2003-03-12 11:00,12,112.67,112.7,112.64,112.65,6434
20030601|2003-03-12 11:30,12,112.64,112.66,112.62,112.63,2908
20030601|2003-03-13 01:00,13,112.47,112.47,112.31,112.34,49231
20030601|2003-03-13 01:30,13,112.34,112.45,112.34,112.39,46904
20030601|2003-03-13 02:00,13,112.38,112.43,112.38,112.42,40394
20030601|2003-03-13 02:30,13,112.41,112.43,112.35,112.37,47462
20030601|2003-03-13 03:00,13,112.37,112.4,112.36,112.39,34102
20030601|2003-03-13 03:30,13,112.4,112.4,112.29,112.29,54455
20030601|2003-03-13 04:00,13,112.28,112.29,112.21,112.27,87621
20030601|2003-03-13 04:30,13,112.26,112.28,112.13,112.26,158163
20030601|2003-03-13 05:00,13,112.25,112.25,112.01,112.05,106962
20030601|2003-03-13 05:30,13,112.05,112.1,112.05,112.05,30112
20030601|2003-03-13 06:00,13,112.05,112.11,112.05,112.08,65701
20030601|2003-03-13 06:30,13,112.08,112.1,112.06,112.08,24921
20030601|2003-03-13 07:00,13,112.08,112.14,112.07,112.1,24093
20030601|2003-03-13 07:30,13,112.1,112.11,111.77,111.86,145007
20030601|2003-03-13 08:00,13,111.86,111.91,111.82,111.88,70915
20030601|2003-03-13 08:30,13,111.88,111.94,111.83,111.94,71734
20030601|2003-03-13 09:00,13,111.93,111.96,111.86,111.96,52280
20030601|2003-03-13 09:30,13,111.97,112,111.88,111.88,55506
20030601|2003-03-13 10:00,13,111.88,111.92,111.68,111.72,71584
20030601|2003-03-13 10:30,13,111.71,111.78,111.68,111.73,35210
20030601|2003-03-13 11:00,13,111.72,111.74,111.67,111.72,20004
20030601|2003-03-13 11:30,13,111.71,111.77,111.7,111.73,18533
20030601|2003-03-14 01:00,14,111.66,111.72,111.56,111.61,40765
20030601|2003-03-14 01:30,14,111.61,111.76,111.59,111.74,39975
20030601|2003-03-14 02:00,14,111.75,111.8,111.7,111.76,41012
20030601|2003-03-14 02:30,14,111.76,111.78,111.42,111.42,92368
20030601|2003-03-14 03:00,14,111.42,111.57,111.41,111.5,92167
20030601|2003-03-14 03:30,14,111.5,111.56,111.46,111.54,61907
20030601|2003-03-14 04:00,14,111.54,111.67,111.51,111.65,61562
20030601|2003-03-14 04:30,14,111.66,111.66,111.51,111.55,46010
20030601|2003-03-14 05:00,14,111.55,111.58,111.51,111.54,37143
20030601|2003-03-14 05:30,14,111.54,111.59,111.53,111.54,24426
20030601|2003-03-14 06:00,14,111.54,111.57,111.44,111.46,35809
20030601|2003-03-14 06:30,14,111.46,111.46,111.4,111.42,45682
20030601|2003-03-14 07:00,14,111.42,111.48,111.37,111.47,53923
20030601|2003-03-14 07:30,14,111.48,111.56,111.44,111.54,50504
20030601|2003-03-14 08:00,14,111.53,111.7,111.53,111.63,49434
20030601|2003-03-14 08:30,14,111.63,111.71,111.59,111.59,50988
20030601|2003-03-14 09:00,14,111.6,111.64,111.49,111.6,69350
20030601|2003-03-14 09:30,14,111.59,111.59,111.49,111.54,39237
20030601|2003-03-14 10:00,14,111.55,111.55,111.4,111.41,32885
20030601|2003-03-14 10:30,14,111.41,111.53,111.4,111.53,16050
20030601|2003-03-14 11:00,14,111.53,111.53,111.46,111.47,8489
20030601|2003-03-14 11:30,14,111.46,111.47,111.43,111.46,12915
20030601|2003-03-17 01:00,17,111.8,111.91,111.78,111.85,46377
20030601|2003-03-17 01:30,17,111.85,111.86,111.79,111.82,20598
20030601|2003-03-17 02:00,17,111.81,111.81,111.73,111.74,22565
20030601|2003-03-17 02:30,17,111.74,111.79,111.7,111.76,29971
20030601|2003-03-17 03:00,17,111.76,111.77,111.72,111.75,28005
20030601|2003-03-17 03:30,17,111.75,111.75,111.68,111.7,39452
20030601|2003-03-17 04:00,17,111.7,111.77,111.67,111.68,41178
20030601|2003-03-17 04:30,17,111.69,111.72,111.68,111.71,24446
20030601|2003-03-17 05:00,17,111.72,111.73,111.66,111.67,20397
20030601|2003-03-17 05:30,17,111.68,111.73,111.67,111.72,15799
20030601|2003-03-17 06:00,17,111.73,111.75,111.71,111.72,10736
20030601|2003-03-17 06:30,17,111.72,111.73,111.67,111.68,13336
20030601|2003-03-17 07:00,17,111.68,111.72,111.68,111.68,12990
20030601|2003-03-17 07:30,17,111.68,111.71,111.67,111.69,13212
20030601|2003-03-17 08:00,17,111.69,111.72,111.63,111.65,21972
20030601|2003-03-17 08:30,17,111.64,111.67,111.19,111.21,111068
20030601|2003-03-17 09:00,17,111.21,111.38,111.21,111.22,75742
20030601|2003-03-17 09:30,17,111.22,111.23,110.77,110.9,119752
20030601|2003-03-17 10:00,17,110.89,110.94,110.64,110.87,76554
20030601|2003-03-17 10:30,17,110.86,110.91,110.8,110.89,48635
20030601|2003-03-17 11:00,17,110.89,110.9,110.68,110.73,25633
20030601|2003-03-17 11:30,17,110.73,110.75,110.65,110.71,16892
20030601|2003-03-18 01:00,18,110.71,110.89,110.65,110.88,31870
20030601|2003-03-18 01:30,18,110.88,110.92,110.84,110.9,32136
20030601|2003-03-18 02:00,18,110.91,110.98,110.59,110.68,93458
20030601|2003-03-18 02:30,18,110.69,110.83,110.67,110.78,75653
20030601|2003-03-18 03:00,18,110.78,110.86,110.77,110.85,46711
20030601|2003-03-18 03:30,18,110.85,110.9,110.73,110.75,35644
20030601|2003-03-18 04:00,18,110.76,110.8,110.64,110.68,63684
20030601|2003-03-18 04:30,18,110.68,110.8,110.67,110.77,36313
20030601|2003-03-18 05:00,18,110.78,110.79,110.72,110.72,20807
20030601|2003-03-18 05:30,18,110.72,110.74,110.66,110.73,24837
20030601|2003-03-18 06:00,18,110.73,110.73,110.64,110.72,24910
20030601|2003-03-18 06:30,18,110.72,110.81,110.72,110.77,23908
20030601|2003-03-18 07:00,18,110.77,110.83,110.74,110.81,27659
20030601|2003-03-18 07:30,18,110.82,110.95,110.81,110.94,62851
20030601|2003-03-18 08:00,18,110.95,111.04,110.86,110.93,59800
20030601|2003-03-18 08:30,18,110.92,111,110.87,111,49866
20030601|2003-03-18 09:00,18,111,111.02,110.85,110.86,45600
20030601|2003-03-18 09:30,18,110.86,110.95,110.84,110.94,40248
20030601|2003-03-18 10:00,18,110.94,110.96,110.87,110.87,24568
20030601|2003-03-18 10:30,18,110.87,110.87,110.75,110.78,21405
20030601|2003-03-18 11:00,18,110.78,110.84,110.77,110.82,9347
20030601|2003-03-18 11:30,18,110.82,110.82,110.72,110.77,5825
20030601|2003-03-19 01:00,19,110.7,110.83,110.67,110.82,27399
20030601|2003-03-19 01:30,19,110.82,110.87,110.79,110.8,24162
20030601|2003-03-19 02:00,19,110.8,110.88,110.79,110.87,20149
20030601|2003-03-19 02:30,19,110.87,111,110.85,110.96,41960
20030601|2003-03-19 03:00,19,110.96,110.97,110.91,110.91,37610
20030601|2003-03-19 03:30,19,110.91,110.93,110.83,110.83,39263
20030601|2003-03-19 04:00,19,110.83,110.85,110.72,110.77,54114
20030601|2003-03-19 04:30,19,110.78,110.82,110.76,110.8,23463
20030601|2003-03-19 05:00,19,110.8,110.82,110.4,110.41,89941
20030601|2003-03-19 05:30,19,110.4,110.43,110.24,110.28,95544
20030601|2003-03-19 06:00,19,110.28,110.38,110.15,110.32,71425
20030601|2003-03-19 06:30,19,110.33,110.43,110.29,110.35,41031
20030601|2003-03-19 07:00,19,110.35,110.39,110.28,110.34,31275
20030601|2003-03-19 07:30,19,110.34,110.43,110.31,110.41,39498
20030601|2003-03-19 08:00,19,110.42,110.49,110.38,110.46,50969
20030601|2003-03-19 08:30,19,110.45,110.46,110.38,110.44,52381
20030601|2003-03-19 09:00,19,110.44,110.5,110.31,110.35,64566
20030601|2003-03-19 09:30,19,110.34,110.4,110.24,110.39,46894
20030601|2003-03-19 10:00,19,110.39,110.45,110.25,110.32,36325
20030601|2003-03-19 10:30,19,110.31,110.36,110.26,110.34,25011
20030601|2003-03-19 11:00,19,110.35,110.35,110.23,110.24,13103
20030601|2003-03-19 11:30,19,110.24,110.28,110.19,110.26,12717
20030601|2003-03-20 01:00,20,110.16,110.43,110.16,110.41,43960
20030601|2003-03-20 01:30,20,110.41,110.57,110.37,110.51,43039
20030601|2003-03-20 02:00,20,110.51,110.64,110.5,110.55,47703
20030601|2003-03-20 02:30,20,110.54,110.57,110.5,110.52,38962
20030601|2003-03-20 03:00,20,110.51,110.52,110.29,110.38,59159
20030601|2003-03-20 03:30,20,110.38,110.44,110.34,110.41,60205
20030601|2003-03-20 04:00,20,110.41,110.45,110.39,110.43,40283
20030601|2003-03-20 04:30,20,110.43,110.54,110.41,110.51,42724
20030601|2003-03-20 05:00,20,110.52,110.53,110.46,110.52,29900
20030601|2003-03-20 05:30,20,110.52,110.53,110.43,110.44,25770
20030601|2003-03-20 06:00,20,110.45,110.46,110.4,110.44,21146
20030601|2003-03-20 06:30,20,110.45,110.49,110.4,110.46,24025
20030601|2003-03-20 07:00,20,110.46,110.51,110.46,110.49,17868
20030601|2003-03-20 07:30,20,110.49,110.69,110.48,110.65,55574
20030601|2003-03-20 08:00,20,110.65,110.68,110.57,110.6,68912
20030601|2003-03-20 08:30,20,110.59,110.64,110.54,110.6,49896
20030601|2003-03-20 09:00,20,110.59,110.79,110.58,110.76,61712
20030601|2003-03-20 09:30,20,110.76,110.76,110.61,110.62,56336
20030601|2003-03-20 10:00,20,110.62,110.65,110.42,110.6,47970
20030601|2003-03-20 10:30,20,110.6,110.62,110.49,110.58,13924
20030601|2003-03-20 11:00,20,110.58,110.59,110.48,110.52,11429
20030601|2003-03-20 11:30,20,110.51,110.62,110.5,110.62,5530
20030601|2003-03-21 01:00,21,110.58,110.63,110.49,110.56,18797
20030601|2003-03-21 01:30,21,110.56,110.58,110.48,110.48,18949
20030601|2003-03-21 02:00,21,110.48,110.53,110.42,110.5,37009
20030601|2003-03-21 02:30,21,110.49,110.59,110.49,110.56,27293
20030601|2003-03-21 03:00,21,110.56,110.59,110.43,110.51,48238
20030601|2003-03-21 03:30,21,110.51,110.54,110.42,110.45,38751
20030601|2003-03-21 04:00,21,110.46,110.5,110.39,110.49,36865
20030601|2003-03-21 04:30,21,110.49,110.52,110.41,110.42,34896
20030601|2003-03-21 05:00,21,110.43,110.48,110.43,110.45,19491
20030601|2003-03-21 05:30,21,110.44,110.5,110.44,110.46,16047
20030601|2003-03-21 06:00,21,110.46,110.53,110.45,110.48,24323
20030601|2003-03-21 06:30,21,110.48,110.56,110.48,110.53,24231
20030601|2003-03-21 07:00,21,110.53,110.57,110.5,110.55,22527
20030601|2003-03-21 07:30,21,110.55,110.56,110.42,110.44,51928
20030601|2003-03-21 08:00,21,110.44,110.51,110.41,110.45,36453
20030601|2003-03-21 08:30,21,110.46,110.5,110.42,110.44,40935
20030601|2003-03-21 09:00,21,110.44,110.45,110.26,110.3,48391
20030601|2003-03-21 09:30,21,110.3,110.31,110.19,110.27,33783
20030601|2003-03-21 10:00,21,110.28,110.37,110.25,110.3,29412
20030601|2003-03-21 10:30,21,110.3,110.32,110.15,110.23,16135
20030601|2003-03-21 11:00,21,110.23,110.26,110.1,110.12,13799
20030601|2003-03-21 11:30,21,110.12,110.27,110.11,110.26,10448
20030601|2003-03-24 01:00,24,110.58,110.6,110.51,110.54,36792
20030601|2003-03-24 01:30,24,110.54,110.65,110.52,110.56,28248
20030601|2003-03-24 02:00,24,110.56,110.66,110.56,110.61,25990
20030601|2003-03-24 02:30,24,110.62,110.68,110.6,110.64,29558
20030601|2003-03-24 03:00,24,110.64,110.64,110.53,110.56,31894
20030601|2003-03-24 03:30,24,110.55,110.62,110.52,110.61,28306
20030601|2003-03-24 04:00,24,110.61,110.62,110.57,110.59,19890
20030601|2003-03-24 04:30,24,110.6,110.62,110.57,110.6,18004
20030601|2003-03-24 05:00,24,110.6,110.63,110.58,110.62,16398
20030601|2003-03-24 05:30,24,110.62,110.62,110.56,110.59,13914
20030601|2003-03-24 06:00,24,110.59,110.6,110.58,110.59,4669
20030601|2003-03-24 06:30,24,110.59,110.61,110.58,110.6,8741
20030601|2003-03-24 07:00,24,110.61,110.65,110.6,110.63,14243
20030601|2003-03-24 07:30,24,110.62,110.65,110.6,110.65,15381
20030601|2003-03-24 08:00,24,110.64,110.7,110.55,110.59,41593
20030601|2003-03-24 08:30,24,110.58,110.6,110.49,110.58,43074
20030601|2003-03-24 09:00,24,110.57,110.66,110.57,110.65,38273
20030601|2003-03-24 09:30,24,110.65,110.66,110.63,110.64,30863
20030601|2003-03-24 10:00,24,110.64,110.67,110.61,110.65,22936
20030601|2003-03-24 10:30,24,110.64,110.66,110.63,110.66,11227
20030601|2003-03-24 11:00,24,110.66,110.68,110.65,110.68,5563
20030601|2003-03-24 11:30,24,110.68,110.74,110.66,110.67,10069
20030601|2003-03-25 01:00,25,110.75,110.92,110.75,110.87,41462
20030601|2003-03-25 01:30,25,110.87,110.94,110.85,110.89,35462
20030601|2003-03-25 02:00,25,110.88,110.89,110.85,110.86,25738
20030601|2003-03-25 02:30,25,110.87,110.96,110.87,110.95,42971
20030601|2003-03-25 03:00,25,110.95,111,110.95,110.96,44788
20030601|2003-03-25 03:30,25,110.96,110.97,110.91,110.92,29993
20030601|2003-03-25 04:00,25,110.92,110.95,110.9,110.93,26158
20030601|2003-03-25 04:30,25,110.93,110.96,110.92,110.94,22870
20030601|2003-03-25 05:00,25,110.94,110.98,110.93,110.96,24523
20030601|2003-03-25 05:30,25,110.97,110.99,110.89,110.92,28143
20030601|2003-03-25 06:00,25,110.91,110.93,110.85,110.87,29647
20030601|2003-03-25 06:30,25,110.87,110.88,110.81,110.88,21536
20030601|2003-03-25 07:00,25,110.88,110.89,110.84,110.85,19709
20030601|2003-03-25 07:30,25,110.85,110.88,110.84,110.88,15785
20030601|2003-03-25 08:00,25,110.88,110.91,110.87,110.87,24399
20030601|2003-03-25 08:30,25,110.87,110.9,110.8,110.87,37933
20030601|2003-03-25 09:00,25,110.87,111,110.87,110.94,50686
20030601|2003-03-25 09:30,25,110.94,110.95,110.73,110.73,52118
20030601|2003-03-25 10:00,25,110.74,110.8,110.69,110.7,44430
20030601|2003-03-25 10:30,25,110.7,110.74,110.69,110.71,16710
20030601|2003-03-25 11:00,25,110.71,110.72,110.58,110.63,17538
20030601|2003-03-25 11:30,25,110.63,110.7,110.6,110.68,6787
20030601|2003-03-26 01:00,26,110.73,110.76,110.65,110.66,13383
20030601|2003-03-26 01:30,26,110.67,110.67,110.58,110.6,17479
20030601|2003-03-26 02:00,26,110.61,110.71,110.6,110.68,23798
20030601|2003-03-26 02:30,26,110.68,110.71,110.65,110.68,18639
20030601|2003-03-26 03:00,26,110.68,110.77,110.68,110.75,40029
20030601|2003-03-26 03:30,26,110.75,110.78,110.69,110.7,36577
20030601|2003-03-26 04:00,26,110.7,110.78,110.69,110.72,32413
20030601|2003-03-26 04:30,26,110.72,110.72,110.65,110.66,41150
20030601|2003-03-26 05:00,26,110.65,110.67,110.6,110.62,44638
20030601|2003-03-26 05:30,26,110.62,110.64,110.53,110.58,34001
20030601|2003-03-26 06:00,26,110.58,110.66,110.58,110.66,19270
20030601|2003-03-26 06:30,26,110.66,110.7,110.65,110.7,14820
20030601|2003-03-26 07:00,26,110.69,110.73,110.67,110.72,21006
20030601|2003-03-26 07:30,26,110.72,110.73,110.65,110.71,36993
20030601|2003-03-26 08:00,26,110.72,110.76,110.69,110.74,45645
20030601|2003-03-26 08:30,26,110.74,110.77,110.7,110.73,41697
20030601|2003-03-26 09:00,26,110.73,110.74,110.68,110.73,35926
20030601|2003-03-26 09:30,26,110.73,110.8,110.71,110.77,36300
20030601|2003-03-26 10:00,26,110.78,110.83,110.73,110.8,32966
20030601|2003-03-26 10:30,26,110.79,110.81,110.75,110.76,19343
20030601|2003-03-26 11:00,26,110.76,110.81,110.74,110.77,8036
20030601|2003-03-26 11:30,26,110.76,110.76,110.71,110.73,8433
20030601|2003-03-27 01:00,27,110.84,110.94,110.84,110.91,26215
20030601|2003-03-27 01:30,27,110.91,110.98,110.89,110.96,20454
20030601|2003-03-27 02:00,27,110.97,111,110.94,110.97,27885
20030601|2003-03-27 02:30,27,110.97,111.04,110.96,111.01,41057
20030601|2003-03-27 03:00,27,111.02,111.19,111.01,111.1,80626
20030601|2003-03-27 03:30,27,111.11,111.12,111.08,111.09,34704
20030601|2003-03-27 04:00,27,111.09,111.14,111.07,111.08,34822
20030601|2003-03-27 04:30,27,111.08,111.1,111.06,111.09,25999
20030601|2003-03-27 05:00,27,111.09,111.1,111.06,111.07,17559
20030601|2003-03-27 05:30,27,111.07,111.08,111.03,111.03,15211
20030601|2003-03-27 06:00,27,111.04,111.06,111.03,111.04,16731
20030601|2003-03-27 06:30,27,111.04,111.1,111.03,111.08,13113
20030601|2003-03-27 07:00,27,111.08,111.14,111.07,111.09,22558
20030601|2003-03-27 07:30,27,111.09,111.11,111.05,111.08,29168
20030601|2003-03-27 08:00,27,111.08,111.08,111.01,111.04,24435
20030601|2003-03-27 08:30,27,111.04,111.05,110.95,111.03,58699
20030601|2003-03-27 09:00,27,111.03,111.11,110.99,111,67946
20030601|2003-03-27 09:30,27,111,111.12,111,111.08,40838
20030601|2003-03-27 10:00,27,111.08,111.08,110.99,111.06,22934
20030601|2003-03-27 10:30,27,111.06,111.09,110.96,111,17350
20030601|2003-03-27 11:00,27,110.99,110.99,110.86,110.88,12103
20030601|2003-03-27 11:30,27,110.87,110.93,110.83,110.88,15251
20030601|2003-03-28 01:00,28,110.99,111.05,110.98,110.99,12400
20030601|2003-03-28 01:30,28,110.98,110.99,110.91,110.93,20936
20030601|2003-03-28 02:00,28,110.92,111.02,110.89,111.01,30278
20030601|2003-03-28 02:30,28,111.01,111.02,110.98,111,21232
20030601|2003-03-28 03:00,28,111,111.03,110.97,111.02,20447
20030601|2003-03-28 03:30,28,111.02,111.12,111.02,111.07,39534
20030601|2003-03-28 04:00,28,111.07,111.15,111.06,111.12,37872
20030601|2003-03-28 04:30,28,111.12,111.16,111.08,111.09,42268
20030601|2003-03-28 05:00,28,111.09,111.11,111.05,111.08,33496
20030601|2003-03-28 05:30,28,111.09,111.12,111.09,111.09,17457
20030601|2003-03-28 06:00,28,111.1,111.14,111.07,111.11,12567
20030601|2003-03-28 06:30,28,111.1,111.12,111.1,111.11,11168
20030601|2003-03-28 07:00,28,111.12,111.15,111.1,111.13,18587
20030601|2003-03-28 07:30,28,111.13,111.18,111.12,111.16,30118
20030601|2003-03-28 08:00,28,111.16,111.24,111.15,111.22,40164
20030601|2003-03-28 08:30,28,111.22,111.24,111.13,111.18,37778
20030601|2003-03-28 09:00,28,111.18,111.19,111.11,111.14,24938
20030601|2003-03-28 09:30,28,111.15,111.17,111.1,111.13,19633
20030601|2003-03-28 10:00,28,111.12,111.15,111.11,111.13,9159
20030601|2003-03-28 10:30,28,111.13,111.18,111.12,111.17,7560
20030601|2003-03-28 11:00,28,111.16,111.2,111.14,111.18,4304
20030601|2003-03-28 11:30,28,111.18,111.23,111.18,111.2,5934
20030601|2003-03-31 00:00,31,111.36,111.46,111.36,111.41,22194
20030601|2003-03-31 00:30,31,111.41,111.53,111.41,111.51,20694
20030601|2003-03-31 01:00,31,111.51,111.57,111.49,111.55,22504
20030601|2003-03-31 01:30,31,111.55,111.56,111.48,111.5,30715
20030601|2003-03-31 02:00,31,111.5,111.5,111.44,111.45,24966
20030601|2003-03-31 02:30,31,111.45,111.51,111.45,111.5,17676
20030601|2003-03-31 03:00,31,111.5,111.53,111.49,111.5,19893
20030601|2003-03-31 03:30,31,111.5,111.52,111.48,111.48,18241
20030601|2003-03-31 04:00,31,111.48,111.49,111.46,111.46,11101
20030601|2003-03-31 04:30,31,111.46,111.52,111.45,111.5,20603
20030601|2003-03-31 05:00,31,111.5,111.53,111.49,111.52,7985
20030601|2003-03-31 05:30,31,111.52,111.55,111.52,111.52,12323
20030601|2003-03-31 06:00,31,111.52,111.54,111.51,111.53,8589
20030601|2003-03-31 06:30,31,111.54,111.54,111.43,111.46,21651
20030601|2003-03-31 07:00,31,111.46,111.51,111.45,111.48,18544
20030601|2003-03-31 07:30,31,111.48,111.51,111.48,111.5,19943
20030601|2003-03-31 08:00,31,111.51,111.56,111.49,111.55,21690
20030601|2003-03-31 08:30,31,111.55,111.78,111.54,111.68,48148
20030601|2003-03-31 09:00,31,111.67,111.74,111.66,111.68,41838
20030601|2003-03-31 09:30,31,111.68,111.72,111.65,111.68,21206
20030601|2003-03-31 10:00,31,111.67,111.72,111.67,111.71,10695
20030601|2003-03-31 10:30,31,111.72,111.72,111.67,111.69,8168
20030601|2003-04-01 00:00,1,111.71,111.81,111.71,111.8,25844
20030601|2003-04-01 00:30,1,111.8,111.82,111.73,111.74,20442
20030601|2003-04-01 01:00,1,111.74,111.74,111.6,111.69,40425
20030601|2003-04-01 01:30,1,111.69,111.72,111.64,111.66,35267
20030601|2003-04-01 02:00,1,111.67,111.77,111.66,111.76,52868
20030601|2003-04-01 02:30,1,111.77,111.87,111.76,111.84,51658
20030601|2003-04-01 03:00,1,111.83,111.85,111.77,111.79,36185
20030601|2003-04-01 03:30,1,111.78,111.82,111.77,111.77,28899
20030601|2003-04-01 04:00,1,111.78,111.8,111.76,111.78,16113
20030601|2003-04-01 04:30,1,111.79,111.8,111.78,111.79,4928
20030601|2003-04-01 05:00,1,111.79,111.79,111.73,111.73,19098
20030601|2003-04-01 05:30,1,111.73,111.79,111.71,111.78,17907
20030601|2003-04-01 06:00,1,111.78,111.79,111.69,111.73,18918
20030601|2003-04-01 06:30,1,111.73,111.74,111.67,111.7,20586
20030601|2003-04-01 07:00,1,111.7,111.76,111.69,111.75,22091
20030601|2003-04-01 07:30,1,111.75,111.77,111.69,111.7,32804
20030601|2003-04-01 08:00,1,111.7,111.74,111.7,111.72,16734
20030601|2003-04-01 08:30,1,111.72,111.82,111.71,111.8,25423
20030601|2003-04-01 09:00,1,111.81,111.81,111.62,111.66,78523
20030601|2003-04-01 09:30,1,111.65,111.77,111.65,111.75,27996
20030601|2003-04-01 10:00,1,111.74,111.77,111.7,111.74,13983
20030601|2003-04-01 10:30,1,111.75,111.79,111.74,111.77,8091
20030601|2003-04-02 00:00,2,111.62,111.62,111.39,111.4,43673
20030601|2003-04-02 00:30,2,111.41,111.42,111.22,111.36,71701
20030601|2003-04-02 01:00,2,111.37,111.37,111.27,111.35,48240
20030601|2003-04-02 01:30,2,111.34,111.36,111.26,111.32,36321
20030601|2003-04-02 02:00,2,111.32,111.38,111.31,111.37,27015
20030601|2003-04-02 02:30,2,111.37,111.4,111.36,111.36,28983
20030601|2003-04-02 03:00,2,111.36,111.37,111.28,111.31,33004
20030601|2003-04-02 03:30,2,111.31,111.36,111.31,111.33,18206
20030601|2003-04-02 04:00,2,111.33,111.34,111.3,111.32,15067
20030601|2003-04-02 04:30,2,111.31,111.33,111.29,111.32,17588
20030601|2003-04-02 05:00,2,111.32,111.37,111.32,111.35,12170
20030601|2003-04-02 05:30,2,111.35,111.35,111.3,111.32,17331
20030601|2003-04-02 06:00,2,111.32,111.34,111.29,111.31,14907
20030601|2003-04-02 06:30,2,111.31,111.35,111.29,111.31,18475
20030601|2003-04-02 07:00,2,111.32,111.33,111.29,111.3,21212
20030601|2003-04-02 07:30,2,111.3,111.33,111.27,111.3,27805
20030601|2003-04-02 08:00,2,111.29,111.31,111.21,111.27,43345
20030601|2003-04-02 08:30,2,111.27,111.29,111.22,111.28,38665
20030601|2003-04-02 09:00,2,111.29,111.3,111.24,111.3,28403
20030601|2003-04-02 09:30,2,111.29,111.3,111.13,111.16,56268
20030601|2003-04-02 10:00,2,111.15,111.16,111.09,111.14,25438
20030601|2003-04-02 10:30,2,111.14,111.16,111.1,111.13,8043
20030601|2003-04-03 00:00,3,111.28,111.32,111.24,111.29,24145
20030601|2003-04-03 00:30,3,111.28,111.28,111.24,111.25,13157
20030601|2003-04-03 01:00,3,111.24,111.3,111.22,111.22,31132
20030601|2003-04-03 01:30,3,111.23,111.23,111.11,111.14,50934
20030601|2003-04-03 02:00,3,111.14,111.16,111.06,111.1,65998
20030601|2003-04-03 02:30,3,111.11,111.12,110.87,110.87,105495
20030601|2003-04-03 03:00,3,110.87,110.88,110.65,110.68,101234
20030601|2003-04-03 03:30,3,110.69,110.78,110.69,110.73,64038
20030601|2003-04-03 04:00,3,110.73,110.79,110.72,110.78,33238
20030601|2003-04-03 04:30,3,110.78,110.84,110.78,110.79,38949
20030601|2003-04-03 05:00,3,110.79,110.84,110.78,110.84,22867
20030601|2003-04-03 05:30,3,110.84,110.85,110.76,110.81,30170
20030601|2003-04-03 06:00,3,110.8,110.84,110.75,110.77,28929
20030601|2003-04-03 06:30,3,110.77,110.82,110.68,110.72,43234
20030601|2003-04-03 07:00,3,110.72,110.85,110.71,110.84,43096
20030601|2003-04-03 07:30,3,110.84,110.86,110.78,110.83,51826
20030601|2003-04-03 08:00,3,110.83,110.91,110.82,110.89,34977
20030601|2003-04-03 08:30,3,110.89,111.07,110.89,111.07,57401
20030601|2003-04-03 09:00,3,111.06,111.07,110.92,110.97,53239
20030601|2003-04-03 09:30,3,110.96,110.99,110.93,110.98,21194
20030601|2003-04-03 10:00,3,110.97,110.98,110.92,110.98,7766
20030601|2003-04-03 10:30,3,110.98,111.08,110.98,111.07,12049
20030601|2003-04-04 00:00,4,111.02,111.03,110.91,110.93,16503
20030601|2003-04-04 00:30,4,110.93,110.94,110.85,110.9,15290
20030601|2003-04-04 01:00,4,110.9,110.99,110.89,110.98,18415
20030601|2003-04-04 01:30,4,110.98,111,110.93,110.97,28518
20030601|2003-04-04 02:00,4,110.97,111.1,110.97,111.07,37784
20030601|2003-04-04 02:30,4,111.08,111.1,111.03,111.03,34189
20030601|2003-04-04 03:00,4,111.03,111.07,110.98,111.03,29558
20030601|2003-04-04 03:30,4,111.03,111.04,110.98,111.03,31672
20030601|2003-04-04 04:00,4,111.03,111.06,110.92,110.94,34718
20030601|2003-04-04 04:30,4,110.93,110.95,110.87,110.88,27167
20030601|2003-04-04 05:00,4,110.88,110.9,110.82,110.86,31034
20030601|2003-04-04 05:30,4,110.87,110.94,110.85,110.91,35153
20030601|2003-04-04 06:00,4,110.92,110.95,110.9,110.93,14105
20030601|2003-04-04 06:30,4,110.93,110.93,110.89,110.91,10972
20030601|2003-04-04 07:00,4,110.92,110.97,110.91,110.95,16797
20030601|2003-04-04 07:30,4,110.95,110.95,110.78,110.87,75874
20030601|2003-04-04 08:00,4,110.86,111.14,110.81,111.03,53590
20030601|2003-04-04 08:30,4,111.03,111.05,110.85,110.99,59438
20030601|2003-04-04 09:00,4,110.99,111.06,110.96,111.03,27849
20030601|2003-04-04 09:30,4,111.02,111.06,111,111.06,9480
20030601|2003-04-04 10:00,4,111.05,111.06,111.01,111.02,5925
20030601|2003-04-04 10:30,4,111.02,111.08,111.02,111.05,5016
20030601|2003-04-07 01:30,7,110.56,110.6,110.54,110.57,7137
20030601|2003-04-07 02:00,7,110.57,110.61,110.47,110.48,38225
20030601|2003-04-07 02:30,7,110.49,110.56,110.47,110.52,27672
20030601|2003-04-07 03:00,7,110.53,110.58,110.51,110.53,30269
20030601|2003-04-07 03:30,7,110.53,110.6,110.52,110.57,26168
20030601|2003-04-07 04:00,7,110.56,110.6,110.54,110.57,23152
20030601|2003-04-07 04:30,7,110.57,110.6,110.53,110.56,16199
20030601|2003-04-07 05:00,7,110.56,110.59,110.55,110.58,11734
20030601|2003-04-07 05:30,7,110.58,110.62,110.58,110.6,14242
20030601|2003-04-07 06:00,7,110.6,110.61,110.57,110.6,17513
20030601|2003-04-07 06:30,7,110.6,110.65,110.58,110.63,18948
20030601|2003-04-07 07:00,7,110.63,110.64,110.59,110.59,21161
20030601|2003-04-07 07:30,7,110.59,110.61,110.54,110.57,20197
20030601|2003-04-07 08:00,7,110.57,110.58,110.51,110.52,31347
20030601|2003-04-07 08:30,7,110.51,110.53,110.46,110.53,49967
20030601|2003-04-07 09:00,7,110.52,110.55,110.47,110.54,35395
20030601|2003-04-07 09:30,7,110.54,110.64,110.54,110.64,38015
20030601|2003-04-07 10:00,7,110.63,110.67,110.61,110.65,30239
20030601|2003-04-07 10:30,7,110.64,110.69,110.63,110.63,12023
20030601|2003-04-07 11:00,7,110.63,110.69,110.62,110.65,7039
20030601|2003-04-07 11:30,7,110.66,110.69,110.65,110.68,4414
20030601|2003-04-08 01:00,8,110.77,110.78,110.69,110.75,20399
20030601|2003-04-08 01:30,8,110.75,110.75,110.66,110.7,17001
20030601|2003-04-08 02:00,8,110.69,110.79,110.69,110.76,24456
20030601|2003-04-08 02:30,8,110.76,110.79,110.71,110.72,31010
20030601|2003-04-08 03:00,8,110.72,110.75,110.69,110.73,29490
20030601|2003-04-08 03:30,8,110.74,110.76,110.7,110.7,31785
20030601|2003-04-08 04:00,8,110.71,110.72,110.68,110.71,27760
20030601|2003-04-08 04:30,8,110.71,110.72,110.64,110.67,28565
20030601|2003-04-08 05:00,8,110.67,110.71,110.66,110.69,15706
20030601|2003-04-08 05:30,8,110.69,110.7,110.62,110.65,20597
20030601|2003-04-08 06:00,8,110.65,110.67,110.62,110.65,14355
20030601|2003-04-08 06:30,8,110.64,110.66,110.55,110.58,33852
20030601|2003-04-08 07:00,8,110.57,110.66,110.57,110.65,22764
20030601|2003-04-08 07:30,8,110.65,110.71,110.64,110.71,43574
20030601|2003-04-08 08:00,8,110.72,110.75,110.69,110.73,28145
20030601|2003-04-08 08:30,8,110.73,110.84,110.7,110.83,49242
20030601|2003-04-08 09:00,8,110.84,110.84,110.77,110.83,48687
20030601|2003-04-08 09:30,8,110.83,110.89,110.71,110.76,58896
20030601|2003-04-08 10:00,8,110.75,110.83,110.75,110.79,34335
20030601|2003-04-08 10:30,8,110.79,110.8,110.75,110.78,12425
20030601|2003-04-08 11:00,8,110.78,110.81,110.77,110.78,6299
20030601|2003-04-08 11:30,8,110.79,110.8,110.73,110.76,4860
20030601|2003-04-09 01:00,9,110.95,110.98,110.92,110.95,21823
20030601|2003-04-09 01:30,9,110.95,111.09,110.94,111.04,34555
20030601|2003-04-09 02:00,9,111.05,111.09,111.04,111.08,30338
20030601|2003-04-09 02:30,9,111.08,111.08,111.02,111.07,28023
20030601|2003-04-09 03:00,9,111.06,111.07,111.03,111.06,22171
20030601|2003-04-09 03:30,9,111.05,111.08,111.03,111.07,23098
20030601|2003-04-09 04:00,9,111.08,111.11,111.07,111.1,23681
20030601|2003-04-09 04:30,9,111.09,111.1,111.05,111.06,17379
20030601|2003-04-09 05:00,9,111.06,111.07,110.97,111.01,32825
20030601|2003-04-09 05:30,9,111.02,111.02,110.99,111.02,15366
20030601|2003-04-09 06:00,9,111.02,111.06,111.01,111.03,10573
20030601|2003-04-09 06:30,9,111.04,111.07,111.01,111.01,12139
20030601|2003-04-09 07:00,9,111.01,111.06,111.01,111.04,12203
20030601|2003-04-09 07:30,9,111.04,111.05,110.88,110.94,47885
20030601|2003-04-09 08:00,9,110.95,110.96,110.82,110.86,61601
20030601|2003-04-09 08:30,9,110.86,110.95,110.81,110.83,61864
20030601|2003-04-09 09:00,9,110.83,110.84,110.69,110.76,77947
20030601|2003-04-09 09:30,9,110.75,110.85,110.74,110.84,50184
20030601|2003-04-09 10:00,9,110.84,110.92,110.8,110.91,23300
20030601|2003-04-09 10:30,9,110.91,110.99,110.9,110.98,15115
20030601|2003-04-09 11:00,9,110.98,111.04,110.97,110.99,14111
20030601|2003-04-09 11:30,9,110.99,111.2,110.99,111.19,15628
20030601|2003-04-10 08:30,10,111.16,111.19,111.13,111.16,40930
20030601|2003-04-10 09:00,10,111.15,111.22,111.15,111.21,27694
20030601|2003-04-10 09:30,10,111.2,111.29,111.2,111.24,26960
20030601|2003-04-10 11:30,10,111.19,111.22,111.18,111.19,42873
20030601|2003-04-11 01:00,11,111.16,111.16,111.07,111.07,13376
20030601|2003-04-11 01:30,11,111.08,111.12,111.02,111.03,15562
20030601|2003-04-11 02:00,11,111.04,111.06,111,111.06,29029
20030601|2003-04-11 02:30,11,111.06,111.08,111.04,111.06,23456
20030601|2003-04-11 03:00,11,111.06,111.08,111.01,111.03,27855
20030601|2003-04-11 03:30,11,111.02,111.02,110.86,110.87,64001
20030601|2003-04-11 04:00,11,110.88,110.92,110.83,110.88,41049
20030601|2003-04-11 04:30,11,110.89,110.89,110.84,110.87,22144
20030601|2003-04-11 05:00,11,110.87,110.87,110.79,110.85,27595
20030601|2003-04-11 05:30,11,110.85,110.86,110.81,110.84,17132
20030601|2003-04-11 06:00,11,110.85,110.87,110.83,110.85,5610
20030601|2003-04-11 06:30,11,110.86,110.87,110.8,110.81,13715
20030601|2003-04-11 07:00,11,110.81,110.84,110.67,110.68,23534
20030601|2003-04-11 07:30,11,110.67,110.7,110.59,110.63,76837
20030601|2003-04-11 08:00,11,110.63,110.68,110.62,110.66,37888
20030601|2003-04-11 08:30,11,110.66,110.76,110.58,110.76,55798
20030601|2003-04-11 09:00,11,110.77,110.87,110.72,110.84,67184
20030601|2003-04-11 09:30,11,110.84,110.93,110.81,110.9,38205
20030601|2003-04-11 10:00,11,110.9,110.9,110.82,110.89,16440
20030601|2003-04-11 10:30,11,110.88,110.9,110.77,110.78,10588
20030601|2003-04-11 11:00,11,110.78,110.81,110.76,110.79,4724
20030601|2003-04-11 11:30,11,110.8,110.83,110.79,110.81,4983
20030601|2003-04-14 01:00,14,110.8,110.8,110.66,110.68,17154
20030601|2003-04-14 01:30,14,110.68,110.68,110.46,110.58,37976
20030601|2003-04-14 02:00,14,110.58,110.64,110.54,110.64,17178
20030601|2003-04-14 02:30,14,110.64,110.71,110.63,110.7,24733
20030601|2003-04-14 03:00,14,110.7,110.71,110.62,110.65,19645
20030601|2003-04-14 03:30,14,110.65,110.66,110.56,110.59,28361
20030601|2003-04-14 04:00,14,110.59,110.64,110.58,110.63,17383
20030601|2003-04-14 04:30,14,110.63,110.63,110.57,110.58,23487
20030601|2003-04-14 05:00,14,110.58,110.63,110.53,110.6,33478
20030601|2003-04-14 05:30,14,110.6,110.62,110.58,110.61,7659
20030601|2003-04-14 06:00,14,110.61,110.66,110.6,110.65,13670
20030601|2003-04-14 06:30,14,110.66,110.67,110.6,110.61,20405
20030601|2003-04-14 07:00,14,110.61,110.67,110.61,110.65,10522
20030601|2003-04-14 07:30,14,110.65,110.72,110.64,110.7,27750
20030601|2003-04-14 08:00,14,110.7,110.7,110.65,110.67,12801
20030601|2003-04-14 08:30,14,110.68,110.71,110.64,110.67,24567
20030601|2003-04-14 09:00,14,110.67,110.7,110.64,110.68,19667
20030601|2003-04-14 09:30,14,110.68,110.7,110.63,110.65,17032
20030601|2003-04-14 10:00,14,110.65,110.68,110.63,110.63,18378
20030601|2003-04-14 10:30,14,110.63,110.64,110.53,110.54,20363
20030601|2003-04-14 11:00,14,110.54,110.56,110.5,110.52,10400
20030601|2003-04-14 11:30,14,110.52,110.54,110.48,110.52,6060
20030601|2003-04-15 01:00,15,110.48,110.52,110.41,110.44,18194
20030601|2003-04-15 01:30,15,110.44,110.45,110.38,110.42,26444
20030601|2003-04-15 02:00,15,110.42,110.46,110.4,110.46,22906
20030601|2003-04-15 02:30,15,110.46,110.46,110.4,110.41,26990
20030601|2003-04-15 03:00,15,110.41,110.46,110.41,110.45,15824
20030601|2003-04-15 03:30,15,110.45,110.55,110.44,110.53,28461
20030601|2003-04-15 04:00,15,110.53,110.56,110.47,110.51,37120
20030601|2003-04-15 04:30,15,110.51,110.56,110.49,110.51,23219
20030601|2003-04-15 05:00,15,110.51,110.54,110.48,110.54,20728
20030601|2003-04-15 05:30,15,110.54,110.59,110.52,110.55,18086
20030601|2003-04-15 06:00,15,110.55,110.6,110.55,110.57,15662
20030601|2003-04-15 06:30,15,110.57,110.73,110.54,110.69,23775
20030601|2003-04-15 07:00,15,110.68,110.71,110.63,110.7,39548
20030601|2003-04-15 07:30,15,110.7,110.8,110.7,110.73,59765
20030601|2003-04-15 08:00,15,110.74,110.88,110.73,110.87,56733
20030601|2003-04-15 08:30,15,110.87,110.87,110.77,110.82,50511
20030601|2003-04-15 09:00,15,110.83,110.86,110.77,110.78,31212
20030601|2003-04-15 09:30,15,110.78,110.81,110.75,110.79,25893
20030601|2003-04-15 10:00,15,110.8,110.8,110.73,110.73,23656
20030601|2003-04-15 10:30,15,110.74,110.77,110.71,110.77,12347
20030601|2003-04-15 11:00,15,110.78,110.79,110.75,110.78,3639
20030601|2003-04-15 11:30,15,110.78,110.79,110.74,110.78,4421
20030601|2003-04-16 01:00,16,110.62,110.67,110.6,110.65,17620
20030601|2003-04-16 01:30,16,110.65,110.66,110.59,110.64,12369
20030601|2003-04-16 02:00,16,110.64,110.68,110.61,110.68,15059
20030601|2003-04-16 02:30,16,110.68,110.72,110.68,110.69,33274
20030601|2003-04-16 03:00,16,110.69,110.72,110.66,110.7,24265
20030601|2003-04-16 03:30,16,110.7,110.72,110.67,110.69,21037
20030601|2003-04-16 04:00,16,110.68,110.71,110.67,110.7,19098
20030601|2003-04-16 04:30,16,110.7,110.73,110.68,110.69,14614
20030601|2003-04-16 05:00,16,110.69,110.72,110.68,110.7,14241
20030601|2003-04-16 05:30,16,110.71,110.72,110.68,110.68,9176
20030601|2003-04-16 06:00,16,110.68,110.71,110.66,110.71,12806
20030601|2003-04-16 06:30,16,110.71,110.71,110.69,110.7,7369
20030601|2003-04-16 07:00,16,110.71,110.77,110.7,110.74,19013
20030601|2003-04-16 07:30,16,110.74,110.86,110.72,110.85,39436
20030601|2003-04-16 08:00,16,110.85,110.89,110.79,110.83,40094
20030601|2003-04-16 08:30,16,110.83,110.88,110.81,110.82,42980
20030601|2003-04-16 09:00,16,110.81,110.86,110.73,110.77,31711
20030601|2003-04-16 09:30,16,110.78,110.87,110.78,110.87,20936
20030601|2003-04-16 10:00,16,110.87,110.91,110.81,110.91,23030
20030601|2003-04-16 10:30,16,110.92,111.03,110.9,110.99,32090
20030601|2003-04-16 11:00,16,111,111.01,110.93,110.97,9321
20030601|2003-04-16 11:30,16,110.97,111.01,110.94,111.01,4751
20030601|2003-04-17 01:00,17,111.09,111.18,111.07,111.14,22942
20030601|2003-04-17 01:30,17,111.14,111.15,111.11,111.13,14858
20030601|2003-04-17 02:00,17,111.13,111.14,111.1,111.12,16534
20030601|2003-04-17 02:30,17,111.11,111.13,111.08,111.12,20536
20030601|2003-04-17 03:00,17,111.11,111.12,111.04,111.05,20043
20030601|2003-04-17 03:30,17,111.05,111.07,110.99,111.01,36504
20030601|2003-04-17 04:00,17,111.01,111.03,110.96,111,34532
20030601|2003-04-17 04:30,17,111,111.01,110.94,110.96,26988
20030601|2003-04-17 05:00,17,110.95,110.99,110.95,110.99,10353
20030601|2003-04-17 05:30,17,110.98,110.99,110.95,110.97,14283
20030601|2003-04-17 06:00,17,110.97,110.99,110.94,110.96,7611
20030601|2003-04-17 06:30,17,110.96,110.99,110.96,110.99,7906
20030601|2003-04-17 07:00,17,110.99,111.04,110.97,111.04,9096
20030601|2003-04-17 07:30,17,111.03,111.11,111.03,111.08,29434
20030601|2003-04-17 08:00,17,111.08,111.09,111.06,111.06,16799
20030601|2003-04-17 08:30,17,111.06,111.1,111.05,111.06,13254
20030601|2003-04-17 09:00,17,111.07,111.08,111,111.04,15494
20030601|2003-04-17 09:30,17,111.03,111.05,111.02,111.03,8869
20030601|2003-04-17 10:00,17,111.03,111.05,111.01,111.05,8771
20030601|2003-04-17 10:30,17,111.05,111.07,111.04,111.04,6384
20030601|2003-04-17 11:00,17,111.04,111.06,110.7,110.83,22569
20030601|2003-04-17 11:30,17,110.82,110.84,110.77,110.81,11771
20030601|2003-04-22 01:00,22,110.81,110.92,110.81,110.91,13207
20030601|2003-04-22 01:30,22,110.9,110.93,110.86,110.91,7331
20030601|2003-04-22 02:00,22,110.92,111.05,110.92,111.04,25458
20030601|2003-04-22 02:30,22,111.03,111.1,111.02,111.08,33913
20030601|2003-04-22 03:00,22,111.07,111.09,111.04,111.05,14243
20030601|2003-04-22 03:30,22,111.05,111.07,111.03,111.07,11762
20030601|2003-04-22 04:00,22,111.08,111.09,111.06,111.08,14961
20030601|2003-04-22 04:30,22,111.07,111.13,111.05,111.11,18451
20030601|2003-04-22 05:00,22,111.11,111.15,111.08,111.14,13900
20030601|2003-04-22 05:30,22,111.14,111.24,111.14,111.2,38889
20030601|2003-04-22 06:00,22,111.21,111.24,111.19,111.22,8206
20030601|2003-04-22 06:30,22,111.22,111.27,111.21,111.24,12908
20030601|2003-04-22 07:00,22,111.25,111.29,111.24,111.29,15615
20030601|2003-04-22 07:30,22,111.28,111.33,111.26,111.28,32157
20030601|2003-04-22 08:00,22,111.28,111.33,111.27,111.32,16482
20030601|2003-04-22 08:30,22,111.32,111.36,111.25,111.3,51465
20030601|2003-04-22 09:00,22,111.3,111.33,111.25,111.26,27996
20030601|2003-04-22 09:30,22,111.26,111.27,111.18,111.21,37822
20030601|2003-04-22 10:00,22,111.21,111.3,111.21,111.27,24844
20030601|2003-04-22 10:30,22,111.27,111.28,111.2,111.21,9198
20030601|2003-04-22 11:00,22,111.2,111.23,111.16,111.17,8660
20030601|2003-04-22 11:30,22,111.17,111.19,111.15,111.16,4457
20030601|2003-04-23 01:00,23,111.14,111.14,111.06,111.09,21352
20030601|2003-04-23 01:30,23,111.08,111.12,111.06,111.09,16291
20030601|2003-04-23 02:00,23,111.09,111.11,111.01,111.04,32750
20030601|2003-04-23 02:30,23,111.05,111.09,111.03,111.08,21590
20030601|2003-04-23 03:00,23,111.08,111.11,111.07,111.08,22390
20030601|2003-04-23 03:30,23,111.08,111.08,111,111,34984
20030601|2003-04-23 04:00,23,111,111.04,110.98,111.03,34892
20030601|2003-04-23 04:30,23,111.03,111.07,111.02,111.04,18280
20030601|2003-04-23 05:00,23,111.04,111.04,111.01,111.03,10788
20030601|2003-04-23 05:30,23,111.03,111.07,111.02,111.05,11867
20030601|2003-04-23 06:00,23,111.06,111.09,111.04,111.08,7935
20030601|2003-04-23 06:30,23,111.08,111.1,111.06,111.07,9618
20030601|2003-04-23 07:00,23,111.07,111.08,111.05,111.08,7723
20030601|2003-04-23 07:30,23,111.08,111.13,111.03,111.12,28900
20030601|2003-04-23 08:00,23,111.12,111.13,111.06,111.08,22449
20030601|2003-04-23 08:30,23,111.09,111.1,111.02,111.03,36624
20030601|2003-04-23 09:00,23,111.03,111.15,111.02,111.14,30853
20030601|2003-04-23 09:30,23,111.13,111.16,111.06,111.11,32260
20030601|2003-04-23 10:00,23,111.12,111.14,111.1,111.12,14803
20030601|2003-04-23 10:30,23,111.12,111.13,111.1,111.12,12147
20030601|2003-04-23 11:00,23,111.12,111.12,111.06,111.06,7136
20030601|2003-04-23 11:30,23,111.06,111.06,110.96,110.99,22713
20030601|2003-04-24 01:00,24,111.16,111.22,111.16,111.21,23194
20030601|2003-04-24 01:30,24,111.22,111.32,111.17,111.31,37463
20030601|2003-04-24 02:00,24,111.31,111.33,111.27,111.28,21808
20030601|2003-04-24 02:30,24,111.28,111.29,111.23,111.26,32388
20030601|2003-04-24 03:00,24,111.25,111.3,111.24,111.25,20638
20030601|2003-04-24 03:30,24,111.26,111.29,111.24,111.26,25259
20030601|2003-04-24 04:00,24,111.26,111.27,111.23,111.23,19677
20030601|2003-04-24 04:30,24,111.23,111.24,111.17,111.23,39690
20030601|2003-04-24 05:00,24,111.24,111.25,111.21,111.23,19658
20030601|2003-04-24 05:30,24,111.22,111.25,111.2,111.23,11644
20030601|2003-04-24 06:00,24,111.22,111.33,111.22,111.32,23343
20030601|2003-04-24 06:30,24,111.33,111.33,111.26,111.29,19765
20030601|2003-04-24 07:00,24,111.29,111.3,111.23,111.28,19319
20030601|2003-04-24 07:30,24,111.28,111.33,111.24,111.33,39843
20030601|2003-04-24 08:00,24,111.33,111.39,111.32,111.35,47377
20030601|2003-04-24 08:30,24,111.34,111.42,111.34,111.39,46247
20030601|2003-04-24 09:00,24,111.38,111.42,111.34,111.35,43320
20030601|2003-04-24 09:30,24,111.35,111.41,111.34,111.41,36034
20030601|2003-04-24 10:00,24,111.41,111.47,111.37,111.45,37318
20030601|2003-04-24 10:30,24,111.45,111.48,111.41,111.44,20504
20030601|2003-04-24 11:00,24,111.44,111.44,111.39,111.42,8981
20030601|2003-04-24 11:30,24,111.42,111.47,111.41,111.41,6450
20030601|2003-04-25 01:00,25,111.45,111.46,111.4,111.41,10632
20030601|2003-04-25 01:30,25,111.4,111.41,111.35,111.39,17993
20030601|2003-04-25 02:00,25,111.39,111.44,111.35,111.43,31245
20030601|2003-04-25 02:30,25,111.43,111.46,111.41,111.42,25550
20030601|2003-04-25 03:00,25,111.42,111.43,111.39,111.41,15257
20030601|2003-04-25 03:30,25,111.41,111.49,111.41,111.46,35366
20030601|2003-04-25 04:00,25,111.46,111.48,111.43,111.44,17112
20030601|2003-04-25 04:30,25,111.44,111.46,111.43,111.43,11160
20030601|2003-04-25 05:00,25,111.44,111.44,111.41,111.42,10825
20030601|2003-04-25 05:30,25,111.41,111.43,111.4,111.43,10012
20030601|2003-04-25 06:00,25,111.43,111.45,111.41,111.41,13212
20030601|2003-04-25 06:30,25,111.41,111.41,111.37,111.38,17418
20030601|2003-04-25 07:00,25,111.38,111.44,111.35,111.44,19344
20030601|2003-04-25 07:30,25,111.44,111.45,111.35,111.39,43510
20030601|2003-04-25 08:00,25,111.39,111.4,111.33,111.39,24695
20030601|2003-04-25 08:30,25,111.4,111.44,111.35,111.42,30280
20030601|2003-04-25 09:00,25,111.43,111.47,111.41,111.45,40876
20030601|2003-04-25 09:30,25,111.46,111.5,111.44,111.5,28296
20030601|2003-04-25 10:00,25,111.49,111.55,111.49,111.53,22592
20030601|2003-04-25 10:30,25,111.53,111.55,111.5,111.54,15199
20030601|2003-04-25 11:00,25,111.54,111.56,111.51,111.56,6825
20030601|2003-04-25 11:30,25,111.55,111.58,111.51,111.52,6380
20030601|2003-04-28 01:00,28,111.69,111.69,111.6,111.61,13426
20030601|2003-04-28 01:30,28,111.61,111.63,111.59,111.63,9569
20030601|2003-04-28 02:00,28,111.63,111.65,111.57,111.59,17883
20030601|2003-04-28 02:30,28,111.58,111.6,111.52,111.6,38008
20030601|2003-04-28 03:00,28,111.6,111.63,111.51,111.57,46329
20030601|2003-04-28 03:30,28,111.57,111.59,111.52,111.57,26275
20030601|2003-04-28 04:00,28,111.57,111.59,111.56,111.58,16215
20030601|2003-04-28 04:30,28,111.58,111.62,111.56,111.59,16039
20030601|2003-04-28 05:00,28,111.59,111.63,111.58,111.63,13323
20030601|2003-04-28 05:30,28,111.62,111.65,111.6,111.6,13050
20030601|2003-04-28 06:00,28,111.6,111.62,111.59,111.61,8394
20030601|2003-04-28 06:30,28,111.6,111.61,111.58,111.59,4819
20030601|2003-04-28 07:00,28,111.59,111.63,111.59,111.62,8488
20030601|2003-04-28 07:30,28,111.62,111.66,111.6,111.61,25160
20030601|2003-04-28 08:00,28,111.61,111.67,111.6,111.66,17820
20030601|2003-04-28 08:30,28,111.66,111.68,111.6,111.6,32823
20030601|2003-04-28 09:00,28,111.6,111.6,111.47,111.48,70137
20030601|2003-04-28 09:30,28,111.48,111.49,111.38,111.4,64154
20030601|2003-04-28 10:00,28,111.4,111.42,111.35,111.4,29165
20030601|2003-04-28 10:30,28,111.4,111.42,111.37,111.4,11647
20030601|2003-04-28 11:00,28,111.4,111.42,111.37,111.42,8727
20030601|2003-04-28 11:30,28,111.42,111.42,111.39,111.41,6062
20030601|2003-04-29 01:00,29,111.4,111.41,111.33,111.37,15605
20030601|2003-04-29 01:30,29,111.37,111.41,111.35,111.4,21229
20030601|2003-04-29 02:00,29,111.39,111.42,111.38,111.42,19415
20030601|2003-04-29 02:30,29,111.41,111.45,111.4,111.41,26112
20030601|2003-04-29 03:00,29,111.4,111.42,111.34,111.34,27120
20030601|2003-04-29 03:30,29,111.35,111.36,111.28,111.29,58568
20030601|2003-04-29 04:00,29,111.29,111.3,111.25,111.3,39977
20030601|2003-04-29 04:30,29,111.29,111.32,111.25,111.27,23896
20030601|2003-04-29 05:00,29,111.27,111.3,111.23,111.29,18028
20030601|2003-04-29 05:30,29,111.3,111.3,111.25,111.25,9746
20030601|2003-04-29 06:00,29,111.25,111.26,111.23,111.25,15949
20030601|2003-04-29 06:30,29,111.25,111.26,111.21,111.24,15550
20030601|2003-04-29 07:00,29,111.23,111.29,111.23,111.28,14644
20030601|2003-04-29 07:30,29,111.28,111.29,111.25,111.27,23642
20030601|2003-04-29 08:00,29,111.28,111.3,111.25,111.29,33188
20030601|2003-04-29 08:30,29,111.29,111.33,111.22,111.23,48175
20030601|2003-04-29 09:00,29,111.22,111.31,111.17,111.27,75233
20030601|2003-04-29 09:30,29,111.27,111.34,111.27,111.31,35521
20030601|2003-04-29 10:00,29,111.3,111.34,111.29,111.3,25490
20030601|2003-04-29 10:30,29,111.31,111.32,111.25,111.29,12714
20030601|2003-04-29 11:00,29,111.3,111.34,111.29,111.3,5737
20030601|2003-04-29 11:30,29,111.31,111.33,111.29,111.32,6506
20030601|2003-04-30 01:00,30,111.4,111.47,111.4,111.45,25778
20030601|2003-04-30 01:30,30,111.45,111.46,111.4,111.43,12226
20030601|2003-04-30 02:00,30,111.44,111.44,111.39,111.41,16109
20030601|2003-04-30 02:30,30,111.41,111.41,111.37,111.38,30725
20030601|2003-04-30 03:00,30,111.38,111.4,111.35,111.36,23191
20030601|2003-04-30 03:30,30,111.36,111.37,111.32,111.36,26013
20030601|2003-04-30 04:00,30,111.36,111.39,111.31,111.38,26427
20030601|2003-04-30 04:30,30,111.38,111.39,111.36,111.38,18708
20030601|2003-04-30 05:00,30,111.38,111.38,111.34,111.37,17857
20030601|2003-04-30 05:30,30,111.37,111.38,111.36,111.37,5697
20030601|2003-04-30 06:00,30,111.37,111.39,111.32,111.33,9972
20030601|2003-04-30 06:30,30,111.33,111.33,111.27,111.31,20984
20030601|2003-04-30 07:00,30,111.31,111.34,111.29,111.34,15097
20030601|2003-04-30 07:30,30,111.33,111.35,111.3,111.32,12419
20030601|2003-04-30 08:00,30,111.31,111.38,111.31,111.37,27527
20030601|2003-04-30 08:30,30,111.37,111.42,111.36,111.4,33801
20030601|2003-04-30 09:00,30,111.4,111.58,111.4,111.56,80275
20030601|2003-04-30 09:30,30,111.57,111.65,111.54,111.61,44083
20030601|2003-04-30 10:00,30,111.61,111.63,111.54,111.62,33956
20030601|2003-04-30 10:30,30,111.62,111.72,111.61,111.71,37400
20030601|2003-04-30 11:00,30,111.72,111.78,111.72,111.75,18556
20030601|2003-04-30 11:30,30,111.75,111.79,111.72,111.78,10031
20030601|2003-05-02 01:00,2,111.87,112.02,111.87,111.89,29322
20030601|2003-05-02 01:30,2,111.89,111.9,111.82,111.87,14286
20030601|2003-05-02 02:00,2,111.88,111.9,111.8,111.82,19404
20030601|2003-05-02 02:30,2,111.82,111.86,111.82,111.84,13571
20030601|2003-05-02 03:00,2,111.85,111.9,111.84,111.85,21707
20030601|2003-05-02 03:30,2,111.85,111.86,111.82,111.85,12817
20030601|2003-05-02 04:00,2,111.84,111.86,111.83,111.84,17298
20030601|2003-05-02 04:30,2,111.84,111.87,111.81,111.82,14142
20030601|2003-05-02 05:00,2,111.82,111.84,111.81,111.84,8897
20030601|2003-05-02 05:30,2,111.85,111.86,111.84,111.85,5576
20030601|2003-05-02 06:00,2,111.85,111.87,111.84,111.85,6806
20030601|2003-05-02 06:30,2,111.85,111.85,111.83,111.84,8821
20030601|2003-05-02 07:00,2,111.83,111.84,111.78,111.82,13687
20030601|2003-05-02 07:30,2,111.82,111.85,111.67,111.83,74883
20030601|2003-05-02 08:00,2,111.83,111.84,111.79,111.83,21856
20030601|2003-05-02 08:30,2,111.84,111.89,111.77,111.78,38118
20030601|2003-05-02 09:00,2,111.78,111.8,111.72,111.77,38447
20030601|2003-05-02 09:30,2,111.77,111.79,111.7,111.71,24793
20030601|2003-05-02 10:00,2,111.71,111.71,111.63,111.66,32131
20030601|2003-05-02 10:30,2,111.65,111.67,111.62,111.63,12814
20030601|2003-05-02 11:00,2,111.62,111.64,111.58,111.59,9509
20030601|2003-05-02 11:30,2,111.6,111.63,111.57,111.61,7659
20030601|2003-05-05 01:00,5,111.58,111.64,111.57,111.64,6799
20030601|2003-05-05 01:30,5,111.64,111.67,111.64,111.66,4475
20030601|2003-05-05 02:00,5,111.65,111.67,111.6,111.62,10570
20030601|2003-05-05 02:30,5,111.62,111.62,111.58,111.59,7706
20030601|2003-05-05 03:00,5,111.59,111.6,111.56,111.6,8870
20030601|2003-05-05 03:30,5,111.6,111.61,111.57,111.58,6546
20030601|2003-05-05 04:00,5,111.58,111.59,111.54,111.56,8014
20030601|2003-05-05 04:30,5,111.57,111.61,111.56,111.58,5192
20030601|2003-05-05 05:00,5,111.58,111.61,111.57,111.59,2261
20030601|2003-05-05 05:30,5,111.58,111.62,111.57,111.61,2472
20030601|2003-05-05 06:00,5,111.61,111.61,111.56,111.56,2852
20030601|2003-05-05 06:30,5,111.58,111.6,111.57,111.57,1685
20030601|2003-05-05 07:00,5,111.56,111.59,111.55,111.58,6083
20030601|2003-05-05 07:30,5,111.58,111.59,111.55,111.55,7998
20030601|2003-05-05 08:00,5,111.54,111.57,111.53,111.56,8162
20030601|2003-05-05 08:30,5,111.57,111.58,111.52,111.53,9663
20030601|2003-05-05 09:00,5,111.53,111.62,111.53,111.59,22579
20030601|2003-05-05 09:30,5,111.6,111.7,111.59,111.69,25661
20030601|2003-05-05 10:00,5,111.68,111.77,111.68,111.74,20780
20030601|2003-05-05 10:30,5,111.74,111.75,111.67,111.68,7203
20030601|2003-05-05 11:00,5,111.69,111.71,111.67,111.68,1572
20030601|2003-05-05 11:30,5,111.69,111.7,111.66,111.69,2420
20030601|2003-05-06 01:00,6,111.77,111.79,111.74,111.76,10984
20030601|2003-05-06 01:30,6,111.76,111.76,111.7,111.71,14011
20030601|2003-05-06 02:00,6,111.71,111.76,111.69,111.74,24982
20030601|2003-05-06 02:30,6,111.73,111.81,111.73,111.8,29401
20030601|2003-05-06 03:00,6,111.8,111.83,111.77,111.77,31987
20030601|2003-05-06 03:30,6,111.78,111.8,111.73,111.73,29101
20030601|2003-05-06 04:00,6,111.74,111.76,111.72,111.76,25004
20030601|2003-05-06 04:30,6,111.76,111.78,111.74,111.76,16511
20030601|2003-05-06 05:00,6,111.76,111.79,111.75,111.77,11340
20030601|2003-05-06 05:30,6,111.77,111.78,111.73,111.74,10193
20030601|2003-05-06 06:00,6,111.73,111.74,111.71,111.73,10201
20030601|2003-05-06 06:30,6,111.73,111.73,111.69,111.71,14311
20030601|2003-05-06 07:00,6,111.71,111.74,111.71,111.74,12172
20030601|2003-05-06 07:30,6,111.73,111.75,111.72,111.74,13624
20030601|2003-05-06 08:00,6,111.74,111.75,111.73,111.75,11980
20030601|2003-05-06 08:30,6,111.75,111.75,111.67,111.68,36974
20030601|2003-05-06 09:00,6,111.68,111.69,111.63,111.66,36894
20030601|2003-05-06 09:30,6,111.66,111.73,111.65,111.7,28128
20030601|2003-05-06 10:00,6,111.7,111.71,111.67,111.71,12421
20030601|2003-05-06 10:30,6,111.71,111.72,111.68,111.69,6837
20030601|2003-05-06 11:00,6,111.68,111.69,111.67,111.67,6873
20030601|2003-05-06 11:30,6,111.67,111.74,111.67,111.73,4543
20030601|2003-05-07 01:00,7,112.2,112.25,112.12,112.13,52991
20030601|2003-05-07 01:30,7,112.13,112.17,112.08,112.14,34474
20030601|2003-05-07 02:00,7,112.14,112.14,112.06,112.11,37571
20030601|2003-05-07 02:30,7,112.1,112.11,112.07,112.08,19618
20030601|2003-05-07 03:00,7,112.09,112.1,112.05,112.07,29688
20030601|2003-05-07 03:30,7,112.07,112.1,112.04,112.07,30469
20030601|2003-05-07 04:00,7,112.07,112.09,112.05,112.07,37366
20030601|2003-05-07 04:30,7,112.07,112.09,112.06,112.08,21791
20030601|2003-05-07 05:00,7,112.08,112.09,112.05,112.07,14373
20030601|2003-05-07 05:30,7,112.06,112.1,112.06,112.09,20158
20030601|2003-05-07 06:00,7,112.09,112.1,112.07,112.07,11903
20030601|2003-05-07 06:30,7,112.08,112.16,112.08,112.15,24902
20030601|2003-05-07 07:00,7,112.16,112.23,112.16,112.21,57718
20030601|2003-05-07 07:30,7,112.22,112.23,112.16,112.17,42915
20030601|2003-05-07 08:00,7,112.17,112.23,112.16,112.21,32128
20030601|2003-05-07 08:30,7,112.2,112.22,112.12,112.19,54298
20030601|2003-05-07 09:00,7,112.19,112.31,112.19,112.29,70147
20030601|2003-05-07 09:30,7,112.29,112.31,112.24,112.27,39834
20030601|2003-05-07 10:00,7,112.27,112.32,112.23,112.29,26407
20030601|2003-05-07 10:30,7,112.29,112.29,112.22,112.25,18397
20030601|2003-05-07 11:00,7,112.26,112.26,112.22,112.26,7089
20030601|2003-05-07 11:30,7,112.25,112.27,112.22,112.25,9723
20030601|2003-05-08 01:00,8,112.34,112.38,112.32,112.37,24748
20030601|2003-05-08 01:30,8,112.36,112.44,112.34,112.43,28020
20030601|2003-05-08 02:00,8,112.44,112.47,112.41,112.45,41216
20030601|2003-05-08 02:30,8,112.45,112.52,112.42,112.51,33691
20030601|2003-05-08 03:00,8,112.51,112.56,112.49,112.49,45558
20030601|2003-05-08 03:30,8,112.5,112.5,112.46,112.48,27298
20030601|2003-05-08 04:00,8,112.48,112.5,112.45,112.47,19242
20030601|2003-05-08 04:30,8,112.48,112.48,112.41,112.45,26080
20030601|2003-05-08 05:00,8,112.45,112.47,112.42,112.46,15520
20030601|2003-05-08 05:30,8,112.46,112.49,112.42,112.44,17254
20030601|2003-05-08 06:00,8,112.44,112.5,112.44,112.46,25431
20030601|2003-05-08 06:30,8,112.46,112.56,112.43,112.53,65241
20030601|2003-05-08 07:00,8,112.54,112.6,112.52,112.58,54944
20030601|2003-05-08 07:30,8,112.58,112.62,112.42,112.43,113741
20030601|2003-05-08 08:00,8,112.43,112.44,112.25,112.32,94579
20030601|2003-05-08 08:30,8,112.33,112.4,112.29,112.38,73863
20030601|2003-05-08 09:00,8,112.38,112.39,112.28,112.28,36664
20030601|2003-05-08 09:30,8,112.28,112.39,112.27,112.36,29299
20030601|2003-05-08 10:00,8,112.37,112.42,112.35,112.4,16753
20030601|2003-05-08 10:30,8,112.39,112.49,112.39,112.48,11158
20030601|2003-05-08 11:00,8,112.49,112.57,112.49,112.52,13926
20030601|2003-05-08 11:30,8,112.53,112.62,112.5,112.6,12092
20030601|2003-05-09 01:00,9,112.5,112.53,112.46,112.48,16990
20030601|2003-05-09 01:30,9,112.47,112.48,112.41,112.43,18382
20030601|2003-05-09 02:00,9,112.43,112.43,112.35,112.38,35361
20030601|2003-05-09 02:30,9,112.38,112.45,112.38,112.44,36931
20030601|2003-05-09 03:00,9,112.43,112.5,112.42,112.49,32415
20030601|2003-05-09 03:30,9,112.5,112.55,112.48,112.48,37140
20030601|2003-05-09 04:00,9,112.49,112.5,112.44,112.45,24631
20030601|2003-05-09 04:30,9,112.44,112.48,112.4,112.45,38765
20030601|2003-05-09 05:00,9,112.44,112.45,112.4,112.42,22897
20030601|2003-05-09 05:30,9,112.43,112.5,112.42,112.47,16951
20030601|2003-05-09 06:00,9,112.47,112.48,112.44,112.44,10916
20030601|2003-05-09 06:30,9,112.44,112.5,112.42,112.48,22251
20030601|2003-05-09 07:00,9,112.48,112.48,112.44,112.45,21926
20030601|2003-05-09 07:30,9,112.44,112.46,112.39,112.44,28500
20030601|2003-05-09 08:00,9,112.44,112.46,112.42,112.45,19890
20030601|2003-05-09 08:30,9,112.45,112.45,112.37,112.4,45751
20030601|2003-05-09 09:00,9,112.39,112.47,112.39,112.46,29361
20030601|2003-05-09 09:30,9,112.46,112.5,112.44,112.47,24645
20030601|2003-05-09 10:00,9,112.48,112.58,112.46,112.54,18853
20030601|2003-05-09 10:30,9,112.54,112.55,112.49,112.51,10316
20030601|2003-05-09 11:00,9,112.51,112.52,112.47,112.47,4110
20030601|2003-05-09 11:30,9,112.48,112.5,112.46,112.48,3034
20030601|2003-05-12 01:00,12,112.74,112.74,112.63,112.69,19257
20030601|2003-05-12 01:30,12,112.68,112.69,112.65,112.66,18786
20030601|2003-05-12 02:00,12,112.66,112.71,112.63,112.68,22758
20030601|2003-05-12 02:30,12,112.69,112.72,112.67,112.7,27787
20030601|2003-05-12 03:00,12,112.71,112.74,112.7,112.73,32528
20030601|2003-05-12 03:30,12,112.73,112.74,112.7,112.71,22168
20030601|2003-05-12 04:00,12,112.71,112.73,112.68,112.69,24167
20030601|2003-05-12 04:30,12,112.7,112.7,112.66,112.68,18520
20030601|2003-05-12 05:00,12,112.68,112.69,112.66,112.68,13172
20030601|2003-05-12 05:30,12,112.68,112.71,112.67,112.69,9625
20030601|2003-05-12 06:00,12,112.68,112.68,112.66,112.68,8398
20030601|2003-05-12 06:30,12,112.67,112.7,112.67,112.69,11579
20030601|2003-05-12 07:00,12,112.69,112.72,112.69,112.71,18564
20030601|2003-05-12 07:30,12,112.71,112.77,112.7,112.77,36300
20030601|2003-05-12 08:00,12,112.78,112.79,112.75,112.77,33122
20030601|2003-05-12 08:30,12,112.76,112.78,112.73,112.76,39669
20030601|2003-05-12 09:00,12,112.75,112.75,112.68,112.68,39231
20030601|2003-05-12 09:30,12,112.68,112.72,112.59,112.61,38603
20030601|2003-05-12 10:00,12,112.61,112.64,112.58,112.61,26023
20030601|2003-05-12 10:30,12,112.61,112.62,112.53,112.53,21970
20030601|2003-05-12 11:00,12,112.53,112.6,112.52,112.57,5612
20030601|2003-05-12 11:30,12,112.56,112.57,112.45,112.5,9231
20030601|2003-05-13 01:00,13,112.57,112.6,112.51,112.53,19725
20030601|2003-05-13 01:30,13,112.53,112.53,112.44,112.48,33014
20030601|2003-05-13 02:00,13,112.48,112.51,112.45,112.48,31837
20030601|2003-05-13 02:30,13,112.48,112.54,112.47,112.52,31347
20030601|2003-05-13 03:00,13,112.52,112.54,112.5,112.51,30556
20030601|2003-05-13 03:30,13,112.51,112.55,112.5,112.52,25806
20030601|2003-05-13 04:00,13,112.52,112.57,112.51,112.54,29216
20030601|2003-05-13 04:30,13,112.54,112.55,112.5,112.55,21002
20030601|2003-05-13 05:00,13,112.55,112.58,112.53,112.57,27079
20030601|2003-05-13 05:30,13,112.57,112.57,112.48,112.51,21304
20030601|2003-05-13 06:00,13,112.5,112.5,112.45,112.5,23345
20030601|2003-05-13 06:30,13,112.5,112.52,112.48,112.49,13914
20030601|2003-05-13 07:00,13,112.48,112.51,112.47,112.48,18353
20030601|2003-05-13 07:30,13,112.49,112.5,112.44,112.46,37896
20030601|2003-05-13 08:00,13,112.46,112.48,112.42,112.45,40456
20030601|2003-05-13 08:30,13,112.45,112.58,112.44,112.56,60486
20030601|2003-05-13 09:00,13,112.57,112.71,112.53,112.67,89576
20030601|2003-05-13 09:30,13,112.67,112.77,112.65,112.71,70633
20030601|2003-05-13 10:00,13,112.71,112.74,112.69,112.73,32566
20030601|2003-05-13 10:30,13,112.72,112.75,112.7,112.71,14956
20030601|2003-05-13 11:00,13,112.72,112.73,112.7,112.72,5798
20030601|2003-05-13 11:30,13,112.73,112.75,112.7,112.73,12330
20030601|2003-05-14 01:00,14,112.73,112.73,112.66,112.68,23870
20030601|2003-05-14 01:30,14,112.68,112.69,112.65,112.67,19923
20030601|2003-05-14 02:00,14,112.67,112.69,112.63,112.66,23383
20030601|2003-05-14 02:30,14,112.65,112.75,112.65,112.74,35772
20030601|2003-05-14 03:00,14,112.73,112.73,112.65,112.65,44054
20030601|2003-05-14 03:30,14,112.65,112.66,112.58,112.6,67400
20030601|2003-05-14 04:00,14,112.6,112.61,112.49,112.6,99045
20030601|2003-05-14 04:30,14,112.59,112.61,112.53,112.54,62270
20030601|2003-05-14 05:00,14,112.54,112.61,112.53,112.61,43973
20030601|2003-05-14 05:30,14,112.62,112.64,112.57,112.58,27373
20030601|2003-05-14 06:00,14,112.58,112.63,112.58,112.61,17731
20030601|2003-05-14 06:30,14,112.61,112.64,112.59,112.63,35199
20030601|2003-05-14 07:00,14,112.64,112.74,112.62,112.74,36675
20030601|2003-05-14 07:30,14,112.74,112.81,112.68,112.68,113213
20030601|2003-05-14 08:00,14,112.68,112.82,112.68,112.76,100406
20030601|2003-05-14 08:30,14,112.76,112.8,112.68,112.8,76967
20030601|2003-05-14 09:00,14,112.79,112.84,112.77,112.8,56263
20030601|2003-05-14 09:30,14,112.79,112.8,112.73,112.8,40142
20030601|2003-05-14 10:00,14,112.8,112.81,112.75,112.8,39421
20030601|2003-05-14 10:30,14,112.8,112.81,112.75,112.77,14469
20030601|2003-05-14 11:00,14,112.77,112.78,112.74,112.76,5289
20030601|2003-05-14 11:30,14,112.76,112.77,112.74,112.76,5846
20030601|2003-05-15 01:00,15,112.83,112.94,112.83,112.88,38532
20030601|2003-05-15 01:30,15,112.89,112.92,112.88,112.92,15432
20030601|2003-05-15 02:00,15,112.91,112.95,112.9,112.95,26728
20030601|2003-05-15 02:30,15,112.95,112.97,112.89,112.9,44227
20030601|2003-05-15 03:00,15,112.9,112.93,112.87,112.89,37299
20030601|2003-05-15 03:30,15,112.89,112.91,112.86,112.9,45646
20030601|2003-05-15 04:00,15,112.9,112.91,112.85,112.9,26618
20030601|2003-05-15 04:30,15,112.91,112.91,112.87,112.88,22141
20030601|2003-05-15 05:00,15,112.88,112.92,112.87,112.9,20898
20030601|2003-05-15 05:30,15,112.9,112.92,112.9,112.91,16525
20030601|2003-05-15 06:00,15,112.92,112.92,112.9,112.91,13315
20030601|2003-05-15 06:30,15,112.91,112.93,112.86,112.88,20148
20030601|2003-05-15 07:00,15,112.88,112.91,112.84,112.9,35508
20030601|2003-05-15 07:30,15,112.89,112.91,112.7,112.72,90957
20030601|2003-05-15 08:00,15,112.71,112.79,112.7,112.74,53637
20030601|2003-05-15 08:30,15,112.74,112.83,112.74,112.77,41007
20030601|2003-05-15 09:00,15,112.77,112.83,112.76,112.81,33845
20030601|2003-05-15 09:30,15,112.82,112.9,112.8,112.86,37823
20030601|2003-05-15 10:00,15,112.86,112.91,112.85,112.87,22766
20030601|2003-05-15 10:30,15,112.87,112.92,112.85,112.9,17729
20030601|2003-05-15 11:00,15,112.9,113,112.9,112.96,24868
20030601|2003-05-15 11:30,15,112.96,112.99,112.93,112.95,6382
20030601|2003-05-16 01:00,16,112.91,112.93,112.85,112.92,16776
20030601|2003-05-16 01:30,16,112.92,112.95,112.89,112.94,11879
20030601|2003-05-16 02:00,16,112.94,113.02,112.94,113,30516
20030601|2003-05-16 02:30,16,113,113.02,112.95,112.95,21073
20030601|2003-05-16 03:00,16,112.96,113.01,112.95,112.98,21751
20030601|2003-05-16 03:30,16,112.98,113,112.96,112.98,11373
20030601|2003-05-16 04:00,16,112.98,112.99,112.94,112.95,29312
20030601|2003-05-16 04:30,16,112.95,112.97,112.91,112.94,25484
20030601|2003-05-16 05:00,16,112.93,112.95,112.91,112.94,19357
20030601|2003-05-16 05:30,16,112.94,112.96,112.93,112.94,11826
20030601|2003-05-16 06:00,16,112.95,112.99,112.94,112.97,17462
20030601|2003-05-16 06:30,16,112.97,113.03,112.97,113,31641
20030601|2003-05-16 07:00,16,113,113.06,112.99,113.05,27104
20030601|2003-05-16 07:30,16,113.05,113.07,113,113.02,45906
20030601|2003-05-16 08:00,16,113.02,113.07,112.99,113.04,36666
20030601|2003-05-16 08:30,16,113.04,113.09,112.96,113.06,70487
20030601|2003-05-16 09:00,16,113.07,113.15,113.05,113.12,56530
20030601|2003-05-16 09:30,16,113.12,113.15,113.1,113.15,31262
20030601|2003-05-16 10:00,16,113.14,113.19,113.1,113.14,22082
20030601|2003-05-16 10:30,16,113.14,113.15,113.08,113.09,16539
20030601|2003-05-16 11:00,16,113.09,113.12,113.04,113.05,11447
20030601|2003-05-16 11:30,16,113.04,113.08,113,113.04,9242
20030601|2003-05-19 01:00,19,113.27,113.36,113.27,113.34,28752
20030601|2003-05-19 01:30,19,113.34,113.37,113.32,113.37,17861
20030601|2003-05-19 02:00,19,113.36,113.39,113.34,113.37,15984
20030601|2003-05-19 02:30,19,113.36,113.37,113.28,113.28,23389
20030601|2003-05-19 03:00,19,113.29,113.33,113.27,113.33,26211
20030601|2003-05-19 03:30,19,113.33,113.37,113.32,113.33,25987
20030601|2003-05-19 04:00,19,113.33,113.38,113.31,113.36,25890
20030601|2003-05-19 04:30,19,113.35,113.41,113.34,113.4,30207
20030601|2003-05-19 05:00,19,113.4,113.4,113.37,113.38,21076
20030601|2003-05-19 05:30,19,113.39,113.42,113.38,113.39,18319
20030601|2003-05-19 06:00,19,113.38,113.4,113.38,113.38,9631
20030601|2003-05-19 06:30,19,113.38,113.39,113.36,113.38,17151
20030601|2003-05-19 07:00,19,113.38,113.38,113.33,113.33,19097
20030601|2003-05-19 07:30,19,113.33,113.37,113.31,113.34,31088
20030601|2003-05-19 08:00,19,113.35,113.36,113.32,113.35,24046
20030601|2003-05-19 08:30,19,113.35,113.36,113.26,113.29,44998
20030601|2003-05-19 09:00,19,113.28,113.39,113.26,113.37,49479
20030601|2003-05-19 09:30,19,113.37,113.38,113.29,113.38,36179
20030601|2003-05-19 10:00,19,113.37,113.38,113.3,113.33,23428
20030601|2003-05-19 10:30,19,113.33,113.44,113.33,113.44,28620
20030601|2003-05-19 11:00,19,113.44,113.5,113.43,113.45,19409
20030601|2003-05-19 11:30,19,113.44,113.46,113.4,113.41,10642
20030601|2003-05-20 01:00,20,113.35,113.35,113.26,113.28,18783
20030601|2003-05-20 01:30,20,113.28,113.31,113.23,113.25,22111
20030601|2003-05-20 02:00,20,113.25,113.3,113.24,113.26,19890
20030601|2003-05-20 02:30,20,113.26,113.31,113.26,113.28,23834
20030601|2003-05-20 03:00,20,113.28,113.29,113.21,113.24,31455
20030601|2003-05-20 03:30,20,113.24,113.25,113.21,113.21,32946
20030601|2003-05-20 04:00,20,113.21,113.22,113.13,113.17,40548
20030601|2003-05-20 04:30,20,113.17,113.2,113.15,113.2,18842
20030601|2003-05-20 05:00,20,113.19,113.2,113.12,113.14,25492
20030601|2003-05-20 05:30,20,113.14,113.16,113.13,113.16,14986
20030601|2003-05-20 06:00,20,113.16,113.2,113.15,113.16,14088
20030601|2003-05-20 06:30,20,113.16,113.21,113.15,113.18,15604
20030601|2003-05-20 07:00,20,113.19,113.25,113.18,113.23,18220
20030601|2003-05-20 07:30,20,113.23,113.25,113.2,113.23,30755
20030601|2003-05-20 08:00,20,113.23,113.31,113.22,113.29,40262
20030601|2003-05-20 08:30,20,113.29,113.33,113.26,113.33,43728
20030601|2003-05-20 09:00,20,113.33,113.35,113.3,113.34,40435
20030601|2003-05-20 09:30,20,113.34,113.35,113.29,113.31,32474
20030601|2003-05-20 10:00,20,113.31,113.4,113.31,113.4,39878
20030601|2003-05-20 10:30,20,113.39,113.42,113.39,113.4,15826
20030601|2003-05-20 11:00,20,113.4,113.47,113.4,113.43,9654
20030601|2003-05-20 11:30,20,113.44,113.48,113.44,113.45,9156
20030601|2003-05-21 01:00,21,113.52,113.52,113.46,113.47,17910
20030601|2003-05-21 01:30,21,113.47,113.48,113.4,113.41,20520
20030601|2003-05-21 02:00,21,113.4,113.49,113.39,113.45,38722
20030601|2003-05-21 02:30,21,113.45,113.49,113.44,113.46,33960
20030601|2003-05-21 03:00,21,113.46,113.46,113.39,113.43,37273
20030601|2003-05-21 03:30,21,113.43,113.45,113.39,113.39,27526
20030601|2003-05-21 04:00,21,113.39,113.43,113.37,113.39,26822
20030601|2003-05-21 04:30,21,113.39,113.46,113.37,113.44,27398
20030601|2003-05-21 05:00,21,113.45,113.46,113.43,113.43,22189
20030601|2003-05-21 05:30,21,113.43,113.45,113.42,113.44,11614
20030601|2003-05-21 06:00,21,113.43,113.45,113.43,113.44,10461
20030601|2003-05-21 06:30,21,113.44,113.45,113.38,113.39,10306
20030601|2003-05-21 07:00,21,113.4,113.4,113.34,113.36,39343
20030601|2003-05-21 07:30,21,113.36,113.37,113.32,113.37,37438
20030601|2003-05-21 08:00,21,113.37,113.4,113.32,113.34,42318
20030601|2003-05-21 08:30,21,113.34,113.48,113.29,113.47,85427
20030601|2003-05-21 09:00,21,113.48,113.48,113.36,113.41,62371
20030601|2003-05-21 09:30,21,113.41,113.44,113.37,113.38,33345
20030601|2003-05-21 10:00,21,113.38,113.52,113.36,113.49,37957
20030601|2003-05-21 10:30,21,113.5,113.5,113.42,113.49,19727
20030601|2003-05-21 11:00,21,113.49,113.51,113.44,113.45,11591
20030601|2003-05-21 11:30,21,113.45,113.45,113.35,113.38,8810
20030601|2003-05-22 01:00,22,113.3,113.35,113.27,113.31,16402
20030601|2003-05-22 01:30,22,113.31,113.32,113.24,113.3,17734
20030601|2003-05-22 02:00,22,113.29,113.29,113.23,113.29,19097
20030601|2003-05-22 02:30,22,113.28,113.38,113.28,113.38,28219
20030601|2003-05-22 03:00,22,113.38,113.4,113.33,113.35,23209
20030601|2003-05-22 03:30,22,113.34,113.37,113.32,113.32,21611
20030601|2003-05-22 04:00,22,113.33,113.34,113.29,113.31,33794
20030601|2003-05-22 04:30,22,113.32,113.34,113.31,113.33,17315
20030601|2003-05-22 05:00,22,113.33,113.36,113.32,113.36,10718
20030601|2003-05-22 05:30,22,113.35,113.39,113.35,113.38,20384
20030601|2003-05-22 06:00,22,113.38,113.49,113.37,113.48,34496
20030601|2003-05-22 06:30,22,113.48,113.52,113.45,113.5,36283
20030601|2003-05-22 07:00,22,113.49,113.53,113.48,113.52,33267
20030601|2003-05-22 07:30,22,113.52,113.52,113.46,113.5,50253
20030601|2003-05-22 08:00,22,113.5,113.52,113.45,113.47,48508
20030601|2003-05-22 08:30,22,113.48,113.52,113.46,113.51,40711
20030601|2003-05-22 09:00,22,113.51,113.51,113.41,113.42,44810
20030601|2003-05-22 09:30,22,113.42,113.46,113.38,113.46,41351
20030601|2003-05-22 10:00,22,113.46,113.49,113.45,113.46,25549
20030601|2003-05-22 10:30,22,113.46,113.5,113.45,113.49,11044
20030601|2003-05-22 11:00,22,113.49,113.52,113.47,113.48,4730
20030601|2003-05-22 11:30,22,113.49,113.51,113.46,113.48,6302
20030601|2003-05-23 01:00,23,113.5,113.56,113.48,113.51,16746
20030601|2003-05-23 01:30,23,113.52,113.55,113.51,113.54,14690
20030601|2003-05-23 02:00,23,113.54,113.58,113.54,113.56,21024
20030601|2003-05-23 02:30,23,113.56,113.57,113.51,113.55,22798
20030601|2003-05-23 03:00,23,113.54,113.6,113.54,113.58,34695
20030601|2003-05-23 03:30,23,113.58,113.6,113.56,113.59,27211
20030601|2003-05-23 04:00,23,113.59,113.67,113.59,113.65,44455
20030601|2003-05-23 04:30,23,113.65,113.65,113.61,113.62,22858
20030601|2003-05-23 05:00,23,113.63,113.65,113.61,113.63,21711
20030601|2003-05-23 05:30,23,113.63,113.65,113.63,113.64,11341
20030601|2003-05-23 06:00,23,113.64,113.7,113.64,113.68,23389
20030601|2003-05-23 06:30,23,113.67,113.7,113.63,113.66,18544
20030601|2003-05-23 07:00,23,113.66,113.67,113.62,113.64,26830
20030601|2003-05-23 07:30,23,113.63,113.68,113.63,113.67,20533
20030601|2003-05-23 08:00,23,113.67,113.68,113.59,113.61,34336
20030601|2003-05-23 08:30,23,113.61,113.7,113.61,113.69,34261
20030601|2003-05-23 09:00,23,113.69,113.75,113.66,113.69,44108
20030601|2003-05-23 09:30,23,113.69,113.74,113.68,113.73,28641
20030601|2003-05-23 10:00,23,113.73,113.76,113.69,113.72,14703
20030601|2003-05-23 10:30,23,113.72,113.77,113.72,113.75,10306
20030601|2003-05-23 11:00,23,113.75,113.78,113.75,113.78,4505
20030601|2003-05-23 11:30,23,113.77,113.78,113.7,113.72,10723
20030601|2003-05-26 01:00,26,113.71,113.71,113.63,113.63,6055
20030601|2003-05-26 01:30,26,113.63,113.64,113.61,113.64,4006
20030601|2003-05-26 02:00,26,113.63,113.66,113.62,113.65,4794
20030601|2003-05-26 02:30,26,113.66,113.68,113.61,113.62,10540
20030601|2003-05-26 03:00,26,113.62,113.64,113.6,113.62,8629
20030601|2003-05-26 03:30,26,113.62,113.64,113.61,113.63,9383
20030601|2003-05-26 04:00,26,113.63,113.68,113.62,113.67,9825
20030601|2003-05-26 04:30,26,113.67,113.7,113.67,113.68,6898
20030601|2003-05-26 05:00,26,113.68,113.69,113.67,113.68,4898
20030601|2003-05-26 05:30,26,113.68,113.68,113.66,113.67,2446
20030601|2003-05-26 06:00,26,113.67,113.68,113.66,113.66,1668
20030601|2003-05-26 06:30,26,113.66,113.67,113.64,113.66,3295
20030601|2003-05-26 07:00,26,113.66,113.68,113.65,113.67,2091
20030601|2003-05-26 07:30,26,113.66,113.71,113.66,113.69,4530
20030601|2003-05-26 08:00,26,113.69,113.69,113.67,113.67,2353
20030601|2003-05-26 08:30,26,113.67,113.7,113.67,113.69,2104
20030601|2003-05-26 09:00,26,113.69,113.73,113.67,113.71,4549
20030601|2003-05-26 09:30,26,113.71,113.83,113.71,113.8,8208
20030601|2003-05-26 10:00,26,113.8,113.81,113.78,113.81,2828
20030601|2003-05-26 10:30,26,113.8,113.82,113.79,113.81,2137
20030601|2003-05-26 11:00,26,113.81,113.83,113.8,113.82,957
20030601|2003-05-26 11:30,26,113.83,113.87,113.83,113.85,4949
20030601|2003-05-27 01:00,27,113.83,113.84,113.77,113.8,11574
20030601|2003-05-27 01:30,27,113.8,113.88,113.79,113.83,18725
20030601|2003-05-27 02:00,27,113.84,113.93,113.84,113.89,38305
20030601|2003-05-27 02:30,27,113.89,113.96,113.87,113.95,45806
20030601|2003-05-27 03:00,27,113.96,113.98,113.93,113.96,35736
20030601|2003-05-27 03:30,27,113.97,114,113.94,113.94,39730
20030601|2003-05-27 04:00,27,113.93,113.94,113.89,113.9,32466
20030601|2003-05-27 04:30,27,113.89,113.91,113.87,113.91,22784
20030601|2003-05-27 05:00,27,113.91,113.96,113.89,113.94,17493
20030601|2003-05-27 05:30,27,113.94,113.98,113.93,113.95,16652
20030601|2003-05-27 06:00,27,113.95,114,113.95,113.98,18944
20030601|2003-05-27 06:30,27,113.98,114,113.94,113.94,13643
20030601|2003-05-27 07:00,27,113.94,113.95,113.91,113.92,24153
20030601|2003-05-27 07:30,27,113.92,113.93,113.79,113.81,41563
20030601|2003-05-27 08:00,27,113.81,113.85,113.76,113.85,53095
20030601|2003-05-27 08:30,27,113.85,113.89,113.83,113.87,28632
20030601|2003-05-27 09:00,27,113.87,113.91,113.73,113.77,61543
20030601|2003-05-27 09:30,27,113.77,113.77,113.52,113.57,91828
20030601|2003-05-27 10:00,27,113.57,113.6,113.48,113.52,69095
20030601|2003-05-27 10:30,27,113.52,113.57,113.47,113.52,32802
20030601|2003-05-27 11:00,27,113.52,113.56,113.49,113.54,18006
20030601|2003-05-27 11:30,27,113.54,113.58,113.54,113.57,6666
20030601|2003-05-28 01:00,28,113.55,113.55,113.26,113.29,47923
20030601|2003-05-28 01:30,28,113.28,113.38,113.24,113.37,39006
20030601|2003-05-28 02:00,28,113.37,113.37,113.3,113.3,34177
20030601|2003-05-28 02:30,28,113.3,113.32,113.19,113.23,63625
20030601|2003-05-28 03:00,28,113.23,113.28,113.2,113.28,37895
20030601|2003-05-28 03:30,28,113.27,113.31,113.23,113.26,57209
20030601|2003-05-28 04:00,28,113.25,113.31,113.2,113.22,51043
20030601|2003-05-28 04:30,28,113.22,113.22,113.1,113.14,83507
20030601|2003-05-28 05:00,28,113.14,113.22,113.13,113.21,41770
20030601|2003-05-28 05:30,28,113.2,113.21,113.11,113.12,33992
20030601|2003-05-28 06:00,28,113.13,113.17,113.08,113.15,32255
20030601|2003-05-28 06:30,28,113.15,113.2,113.15,113.19,11727
20030601|2003-05-28 07:00,28,113.19,113.26,113.17,113.25,37123
20030601|2003-05-28 07:30,28,113.25,113.33,113.16,113.32,79419
20030601|2003-05-28 08:00,28,113.32,113.36,113.27,113.35,62726
20030601|2003-05-28 08:30,28,113.35,113.39,113.3,113.32,49929
20030601|2003-05-28 09:00,28,113.32,113.43,113.32,113.38,42043
20030601|2003-05-28 09:30,28,113.38,113.39,113.16,113.16,61294
20030601|2003-05-28 10:00,28,113.17,113.27,113.13,113.24,42675
20030601|2003-05-28 10:30,28,113.24,113.28,113.17,113.19,16172
20030601|2003-05-28 11:00,28,113.19,113.27,113.18,113.26,10522
20030601|2003-05-28 11:30,28,113.26,113.32,113.26,113.3,6101
20030601|2003-05-29 01:00,29,113.43,113.44,113.33,113.34,10479
20030601|2003-05-29 01:30,29,113.35,113.43,113.34,113.38,14365
20030601|2003-05-29 02:00,29,113.39,113.43,113.36,113.37,12642
20030601|2003-05-29 02:30,29,113.37,113.4,113.3,113.33,28816
20030601|2003-05-29 03:00,29,113.33,113.36,113.26,113.27,21640
20030601|2003-05-29 03:30,29,113.28,113.29,113.21,113.21,17819
20030601|2003-05-29 04:00,29,113.21,113.26,113.16,113.23,26598
20030601|2003-05-29 04:30,29,113.23,113.35,113.23,113.3,28736
20030601|2003-05-29 05:00,29,113.3,113.31,113.28,113.29,10357
20030601|2003-05-29 05:30,29,113.29,113.35,113.27,113.31,13582
20030601|2003-05-29 06:00,29,113.3,113.34,113.26,113.32,8321
20030601|2003-05-29 06:30,29,113.32,113.36,113.29,113.35,11428
20030601|2003-05-29 07:00,29,113.35,113.4,113.35,113.38,23043
20030601|2003-05-29 07:30,29,113.37,113.47,113.37,113.41,40347
20030601|2003-05-29 08:00,29,113.41,113.45,113.38,113.43,21947
20030601|2003-05-29 08:30,29,113.43,113.51,113.41,113.46,38206
20030601|2003-05-29 09:00,29,113.47,113.6,113.46,113.56,41802
20030601|2003-05-29 09:30,29,113.56,113.58,113.51,113.56,25915
20030601|2003-05-29 10:00,29,113.57,113.64,113.54,113.63,18338
20030601|2003-05-29 10:30,29,113.63,113.66,113.61,113.65,10313
20030601|2003-05-29 11:00,29,113.64,113.72,113.63,113.67,7481
20030601|2003-05-29 11:30,29,113.68,113.75,113.68,113.74,5898
20030601|2003-05-30 01:00,30,113.69,113.71,113.62,113.65,12465
20030601|2003-05-30 01:30,30,113.64,113.81,113.64,113.78,16270
20030601|2003-05-30 02:00,30,113.78,113.88,113.78,113.81,35478
20030601|2003-05-30 02:30,30,113.8,113.88,113.79,113.87,25935
20030601|2003-05-30 03:00,30,113.86,113.86,113.79,113.79,19342
20030601|2003-05-30 03:30,30,113.79,113.81,113.76,113.77,16483
20030601|2003-05-30 04:00,30,113.76,113.81,113.74,113.79,28202
20030601|2003-05-30 04:30,30,113.81,113.83,113.79,113.8,19496
20030601|2003-05-30 05:00,30,113.8,113.81,113.78,113.79,23326
20030601|2003-05-30 05:30,30,113.8,113.84,113.79,113.79,12326
20030601|2003-05-30 06:00,30,113.78,113.83,113.78,113.82,9287
20030601|2003-05-30 06:30,30,113.82,113.85,113.82,113.83,7546
20030601|2003-05-30 07:00,30,113.84,113.84,113.78,113.78,17691
20030601|2003-05-30 07:30,30,113.78,113.79,113.72,113.77,51656
20030601|2003-05-30 08:00,30,113.77,113.78,113.67,113.69,28448
20030601|2003-05-30 08:30,30,113.69,113.73,113.56,113.57,27794
20030601|2003-05-30 09:00,30,113.55,113.66,113.49,113.52,56853
20030601|2003-05-30 09:30,30,113.53,113.53,113.29,113.48,69720
20030601|2003-05-30 10:00,30,113.48,113.63,113.45,113.56,23845
20030601|2003-05-30 10:30,30,113.56,113.56,113.48,113.54,8101
20030601|2003-05-30 11:00,30,113.55,113.59,113.53,113.57,3178
20030601|2003-05-30 11:30,30,113.58,113.73,113.57,113.71,7316
20030601|2003-06-02 01:00,2,113.55,113.55,113.47,113.52,18388
20030601|2003-06-02 01:30,2,113.53,113.57,113.5,113.51,14326
20030601|2003-06-02 02:00,2,113.52,113.53,113.39,113.4,32496
20030601|2003-06-02 02:30,2,113.39,113.46,113.37,113.46,39899
20030601|2003-06-02 03:00,2,113.47,113.5,113.44,113.48,28438
20030601|2003-06-02 03:30,2,113.48,113.52,113.45,113.49,34076
20030601|2003-06-02 04:00,2,113.49,113.49,113.44,113.47,25269
20030601|2003-06-02 04:30,2,113.48,113.48,113.45,113.46,25877
20030601|2003-06-02 05:00,2,113.47,113.49,113.45,113.47,17098
20030601|2003-06-02 05:30,2,113.47,113.5,113.45,113.49,17669
20030601|2003-06-02 06:00,2,113.49,113.49,113.47,113.49,7488
20030601|2003-06-02 06:30,2,113.48,113.5,113.44,113.45,11247
20030601|2003-06-02 07:00,2,113.46,113.47,113.44,113.47,19056
20030601|2003-06-02 07:30,2,113.47,113.47,113.44,113.45,17449
20030601|2003-06-02 08:00,2,113.45,113.49,113.45,113.48,13371
20030601|2003-06-02 08:30,2,113.48,113.49,113.45,113.46,23064
20030601|2003-06-02 09:00,2,113.46,113.55,113.33,113.4,88846
20030601|2003-06-02 09:30,2,113.4,113.45,113.34,113.45,57194
20030601|2003-06-02 10:00,2,113.45,113.47,113.41,113.42,26538
20030601|2003-06-02 10:30,2,113.42,113.45,113.38,113.38,9501
20030601|2003-06-02 11:00,2,113.38,113.43,113.37,113.42,9728
20030601|2003-06-02 11:30,2,113.42,113.5,113.41,113.47,9361
20030601|2003-06-03 01:00,3,113.58,113.64,113.56,113.61,19386
20030601|2003-06-03 01:30,3,113.61,113.64,113.59,113.59,13684
20030601|2003-06-03 02:00,3,113.59,113.64,113.55,113.57,34159
20030601|2003-06-03 02:30,3,113.57,113.62,113.57,113.61,22266
20030601|2003-06-03 03:00,3,113.61,113.64,113.61,113.62,27318
20030601|2003-06-03 03:30,3,113.62,113.63,113.59,113.61,20456
20030601|2003-06-03 04:00,3,113.61,113.63,113.59,113.6,34470
20030601|2003-06-03 04:30,3,113.59,113.61,113.59,113.59,20130
20030601|2003-06-03 05:00,3,113.59,113.62,113.57,113.62,26748
20030601|2003-06-03 05:30,3,113.62,113.64,113.61,113.62,15211
20030601|2003-06-03 06:00,3,113.62,113.67,113.61,113.65,10011
20030601|2003-06-03 06:30,3,113.65,113.69,113.64,113.67,26702
20030601|2003-06-03 07:00,3,113.67,113.68,113.62,113.63,13685
20030601|2003-06-03 07:30,3,113.63,113.78,113.63,113.77,50169
20030601|2003-06-03 08:00,3,113.77,113.89,113.74,113.82,88198
20030601|2003-06-03 08:30,3,113.82,113.98,113.82,113.93,74864
20030601|2003-06-03 09:00,3,113.92,113.99,113.9,113.95,49934
20030601|2003-06-03 09:30,3,113.94,113.99,113.92,113.96,39052
20030601|2003-06-03 10:00,3,113.96,114.01,113.94,114.01,27896
20030601|2003-06-03 10:30,3,114,114.04,113.97,114.01,20729
20030601|2003-06-03 11:00,3,114.01,114.1,113.99,114.1,13197
20030601|2003-06-03 11:30,3,114.1,114.16,114.07,114.11,16927
20030601|2003-06-04 01:00,4,114.07,114.18,114.07,114.13,28639
20030601|2003-06-04 01:30,4,114.13,114.14,114.05,114.07,44607
20030601|2003-06-04 02:00,4,114.07,114.07,114.01,114.03,35090
20030601|2003-06-04 02:30,4,114.03,114.09,114.03,114.07,37911
20030601|2003-06-04 03:00,4,114.06,114.07,114.02,114.02,44937
20030601|2003-06-04 03:30,4,114.03,114.08,113.96,114.06,48867
20030601|2003-06-04 04:00,4,114.06,114.13,114.04,114.06,56225
20030601|2003-06-04 04:30,4,114.06,114.07,114.04,114.06,28603
20030601|2003-06-04 05:00,4,114.06,114.12,114,114,41909
20030601|2003-06-04 05:30,4,114,114.05,113.98,114,33887
20030601|2003-06-04 06:00,4,114,114.02,113.99,114.01,15503
20030601|2003-06-04 06:30,4,114.01,114.02,113.84,113.89,41063
20030601|2003-06-04 07:00,4,113.9,113.91,113.8,113.86,52406
20030601|2003-06-04 07:30,4,113.86,113.93,113.84,113.91,53574
20030601|2003-06-04 08:00,4,113.92,113.97,113.9,113.94,36471
20030601|2003-06-04 08:30,4,113.94,113.94,113.8,113.83,33034
20030601|2003-06-04 09:00,4,113.84,113.84,113.7,113.82,83625
20030601|2003-06-04 09:30,4,113.81,113.83,113.76,113.79,52898
20030601|2003-06-04 10:00,4,113.79,113.82,113.77,113.8,28480
20030601|2003-06-04 10:30,4,113.8,113.82,113.79,113.8,8129
20030601|2003-06-04 11:00,4,113.79,113.8,113.76,113.78,11876
20030601|2003-06-04 11:30,4,113.78,113.81,113.75,113.8,12548
20030601|2003-06-05 01:00,5,113.79,113.8,113.71,113.71,28158
20030601|2003-06-05 01:30,5,113.71,113.8,113.71,113.79,19774
20030601|2003-06-05 02:00,5,113.79,113.84,113.78,113.83,31179
20030601|2003-06-05 02:30,5,113.83,113.93,113.81,113.91,37973
20030601|2003-06-05 03:00,5,113.91,113.92,113.83,113.84,20034
20030601|2003-06-05 03:30,5,113.84,113.84,113.76,113.79,37336
20030601|2003-06-05 04:00,5,113.79,113.85,113.79,113.83,30917
20030601|2003-06-05 04:30,5,113.83,113.84,113.69,113.73,28203
20030601|2003-06-05 05:00,5,113.72,113.77,113.72,113.72,11364
20030601|2003-06-05 05:30,5,113.73,113.74,113.66,113.69,29509
20030601|2003-06-05 06:00,5,113.69,113.77,113.69,113.71,12977
20030601|2003-06-05 06:30,5,113.72,113.91,113.66,113.84,29569
20030601|2003-06-05 07:00,5,113.84,113.95,113.84,113.91,35084
20030601|2003-06-05 07:30,5,113.9,114.29,113.88,114.28,68541
20030601|2003-06-05 08:00,5,114.27,114.34,114.21,114.24,35929
20030601|2003-06-05 08:30,5,114.24,114.29,114.2,114.26,28770
20030601|2003-06-05 09:00,5,114.25,114.28,114.17,114.17,23255
20030601|2003-06-05 09:30,5,114.17,114.26,114.14,114.23,22121
20030601|2003-06-05 10:00,5,114.22,114.23,114.16,114.23,14619
20030601|2003-06-05 10:30,5,114.23,114.28,114.23,114.27,5466
20030601|2003-06-05 11:00,5,114.27,114.27,114.21,114.21,6128
20030601|2003-06-05 11:30,5,114.24,114.25,114.16,114.19,2837
20030601|2003-06-06 01:00,6,114.15,114.18,114.11,114.18,4012
20030601|2003-06-06 01:30,6,114.16,114.26,114.14,114.26,4680
20030601|2003-06-06 02:00,6,114.26,114.33,114.22,114.23,8013
20030601|2003-06-06 02:30,6,114.23,114.29,114.23,114.25,8193
20030601|2003-06-06 03:00,6,114.22,114.22,114.15,114.18,3480
20030601|2003-06-06 03:30,6,114.19,114.21,114.17,114.2,1073
20030601|2003-06-06 04:00,6,114.2,114.23,114.19,114.23,889
20030601|2003-06-06 04:30,6,114.23,114.23,114.2,114.2,784
20030601|2003-06-06 05:00,6,114.19,114.2,114.19,114.2,1036
20030901|2003-04-09 02:30,9,110.93,110.93,110.88,110.88,286
20030901|2003-04-09 08:00,9,110.7,110.7,110.7,110.7,50
20030901|2003-04-10 11:30,10,111.06,111.06,111.06,111.06,0
20030901|2003-04-14 02:00,14,110.44,110.44,110.44,110.44,1
20030901|2003-04-22 10:00,22,111.13,111.13,111.13,111.13,40
20030901|2003-04-22 11:00,22,111.06,111.06,111.06,111.06,20
20030901|2003-04-23 03:30,23,110.92,110.92,110.92,110.92,500
20030901|2003-04-25 04:00,25,111.32,111.32,111.32,111.32,1
20030901|2003-04-25 08:00,25,111.26,111.26,111.26,111.26,10
20030901|2003-04-25 10:00,25,111.35,111.35,111.34,111.34,225
20030901|2003-04-29 10:30,29,111.16,111.16,111.16,111.16,1
20030901|2003-04-30 04:00,30,111.21,111.21,111.21,111.21,1
20030901|2003-04-30 10:00,30,111.47,111.47,111.47,111.47,1
20030901|2003-05-02 06:30,2,111.69,111.69,111.69,111.69,1
20030901|2003-05-02 09:00,2,111.62,111.62,111.62,111.62,1
20030901|2003-05-05 07:30,5,111.43,111.43,111.43,111.43,5
20030901|2003-05-05 11:00,5,111.51,111.51,111.51,111.51,5
20030901|2003-05-06 05:30,6,111.61,111.61,111.61,111.61,25
20030901|2003-05-06 06:00,6,111.59,111.59,111.59,111.59,70
20030901|2003-05-06 06:30,6,111.58,111.58,111.58,111.58,1
20030901|2003-05-06 07:30,6,111.6,111.6,111.6,111.6,15
20030901|2003-05-06 09:30,6,111.58,111.58,111.58,111.58,30
20030901|2003-05-07 01:30,7,111.97,111.97,111.97,111.97,151
20030901|2003-05-07 02:30,7,111.98,111.98,111.98,111.98,300
20030901|2003-05-07 07:30,7,112.09,112.09,112.09,112.09,1
20030901|2003-05-07 09:30,7,112.16,112.16,112.15,112.15,13
20030901|2003-05-08 03:00,8,112.4,112.4,112.4,112.4,10
20030901|2003-05-08 03:30,8,112.35,112.35,112.35,112.35,1
20030901|2003-05-08 08:00,8,112.3,112.3,112.3,112.3,50
20030901|2003-05-08 08:30,8,112.21,112.23,112.21,112.23,250
20030901|2003-05-08 10:30,8,112.36,112.36,112.36,112.36,3
20030901|2003-05-08 11:30,8,112.41,112.41,112.41,112.41,100
20030901|2003-05-09 03:30,9,112.38,112.38,112.38,112.38,1
20030901|2003-05-09 07:30,9,112.28,112.28,112.28,112.28,1
20030901|2003-05-09 09:00,9,112.3,112.3,112.3,112.3,2
20030901|2003-05-12 04:00,12,112.64,112.64,112.64,112.64,1
20030901|2003-05-12 08:00,12,112.69,112.69,112.69,112.69,1
20030901|2003-05-12 08:30,12,112.65,112.67,112.65,112.67,295
20030901|2003-05-12 09:00,12,112.66,112.66,112.63,112.63,50
20030901|2003-05-12 09:30,12,112.62,112.62,112.62,112.62,750
20030901|2003-05-12 11:00,12,112.44,112.44,112.44,112.44,1
20030901|2003-05-13 04:00,13,112.45,112.45,112.45,112.45,1
20030901|2003-05-13 04:30,13,112.45,112.45,112.45,112.45,10
20030901|2003-05-13 07:30,13,112.4,112.4,112.4,112.4,1
20030901|2003-05-13 08:30,13,112.4,112.4,112.4,112.4,600
20030901|2003-05-13 10:30,13,112.66,112.66,112.66,112.66,40
20030901|2003-05-14 02:30,14,112.62,112.62,112.62,112.62,200
20030901|2003-05-14 03:00,14,112.68,112.68,112.62,112.62,786
20030901|2003-05-14 03:30,14,112.61,112.61,112.58,112.58,190
20030901|2003-05-14 04:00,14,112.57,112.57,112.57,112.57,118
20030901|2003-05-14 04:30,14,112.53,112.53,112.53,112.53,201
20030901|2003-05-14 05:00,14,112.53,112.54,112.53,112.54,160
20030901|2003-05-14 07:30,14,112.63,112.63,112.63,112.63,1
20030901|2003-05-14 08:00,14,112.73,112.73,112.73,112.73,1
20030901|2003-05-14 08:30,14,112.76,112.76,112.76,112.76,344
20030901|2003-05-14 09:00,14,112.76,112.78,112.76,112.78,227
20030901|2003-05-14 09:30,14,112.72,112.75,112.72,112.75,230
20030901|2003-05-14 10:00,14,112.74,112.74,112.74,112.74,140
20030901|2003-05-15 01:00,15,112.84,112.84,112.84,112.84,1
20030901|2003-05-15 08:00,15,112.72,112.72,112.72,112.72,2
20030901|2003-05-15 08:30,15,112.77,112.77,112.77,112.77,80
20030901|2003-05-15 10:00,15,112.83,112.83,112.83,112.83,500
20030901|2003-05-15 11:00,15,112.92,112.92,112.92,112.92,92
20030901|2003-05-16 01:00,16,112.86,112.86,112.86,112.86,1
20030901|2003-05-16 03:00,16,112.94,112.94,112.94,112.94,1
20030901|2003-05-16 06:30,16,112.97,112.97,112.97,112.97,35
20030901|2003-05-16 07:00,16,113.03,113.03,113.03,113.03,5
20030901|2003-05-16 07:30,16,113.01,113.01,113.01,113.01,1
20030901|2003-05-16 08:00,16,112.98,112.98,112.98,112.98,36
20030901|2003-05-16 09:00,16,113.04,113.1,113.04,113.1,196
20030901|2003-05-16 11:30,16,113.01,113.01,113.01,113.01,1
20030901|2003-05-19 01:00,19,113.27,113.32,113.27,113.32,12
20030901|2003-05-19 02:00,19,113.37,113.37,113.37,113.37,75
20030901|2003-05-19 03:00,19,113.29,113.29,113.29,113.29,18
20030901|2003-05-19 03:30,19,113.34,113.34,113.34,113.34,243
20030901|2003-05-19 04:30,19,113.34,113.34,113.34,113.34,600
20030901|2003-05-19 07:30,19,113.32,113.34,113.32,113.34,230
20030901|2003-05-19 08:00,19,113.36,113.36,113.36,113.36,1
20030901|2003-05-19 08:30,19,113.33,113.33,113.3,113.3,125
20030901|2003-05-19 09:30,19,113.35,113.38,113.35,113.38,131
20030901|2003-05-19 10:00,19,113.37,113.37,113.35,113.35,94
20030901|2003-05-19 10:30,19,113.35,113.44,113.35,113.43,791
20030901|2003-05-19 11:00,19,113.45,113.45,113.45,113.45,100
20030901|2003-05-19 11:30,19,113.45,113.45,113.45,113.45,100
20030901|2003-05-20 01:00,20,113.35,113.35,113.28,113.28,132
20030901|2003-05-20 01:30,20,113.28,113.28,113.25,113.25,653
20030901|2003-05-20 02:00,20,113.27,113.29,113.27,113.29,52
20030901|2003-05-20 02:30,20,113.3,113.3,113.3,113.3,100
20030901|2003-05-20 03:00,20,113.27,113.27,113.27,113.27,342
20030901|2003-05-20 03:30,20,113.21,113.24,113.21,113.24,85
20030901|2003-05-20 04:00,20,113.19,113.19,113.19,113.19,44
20030901|2003-05-20 04:30,20,113.19,113.19,113.18,113.19,436
20030901|2003-05-20 05:00,20,113.19,113.19,113.15,113.15,2599
20030901|2003-05-20 05:30,20,113.15,113.17,113.15,113.17,40
20030901|2003-05-20 06:30,20,113.19,113.19,113.19,113.19,570
20030901|2003-05-20 07:00,20,113.19,113.23,113.19,113.23,759
20030901|2003-05-20 07:30,20,113.23,113.23,113.23,113.23,25
20030901|2003-05-20 08:00,20,113.23,113.27,113.23,113.27,70
20030901|2003-05-20 09:30,20,113.32,113.32,113.32,113.32,50
20030901|2003-05-20 10:00,20,113.33,113.33,113.33,113.33,293
20030901|2003-05-20 11:00,20,113.45,113.47,113.45,113.47,150
20030901|2003-05-20 11:30,20,113.47,113.49,113.47,113.48,1242
20030901|2003-05-21 01:00,21,113.5,113.5,113.5,113.5,15
20030901|2003-05-21 01:30,21,113.45,113.45,113.45,113.45,69
20030901|2003-05-21 02:00,21,113.48,113.49,113.48,113.48,790
20030901|2003-05-21 03:00,21,113.44,113.44,113.44,113.44,100
20030901|2003-05-21 04:00,21,113.42,113.42,113.42,113.42,30
20030901|2003-05-21 04:30,21,113.4,113.42,113.4,113.42,125
20030901|2003-05-21 05:00,21,113.46,113.46,113.46,113.46,220
20030901|2003-05-21 07:00,21,113.38,113.38,113.36,113.36,2931
20030901|2003-05-21 08:00,21,113.37,113.39,113.37,113.37,45
20030901|2003-05-21 08:30,21,113.38,113.41,113.38,113.39,153
20030901|2003-05-21 09:00,21,113.42,113.42,113.4,113.4,80
20030901|2003-05-21 09:30,21,113.44,113.44,113.44,113.44,2
20030901|2003-05-21 10:00,21,113.47,113.51,113.47,113.51,300
20030901|2003-05-21 10:30,21,113.51,113.51,113.51,113.51,2
20030901|2003-05-21 11:00,21,113.47,113.47,113.47,113.47,500
20030901|2003-05-22 01:00,22,113.29,113.29,113.29,113.29,7
20030901|2003-05-22 02:30,22,113.33,113.33,113.33,113.33,24
20030901|2003-05-22 03:00,22,113.36,113.36,113.36,113.36,150
20030901|2003-05-22 04:00,22,113.34,113.34,113.3,113.3,152
20030901|2003-05-22 04:30,22,113.35,113.35,113.35,113.35,168
20030901|2003-05-22 05:00,22,113.35,113.35,113.35,113.35,624
20030901|2003-05-22 05:30,22,113.38,113.38,113.38,113.38,175
20030901|2003-05-22 06:30,22,113.48,113.48,113.48,113.48,1
20030901|2003-05-22 07:00,22,113.51,113.55,113.51,113.55,989
20030901|2003-05-22 07:30,22,113.52,113.52,113.51,113.51,2569
20030901|2003-05-22 08:30,22,113.49,113.52,113.49,113.52,130
20030901|2003-05-22 09:00,22,113.51,113.51,113.44,113.44,698
20030901|2003-05-22 09:30,22,113.42,113.45,113.42,113.45,57
20030901|2003-05-22 10:00,22,113.49,113.49,113.49,113.49,10
20030901|2003-05-23 01:00,23,113.55,113.55,113.54,113.54,48
20030901|2003-05-23 02:30,23,113.59,113.59,113.54,113.54,24
20030901|2003-05-23 03:00,23,113.58,113.6,113.57,113.6,485
20030901|2003-05-23 03:30,23,113.61,113.61,113.6,113.6,488
20030901|2003-05-23 04:00,23,113.64,113.65,113.63,113.65,430
20030901|2003-05-23 04:30,23,113.64,113.65,113.64,113.65,3
20030901|2003-05-23 05:00,23,113.64,113.65,113.64,113.65,90
20030901|2003-05-23 05:30,23,113.66,113.66,113.64,113.66,1050
20030901|2003-05-23 06:00,23,113.7,113.7,113.7,113.7,20
20030901|2003-05-23 07:30,23,113.66,113.7,113.66,113.7,129
20030901|2003-05-23 08:00,23,113.62,113.62,113.62,113.62,1
20030901|2003-05-23 08:30,23,113.65,113.7,113.65,113.7,465
20030901|2003-05-23 09:00,23,113.73,113.75,113.7,113.75,504
20030901|2003-05-23 09:30,23,113.73,113.75,113.73,113.74,87
20030901|2003-05-23 10:00,23,113.75,113.78,113.75,113.77,569
20030901|2003-05-23 10:30,23,113.75,113.79,113.75,113.79,497
20030901|2003-05-23 11:00,23,113.78,113.8,113.78,113.8,286
20030901|2003-05-23 11:30,23,113.8,113.8,113.73,113.73,11
20030901|2003-05-26 01:00,26,113.66,113.66,113.66,113.66,1
20030901|2003-05-26 02:00,26,113.68,113.68,113.68,113.68,526
20030901|2003-05-26 02:30,26,113.68,113.68,113.68,113.68,362
20030901|2003-05-26 03:00,26,113.62,113.62,113.62,113.62,1
20030901|2003-05-26 03:30,26,113.63,113.63,113.63,113.63,122
20030901|2003-05-26 04:00,26,113.68,113.68,113.68,113.68,927
20030901|2003-05-26 04:30,26,113.7,113.7,113.7,113.7,21
20030901|2003-05-26 05:30,26,113.69,113.69,113.69,113.69,150
20030901|2003-05-26 07:00,26,113.67,113.67,113.67,113.67,26
20030901|2003-05-26 07:30,26,113.68,113.72,113.68,113.69,84
20030901|2003-05-26 08:00,26,113.68,113.68,113.68,113.68,50
20030901|2003-05-26 09:30,26,113.75,113.8,113.75,113.8,21
20030901|2003-05-26 10:00,26,113.79,113.82,113.79,113.82,55
20030901|2003-05-26 10:30,26,113.81,113.81,113.81,113.81,130
20030901|2003-05-26 11:30,26,113.85,113.87,113.85,113.87,55
20030901|2003-05-27 01:00,27,113.82,113.85,113.78,113.78,203
20030901|2003-05-27 02:00,27,113.89,113.96,113.89,113.93,715
20030901|2003-05-27 02:30,27,113.92,113.95,113.92,113.95,700
20030901|2003-05-27 03:00,27,113.98,114.01,113.98,113.98,734
20030901|2003-05-27 03:30,27,114.02,114.02,113.96,113.96,2812
20030901|2003-05-27 04:00,27,113.96,113.96,113.96,113.96,20
20030901|2003-05-27 04:30,27,113.91,113.91,113.9,113.9,301
20030901|2003-05-27 05:00,27,113.93,113.93,113.93,113.93,40
20030901|2003-05-27 06:00,27,113.99,113.99,113.99,113.99,50
20030901|2003-05-27 06:30,27,113.99,113.99,113.97,113.97,3
20030901|2003-05-27 07:30,27,113.88,113.88,113.88,113.88,50
20030901|2003-05-27 08:00,27,113.8,113.88,113.79,113.88,2038
20030901|2003-05-27 08:30,27,113.88,113.91,113.87,113.91,154
20030901|2003-05-27 09:00,27,113.83,113.83,113.81,113.81,84
20030901|2003-05-27 09:30,27,113.72,113.72,113.58,113.58,762
20030901|2003-05-27 10:00,27,113.59,113.62,113.51,113.62,774
20030901|2003-05-27 10:30,27,113.55,113.57,113.52,113.57,321
20030901|2003-05-27 11:00,27,113.52,113.57,113.52,113.57,16
20030901|2003-05-27 11:30,27,113.62,113.62,113.59,113.59,20
20030901|2003-05-28 01:00,28,113.6,113.6,113.31,113.32,1124
20030901|2003-05-28 01:30,28,113.3,113.39,113.3,113.39,2009
20030901|2003-05-28 02:00,28,113.36,113.37,113.33,113.33,950
20030901|2003-05-28 02:30,28,113.29,113.3,113.18,113.22,3888
20030901|2003-05-28 03:00,28,113.21,113.21,113.2,113.21,150
20030901|2003-05-28 03:30,28,113.27,113.3,113.23,113.23,907
20030901|2003-05-28 04:00,28,113.29,113.3,113.21,113.21,589
20030901|2003-05-28 04:30,28,113.16,113.18,113.11,113.14,1087
20030901|2003-05-28 05:00,28,113.12,113.2,113.12,113.2,416
20030901|2003-05-28 05:30,28,113.15,113.15,113.11,113.11,41
20030901|2003-05-28 06:00,28,113.11,113.14,113.1,113.14,798
20030901|2003-05-28 06:30,28,113.19,113.19,113.19,113.19,50
20030901|2003-05-28 07:00,28,113.23,113.25,113.23,113.25,71
20030901|2003-05-28 07:30,28,113.27,113.3,113.17,113.3,666
20030901|2003-05-28 08:00,28,113.28,113.34,113.28,113.33,1019
20030901|2003-05-28 08:30,28,113.35,113.37,113.35,113.36,251
20030901|2003-05-28 09:00,28,113.36,113.4,113.36,113.4,590
20030901|2003-05-28 09:30,28,113.37,113.37,113.18,113.22,1568
20030901|2003-05-28 10:00,28,113.18,113.25,113.17,113.24,403
20030901|2003-05-28 10:30,28,113.28,113.28,113.28,113.28,2
20030901|2003-05-28 11:00,28,113.26,113.26,113.26,113.26,100
20030901|2003-05-28 11:30,28,113.3,113.32,113.3,113.31,101
20030901|2003-05-29 01:00,29,113.45,113.45,113.38,113.38,45
20030901|2003-05-29 01:30,29,113.38,113.41,113.38,113.41,259
20030901|2003-05-29 02:00,29,113.42,113.44,113.42,113.44,52
20030901|2003-05-29 02:30,29,113.39,113.39,113.35,113.35,204
20030901|2003-05-29 03:00,29,113.31,113.31,113.27,113.27,221
20030901|2003-05-29 03:30,29,113.24,113.25,113.22,113.23,502
20030901|2003-05-29 04:00,29,113.22,113.26,113.2,113.26,625
20030901|2003-05-29 04:30,29,113.26,113.33,113.26,113.3,473
20030901|2003-05-29 05:00,29,113.29,113.31,113.29,113.29,218
20030901|2003-05-29 05:30,29,113.29,113.32,113.29,113.32,162
20030901|2003-05-29 06:00,29,113.32,113.32,113.32,113.32,8
20030901|2003-05-29 06:30,29,113.34,113.35,113.34,113.35,110
20030901|2003-05-29 07:00,29,113.36,113.41,113.36,113.38,367
20030901|2003-05-29 07:30,29,113.43,113.45,113.39,113.42,700
20030901|2003-05-29 08:00,29,113.39,113.45,113.39,113.45,825
20030901|2003-05-29 08:30,29,113.43,113.5,113.43,113.45,266
20030901|2003-05-29 09:00,29,113.49,113.59,113.49,113.58,2292
20030901|2003-05-29 09:30,29,113.58,113.58,113.51,113.57,1941
20030901|2003-05-29 10:00,29,113.57,113.58,113.55,113.58,41
20030901|2003-05-29 10:30,29,113.64,113.65,113.64,113.65,200
20030901|2003-05-29 11:00,29,113.69,113.7,113.69,113.7,23
20030901|2003-05-29 11:30,29,113.73,113.75,113.73,113.75,500
20030901|2003-05-30 01:00,30,113.7,113.71,113.7,113.71,748
20030901|2003-05-30 01:30,30,113.81,113.81,113.81,113.81,6
20030901|2003-05-30 02:00,30,113.8,113.88,113.8,113.87,2023
20030901|2003-05-30 02:30,30,113.83,113.89,113.83,113.89,441
20030901|2003-05-30 03:00,30,113.82,113.84,113.81,113.81,657
20030901|2003-05-30 03:30,30,113.81,113.81,113.78,113.78,581
20030901|2003-05-30 04:00,30,113.78,113.83,113.78,113.78,5078
20030901|2003-05-30 04:30,30,113.83,113.83,113.82,113.82,1213
20030901|2003-05-30 05:00,30,113.82,113.82,113.79,113.79,931
20030901|2003-05-30 05:30,30,113.81,113.83,113.81,113.83,245
20030901|2003-05-30 06:00,30,113.83,113.84,113.83,113.84,322
20030901|2003-05-30 06:30,30,113.84,113.85,113.83,113.85,805
20030901|2003-05-30 07:00,30,113.81,113.82,113.81,113.82,47
20030901|2003-05-30 07:30,30,113.78,113.8,113.75,113.79,1377
20030901|2003-05-30 08:00,30,113.78,113.78,113.7,113.72,263
20030901|2003-05-30 08:30,30,113.71,113.71,113.6,113.6,849
20030901|2003-05-30 09:00,30,113.56,113.64,113.5,113.57,927
20030901|2003-05-30 09:30,30,113.55,113.55,113.32,113.44,4105
20030901|2003-05-30 10:00,30,113.49,113.64,113.49,113.58,868
20030901|2003-05-30 10:30,30,113.55,113.57,113.5,113.52,482
20030901|2003-05-30 11:00,30,113.57,113.6,113.57,113.6,305
20030901|2003-05-30 11:30,30,113.59,113.76,113.59,113.74,3818
20030901|2003-06-02 01:00,2,113.58,113.58,113.51,113.54,1588
20030901|2003-06-02 01:30,2,113.55,113.58,113.52,113.52,1443
20030901|2003-06-02 02:00,2,113.52,113.52,113.4,113.4,2931
20030901|2003-06-02 02:30,2,113.4,113.44,113.39,113.44,1306
20030901|2003-06-02 03:00,2,113.46,113.47,113.43,113.45,6008
20030901|2003-06-02 03:30,2,113.46,113.49,113.45,113.47,5638
20030901|2003-06-02 04:00,2,113.45,113.47,113.45,113.47,1691
20030901|2003-06-02 04:30,2,113.47,113.47,113.44,113.44,4950
20030901|2003-06-02 05:00,2,113.44,113.46,113.43,113.46,6481
20030901|2003-06-02 05:30,2,113.47,113.49,113.46,113.46,870
20030901|2003-06-02 06:00,2,113.47,113.48,113.46,113.48,811
20030901|2003-06-02 06:30,2,113.47,113.47,113.44,113.44,1985
20030901|2003-06-02 07:00,2,113.45,113.46,113.42,113.45,1923
20030901|2003-06-02 07:30,2,113.46,113.47,113.45,113.45,557
20030901|2003-06-02 08:00,2,113.45,113.47,113.45,113.45,495
20030901|2003-06-02 08:30,2,113.47,113.48,113.46,113.46,9216
20030901|2003-06-02 09:00,2,113.48,113.53,113.35,113.41,6140
20030901|2003-06-02 09:30,2,113.41,113.45,113.35,113.43,8465
20030901|2003-06-02 10:00,2,113.45,113.48,113.43,113.43,2660
20030901|2003-06-02 10:30,2,113.42,113.44,113.4,113.4,2954
20030901|2003-06-02 11:00,2,113.38,113.42,113.37,113.42,655
20030901|2003-06-02 11:30,2,113.42,113.48,113.42,113.48,1400
20030901|2003-06-03 01:00,3,113.57,113.62,113.56,113.61,2207
20030901|2003-06-03 01:30,3,113.61,113.63,113.6,113.62,2536
20030901|2003-06-03 02:00,3,113.61,113.63,113.55,113.56,9036
20030901|2003-06-03 02:30,3,113.57,113.6,113.56,113.6,6462
20030901|2003-06-03 03:00,3,113.61,113.63,113.61,113.61,5676
20030901|2003-06-03 03:30,3,113.62,113.62,113.59,113.59,6224
20030901|2003-06-03 04:00,3,113.61,113.63,113.59,113.59,9779
20030901|2003-06-03 04:30,3,113.6,113.61,113.58,113.59,3567
20030901|2003-06-03 05:00,3,113.59,113.62,113.57,113.61,13269
20030901|2003-06-03 05:30,3,113.61,113.63,113.6,113.6,4910
20030901|2003-06-03 06:00,3,113.61,113.65,113.6,113.65,3103
20030901|2003-06-03 06:30,3,113.65,113.68,113.64,113.68,11549
20030901|2003-06-03 07:00,3,113.66,113.67,113.63,113.63,1330
20030901|2003-06-03 07:30,3,113.64,113.77,113.64,113.76,11046
20030901|2003-06-03 08:00,3,113.77,113.9,113.74,113.84,24162
20030901|2003-06-03 08:30,3,113.85,113.99,113.84,113.94,17066
20030901|2003-06-03 09:00,3,113.94,114,113.92,113.97,8904
20030901|2003-06-03 09:30,3,113.96,113.99,113.94,113.98,9686
20030901|2003-06-03 10:00,3,113.97,114.03,113.97,114.03,4134
20030901|2003-06-03 10:30,3,114.03,114.05,114.02,114.02,5088
20030901|2003-06-03 11:00,3,114.01,114.13,114.01,114.13,5940
20030901|2003-06-03 11:30,3,114.13,114.19,114.1,114.17,5153
20030901|2003-06-04 01:00,4,114.12,114.21,114.11,114.18,6300
20030901|2003-06-04 01:30,4,114.17,114.19,114.12,114.13,25956
20030901|2003-06-04 02:00,4,114.12,114.12,114.07,114.08,12304
20030901|2003-06-04 02:30,4,114.08,114.13,114.08,114.11,11167
20030901|2003-06-04 03:00,4,114.11,114.12,114.05,114.05,19521
20030901|2003-06-04 03:30,4,114.06,114.1,114,114.08,22047
20030901|2003-06-04 04:00,4,114.08,114.15,114.07,114.08,20795
20030901|2003-06-04 04:30,4,114.08,114.09,114.06,114.08,17313
20030901|2003-06-04 05:00,4,114.08,114.15,114.03,114.03,15625
20030901|2003-06-04 05:30,4,114.03,114.08,114.01,114.02,9285
20030901|2003-06-04 06:00,4,114.02,114.05,114.02,114.03,2974
20030901|2003-06-04 06:30,4,114.03,114.03,113.86,113.92,13220
20030901|2003-06-04 07:00,4,113.91,113.94,113.82,113.88,18588
20030901|2003-06-04 07:30,4,113.88,113.95,113.86,113.94,17392
20030901|2003-06-04 08:00,4,113.94,113.99,113.93,113.96,16846
20030901|2003-06-04 08:30,4,113.96,113.97,113.84,113.86,10582
20030901|2003-06-04 09:00,4,113.85,113.85,113.75,113.83,33832
20030901|2003-06-04 09:30,4,113.8,113.85,113.76,113.79,18334
20030901|2003-06-04 10:00,4,113.79,113.84,113.78,113.82,19258
20030901|2003-06-04 10:30,4,113.83,113.83,113.8,113.81,3864
20030901|2003-06-04 11:00,4,113.81,113.82,113.79,113.81,7369
20030901|2003-06-04 11:30,4,113.82,113.84,113.8,113.84,7432
20030901|2003-06-05 01:00,5,113.84,113.84,113.76,113.77,21880
20030901|2003-06-05 01:30,5,113.77,113.85,113.77,113.85,17506
20030901|2003-06-05 02:00,5,113.84,113.87,113.83,113.85,26596
20030901|2003-06-05 02:30,5,113.86,113.97,113.84,113.94,29573
20030901|2003-06-05 03:00,5,113.94,113.95,113.86,113.87,18043
20030901|2003-06-05 03:30,5,113.87,113.88,113.79,113.83,29842
20030901|2003-06-05 04:00,5,113.83,113.87,113.83,113.86,31090
20030901|2003-06-05 04:30,5,113.85,113.86,113.71,113.75,30358
20030901|2003-06-05 05:00,5,113.75,113.78,113.73,113.73,16824
20030901|2003-06-05 05:30,5,113.73,113.73,113.63,113.67,27836
20030901|2003-06-05 06:00,5,113.68,113.75,113.68,113.7,17075
20030901|2003-06-05 06:30,5,113.7,113.93,113.66,113.85,40599
20030901|2003-06-05 07:00,5,113.85,113.96,113.85,113.92,45286
20030901|2003-06-05 07:30,5,113.92,114.33,113.9,114.31,93058
20030901|2003-06-05 08:00,5,114.31,114.38,114.23,114.27,72156
20030901|2003-06-05 08:30,5,114.27,114.34,114.26,114.31,51673
20030901|2003-06-05 09:00,5,114.31,114.34,114.23,114.23,48966
20030901|2003-06-05 09:30,5,114.24,114.35,114.22,114.31,44830
20030901|2003-06-05 10:00,5,114.3,114.33,114.26,114.32,30039
20030901|2003-06-05 10:30,5,114.33,114.38,114.31,114.36,20693
20030901|2003-06-05 11:00,5,114.37,114.37,114.31,114.34,10480
20030901|2003-06-05 11:30,5,114.33,114.35,114.24,114.27,10898
20030901|2003-06-06 01:00,6,114.2,114.27,114.17,114.25,16518
20030901|2003-06-06 01:30,6,114.26,114.39,114.22,114.39,26178
20030901|2003-06-06 02:00,6,114.39,114.43,114.35,114.36,41526
20030901|2003-06-06 02:30,6,114.36,114.41,114.32,114.32,37635
20030901|2003-06-06 03:00,6,114.32,114.34,114.27,114.32,34677
20030901|2003-06-06 03:30,6,114.32,114.35,114.31,114.33,18772
20030901|2003-06-06 04:00,6,114.32,114.35,114.3,114.34,17754
20030901|2003-06-06 04:30,6,114.33,114.35,114.26,114.3,21346
20030901|2003-06-06 05:00,6,114.3,114.31,114.26,114.31,15338
20030901|2003-06-06 05:30,6,114.31,114.32,114.28,114.3,11030
20030901|2003-06-06 06:00,6,114.29,114.35,114.29,114.34,16386
20030901|2003-06-06 06:30,6,114.34,114.35,114.26,114.29,18369
20030901|2003-06-06 07:00,6,114.28,114.31,114.22,114.28,22083
20030901|2003-06-06 07:30,6,114.28,114.28,113.93,114.02,147139
20030901|2003-06-06 08:00,6,114.02,114.1,113.97,114.03,71415
20030901|2003-06-06 08:30,6,114.03,114.06,113.96,114.02,48274
20030901|2003-06-06 09:00,6,114.01,114.02,113.9,114.02,50332
20030901|2003-06-06 09:30,6,114.03,114.04,113.94,113.95,30590
20030901|2003-06-06 10:00,6,113.95,114.08,113.95,114.08,19471
20030901|2003-06-06 10:30,6,114.09,114.22,114.05,114.16,20813
20030901|2003-06-06 11:00,6,114.15,114.18,114.12,114.18,8038
20030901|2003-06-06 11:30,6,114.17,114.2,114.12,114.16,5995
20030901|2003-06-09 01:00,9,114.25,114.25,114.16,114.2,6031
20030901|2003-06-09 01:30,9,114.2,114.27,114.19,114.26,8298
20030901|2003-06-09 02:00,9,114.26,114.31,114.26,114.3,12636
20030901|2003-06-09 02:30,9,114.3,114.34,114.29,114.3,22585
20030901|2003-06-09 03:00,9,114.3,114.32,114.24,114.26,16329
20030901|2003-06-09 03:30,9,114.26,114.33,114.24,114.33,10200
20030901|2003-06-09 04:00,9,114.33,114.39,114.33,114.34,21752
20030901|2003-06-09 04:30,9,114.35,114.36,114.33,114.35,5756
20030901|2003-06-09 05:00,9,114.35,114.36,114.33,114.34,8857
20030901|2003-06-09 05:30,9,114.34,114.35,114.33,114.35,3280
20030901|2003-06-09 06:00,9,114.35,114.38,114.33,114.35,8332
20030901|2003-06-09 06:30,9,114.36,114.56,114.36,114.53,30026
20030901|2003-06-09 07:00,9,114.53,114.58,114.51,114.53,31346
20030901|2003-06-09 07:30,9,114.53,114.58,114.5,114.56,21487
20030901|2003-06-09 08:00,9,114.56,114.56,114.5,114.53,19299
20030901|2003-06-09 08:30,9,114.52,114.56,114.47,114.51,27280
20030901|2003-06-09 09:00,9,114.51,114.57,114.49,114.54,20824
20030901|2003-06-09 09:30,9,114.53,114.58,114.51,114.53,17316
20030901|2003-06-09 10:00,9,114.53,114.54,114.48,114.5,11286
20030901|2003-06-09 10:30,9,114.5,114.53,114.49,114.53,5404
20030901|2003-06-09 11:00,9,114.52,114.54,114.5,114.54,5937
20030901|2003-06-09 11:30,9,114.54,114.56,114.53,114.54,4023
20030901|2003-06-10 01:00,10,114.56,114.59,114.5,114.55,17575
20030901|2003-06-10 01:30,10,114.56,114.57,114.48,114.5,12541
20030901|2003-06-10 02:00,10,114.49,114.52,114.39,114.43,39138
20030901|2003-06-10 02:30,10,114.43,114.43,114.38,114.4,24870
20030901|2003-06-10 03:00,10,114.41,114.44,114.39,114.41,23584
20030901|2003-06-10 03:30,10,114.41,114.47,114.41,114.45,29122
20030901|2003-06-10 04:00,10,114.46,114.47,114.42,114.46,20565
20030901|2003-06-10 04:30,10,114.46,114.47,114.44,114.47,15250
20030901|2003-06-10 05:00,10,114.47,114.5,114.46,114.48,23707
20030901|2003-06-10 05:30,10,114.48,114.51,114.47,114.5,9079
20030901|2003-06-10 06:00,10,114.5,114.5,114.47,114.48,5677
20030901|2003-06-10 06:30,10,114.47,114.49,114.44,114.47,17659
20030901|2003-06-10 07:00,10,114.47,114.49,114.45,114.48,20717
20030901|2003-06-10 07:30,10,114.47,114.51,114.47,114.49,27119
20030901|2003-06-10 08:00,10,114.49,114.62,114.48,114.58,53898
20030901|2003-06-10 08:30,10,114.58,114.62,114.55,114.59,42728
20030901|2003-06-10 09:00,10,114.59,114.65,114.56,114.57,38180
20030901|2003-06-10 09:30,10,114.58,114.59,114.55,114.58,25514
20030901|2003-06-10 10:00,10,114.57,114.65,114.57,114.64,29110
20030901|2003-06-10 10:30,10,114.64,114.98,114.64,114.95,82276
20030901|2003-06-10 11:00,10,114.92,114.94,114.86,114.89,16985
20030901|2003-06-10 11:30,10,114.89,114.92,114.87,114.9,9494
20030901|2003-06-11 01:00,11,114.81,115,114.81,114.99,41031
20030901|2003-06-11 01:30,11,114.99,115,114.88,114.92,30636
20030901|2003-06-11 02:00,11,114.91,114.93,114.84,114.85,40424
20030901|2003-06-11 02:30,11,114.85,114.91,114.85,114.9,36662
20030901|2003-06-11 03:00,11,114.89,114.92,114.73,114.77,67997
20030901|2003-06-11 03:30,11,114.77,114.83,114.68,114.69,66507
20030901|2003-06-11 04:00,11,114.7,114.77,114.64,114.76,62054
20030901|2003-06-11 04:30,11,114.77,114.88,114.76,114.85,43511
20030901|2003-06-11 05:00,11,114.85,114.91,114.83,114.89,30974
20030901|2003-06-11 05:30,11,114.89,114.94,114.88,114.91,18668
20030901|2003-06-11 06:00,11,114.9,114.94,114.89,114.93,16560
20030901|2003-06-11 06:30,11,114.93,115.03,114.92,115.03,27745
20030901|2003-06-11 07:00,11,115.03,115.05,114.96,115,35883
20030901|2003-06-11 07:30,11,115,115.02,114.95,115,30986
20030901|2003-06-11 08:00,11,115,115.03,114.95,114.98,33902
20030901|2003-06-11 08:30,11,114.97,115.02,114.97,115,35452
20030901|2003-06-11 09:00,11,114.99,115.03,114.94,114.95,33947
20030901|2003-06-11 09:30,11,114.95,114.96,114.88,114.95,35390
20030901|2003-06-11 10:00,11,114.95,115.02,114.93,115.01,26932
20030901|2003-06-11 10:30,11,115.01,115.04,114.96,114.99,18477
20030901|2003-06-11 11:00,11,114.99,115.04,114.91,114.94,10791
20030901|2003-06-11 11:30,11,114.95,114.96,114.93,114.96,4243
20030901|2003-06-12 01:00,12,114.88,114.92,114.84,114.88,18092
20030901|2003-06-12 01:30,12,114.88,114.93,114.87,114.91,16473
20030901|2003-06-12 02:00,12,114.91,114.91,114.75,114.76,41361
20030901|2003-06-12 02:30,12,114.76,114.86,114.75,114.83,42971
20030901|2003-06-12 03:00,12,114.83,114.9,114.83,114.84,40234
20030901|2003-06-12 03:30,12,114.84,114.84,114.73,114.75,44607
20030901|2003-06-12 04:00,12,114.75,114.78,114.7,114.78,51037
20030901|2003-06-12 04:30,12,114.78,114.85,114.76,114.84,49638
20030901|2003-06-12 05:00,12,114.84,114.89,114.8,114.84,45043
20030901|2003-06-12 05:30,12,114.84,114.84,114.79,114.83,13593
20030901|2003-06-12 06:00,12,114.82,114.84,114.76,114.79,16439
20030901|2003-06-12 06:30,12,114.8,114.8,114.75,114.77,12778
20030901|2003-06-12 07:00,12,114.78,114.79,114.74,114.79,15333
20030901|2003-06-12 07:30,12,114.79,114.87,114.79,114.83,61468
20030901|2003-06-12 08:00,12,114.83,114.85,114.79,114.83,30278
20030901|2003-06-12 08:30,12,114.83,114.98,114.81,114.94,56359
20030901|2003-06-12 09:00,12,114.94,115,114.88,114.91,56844
20030901|2003-06-12 09:30,12,114.91,114.97,114.87,114.91,35463
20030901|2003-06-12 10:00,12,114.91,114.97,114.91,114.91,32651
20030901|2003-06-12 10:30,12,114.91,114.97,114.91,114.96,8769
20030901|2003-06-12 11:00,12,114.97,114.97,114.87,114.91,13079
20030901|2003-06-12 11:30,12,114.9,114.94,114.9,114.92,9077
20030901|2003-06-13 01:00,13,114.88,114.9,114.82,114.84,9906
20030901|2003-06-13 01:30,13,114.84,114.93,114.84,114.9,12191
20030901|2003-06-13 02:00,13,114.91,114.92,114.87,114.91,11459
20030901|2003-06-13 02:30,13,114.91,115.02,114.91,114.99,34051
20030901|2003-06-13 03:00,13,114.99,115.09,114.99,115.07,44099
20030901|2003-06-13 03:30,13,115.08,115.09,115.03,115.05,25889
20030901|2003-06-13 04:00,13,115.06,115.07,115.03,115.05,18589
20030901|2003-06-13 04:30,13,115.05,115.08,115.02,115.08,14248
20030901|2003-06-13 05:00,13,115.08,115.08,115.03,115.06,14287
20030901|2003-06-13 05:30,13,115.05,115.06,115.02,115.04,11084
20030901|2003-06-13 06:00,13,115.04,115.07,115.04,115.05,10306
20030901|2003-06-13 06:30,13,115.06,115.06,114.98,115,19276
20030901|2003-06-13 07:00,13,115,115.03,114.99,115.01,24066
20030901|2003-06-13 07:30,13,115.01,115.02,114.95,114.97,36698
20030901|2003-06-13 08:00,13,114.97,115.02,114.95,114.97,20019
20030901|2003-06-13 08:30,13,114.97,115.12,114.97,115.12,48370
20030901|2003-06-13 09:00,13,115.12,115.13,115.08,115.12,40463
20030901|2003-06-13 09:30,13,115.13,115.16,115.11,115.15,32795
20030901|2003-06-13 10:00,13,115.15,115.17,115.1,115.13,32922
20030901|2003-06-13 10:30,13,115.12,115.13,115.09,115.12,10568
20030901|2003-06-13 11:00,13,115.11,115.13,115.1,115.12,2378
20030901|2003-06-13 11:30,13,115.12,115.13,115.09,115.11,3663
20030901|2003-06-16 01:00,16,115.06,115.08,115.01,115.03,16851
20030901|2003-06-16 01:30,16,115.03,115.07,115,115.06,8739
20030901|2003-06-16 02:00,16,115.07,115.09,115.03,115.07,13238
20030901|2003-06-16 02:30,16,115.07,115.21,115.06,115.2,36018
20030901|2003-06-16 03:00,16,115.2,115.21,115.18,115.19,31116
20030901|2003-06-16 03:30,16,115.19,115.19,115.16,115.17,20854
20030901|2003-06-16 04:00,16,115.18,115.19,115.16,115.17,18918
20030901|2003-06-16 04:30,16,115.17,115.23,115.17,115.22,20116
20030901|2003-06-16 05:00,16,115.22,115.24,115.19,115.2,20880
20030901|2003-06-16 05:30,16,115.2,115.21,115.16,115.19,15485
20030901|2003-06-16 06:00,16,115.2,115.2,115.14,115.17,12874
20030901|2003-06-16 06:30,16,115.16,115.18,115.1,115.11,19519
20030901|2003-06-16 07:00,16,115.11,115.11,114.95,114.98,75368
20030901|2003-06-16 07:30,16,114.98,115.05,114.97,115.03,34016
20030901|2003-06-16 08:00,16,115.03,115.09,115.02,115.04,25390
20030901|2003-06-16 08:30,16,115.04,115.1,115.03,115.08,28574
20030901|2003-06-16 09:00,16,115.08,115.1,115.05,115.06,25577
20030901|2003-06-16 09:30,16,115.05,115.08,114.97,114.98,33654
20030901|2003-06-16 10:00,16,114.98,114.99,114.81,114.81,56022
20030901|2003-06-16 10:30,16,114.81,114.83,114.75,114.76,43206
20030901|2003-06-16 11:00,16,114.76,114.76,114.62,114.64,33066
20030901|2003-06-16 11:30,16,114.64,114.71,114.63,114.7,10925
20030901|2003-06-17 01:00,17,114.74,114.75,114.61,114.63,28780
20030901|2003-06-17 01:30,17,114.63,114.63,114.48,114.55,64673
20030901|2003-06-17 02:00,17,114.55,114.6,114.49,114.51,54138
20030901|2003-06-17 02:30,17,114.51,114.58,114.5,114.55,38392
20030901|2003-06-17 03:00,17,114.55,114.64,114.55,114.61,42154
20030901|2003-06-17 03:30,17,114.61,114.68,114.55,114.57,59681
20030901|2003-06-17 04:00,17,114.57,114.63,114.56,114.62,52197
20030901|2003-06-17 04:30,17,114.62,114.69,114.6,114.62,56715
20030901|2003-06-17 05:00,17,114.62,114.67,114.61,114.64,36006
20030901|2003-06-17 05:30,17,114.64,114.69,114.64,114.68,19935
20030901|2003-06-17 06:00,17,114.67,114.67,114.6,114.61,15052
20030901|2003-06-17 06:30,17,114.62,114.65,114.59,114.64,13779
20030901|2003-06-17 07:00,17,114.64,114.65,114.52,114.52,32904
20030901|2003-06-17 07:30,17,114.51,114.51,114.31,114.37,142412
20030901|2003-06-17 08:00,17,114.37,114.47,114.34,114.42,73565
20030901|2003-06-17 08:30,17,114.42,114.51,114.39,114.43,65678
20030901|2003-06-17 09:00,17,114.43,114.5,114.41,114.48,39115
20030901|2003-06-17 09:30,17,114.48,114.56,114.45,114.53,33340
20030901|2003-06-17 10:00,17,114.53,114.55,114.24,114.29,56704
20030901|2003-06-17 10:30,17,114.29,114.31,114.09,114.11,59288
20030901|2003-06-17 11:00,17,114.1,114.2,114.09,114.19,26942
20030901|2003-06-17 11:30,17,114.19,114.24,114.16,114.24,14613
20030901|2003-06-18 01:00,18,114.17,114.21,114.13,114.15,18166
20030901|2003-06-18 01:30,18,114.15,114.24,114.13,114.14,25747
20030901|2003-06-18 02:00,18,114.14,114.14,113.99,114.06,57095
20030901|2003-06-18 02:30,18,114.07,114.22,114.07,114.19,54183
20030901|2003-06-18 03:00,18,114.19,114.21,114.13,114.15,38711
20030901|2003-06-18 03:30,18,114.15,114.17,114.04,114.09,61798
20030901|2003-06-18 04:00,18,114.1,114.1,114,114,70237
20030901|2003-06-18 04:30,18,114,114,113.74,113.83,100543
20030901|2003-06-18 05:00,18,113.83,113.85,113.75,113.83,47948
20030901|2003-06-18 05:30,18,113.83,113.9,113.78,113.81,35305
20030901|2003-06-18 06:00,18,113.81,113.81,113.7,113.76,36076
20030901|2003-06-18 06:30,18,113.76,113.8,113.74,113.78,28030
20030901|2003-06-18 07:00,18,113.78,113.89,113.74,113.85,46421
20030901|2003-06-18 07:30,18,113.85,113.92,113.85,113.91,47831
20030901|2003-06-18 08:00,18,113.91,113.99,113.88,113.9,56913
20030901|2003-06-18 08:30,18,113.9,113.95,113.82,113.94,57205
20030901|2003-06-18 09:00,18,113.93,113.95,113.79,113.88,57232
20030901|2003-06-18 09:30,18,113.88,113.91,113.75,113.79,55303
20030901|2003-06-18 10:00,18,113.79,113.8,113.67,113.72,54670
20030901|2003-06-18 10:30,18,113.72,113.83,113.67,113.82,29741
20030901|2003-06-18 11:00,18,113.82,113.87,113.75,113.84,14921
20030901|2003-06-18 11:30,18,113.85,113.86,113.69,113.71,15232
20030901|2003-06-19 01:00,19,113.87,113.94,113.83,113.86,30722
20030901|2003-06-19 01:30,19,113.86,113.86,113.58,113.67,53292
20030901|2003-06-19 02:00,19,113.67,113.79,113.67,113.78,39072
20030901|2003-06-19 02:30,19,113.78,113.91,113.75,113.88,51433
20030901|2003-06-19 03:00,19,113.88,113.9,113.78,113.81,38251
20030901|2003-06-19 03:30,19,113.81,113.84,113.64,113.69,84142
20030901|2003-06-19 04:00,19,113.68,113.76,113.65,113.76,35932
20030901|2003-06-19 04:30,19,113.76,113.84,113.74,113.8,43492
20030901|2003-06-19 05:00,19,113.81,113.84,113.76,113.78,24758
20030901|2003-06-19 05:30,19,113.78,113.82,113.77,113.8,17553
20030901|2003-06-19 06:00,19,113.79,113.88,113.79,113.87,22466
20030901|2003-06-19 06:30,19,113.87,113.97,113.87,113.91,33825
20030901|2003-06-19 07:00,19,113.91,113.95,113.85,113.88,31066
20030901|2003-06-19 07:30,19,113.88,113.88,113.69,113.77,76862
20030901|2003-06-19 08:00,19,113.77,113.79,113.7,113.74,33365
20030901|2003-06-19 08:30,19,113.75,113.8,113.61,113.63,42945
20030901|2003-06-19 09:00,19,113.63,113.68,113.56,113.66,56047
20030901|2003-06-19 09:30,19,113.66,113.79,113.62,113.78,37407
20030901|2003-06-19 10:00,19,113.79,113.85,113.74,113.77,30491
20030901|2003-06-19 10:30,19,113.77,113.83,113.68,113.83,14598
20030901|2003-06-19 11:00,19,113.83,114.04,113.82,114,48531
20030901|2003-06-19 11:30,19,113.99,114.02,113.96,113.97,9498
20030901|2003-06-20 01:00,20,113.83,113.95,113.81,113.93,14480
20030901|2003-06-20 01:30,20,113.93,114.12,113.92,114.07,30823
20030901|2003-06-20 02:00,20,114.07,114.13,114.04,114.06,24177
20030901|2003-06-20 02:30,20,114.06,114.1,114.03,114.07,29752
20030901|2003-06-20 03:00,20,114.07,114.12,114.06,114.11,19600
20030901|2003-06-20 03:30,20,114.11,114.19,114.09,114.18,30349
20030901|2003-06-20 04:00,20,114.18,114.18,114.13,114.15,26618
20030901|2003-06-20 04:30,20,114.15,114.19,114.11,114.13,31561
20030901|2003-06-20 05:00,20,114.13,114.16,114.11,114.11,14082
20030901|2003-06-20 05:30,20,114.12,114.18,114.1,114.17,19028
20030901|2003-06-20 06:00,20,114.17,114.17,114.08,114.12,18702
20030901|2003-06-20 06:30,20,114.13,114.14,114.02,114.02,24966
20030901|2003-06-20 07:00,20,114.03,114.06,113.94,113.94,33261
20030901|2003-06-20 07:30,20,113.94,113.97,113.83,113.93,95736
20030901|2003-06-20 08:00,20,113.92,113.93,113.83,113.89,63766
20030901|2003-06-20 08:30,20,113.9,113.93,113.85,113.87,44205
20030901|2003-06-20 09:00,20,113.87,113.94,113.83,113.92,22945
20030901|2003-06-20 09:30,20,113.91,113.91,113.86,113.88,16547
20030901|2003-06-20 10:00,20,113.87,113.87,113.76,113.83,33418
20030901|2003-06-20 10:30,20,113.83,113.84,113.78,113.81,9997
20030901|2003-06-20 11:00,20,113.8,113.82,113.72,113.75,7777
20030901|2003-06-20 11:30,20,113.76,113.78,113.63,113.66,12959
20030901|2003-06-23 01:00,23,113.71,113.79,113.67,113.78,11678
20030901|2003-06-23 01:30,23,113.78,113.78,113.68,113.73,13104
20030901|2003-06-23 02:00,23,113.73,113.86,113.7,113.84,25725
20030901|2003-06-23 02:30,23,113.84,113.84,113.8,113.84,19272
20030901|2003-06-23 03:00,23,113.84,113.86,113.75,113.75,22639
20030901|2003-06-23 03:30,23,113.76,113.79,113.72,113.73,26237
20030901|2003-06-23 04:00,23,113.72,113.74,113.69,113.74,28185
20030901|2003-06-23 04:30,23,113.73,113.82,113.73,113.78,21849
20030901|2003-06-23 05:00,23,113.78,113.8,113.74,113.78,15763
20030901|2003-06-23 05:30,23,113.78,113.81,113.75,113.79,9880
20030901|2003-06-23 06:00,23,113.8,113.84,113.79,113.83,15935
20030901|2003-06-23 06:30,23,113.82,113.85,113.79,113.8,15045
20030901|2003-06-23 07:00,23,113.8,113.85,113.76,113.83,25560
20030901|2003-06-23 07:30,23,113.83,113.9,113.78,113.89,37871
20030901|2003-06-23 08:00,23,113.88,113.88,113.81,113.84,14426
20030901|2003-06-23 08:30,23,113.83,113.86,113.81,113.82,33272
20030901|2003-06-23 09:00,23,113.81,113.89,113.8,113.88,32425
20030901|2003-06-23 09:30,23,113.89,113.95,113.88,113.92,38538
20030901|2003-06-23 10:00,23,113.92,113.95,113.91,113.91,22353
20030901|2003-06-23 10:30,23,113.9,113.93,113.89,113.9,8694
20030901|2003-06-23 11:00,23,113.9,113.91,113.83,113.84,4681
20030901|2003-06-23 11:30,23,113.85,113.91,113.85,113.88,6344
20030901|2003-06-24 01:00,24,114.01,114.03,113.97,113.97,16512
20030901|2003-06-24 01:30,24,113.97,114.02,113.95,113.97,17047
20030901|2003-06-24 02:00,24,113.97,114,113.94,113.99,21455
20030901|2003-06-24 02:30,24,113.98,113.98,113.91,113.94,21728
20030901|2003-06-24 03:00,24,113.94,113.97,113.92,113.96,20566
20030901|2003-06-24 03:30,24,113.96,114,113.91,113.95,32868
20030901|2003-06-24 04:00,24,113.96,113.98,113.94,113.95,17223
20030901|2003-06-24 04:30,24,113.94,113.99,113.94,113.97,17776
20030901|2003-06-24 05:00,24,113.97,113.98,113.94,113.95,12081
20030901|2003-06-24 05:30,24,113.95,113.96,113.93,113.94,9686
20030901|2003-06-24 06:00,24,113.95,113.95,113.71,113.79,45420
20030901|2003-06-24 06:30,24,113.79,113.84,113.78,113.82,23705
20030901|2003-06-24 07:00,24,113.82,113.84,113.8,113.84,13584
20030901|2003-06-24 07:30,24,113.84,113.85,113.77,113.84,29146
20030901|2003-06-24 08:00,24,113.83,113.94,113.83,113.93,43623
20030901|2003-06-24 08:30,24,113.94,113.95,113.8,113.86,35563
20030901|2003-06-24 09:00,24,113.87,113.94,113.86,113.9,47892
20030901|2003-06-24 09:30,24,113.9,113.95,113.88,113.93,35534
20030901|2003-06-24 10:00,24,113.94,113.94,113.88,113.89,27562
20030901|2003-06-24 10:30,24,113.88,113.92,113.86,113.88,9433
20030901|2003-06-24 11:00,24,113.88,113.97,113.87,113.93,13221
20030901|2003-06-24 11:30,24,113.93,113.96,113.93,113.93,6155
20030901|2003-06-25 01:00,25,114.05,114.08,113.98,114.03,13653
20030901|2003-06-25 01:30,25,114.04,114.09,114.03,114.07,14756
20030901|2003-06-25 02:00,25,114.07,114.17,114.07,114.13,34326
20030901|2003-06-25 02:30,25,114.13,114.3,114.12,114.14,75089
20030901|2003-06-25 03:00,25,114.15,114.21,114.11,114.19,44034
20030901|2003-06-25 03:30,25,114.19,114.2,114.15,114.15,34499
20030901|2003-06-25 04:00,25,114.15,114.19,114.14,114.15,33814
20030901|2003-06-25 04:30,25,114.16,114.17,114.12,114.17,25776
20030901|2003-06-25 05:00,25,114.16,114.19,114.13,114.17,24639
20030901|2003-06-25 05:30,25,114.17,114.18,114.14,114.17,13793
20030901|2003-06-25 06:00,25,114.18,114.2,114.17,114.19,9118
20030901|2003-06-25 06:30,25,114.19,114.2,114.16,114.19,14425
20030901|2003-06-25 07:00,25,114.19,114.26,114.17,114.25,31005
20030901|2003-06-25 07:30,25,114.26,114.31,114.23,114.29,65025
20030901|2003-06-25 08:00,25,114.28,114.33,114.26,114.32,41028
20030901|2003-06-25 08:30,25,114.32,114.33,114.25,114.27,39649
20030901|2003-06-25 09:00,25,114.27,114.28,114.16,114.16,54178
20030901|2003-06-25 09:30,25,114.16,114.17,114.01,114.07,71297
20030901|2003-06-25 10:00,25,114.06,114.1,114,114.08,40618
20030901|2003-06-25 10:30,25,114.08,114.15,114.08,114.15,19567
20030901|2003-06-25 11:00,25,114.15,114.18,114.12,114.14,11210
20030901|2003-06-25 11:30,25,114.14,114.14,114.09,114.1,8335
20030901|2003-06-26 01:00,26,113.42,113.51,113.32,113.47,65351
20030901|2003-06-26 01:30,26,113.47,113.53,113.39,113.53,46520
20030901|2003-06-26 02:00,26,113.53,113.67,113.51,113.63,65097
20030901|2003-06-26 02:30,26,113.63,113.68,113.58,113.61,49279
20030901|2003-06-26 03:00,26,113.61,113.66,113.54,113.54,35989
20030901|2003-06-26 03:30,26,113.54,113.61,113.51,113.53,38875
20030901|2003-06-26 04:00,26,113.53,113.54,113.45,113.47,52292
20030901|2003-06-26 04:30,26,113.46,113.52,113.43,113.45,45598
20030901|2003-06-26 05:00,26,113.45,113.47,113.4,113.42,40420
20030901|2003-06-26 05:30,26,113.42,113.48,113.33,113.33,32240
20030901|2003-06-26 06:00,26,113.32,113.33,113.12,113.27,80931
20030901|2003-06-26 06:30,26,113.27,113.28,113.11,113.17,54296
20030901|2003-06-26 07:00,26,113.17,113.25,113.15,113.21,39521
20030901|2003-06-26 07:30,26,113.21,113.36,113.21,113.34,74924
20030901|2003-06-26 08:00,26,113.33,113.38,113.27,113.36,44497
20030901|2003-06-26 08:30,26,113.36,113.37,113.25,113.28,44588
20030901|2003-06-26 09:00,26,113.28,113.29,113.12,113.25,65084
20030901|2003-06-26 09:30,26,113.24,113.31,113.2,113.24,52553
20030901|2003-06-26 10:00,26,113.24,113.26,113.17,113.23,36153
20030901|2003-06-26 10:30,26,113.23,113.24,113.15,113.16,18357
20030901|2003-06-26 11:00,26,113.16,113.21,113.11,113.15,15801
20030901|2003-06-26 11:30,26,113.15,113.16,113.08,113.15,13100
20030901|2003-06-27 01:00,27,113.04,113.04,112.89,112.92,48361
20030901|2003-06-27 01:30,27,112.91,113.01,112.89,112.98,33652
20030901|2003-06-27 02:00,27,112.98,113.03,112.93,113.03,29744
20030901|2003-06-27 02:30,27,113.02,113.04,112.96,113,37569
20030901|2003-06-27 03:00,27,113,113.06,113,113.04,31339
20030901|2003-06-27 03:30,27,113.04,113.04,112.96,112.99,30745
20030901|2003-06-27 04:00,27,112.99,113.07,112.99,113.04,26863
20030901|2003-06-27 04:30,27,113.04,113.04,113.01,113.03,17146
20030901|2003-06-27 05:00,27,113.02,113.1,113.02,113.08,22333
20030901|2003-06-27 05:30,27,113.09,113.13,113.05,113.06,23952
20030901|2003-06-27 06:00,27,113.06,113.11,113.05,113.11,17096
20030901|2003-06-27 06:30,27,113.12,113.15,113.09,113.12,23757
20030901|2003-06-27 07:00,27,113.13,113.18,113.09,113.13,32004
20030901|2003-06-27 07:30,27,113.13,113.33,113.13,113.28,75099
20030901|2003-06-27 08:00,27,113.29,113.29,113.2,113.28,41273
20030901|2003-06-27 08:30,27,113.29,113.29,113.16,113.17,31920
20030901|2003-06-27 09:00,27,113.17,113.2,113.05,113.07,61151
20030901|2003-06-27 09:30,27,113.07,113.13,113.03,113.06,31394
20030901|2003-06-27 10:00,27,113.05,113.05,112.93,112.98,26919
20030901|2003-06-27 10:30,27,112.97,112.99,112.9,112.95,14761
20030901|2003-06-27 11:00,27,112.96,113,112.92,112.93,5226
20030901|2003-06-27 11:30,27,112.93,112.93,112.82,112.84,10182
20030901|2003-06-30 01:00,30,112.95,113.04,112.94,112.99,12297
20030901|2003-06-30 01:30,30,113,113.03,112.97,113.03,12511
20030901|2003-06-30 02:00,30,113.02,113.12,113.02,113.07,25635
20030901|2003-06-30 02:30,30,113.07,113.08,113.02,113.06,16650
20030901|2003-06-30 03:00,30,113.06,113.11,113.04,113.1,17631
20030901|2003-06-30 03:30,30,113.1,113.17,113.08,113.12,23585
20030901|2003-06-30 04:00,30,113.12,113.17,113.11,113.12,22381
20030901|2003-06-30 04:30,30,113.11,113.13,113.09,113.1,13794
20030901|2003-06-30 05:00,30,113.11,113.16,113.09,113.13,17210
20030901|2003-06-30 05:30,30,113.13,113.18,113.12,113.14,17165
20030901|2003-06-30 06:00,30,113.14,113.16,113.11,113.15,8956
20030901|2003-06-30 06:30,30,113.15,113.22,113.14,113.15,16280
20030901|2003-06-30 07:00,30,113.16,113.18,113.09,113.12,17580
20030901|2003-06-30 07:30,30,113.12,113.13,113.07,113.11,24546
20030901|2003-06-30 08:00,30,113.1,113.13,113.08,113.13,27449
20030901|2003-06-30 08:30,30,113.12,113.16,113.1,113.15,19476
20030901|2003-06-30 09:00,30,113.15,113.36,113.14,113.34,75671
20030901|2003-06-30 09:30,30,113.33,113.37,113.29,113.31,43997
20030901|2003-06-30 10:00,30,113.32,113.38,113.27,113.38,26777
20030901|2003-06-30 10:30,30,113.38,113.39,113.32,113.34,15363
20030901|2003-06-30 11:00,30,113.35,113.37,113.31,113.32,11498
20030901|2003-06-30 11:30,30,113.32,113.37,113.31,113.34,11785
20030901|2003-07-01 01:00,1,113.37,113.38,113.31,113.36,11178
20030901|2003-07-01 01:30,1,113.35,113.37,113.29,113.35,22156
20030901|2003-07-01 02:00,1,113.34,113.47,113.34,113.47,40686
20030901|2003-07-01 02:30,1,113.46,113.49,113.43,113.47,31471
20030901|2003-07-01 03:00,1,113.47,113.53,113.46,113.46,46595
20030901|2003-07-01 03:30,1,113.46,113.5,113.45,113.45,25179
20030901|2003-07-01 04:00,1,113.45,113.47,113.43,113.44,21558
20030901|2003-07-01 04:30,1,113.45,113.46,113.43,113.44,19417
20030901|2003-07-01 05:00,1,113.44,113.48,113.44,113.45,14133
20030901|2003-07-01 05:30,1,113.45,113.48,113.42,113.47,13727
20030901|2003-07-01 06:00,1,113.47,113.49,113.45,113.47,13197
20030901|2003-07-01 06:30,1,113.47,113.48,113.4,113.41,15213
20030901|2003-07-01 07:00,1,113.4,113.44,113.37,113.39,22599
20030901|2003-07-01 07:30,1,113.39,113.43,113.37,113.41,38160
20030901|2003-07-01 08:00,1,113.42,113.43,113.39,113.41,20551
20030901|2003-07-01 08:30,1,113.41,113.5,113.39,113.5,28553
20030901|2003-07-01 09:00,1,113.5,113.65,113.49,113.5,124716
20030901|2003-07-01 09:30,1,113.49,113.56,113.47,113.47,47824
20030901|2003-07-01 10:00,1,113.47,113.49,113.41,113.41,45017
20030901|2003-07-01 10:30,1,113.4,113.42,113.31,113.34,29367
20030901|2003-07-01 11:00,1,113.35,113.4,113.35,113.39,9510
20030901|2003-07-01 11:30,1,113.39,113.39,113.35,113.38,7291
20030901|2003-07-02 01:00,2,113.32,113.32,113.2,113.21,25560
20030901|2003-07-02 01:30,2,113.21,113.22,113.08,113.1,32136
20030901|2003-07-02 02:00,2,113.09,113.18,113.09,113.17,30949
20030901|2003-07-02 02:30,2,113.16,113.21,113.12,113.13,36544
20030901|2003-07-02 03:00,2,113.13,113.14,113.07,113.11,41274
20030901|2003-07-02 03:30,2,113.12,113.13,113.03,113.06,42012
20030901|2003-07-02 04:00,2,113.05,113.1,112.91,112.98,75626
20030901|2003-07-02 04:30,2,112.99,113.01,112.92,112.96,36169
20030901|2003-07-02 05:00,2,112.97,113.02,112.97,113,29467
20030901|2003-07-02 05:30,2,113,113.04,112.98,113.04,16370
20030901|2003-07-02 06:00,2,113.03,113.03,112.96,112.96,11059
20030901|2003-07-02 06:30,2,112.96,112.99,112.94,112.98,13768
20030901|2003-07-02 07:00,2,112.98,113.02,112.94,112.99,24205
20030901|2003-07-02 07:30,2,112.99,113.04,112.97,113.02,31975
20030901|2003-07-02 08:00,2,113.02,113.08,113.01,113.03,45322
20030901|2003-07-02 08:30,2,113.03,113.11,113.01,113.04,34415
20030901|2003-07-02 09:00,2,113.04,113.18,113.04,113.17,50838
20030901|2003-07-02 09:30,2,113.17,113.18,113.09,113.1,30320
20030901|2003-07-02 10:00,2,113.09,113.16,113.09,113.14,26872
20030901|2003-07-02 10:30,2,113.13,113.22,113.13,113.13,23721
20030901|2003-07-02 11:00,2,113.14,113.15,113.08,113.09,5860
20030901|2003-07-02 11:30,2,113.09,113.17,113.09,113.13,5611
20030901|2003-07-03 01:00,3,113.13,113.13,112.86,112.95,35188
20030901|2003-07-03 01:30,3,112.95,112.97,112.91,112.91,19836
20030901|2003-07-03 02:00,3,112.91,112.97,112.85,112.94,31864
20030901|2003-07-03 02:30,3,112.94,112.94,112.87,112.89,29898
20030901|2003-07-03 03:00,3,112.9,112.9,112.73,112.74,64012
20030901|2003-07-03 03:30,3,112.73,112.81,112.69,112.8,65660
20030901|2003-07-03 04:00,3,112.8,112.83,112.7,112.83,42788
20030901|2003-07-03 04:30,3,112.83,112.85,112.8,112.82,19929
20030901|2003-07-03 05:00,3,112.82,112.85,112.82,112.84,9915
20030901|2003-07-03 05:30,3,112.85,112.88,112.83,112.83,21213
20030901|2003-07-03 06:00,3,112.83,112.88,112.82,112.88,7952
20030901|2003-07-03 06:30,3,112.87,112.91,112.87,112.89,16935
20030901|2003-07-03 07:00,3,112.89,113.07,112.82,113.07,22998
20030901|2003-07-03 07:30,3,113.07,113.28,113.06,113.2,145408
20030901|2003-07-03 08:00,3,113.19,113.21,113.12,113.15,58270
20030901|2003-07-03 08:30,3,113.16,113.18,113.02,113.03,43956
20030901|2003-07-03 09:00,3,113.02,113.02,112.75,112.86,108505
20030901|2003-07-03 09:30,3,112.86,112.98,112.83,112.93,60856
20030901|2003-07-03 10:00,3,112.92,112.95,112.83,112.86,22617
20030901|2003-07-03 10:30,3,112.86,112.89,112.8,112.8,10939
20030901|2003-07-03 11:00,3,112.8,112.89,112.8,112.87,5085
20030901|2003-07-03 11:30,3,112.88,112.88,112.83,112.88,3581
20030901|2003-07-04 01:00,4,112.73,112.94,112.73,112.93,8472
20030901|2003-07-04 01:30,4,112.93,112.99,112.91,112.95,8366
20030901|2003-07-04 02:00,4,112.95,113.01,112.94,112.98,12258
20030901|2003-07-04 02:30,4,112.99,113.02,112.97,112.99,12728
20030901|2003-07-04 03:00,4,112.99,113.01,112.93,112.95,13287
20030901|2003-07-04 03:30,4,112.95,113,112.95,113,9529
20030901|2003-07-04 04:00,4,113,113.12,112.98,113.08,16012
20030901|2003-07-04 04:30,4,113.08,113.12,113.05,113.09,20491
20030901|2003-07-04 05:00,4,113.1,113.11,113.05,113.06,10199
20030901|2003-07-04 05:30,4,113.06,113.09,113.05,113.06,8418
20030901|2003-07-04 06:00,4,113.06,113.11,113.05,113.1,2939
20030901|2003-07-04 06:30,4,113.11,113.11,113.06,113.07,4612
20030901|2003-07-04 07:00,4,113.06,113.1,113.06,113.08,5716
20030901|2003-07-04 07:30,4,113.08,113.12,113.08,113.1,7395
20030901|2003-07-04 08:00,4,113.1,113.12,113.08,113.08,8239
20030901|2003-07-04 08:30,4,113.08,113.15,113.08,113.13,9855
20030901|2003-07-04 09:00,4,113.12,113.15,113.1,113.13,6976
20030901|2003-07-04 09:30,4,113.13,113.15,113.12,113.14,3780
20030901|2003-07-04 10:00,4,113.15,113.17,113.14,113.16,2700
20030901|2003-07-04 10:30,4,113.16,113.17,113.14,113.15,1456
20030901|2003-07-04 11:00,4,113.15,113.17,113.14,113.14,2103
20030901|2003-07-04 11:30,4,113.15,113.17,113.14,113.17,1311
20030901|2003-07-07 01:00,7,112.99,113.06,112.94,113,10088
20030901|2003-07-07 01:30,7,113,113.02,112.88,112.9,17013
20030901|2003-07-07 02:00,7,112.91,112.94,112.89,112.91,8280
20030901|2003-07-07 02:30,7,112.91,112.95,112.88,112.88,16055
20030901|2003-07-07 03:00,7,112.88,112.91,112.85,112.88,17046
20030901|2003-07-07 03:30,7,112.88,112.9,112.81,112.87,21214
20030901|2003-07-07 04:00,7,112.87,112.89,112.84,112.86,16795
20030901|2003-07-07 04:30,7,112.86,112.87,112.82,112.87,18588
20030901|2003-07-07 05:00,7,112.87,112.88,112.82,112.82,16927
20030901|2003-07-07 05:30,7,112.82,112.85,112.8,112.84,13583
20030901|2003-07-07 06:00,7,112.83,112.86,112.81,112.85,7352
20030901|2003-07-07 06:30,7,112.85,112.88,112.85,112.87,8195
20030901|2003-07-07 07:00,7,112.87,112.95,112.86,112.94,19818
20030901|2003-07-07 07:30,7,112.95,112.95,112.86,112.87,29820
20030901|2003-07-07 08:00,7,112.88,112.89,112.79,112.83,34865
20030901|2003-07-07 08:30,7,112.82,112.87,112.8,112.81,23988
20030901|2003-07-07 09:00,7,112.82,112.92,112.82,112.87,26950
20030901|2003-07-07 09:30,7,112.87,113,112.87,112.93,34616
20030901|2003-07-07 10:00,7,112.94,112.96,112.85,112.86,20737
20030901|2003-07-07 10:30,7,112.85,112.88,112.82,112.87,10743
20030901|2003-07-07 11:00,7,112.86,112.88,112.77,112.77,7913
20030901|2003-07-07 11:30,7,112.77,112.77,112.66,112.75,14573
20030901|2003-07-08 01:00,8,112.71,112.73,112.56,112.64,36294
20030901|2003-07-08 01:30,8,112.64,112.65,112.56,112.59,34271
20030901|2003-07-08 02:00,8,112.59,112.71,112.59,112.65,38888
20030901|2003-07-08 02:30,8,112.66,112.67,112.61,112.65,35116
20030901|2003-07-08 03:00,8,112.64,112.67,112.54,112.6,42138
20030901|2003-07-08 03:30,8,112.6,112.63,112.58,112.62,26620
20030901|2003-07-08 04:00,8,112.62,112.68,112.61,112.64,34452
20030901|2003-07-08 04:30,8,112.64,112.79,112.64,112.74,34186
20030901|2003-07-08 05:00,8,112.75,112.75,112.68,112.7,26122
20030901|2003-07-08 05:30,8,112.7,112.74,112.7,112.73,16852
20030901|2003-07-08 06:00,8,112.73,112.82,112.73,112.8,22972
20030901|2003-07-08 06:30,8,112.81,112.87,112.81,112.81,30568
20030901|2003-07-08 07:00,8,112.81,112.85,112.77,112.8,22751
20030901|2003-07-08 07:30,8,112.8,112.85,112.78,112.84,28394
20030901|2003-07-08 08:00,8,112.84,113.05,112.84,113.04,95421
20030901|2003-07-08 08:30,8,113.04,113.04,112.94,113.04,63254
20030901|2003-07-08 09:00,8,113.03,113.09,112.95,112.99,44549
20030901|2003-07-08 09:30,8,112.99,113,112.9,112.91,41833
20030901|2003-07-08 10:00,8,112.91,112.93,112.81,112.83,34093
20030901|2003-07-08 10:30,8,112.83,112.85,112.76,112.77,17962
20030901|2003-07-08 11:00,8,112.77,112.85,112.71,112.79,15495
20030901|2003-07-08 11:30,8,112.79,112.81,112.76,112.76,4121
20030901|2003-07-09 01:00,9,112.9,113.01,112.89,112.99,17197
20030901|2003-07-09 01:30,9,112.99,113.03,112.94,112.94,19862
20030901|2003-07-09 02:00,9,112.94,113.04,112.91,113.03,29542
20030901|2003-07-09 02:30,9,113.03,113.07,113.01,113.03,27924
20030901|2003-07-09 03:00,9,113.03,113.1,113.02,113.09,30145
20030901|2003-07-09 03:30,9,113.09,113.12,113.07,113.11,36616
20030901|2003-07-09 04:00,9,113.11,113.13,113.07,113.09,30740
20030901|2003-07-09 04:30,9,113.08,113.09,113.02,113.04,30410
20030901|2003-07-09 05:00,9,113.04,113.04,113.01,113.04,18007
20030901|2003-07-09 05:30,9,113.03,113.09,113.03,113.09,14672
20030901|2003-07-09 06:00,9,113.09,113.1,113.05,113.07,12027
20030901|2003-07-09 06:30,9,113.06,113.07,113.02,113.04,14557
20030901|2003-07-09 07:00,9,113.04,113.05,112.96,112.99,24817
20030901|2003-07-09 07:30,9,112.99,113.03,112.97,113.02,29051
20030901|2003-07-09 08:00,9,113.03,113.05,112.95,113.01,33740
20030901|2003-07-09 08:30,9,113.01,113.03,112.94,113.01,38436
20030901|2003-07-09 09:00,9,113.01,113.05,112.8,112.84,67205
20030901|2003-07-09 09:30,9,112.84,112.98,112.84,112.98,52525
20030901|2003-07-09 10:00,9,112.97,112.97,112.91,112.93,35587
20030901|2003-07-09 10:30,9,112.93,112.93,112.86,112.92,20287
20030901|2003-07-09 11:00,9,112.91,112.95,112.91,112.91,7122
20030901|2003-07-09 11:30,9,112.91,112.92,112.87,112.92,3451
20030901|2003-07-10 01:00,10,113.11,113.12,113.05,113.09,13266
20030901|2003-07-10 01:30,10,113.1,113.15,113.04,113.13,17576
20030901|2003-07-10 02:00,10,113.12,113.16,113.1,113.11,17331
20030901|2003-07-10 02:30,10,113.12,113.16,113.1,113.13,28633
20030901|2003-07-10 03:00,10,113.13,113.15,113.1,113.11,18655
20030901|2003-07-10 03:30,10,113.11,113.12,113.06,113.06,22968
20030901|2003-07-10 04:00,10,113.06,113.07,113.02,113.05,23790
20030901|2003-07-10 04:30,10,113.05,113.09,113.04,113.05,21043
20030901|2003-07-10 05:00,10,113.05,113.1,113.04,113.1,14724
20030901|2003-07-10 05:30,10,113.1,113.18,113.09,113.14,17580
20030901|2003-07-10 06:00,10,113.14,113.2,113.11,113.13,42180
20030901|2003-07-10 06:30,10,113.13,113.17,113.09,113.12,19762
20030901|2003-07-10 07:00,10,113.12,113.21,113.12,113.2,30520
20030901|2003-07-10 07:30,10,113.21,113.27,113.15,113.15,74474
20030901|2003-07-10 08:00,10,113.14,113.25,113.12,113.22,57639
20030901|2003-07-10 08:30,10,113.22,113.22,113.14,113.19,42618
20030901|2003-07-10 09:00,10,113.19,113.21,113.17,113.19,28065
20030901|2003-07-10 09:30,10,113.19,113.2,113.12,113.16,29177
20030901|2003-07-10 10:00,10,113.16,113.18,113.11,113.12,32208
20030901|2003-07-10 10:30,10,113.11,113.23,113.1,113.23,17001
20030901|2003-07-10 11:00,10,113.23,113.26,113.17,113.2,6723
20030901|2003-07-10 11:30,10,113.21,113.3,113.2,113.29,7076
20030901|2003-07-11 01:00,11,113.26,113.28,113.19,113.21,8057
20030901|2003-07-11 01:30,11,113.21,113.22,113.16,113.22,12652
20030901|2003-07-11 02:00,11,113.22,113.22,113.14,113.16,12315
20030901|2003-07-11 02:30,11,113.15,113.18,113.1,113.12,22875
20030901|2003-07-11 03:00,11,113.12,113.12,113.05,113.08,27359
20030901|2003-07-11 03:30,11,113.08,113.12,113.06,113.1,20300
20030901|2003-07-11 04:00,11,113.1,113.14,113.08,113.13,23670
20030901|2003-07-11 04:30,11,113.14,113.15,113.11,113.13,13154
20030901|2003-07-11 05:00,11,113.13,113.15,113.11,113.12,12371
20030901|2003-07-11 05:30,11,113.12,113.14,113.11,113.13,8055
20030901|2003-07-11 06:00,11,113.12,113.16,113.09,113.16,12309
20030901|2003-07-11 06:30,11,113.16,113.16,113.12,113.14,8177
20030901|2003-07-11 07:00,11,113.13,113.14,113.04,113.1,19527
20030901|2003-07-11 07:30,11,113.1,113.19,113.1,113.12,48688
20030901|2003-07-11 08:00,11,113.13,113.15,113.11,113.13,19224
20030901|2003-07-11 08:30,11,113.14,113.2,113.11,113.13,28781
20030901|2003-07-11 09:00,11,113.14,113.17,113.13,113.15,15690
20030901|2003-07-11 09:30,11,113.14,113.18,113.13,113.17,15132
20030901|2003-07-11 10:00,11,113.17,113.23,113.16,113.2,17773
20030901|2003-07-11 10:30,11,113.2,113.21,113.18,113.2,4674
20030901|2003-07-11 11:00,11,113.2,113.22,113.19,113.22,1799
20030901|2003-07-11 11:30,11,113.21,113.24,113.21,113.23,3068
20030901|2003-07-14 01:00,14,113.36,113.38,113.32,113.34,10429
20030901|2003-07-14 01:30,14,113.34,113.37,113.31,113.35,10461
20030901|2003-07-14 02:00,14,113.33,113.36,113.31,113.36,11736
20030901|2003-07-14 02:30,14,113.36,113.46,113.36,113.45,37691
20030901|2003-07-14 03:00,14,113.44,113.5,113.43,113.48,24466
20030901|2003-07-14 03:30,14,113.48,113.48,113.43,113.43,18532
20030901|2003-07-14 04:00,14,113.44,113.46,113.42,113.45,11526
20030901|2003-07-14 04:30,14,113.45,113.47,113.43,113.45,9696
20030901|2003-07-14 05:00,14,113.45,113.46,113.43,113.44,8916
20030901|2003-07-14 05:30,14,113.43,113.44,113.42,113.42,8200
20030901|2003-07-14 06:00,14,113.43,113.43,113.39,113.42,9586
20030901|2003-07-14 06:30,14,113.41,113.44,113.4,113.41,6426
20030901|2003-07-14 07:00,14,113.41,113.42,113.39,113.4,7940
20030901|2003-07-14 07:30,14,113.39,113.44,113.39,113.4,10352
20030901|2003-07-14 08:00,14,113.41,113.41,113.38,113.39,8048
20030901|2003-07-14 08:30,14,113.39,113.44,113.38,113.42,13963
20030901|2003-07-14 09:00,14,113.43,113.47,113.42,113.45,25160
20030901|2003-07-14 09:30,14,113.45,113.45,113.34,113.34,20810
20030901|2003-07-14 10:00,14,113.34,113.38,113.3,113.37,19583
20030901|2003-07-14 10:30,14,113.36,113.36,113.32,113.34,7627
20030901|2003-07-14 11:00,14,113.34,113.37,113.33,113.37,2794
20030901|2003-07-14 11:30,14,113.36,113.36,113.29,113.32,3607
20030901|2003-07-15 01:00,15,113.16,113.2,113.14,113.17,19061
20030901|2003-07-15 01:30,15,113.16,113.18,113.14,113.17,16122
20030901|2003-07-15 02:00,15,113.17,113.18,113.13,113.17,15935
20030901|2003-07-15 02:30,15,113.17,113.19,113.16,113.17,15984
20030901|2003-07-15 03:00,15,113.18,113.18,113.15,113.16,14049
20030901|2003-07-15 03:30,15,113.16,113.18,113.05,113.05,36825
20030901|2003-07-15 04:00,15,113.05,113.09,112.98,113.02,57192
20030901|2003-07-15 04:30,15,113.02,113.06,113.01,113.04,17311
20030901|2003-07-15 05:00,15,113.05,113.09,113.03,113.06,18724
20030901|2003-07-15 05:30,15,113.06,113.09,113.06,113.06,10414
20030901|2003-07-15 06:00,15,113.07,113.08,113.03,113.06,7577
20030901|2003-07-15 06:30,15,113.06,113.06,113.04,113.05,5851
20030901|2003-07-15 07:00,15,113.06,113.08,112.91,112.97,30222
20030901|2003-07-15 07:30,15,112.97,113.01,112.91,112.98,78302
20030901|2003-07-15 08:00,15,112.98,113.02,112.95,113.01,41883
20030901|2003-07-15 08:30,15,113.01,113.1,113.01,113.07,28512
20030901|2003-07-15 09:00,15,113.09,113.14,112.83,112.91,116370
20030901|2003-07-15 09:30,15,112.91,112.91,112.75,112.79,85644
20030901|2003-07-15 10:00,15,112.79,112.8,112.66,112.67,47942
20030901|2003-07-15 10:30,15,112.67,112.74,112.65,112.69,18931
20030901|2003-07-15 11:00,15,112.7,112.71,112.45,112.47,30254
20030901|2003-07-15 11:30,15,112.47,112.49,112.27,112.31,30295
20030901|2003-07-16 01:00,16,112.14,112.14,111.88,111.99,83110
20030901|2003-07-16 01:30,16,111.99,112.1,111.97,112.1,48989
20030901|2003-07-16 02:00,16,112.1,112.13,111.99,112.12,66409
20030901|2003-07-16 02:30,16,112.11,112.22,112.09,112.2,53149
20030901|2003-07-16 03:00,16,112.2,112.23,112.14,112.22,41998
20030901|2003-07-16 03:30,16,112.22,112.25,112.19,112.22,41235
20030901|2003-07-16 04:00,16,112.23,112.28,112.22,112.23,44003
20030901|2003-07-16 04:30,16,112.23,112.29,112.22,112.29,23499
20030901|2003-07-16 05:00,16,112.29,112.35,112.22,112.23,47930
20030901|2003-07-16 05:30,16,112.22,112.3,112.22,112.28,25235
20030901|2003-07-16 06:00,16,112.28,112.28,112.14,112.16,34877
20030901|2003-07-16 06:30,16,112.15,112.25,112.13,112.21,30282
20030901|2003-07-16 07:00,16,112.21,112.27,112.17,112.24,28781
20030901|2003-07-16 07:30,16,112.24,112.25,112.13,112.2,75551
20030901|2003-07-16 08:00,16,112.2,112.38,112.18,112.3,60520
20030901|2003-07-16 08:30,16,112.3,112.39,112.22,112.36,54810
20030901|2003-07-16 09:00,16,112.37,112.49,112.33,112.48,65011
20030901|2003-07-16 09:30,16,112.49,112.52,112.4,112.44,40443
20030901|2003-07-16 10:00,16,112.44,112.46,112.36,112.36,21729
20030901|2003-07-16 10:30,16,112.36,112.39,112.34,112.36,16101
20030901|2003-07-16 11:00,16,112.36,112.36,112.27,112.28,11782
20030901|2003-07-16 11:30,16,112.28,112.31,112.26,112.31,6574
20030901|2003-07-17 01:00,17,112.42,112.49,112.36,112.37,22456
20030901|2003-07-17 01:30,17,112.37,112.38,112.33,112.36,16299
20030901|2003-07-17 02:00,17,112.36,112.41,112.33,112.4,20686
20030901|2003-07-17 02:30,17,112.4,112.5,112.4,112.48,33297
20030901|2003-07-17 03:00,17,112.48,112.49,112.41,112.41,25557
20030901|2003-07-17 03:30,17,112.41,112.42,112.36,112.39,49263
20030901|2003-07-17 04:00,17,112.39,112.44,112.37,112.39,34658
20030901|2003-07-17 04:30,17,112.39,112.47,112.39,112.47,24813
20030901|2003-07-17 05:00,17,112.47,112.48,112.42,112.43,17277
20030901|2003-07-17 05:30,17,112.43,112.46,112.42,112.45,11382
20030901|2003-07-17 06:00,17,112.44,112.47,112.44,112.44,13086
20030901|2003-07-17 06:30,17,112.45,112.49,112.44,112.46,11400
20030901|2003-07-17 07:00,17,112.46,112.46,112.23,112.25,37516
20030901|2003-07-17 07:30,17,112.26,112.34,112.23,112.28,60741
20030901|2003-07-17 08:00,17,112.27,112.27,111.99,112.05,109248
20030901|2003-07-17 08:30,17,112.05,112.11,111.96,112.08,83944
20030901|2003-07-17 09:00,17,112.08,112.16,112.07,112.13,46164
20030901|2003-07-17 09:30,17,112.12,112.18,112.09,112.17,32879
20030901|2003-07-17 10:00,17,112.18,112.22,112.13,112.2,34013
20030901|2003-07-17 10:30,17,112.2,112.22,112.08,112.19,17420
20030901|2003-07-17 11:00,17,112.18,112.29,112.17,112.29,33958
20030901|2003-07-17 11:30,17,112.29,112.4,112.29,112.38,12671
20030901|2003-07-18 01:00,18,112.46,112.46,112.38,112.4,12490
20030901|2003-07-18 01:30,18,112.4,112.47,112.37,112.44,13932
20030901|2003-07-18 02:00,18,112.43,112.44,112.31,112.33,25175
20030901|2003-07-18 02:30,18,112.33,112.42,112.32,112.41,23937
20030901|2003-07-18 03:00,18,112.41,112.43,112.35,112.37,20021
20030901|2003-07-18 03:30,18,112.37,112.42,112.35,112.41,11907
20030901|2003-07-18 04:00,18,112.4,112.44,112.39,112.43,15933
20030901|2003-07-18 04:30,18,112.42,112.44,112.39,112.41,19602
20030901|2003-07-18 05:00,18,112.41,112.41,112.36,112.38,20483
20030901|2003-07-18 05:30,18,112.37,112.41,112.35,112.41,13943
20030901|2003-07-18 06:00,18,112.41,112.42,112.35,112.36,12616
20030901|2003-07-18 06:30,18,112.36,112.39,112.36,112.37,14113
20030901|2003-07-18 07:00,18,112.36,112.41,112.36,112.39,11824
20030901|2003-07-18 07:30,18,112.39,112.42,112.31,112.33,40780
20030901|2003-07-18 08:00,18,112.33,112.4,112.33,112.34,24991
20030901|2003-07-18 08:30,18,112.34,112.42,112.31,112.34,48525
20030901|2003-07-18 09:00,18,112.34,112.46,112.33,112.41,43447
20030901|2003-07-18 09:30,18,112.41,112.45,112.36,112.45,17903
20030901|2003-07-18 10:00,18,112.45,112.47,112.4,112.47,15406
20030901|2003-07-18 10:30,18,112.47,112.49,112.44,112.48,6103
20030901|2003-07-18 11:00,18,112.48,112.48,112.45,112.48,3521
20030901|2003-07-18 11:30,18,112.47,112.48,112.43,112.46,4680
20030901|2003-07-21 01:00,21,112.38,112.38,112.23,112.24,17665
20030901|2003-07-21 01:30,21,112.24,112.26,112.19,112.23,16863
20030901|2003-07-21 02:00,21,112.23,112.23,112.13,112.17,28534
20030901|2003-07-21 02:30,21,112.18,112.19,112.14,112.18,16092
20030901|2003-07-21 03:00,21,112.18,112.22,112.18,112.21,16401
20030901|2003-07-21 03:30,21,112.21,112.29,112.21,112.28,23355
20030901|2003-07-21 04:00,21,112.29,112.3,112.26,112.28,17914
20030901|2003-07-21 04:30,21,112.28,112.34,112.28,112.33,21008
20030901|2003-07-21 05:00,21,112.34,112.36,112.29,112.3,13673
20030901|2003-07-21 05:30,21,112.3,112.32,112.28,112.32,7339
20030901|2003-07-21 06:00,21,112.32,112.33,112.31,112.32,7286
20030901|2003-07-21 06:30,21,112.31,112.32,112.26,112.27,9322
20030901|2003-07-21 07:00,21,112.27,112.32,112.25,112.3,14169
20030901|2003-07-21 07:30,21,112.3,112.31,112.22,112.24,27674
20030901|2003-07-21 08:00,21,112.23,112.26,112.21,112.23,11662
20030901|2003-07-21 08:30,21,112.23,112.3,112.22,112.26,18243
20030901|2003-07-21 09:00,21,112.26,112.45,112.26,112.42,49065
20030901|2003-07-21 09:30,21,112.41,112.43,112.28,112.28,35559
20030901|2003-07-21 10:00,21,112.29,112.29,112.15,112.2,42826
20030901|2003-07-21 10:30,21,112.2,112.22,112.11,112.18,21687
20030901|2003-07-21 11:00,21,112.18,112.19,112.01,112.11,22174
20030901|2003-07-21 11:30,21,112.11,112.15,112.09,112.14,7269
20030901|2003-07-22 01:00,22,111.88,111.98,111.84,111.97,31629
20030901|2003-07-22 01:30,22,111.97,112.04,111.95,112.03,28713
20030901|2003-07-22 02:00,22,112.03,112.08,111.99,112.05,33954
20030901|2003-07-22 02:30,22,112.04,112.09,112.03,112.06,30707
20030901|2003-07-22 03:00,22,112.06,112.14,112.05,112.13,31984
20030901|2003-07-22 03:30,22,112.13,112.15,112.1,112.12,27974
20030901|2003-07-22 04:00,22,112.11,112.14,112.09,112.13,21521
20030901|2003-07-22 04:30,22,112.14,112.15,112.1,112.14,16241
20030901|2003-07-22 05:00,22,112.14,112.16,112.08,112.08,28582
20030901|2003-07-22 05:30,22,112.08,112.1,112.06,112.07,19771
20030901|2003-07-22 06:00,22,112.08,112.08,112.02,112.03,16419
20030901|2003-07-22 06:30,22,112.04,112.09,112.03,112.06,12158
20030901|2003-07-22 07:00,22,112.06,112.15,112.02,112.03,29686
20030901|2003-07-22 07:30,22,112.02,112.09,112.01,112.02,50512
20030901|2003-07-22 08:00,22,112.02,112.22,112.02,112.17,56848
20030901|2003-07-22 08:30,22,112.17,112.28,112.16,112.22,50100
20030901|2003-07-22 09:00,22,112.22,112.28,112.19,112.24,39851
20030901|2003-07-22 09:30,22,112.24,112.24,112.12,112.14,37147
20030901|2003-07-22 10:00,22,112.14,112.14,112.1,112.13,29188
20030901|2003-07-22 10:30,22,112.13,112.22,112.11,112.17,15746
20030901|2003-07-22 11:00,22,112.17,112.18,112.14,112.16,8933
20030901|2003-07-22 11:30,22,112.16,112.16,112.03,112.05,8819
20030901|2003-07-23 01:00,23,112.26,112.26,112.18,112.21,17986
20030901|2003-07-23 01:30,23,112.21,112.22,112.17,112.18,10654
20030901|2003-07-23 02:00,23,112.18,112.2,112.16,112.17,17992
20030901|2003-07-23 02:30,23,112.17,112.28,112.17,112.27,32228
20030901|2003-07-23 03:00,23,112.26,112.27,112.2,112.21,24635
20030901|2003-07-23 03:30,23,112.21,112.27,112.2,112.24,24042
20030901|2003-07-23 04:00,23,112.24,112.34,112.23,112.32,46945
20030901|2003-07-23 04:30,23,112.33,112.35,112.3,112.33,27700
20030901|2003-07-23 05:00,23,112.33,112.36,112.31,112.33,18504
20030901|2003-07-23 05:30,23,112.33,112.4,112.33,112.38,19973
20030901|2003-07-23 06:00,23,112.38,112.39,112.34,112.34,9816
20030901|2003-07-23 06:30,23,112.34,112.37,112.33,112.35,10112
20030901|2003-07-23 07:00,23,112.36,112.37,112.27,112.28,28180
20030901|2003-07-23 07:30,23,112.29,112.37,112.27,112.33,33995
20030901|2003-07-23 08:00,23,112.33,112.39,112.32,112.37,42056
20030901|2003-07-23 08:30,23,112.36,112.44,112.34,112.4,50389
20030901|2003-07-23 09:00,23,112.4,112.4,112.34,112.35,32795
20030901|2003-07-23 09:30,23,112.36,112.43,112.33,112.4,29971
20030901|2003-07-23 10:00,23,112.41,112.44,112.29,112.34,48224
20030901|2003-07-23 10:30,23,112.34,112.44,112.33,112.42,21386
20030901|2003-07-23 11:00,23,112.42,112.54,112.42,112.53,26796
20030901|2003-07-23 11:30,23,112.52,112.6,112.51,112.59,12443
20030901|2003-07-24 01:00,24,112.5,112.53,112.46,112.52,12670
20030901|2003-07-24 01:30,24,112.53,112.55,112.49,112.54,11532
20030901|2003-07-24 02:00,24,112.54,112.61,112.51,112.57,30959
20030901|2003-07-24 02:30,24,112.57,112.58,112.53,112.55,26263
20030901|2003-07-24 03:00,24,112.55,112.56,112.48,112.48,22183
20030901|2003-07-24 03:30,24,112.48,112.52,112.47,112.49,24552
20030901|2003-07-24 04:00,24,112.49,112.51,112.42,112.45,31461
20030901|2003-07-24 04:30,24,112.44,112.48,112.4,112.4,24734
20030901|2003-07-24 05:00,24,112.4,112.42,112.37,112.4,31921
20030901|2003-07-24 05:30,24,112.4,112.46,112.4,112.45,10719
20030901|2003-07-24 06:00,24,112.46,112.46,112.4,112.4,7106
20030901|2003-07-24 06:30,24,112.4,112.42,112.36,112.41,16545
20030901|2003-07-24 07:00,24,112.4,112.41,112.19,112.2,27190
20030901|2003-07-24 07:30,24,112.2,112.28,112.11,112.17,100599
20030901|2003-07-24 08:00,24,112.18,112.22,112.16,112.2,45419
20030901|2003-07-24 08:30,24,112.2,112.28,112.2,112.22,43603
20030901|2003-07-24 09:00,24,112.22,112.23,112.15,112.19,33644
20030901|2003-07-24 09:30,24,112.19,112.21,112.13,112.15,30977
20030901|2003-07-24 10:00,24,112.15,112.16,112.04,112.08,39376
20030901|2003-07-24 10:30,24,112.08,112.15,112.08,112.13,12842
20030901|2003-07-24 11:00,24,112.12,112.15,112.12,112.13,11158
20030901|2003-07-24 11:30,24,112.13,112.18,112.12,112.15,8568
20030901|2003-07-25 01:00,25,112.2,112.24,112.17,112.23,9266
20030901|2003-07-25 01:30,25,112.23,112.3,112.22,112.3,14419
20030901|2003-07-25 02:00,25,112.29,112.31,112.27,112.28,12327
20030901|2003-07-25 02:30,25,112.29,112.29,112.25,112.26,12591
20030901|2003-07-25 03:00,25,112.26,112.27,112.23,112.27,19050
20030901|2003-07-25 03:30,25,112.26,112.3,112.25,112.29,19465
20030901|2003-07-25 04:00,25,112.29,112.31,112.25,112.26,17127
20030901|2003-07-25 04:30,25,112.25,112.29,112.25,112.28,14731
20030901|2003-07-25 05:00,25,112.29,112.29,112.25,112.26,9170
20030901|2003-07-25 05:30,25,112.26,112.32,112.25,112.31,8738
20030901|2003-07-25 06:00,25,112.31,112.31,112.27,112.28,6121
20030901|2003-07-25 06:30,25,112.28,112.32,112.27,112.31,7510
20030901|2003-07-25 07:00,25,112.31,112.35,112.22,112.23,26938
20030901|2003-07-25 07:30,25,112.22,112.41,112.17,112.37,82052
20030901|2003-07-25 08:00,25,112.36,112.39,112.33,112.38,26504
20030901|2003-07-25 08:30,25,112.38,112.43,112.35,112.4,27354
20030901|2003-07-25 09:00,25,112.41,112.55,112.4,112.54,58008
20030901|2003-07-25 09:30,25,112.54,112.61,112.52,112.56,33700
20030901|2003-07-25 10:00,25,112.56,112.57,112.49,112.5,18648
20030901|2003-07-25 10:30,25,112.51,112.51,112.44,112.46,9568
20030901|2003-07-25 11:00,25,112.47,112.49,112.44,112.47,4324
20030901|2003-07-25 11:30,25,112.47,112.47,112.32,112.42,6816
20030901|2003-07-28 01:00,28,112.27,112.35,112.27,112.29,10690
20030901|2003-07-28 01:30,28,112.3,112.3,112.22,112.25,14696
20030901|2003-07-28 02:00,28,112.25,112.25,112.19,112.2,23377
20030901|2003-07-28 02:30,28,112.2,112.22,112.17,112.22,18652
20030901|2003-07-28 03:00,28,112.22,112.25,112.11,112.16,46936
20030901|2003-07-28 03:30,28,112.16,112.2,112.15,112.19,20856
20030901|2003-07-28 04:00,28,112.19,112.2,112.12,112.15,28184
20030901|2003-07-28 04:30,28,112.15,112.15,112.07,112.08,22320
20030901|2003-07-28 05:00,28,112.09,112.11,112.02,112.07,41861
20030901|2003-07-28 05:30,28,112.07,112.13,112.06,112.1,12001
20030901|2003-07-28 06:00,28,112.1,112.11,112.06,112.07,9381
20030901|2003-07-28 06:30,28,112.08,112.14,112.08,112.13,9838
20030901|2003-07-28 07:00,28,112.13,112.17,112.12,112.15,17030
20030901|2003-07-28 07:30,28,112.14,112.16,112.06,112.06,25942
20030901|2003-07-28 08:00,28,112.07,112.09,112.03,112.09,42205
20030901|2003-07-28 08:30,28,112.09,112.11,111.99,112.05,54322
20030901|2003-07-28 09:00,28,112.05,112.08,111.98,112.01,44030
20030901|2003-07-28 09:30,28,112.01,112.02,111.96,111.99,33968
20030901|2003-07-28 10:00,28,111.99,112,111.91,111.94,27804
20030901|2003-07-28 10:30,28,111.93,111.96,111.9,111.92,17264
20030901|2003-07-28 11:00,28,111.93,111.99,111.93,111.98,12468
20030901|2003-07-28 11:30,28,111.98,112,111.96,111.98,5594
20030901|2003-07-29 01:00,29,111.9,111.93,111.85,111.89,22296
20030901|2003-07-29 01:30,29,111.9,112.02,111.9,112.01,18317
20030901|2003-07-29 02:00,29,112.01,112.04,111.95,111.97,24601
20030901|2003-07-29 02:30,29,111.97,112,111.84,111.89,53391
20030901|2003-07-29 03:00,29,111.89,111.91,111.85,111.9,30867
20030901|2003-07-29 03:30,29,111.91,111.94,111.9,111.92,22688
20030901|2003-07-29 04:00,29,111.92,111.93,111.88,111.91,19418
20030901|2003-07-29 04:30,29,111.91,111.98,111.91,111.95,24517
20030901|2003-07-29 05:00,29,111.94,112,111.92,111.92,22994
20030901|2003-07-29 05:30,29,111.93,111.98,111.93,111.94,13804
20030901|2003-07-29 06:00,29,111.94,111.97,111.94,111.96,8200
20030901|2003-07-29 06:30,29,111.96,111.97,111.91,111.92,10253
20030901|2003-07-29 07:00,29,111.92,111.94,111.89,111.9,22021
20030901|2003-07-29 07:30,29,111.9,111.93,111.83,111.88,55057
20030901|2003-07-29 08:00,29,111.88,111.96,111.88,111.94,31086
20030901|2003-07-29 08:30,29,111.95,112.32,111.94,112.29,55824
20030901|2003-07-29 09:00,29,112.3,112.37,112.22,112.24,81396
20030901|2003-07-29 09:30,29,112.23,112.26,112.15,112.18,38606
20030901|2003-07-29 10:00,29,112.18,112.19,112.07,112.11,44352
20030901|2003-07-29 10:30,29,112.12,112.14,112,112,22529
20030901|2003-07-29 11:00,29,112.02,112.02,111.96,112.01,16462
20030901|2003-07-29 11:30,29,112.02,112.03,111.91,111.93,9980
20030901|2003-07-30 01:00,30,111.77,111.87,111.72,111.8,37261
20030901|2003-07-30 01:30,30,111.81,111.81,111.62,111.65,43500
20030901|2003-07-30 02:00,30,111.65,111.76,111.65,111.67,38438
20030901|2003-07-30 02:30,30,111.67,111.76,111.66,111.76,22875
20030901|2003-07-30 03:00,30,111.76,111.8,111.72,111.79,20169
20030901|2003-07-30 03:30,30,111.78,111.81,111.76,111.8,26479
20030901|2003-07-30 04:00,30,111.8,111.84,111.73,111.79,29946
20030901|2003-07-30 04:30,30,111.8,111.82,111.75,111.78,25594
20030901|2003-07-30 05:00,30,111.78,111.79,111.76,111.77,9998
20030901|2003-07-30 05:30,30,111.77,111.84,111.77,111.82,12632
20030901|2003-07-30 06:00,30,111.82,111.84,111.8,111.83,9412
20030901|2003-07-30 06:30,30,111.82,111.84,111.79,111.83,11519
20030901|2003-07-30 07:00,30,111.84,111.89,111.82,111.84,26022
20030901|2003-07-30 07:30,30,111.85,111.87,111.75,111.86,42403
20030901|2003-07-30 08:00,30,111.87,111.88,111.78,111.79,45090
20030901|2003-07-30 08:30,30,111.79,111.86,111.79,111.81,34699
20030901|2003-07-30 09:00,30,111.81,111.85,111.78,111.83,28182
20030901|2003-07-30 09:30,30,111.83,111.95,111.83,111.9,49983
20030901|2003-07-30 10:00,30,111.9,112.03,111.87,112.02,45549
20030901|2003-07-30 10:30,30,112.01,112.04,111.88,111.9,23024
20030901|2003-07-30 11:00,30,111.91,111.95,111.9,111.93,8301
20030901|2003-07-30 11:30,30,111.93,111.96,111.88,111.89,5125
20030901|2003-07-31 01:00,31,112,112.02,111.96,111.99,10972
20030901|2003-07-31 01:30,31,111.99,112.09,111.97,112.06,15609
20030901|2003-07-31 02:00,31,112.06,112.08,112.03,112.08,22586
20030901|2003-07-31 02:30,31,112.08,112.09,112.05,112.09,17859
20030901|2003-07-31 03:00,31,112.09,112.1,112.08,112.09,19470
20030901|2003-07-31 03:30,31,112.09,112.15,112.09,112.13,28948
20030901|2003-07-31 04:00,31,112.13,112.13,112.07,112.08,18025
20030901|2003-07-31 04:30,31,112.08,112.13,112.08,112.13,17974
20030901|2003-07-31 05:00,31,112.13,112.14,112.08,112.13,20526
20030901|2003-07-31 05:30,31,112.13,112.14,112.07,112.08,9471
20030901|2003-07-31 06:00,31,112.08,112.1,112.05,112.09,9008
20030901|2003-07-31 06:30,31,112.09,112.1,112.05,112.09,8772
20030901|2003-07-31 07:00,31,112.09,112.1,111.85,111.88,24771
20030901|2003-07-31 07:30,31,111.88,111.92,111.66,111.68,105651
20030901|2003-07-31 08:00,31,111.68,111.75,111.63,111.7,60765
20030901|2003-07-31 08:30,31,111.7,111.75,111.3,111.51,44826
20030901|2003-07-31 09:00,31,111.51,111.7,111.51,111.61,78034
20030901|2003-07-31 09:30,31,111.61,111.63,111.45,111.51,72270
20030901|2003-07-31 10:00,31,111.51,111.52,111.34,111.35,53587
20030901|2003-07-31 10:30,31,111.36,111.39,111.26,111.3,36985
20030901|2003-07-31 11:00,31,111.29,111.38,111.25,111.35,17704
20030901|2003-07-31 11:30,31,111.36,111.37,111.26,111.3,18122
20030901|2003-08-01 01:00,1,111.16,111.19,111.06,111.08,42284
20030901|2003-08-01 01:30,1,111.09,111.09,110.91,111.02,39230
20030901|2003-08-01 02:00,1,111.02,111.15,110.98,111.14,41578
20030901|2003-08-01 02:30,1,111.14,111.14,111.01,111.09,35403
20030901|2003-08-01 03:00,1,111.09,111.09,110.92,110.96,47838
20030901|2003-08-01 03:30,1,110.96,111.05,110.96,111.04,39654
20030901|2003-08-01 04:00,1,111.04,111.04,110.95,111.01,39535
20030901|2003-08-01 04:30,1,111.01,111.09,111,111.04,33217
20030901|2003-08-01 05:00,1,111.04,111.05,111,111.02,23004
20030901|2003-08-01 05:30,1,111.02,111.02,110.78,110.86,33486
20030901|2003-08-01 06:00,1,110.86,110.87,110.71,110.75,42334
20030901|2003-08-01 06:30,1,110.74,110.77,110.46,110.56,60569
20030901|2003-08-01 07:00,1,110.56,110.74,110.41,110.69,47941
20030901|2003-08-01 07:30,1,110.69,110.85,110.53,110.6,91531
20030901|2003-08-01 08:00,1,110.59,110.79,110.58,110.71,47301
20030901|2003-08-01 08:30,1,110.72,110.88,110.71,110.87,34669
20030901|2003-08-01 09:00,1,110.87,111.17,110.84,111.11,90539
20030901|2003-08-01 09:30,1,111.1,111.12,110.84,110.97,39232
20030901|2003-08-01 10:00,1,110.98,111,110.81,110.85,17624
20030901|2003-08-01 10:30,1,110.85,110.98,110.85,110.88,9260
20030901|2003-08-01 11:00,1,110.87,110.9,110.78,110.78,5888
20030901|2003-08-01 11:30,1,110.79,110.84,110.75,110.78,4093
20030901|2003-08-04 01:00,4,110.92,111.06,110.92,111.03,14531
20030901|2003-08-04 01:30,4,111.03,111.03,110.96,111.02,18062
20030901|2003-08-04 02:00,4,111.02,111.04,110.99,111.02,19307
20030901|2003-08-04 02:30,4,111.02,111.07,111,111.02,17368
20030901|2003-08-04 03:00,4,111.02,111.02,110.91,110.92,23695
20030901|2003-08-04 03:30,4,110.91,110.99,110.91,110.97,17913
20030901|2003-08-04 04:00,4,110.97,111.01,110.95,111,19142
20030901|2003-08-04 04:30,4,111.01,111.05,111,111.01,20219
20030901|2003-08-04 05:00,4,111.02,111.02,110.99,111,9985
20030901|2003-08-04 05:30,4,111,111.04,110.99,111.03,9853
20030901|2003-08-04 06:00,4,111.03,111.04,110.95,110.97,11243
20030901|2003-08-04 06:30,4,110.97,110.98,110.94,110.94,10753
20030901|2003-08-04 07:00,4,110.95,110.97,110.89,110.91,19144
20030901|2003-08-04 07:30,4,110.92,110.96,110.8,110.82,39994
20030901|2003-08-04 08:00,4,110.83,110.9,110.81,110.85,34935
20030901|2003-08-04 08:30,4,110.85,110.94,110.85,110.92,30848
20030901|2003-08-04 09:00,4,110.91,111.12,110.91,111.12,45759
20030901|2003-08-04 09:30,4,111.13,111.19,111.08,111.13,37195
20030901|2003-08-04 10:00,4,111.12,111.19,111.1,111.18,22683
20030901|2003-08-04 10:30,4,111.17,111.19,111.13,111.15,13474
20030901|2003-08-04 11:00,4,111.14,111.2,111.14,111.16,8085
20030901|2003-08-04 11:30,4,111.16,111.18,111.13,111.15,8006
20030901|2003-08-05 01:00,5,111.27,111.29,111.23,111.25,13729
20030901|2003-08-05 01:30,5,111.25,111.31,111.24,111.28,17065
20030901|2003-08-05 02:00,5,111.28,111.33,111.25,111.27,25750
20030901|2003-08-05 02:30,5,111.26,111.28,111.16,111.21,32508
20030901|2003-08-05 03:00,5,111.21,111.25,111.19,111.19,26598
20030901|2003-08-05 03:30,5,111.2,111.24,111.17,111.18,27633
20030901|2003-08-05 04:00,5,111.18,111.2,111.15,111.2,19174
20030901|2003-08-05 04:30,5,111.2,111.23,111.19,111.22,27920
20030901|2003-08-05 05:00,5,111.21,111.23,111.19,111.21,14512
20030901|2003-08-05 05:30,5,111.21,111.22,111.17,111.21,16274
20030901|2003-08-05 06:00,5,111.22,111.26,111.21,111.26,15444
20030901|2003-08-05 06:30,5,111.25,111.27,111.24,111.26,11600
20030901|2003-08-05 07:00,5,111.27,111.31,111.26,111.27,22501
20030901|2003-08-05 07:30,5,111.28,111.3,111.21,111.23,37365
20030901|2003-08-05 08:00,5,111.23,111.28,111.2,111.24,27631
20030901|2003-08-05 08:30,5,111.25,111.3,111.11,111.15,27014
20030901|2003-08-05 09:00,5,111.15,111.26,111.1,111.15,64590
20030901|2003-08-05 09:30,5,111.16,111.18,111.08,111.14,39919
20030901|2003-08-05 10:00,5,111.14,111.18,111.09,111.13,27180
20030901|2003-08-05 10:30,5,111.14,111.15,111.07,111.09,14299
20030901|2003-08-05 11:00,5,111.1,111.11,111.05,111.1,8483
20030901|2003-08-05 11:30,5,111.1,111.11,111.08,111.08,6479
20030901|2003-08-06 01:00,6,111.08,111.17,111.08,111.15,16282
20030901|2003-08-06 01:30,6,111.15,111.19,111.14,111.17,10708
20030901|2003-08-06 02:00,6,111.16,111.17,111.06,111.09,21067
20030901|2003-08-06 02:30,6,111.09,111.09,110.97,111.02,33902
20030901|2003-08-06 03:00,6,111.01,111.02,110.91,111,39424
20030901|2003-08-06 03:30,6,110.99,111.07,110.99,111.01,35226
20030901|2003-08-06 04:00,6,111.01,111.1,110.95,111.08,37553
20030901|2003-08-06 04:30,6,111.08,111.08,111,111.04,28840
20030901|2003-08-06 05:00,6,111.05,111.1,111.04,111.09,19668
20030901|2003-08-06 05:30,6,111.08,111.09,111.05,111.07,18288
20030901|2003-08-06 06:00,6,111.06,111.11,111.04,111.06,12890
20030901|2003-08-06 06:30,6,111.06,111.07,111.03,111.05,12364
20030901|2003-08-06 07:00,6,111.04,111.08,111.04,111.06,16188
20030901|2003-08-06 07:30,6,111.07,111.14,111.04,111.13,27409
20030901|2003-08-06 08:00,6,111.13,111.16,111.11,111.11,27568
20030901|2003-08-06 08:30,6,111.11,111.23,111.11,111.22,28697
20030901|2003-08-06 09:00,6,111.21,111.32,111.19,111.29,43245
20030901|2003-08-06 09:30,6,111.29,111.31,111.22,111.28,25976
20030901|2003-08-06 10:00,6,111.28,111.3,111.23,111.27,14670
20030901|2003-08-06 10:30,6,111.27,111.3,111.26,111.28,8627
20030901|2003-08-06 11:00,6,111.27,111.3,111.26,111.28,4753
20030901|2003-08-06 11:30,6,111.28,111.29,111.26,111.28,5477
20030901|2003-08-07 01:00,7,111.39,111.42,111.36,111.37,8893
20030901|2003-08-07 01:30,7,111.37,111.4,111.31,111.31,13471
20030901|2003-08-07 02:00,7,111.31,111.35,111.3,111.34,13995
20030901|2003-08-07 02:30,7,111.34,111.43,111.34,111.39,21056
20030901|2003-08-07 03:00,7,111.39,111.42,111.38,111.4,17695
20030901|2003-08-07 03:30,7,111.4,111.4,111.36,111.39,16081
20030901|2003-08-07 04:00,7,111.39,111.44,111.38,111.44,17653
20030901|2003-08-07 04:30,7,111.43,111.48,111.41,111.45,23474
20030901|2003-08-07 05:00,7,111.45,111.51,111.45,111.48,26038
20030901|2003-08-07 05:30,7,111.48,111.49,111.45,111.46,13092
20030901|2003-08-07 06:00,7,111.47,111.49,111.46,111.48,10882
20030901|2003-08-07 06:30,7,111.48,111.49,111.47,111.47,5954
20030901|2003-08-07 07:00,7,111.48,111.58,111.48,111.55,28432
20030901|2003-08-07 07:30,7,111.55,111.58,111.44,111.51,55676
20030901|2003-08-07 08:00,7,111.51,111.6,111.5,111.54,37667
20030901|2003-08-07 08:30,7,111.54,111.56,111.51,111.53,30679
20030901|2003-08-07 09:00,7,111.53,111.55,111.49,111.53,28885
20030901|2003-08-07 09:30,7,111.53,111.58,111.5,111.56,26013
20030901|2003-08-07 10:00,7,111.56,111.57,111.49,111.5,24708
20030901|2003-08-07 10:30,7,111.5,111.51,111.44,111.45,9611
20030901|2003-08-07 11:00,7,111.46,111.49,111.44,111.45,4547
20030901|2003-08-07 11:30,7,111.44,111.5,111.43,111.47,2855
20030901|2003-08-08 01:00,8,111.66,111.73,111.63,111.68,14141
20030901|2003-08-08 01:30,8,111.67,111.7,111.65,111.66,10345
20030901|2003-08-08 02:00,8,111.65,111.76,111.65,111.75,24761
20030901|2003-08-08 02:30,8,111.75,111.79,111.74,111.76,24566
20030901|2003-08-08 03:00,8,111.76,111.8,111.75,111.79,13058
20030901|2003-08-08 03:30,8,111.79,111.8,111.76,111.77,15194
20030901|2003-08-08 04:00,8,111.77,111.8,111.75,111.76,19831
20030901|2003-08-08 04:30,8,111.76,111.82,111.76,111.78,15824
20030901|2003-08-08 05:00,8,111.78,111.8,111.77,111.79,13181
20030901|2003-08-08 05:30,8,111.8,111.82,111.79,111.81,10981
20030901|2003-08-08 06:00,8,111.81,111.82,111.8,111.81,5104
20030901|2003-08-08 06:30,8,111.81,111.85,111.8,111.84,9809
20030901|2003-08-08 07:00,8,111.84,111.91,111.83,111.9,33071
20030901|2003-08-08 07:30,8,111.89,111.89,111.83,111.86,31701
20030901|2003-08-08 08:00,8,111.86,111.89,111.84,111.89,22895
20030901|2003-08-08 08:30,8,111.89,112,111.87,111.96,44661
20030901|2003-08-08 09:00,8,111.95,112.1,111.94,112.05,45300
20030901|2003-08-08 09:30,8,112.05,112.1,112.04,112.06,24246
20030901|2003-08-08 10:00,8,112.06,112.14,112.05,112.14,23883
20030901|2003-08-08 10:30,8,112.14,112.17,112.05,112.08,18279
20030901|2003-08-08 11:00,8,112.08,112.12,112.06,112.09,4691
20030901|2003-08-08 11:30,8,112.09,112.17,112.07,112.15,7298
20030901|2003-08-11 01:00,11,111.89,111.99,111.89,111.97,15745
20030901|2003-08-11 01:30,11,111.97,111.98,111.9,111.94,10070
20030901|2003-08-11 02:00,11,111.94,111.99,111.87,111.89,23143
20030901|2003-08-11 02:30,11,111.89,111.91,111.87,111.88,15612
20030901|2003-08-11 03:00,11,111.88,111.88,111.8,111.82,25587
20030901|2003-08-11 03:30,11,111.82,111.87,111.81,111.84,19680
20030901|2003-08-11 04:00,11,111.84,111.91,111.83,111.89,19811
20030901|2003-08-11 04:30,11,111.89,111.9,111.84,111.87,11704
20030901|2003-08-11 05:00,11,111.87,111.87,111.82,111.82,11270
20030901|2003-08-11 05:30,11,111.83,111.84,111.8,111.81,11892
20030901|2003-08-11 06:00,11,111.81,111.82,111.78,111.79,11856
20030901|2003-08-11 06:30,11,111.79,111.8,111.75,111.76,13007
20030901|2003-08-11 07:00,11,111.77,111.8,111.76,111.79,10223
20030901|2003-08-11 07:30,11,111.79,111.83,111.78,111.81,15740
20030901|2003-08-11 08:00,11,111.81,111.87,111.81,111.85,13183
20030901|2003-08-11 08:30,11,111.85,111.87,111.71,111.72,36557
20030901|2003-08-11 09:00,11,111.73,111.75,111.62,111.63,36614
20030901|2003-08-11 09:30,11,111.63,111.67,111.58,111.65,32177
20030901|2003-08-11 10:00,11,111.65,111.74,111.63,111.72,19761
20030901|2003-08-11 10:30,11,111.73,111.8,111.68,111.75,9260
20030901|2003-08-11 11:00,11,111.75,111.76,111.67,111.69,4449
20030901|2003-08-11 11:30,11,111.69,111.69,111.61,111.62,6453
20030901|2003-08-12 01:00,12,111.68,111.78,111.68,111.77,8789
20030901|2003-08-12 01:30,12,111.78,111.84,111.77,111.83,16563
20030901|2003-08-12 02:00,12,111.83,111.87,111.81,111.83,19646
20030901|2003-08-12 02:30,12,111.84,111.85,111.81,111.84,18805
20030901|2003-08-12 03:00,12,111.84,111.91,111.83,111.87,33015
20030901|2003-08-12 03:30,12,111.87,111.88,111.84,111.85,25053
20030901|2003-08-12 04:00,12,111.85,111.89,111.83,111.87,24455
20030901|2003-08-12 04:30,12,111.87,111.87,111.81,111.83,20308
20030901|2003-08-12 05:00,12,111.83,111.87,111.82,111.85,16610
20030901|2003-08-12 05:30,12,111.86,111.91,111.86,111.86,27002
20030901|2003-08-12 06:00,12,111.86,111.87,111.83,111.85,12103
20030901|2003-08-12 06:30,12,111.85,111.85,111.77,111.78,18046
20030901|2003-08-12 07:00,12,111.79,111.81,111.75,111.81,14620
20030901|2003-08-12 07:30,12,111.81,111.85,111.79,111.81,22191
20030901|2003-08-12 08:00,12,111.81,111.82,111.77,111.79,17419
20030901|2003-08-12 08:30,12,111.78,111.79,111.67,111.67,38931
20030901|2003-08-12 09:00,12,111.66,111.7,111.62,111.69,44937
20030901|2003-08-12 09:30,12,111.69,111.72,111.66,111.7,21986
20030901|2003-08-12 10:00,12,111.7,111.74,111.67,111.73,13883
20030901|2003-08-12 10:30,12,111.73,111.74,111.69,111.74,7745
20030901|2003-08-12 11:00,12,111.73,111.75,111.71,111.75,4735
20030901|2003-08-12 11:30,12,111.74,111.75,111.71,111.73,3128
20030901|2003-08-13 01:00,13,111.62,111.69,111.6,111.64,26487
20030901|2003-08-13 01:30,13,111.65,111.66,111.58,111.65,24674
20030901|2003-08-13 02:00,13,111.64,111.65,111.55,111.57,33189
20030901|2003-08-13 02:30,13,111.58,111.59,111.55,111.59,22588
20030901|2003-08-13 03:00,13,111.59,111.65,111.59,111.62,17329
20030901|2003-08-13 03:30,13,111.63,111.66,111.6,111.6,21571
20030901|2003-08-13 04:00,13,111.6,111.61,111.58,111.61,21015
20030901|2003-08-13 04:30,13,111.62,111.67,111.61,111.64,26245
20030901|2003-08-13 05:00,13,111.64,111.69,111.63,111.66,13310
20030901|2003-08-13 05:30,13,111.65,111.67,111.61,111.62,16433
20030901|2003-08-13 06:00,13,111.63,111.63,111.58,111.6,26101
20030901|2003-08-13 06:30,13,111.6,111.68,111.6,111.65,18827
20030901|2003-08-13 07:00,13,111.65,111.67,111.54,111.54,22319
20030901|2003-08-13 07:30,13,111.53,111.66,111.52,111.64,73991
20030901|2003-08-13 08:00,13,111.65,111.65,111.58,111.6,32353
20030901|2003-08-13 08:30,13,111.6,111.65,111.58,111.62,26651
20030901|2003-08-13 09:00,13,111.62,111.63,111.47,111.48,56204
20030901|2003-08-13 09:30,13,111.48,111.48,111.21,111.35,106906
20030901|2003-08-13 10:00,13,111.35,111.35,111.23,111.28,36918
20030901|2003-08-13 10:30,13,111.27,111.31,111.17,111.19,27545
20030901|2003-08-13 11:00,13,111.19,111.27,111.18,111.25,9848
20030901|2003-08-13 11:30,13,111.25,111.27,111.22,111.24,6256
20030901|2003-08-14 01:00,14,111.15,111.23,111.13,111.21,14839
20030901|2003-08-14 01:30,14,111.2,111.22,111.11,111.11,28186
20030901|2003-08-14 02:00,14,111.1,111.12,111.04,111.05,44803
20030901|2003-08-14 02:30,14,111.05,111.06,110.97,111.05,50331
20030901|2003-08-14 03:00,14,111.04,111.1,111.03,111.06,30800
20030901|2003-08-14 03:30,14,111.05,111.08,111.01,111.07,28110
20030901|2003-08-14 04:00,14,111.08,111.15,111.06,111.11,46148
20030901|2003-08-14 04:30,14,111.12,111.12,111.03,111.07,30006
20030901|2003-08-14 05:00,14,111.07,111.08,111,111.01,28241
20030901|2003-08-14 05:30,14,111.01,111.01,110.84,110.89,61902
20030901|2003-08-14 06:00,14,110.88,110.9,110.78,110.85,46510
20030901|2003-08-14 06:30,14,110.85,110.88,110.81,110.86,24014
20030901|2003-08-14 07:00,14,110.86,110.9,110.81,110.88,21543
20030901|2003-08-14 07:30,14,110.88,110.99,110.7,110.82,114455
20030901|2003-08-14 08:00,14,110.82,110.85,110.69,110.85,57449
20030901|2003-08-14 08:30,14,110.85,111.02,110.85,111.01,62655
20030901|2003-08-14 09:00,14,111.01,111.1,110.97,111.04,65864
20030901|2003-08-14 09:30,14,111.03,111.04,110.93,110.93,32476
20030901|2003-08-14 10:00,14,110.93,110.96,110.85,110.95,18309
20030901|2003-08-14 10:30,14,110.96,110.96,110.9,110.92,6231
20030901|2003-08-14 11:00,14,110.92,110.93,110.7,110.78,18018
20030901|2003-08-14 11:30,14,110.78,110.82,110.66,110.71,12194
20030901|2003-08-15 01:00,15,110.98,111.04,110.91,110.92,12600
20030901|2003-08-15 01:30,15,110.92,111.1,110.92,111.07,16845
20030901|2003-08-15 02:00,15,111.07,111.07,110.94,110.95,19414
20030901|2003-08-15 02:30,15,110.94,111.05,110.91,111.02,24539
20030901|2003-08-15 03:00,15,111.03,111.09,111.03,111.08,22386
20030901|2003-08-15 03:30,15,111.09,111.12,111.03,111.05,17832
20030901|2003-08-15 04:00,15,111.05,111.09,111.05,111.08,9969
20030901|2003-08-15 04:30,15,111.08,111.09,111.06,111.08,8191
20030901|2003-08-15 05:00,15,111.08,111.1,111.05,111.07,9312
20030901|2003-08-15 05:30,15,111.06,111.08,111.03,111.05,5123
20030901|2003-08-15 06:00,15,111.04,111.05,111,111.02,6389
20030901|2003-08-15 06:30,15,111.02,111.03,111.01,111.03,3390
20030901|2003-08-15 07:00,15,111.03,111.08,110.98,111.06,10193
20030901|2003-08-15 07:30,15,111.07,111.11,110.93,111.02,41825
20030901|2003-08-15 08:00,15,111.02,111.09,110.98,111.06,23258
20030901|2003-08-15 08:30,15,111.05,111.26,111.05,111.17,50523
20030901|2003-08-15 09:00,15,111.18,111.23,111.15,111.21,23766
20030901|2003-08-15 09:30,15,111.22,111.23,111.16,111.19,13574
20030901|2003-08-15 10:00,15,111.19,111.23,111.18,111.18,5591
20030901|2003-08-15 10:30,15,111.18,111.22,111.18,111.21,4548
20030901|2003-08-15 11:00,15,111.21,111.23,111.21,111.22,1804
20030901|2003-08-15 11:30,15,111.21,111.21,111.16,111.19,2765
20030901|2003-08-18 01:00,18,111.09,111.1,110.94,110.94,16175
20030901|2003-08-18 01:30,18,110.95,110.95,110.84,110.89,20539
20030901|2003-08-18 02:00,18,110.88,110.92,110.82,110.83,18422
20030901|2003-08-18 02:30,18,110.83,110.87,110.82,110.86,12299
20030901|2003-08-18 03:00,18,110.86,110.89,110.83,110.88,14126
20030901|2003-08-18 03:30,18,110.87,110.9,110.85,110.89,12360
20030901|2003-08-18 04:00,18,110.89,110.96,110.89,110.95,16879
20030901|2003-08-18 04:30,18,110.95,111.02,110.93,111.02,17461
20030901|2003-08-18 05:00,18,111.02,111.08,111.01,111.04,19822
20030901|2003-08-18 05:30,18,111.03,111.06,111.01,111.02,8697
20030901|2003-08-18 06:00,18,111.01,111.04,110.96,110.97,6563
20030901|2003-08-18 06:30,18,110.98,111.02,110.98,111.01,5505
20030901|2003-08-18 07:00,18,111.02,111.02,110.92,110.95,12852
20030901|2003-08-18 07:30,18,110.94,111.01,110.89,111,26359
20030901|2003-08-18 08:00,18,111.01,111.13,111,111.12,32097
20030901|2003-08-18 08:30,18,111.11,111.14,111.05,111.13,28055
20030901|2003-08-18 09:00,18,111.13,111.21,111.12,111.15,32600
20030901|2003-08-18 09:30,18,111.16,111.18,111.08,111.11,17745
20030901|2003-08-18 10:00,18,111.12,111.22,111.11,111.21,13485
20030901|2003-08-18 10:30,18,111.22,111.22,111.15,111.16,8502
20030901|2003-08-18 11:00,18,111.16,111.16,111.09,111.13,4729
20030901|2003-08-18 11:30,18,111.14,111.23,111.14,111.19,7253
20030901|2003-08-19 01:00,19,111.1,111.14,110.98,110.98,11888
20030901|2003-08-19 01:30,19,110.97,110.98,110.78,110.8,37117
20030901|2003-08-19 02:00,19,110.81,110.9,110.81,110.87,21516
20030901|2003-08-19 02:30,19,110.86,110.9,110.85,110.88,18232
20030901|2003-08-19 03:00,19,110.88,110.88,110.78,110.8,30269
20030901|2003-08-19 03:30,19,110.8,110.82,110.74,110.78,30630
20030901|2003-08-19 04:00,19,110.78,110.87,110.77,110.83,29918
20030901|2003-08-19 04:30,19,110.83,110.88,110.81,110.87,27293
20030901|2003-08-19 05:00,19,110.88,110.89,110.85,110.86,11821
20030901|2003-08-19 05:30,19,110.85,110.88,110.84,110.84,11947
20030901|2003-08-19 06:00,19,110.84,110.89,110.84,110.88,6765
20030901|2003-08-19 06:30,19,110.87,110.89,110.84,110.88,15290
20030901|2003-08-19 07:00,19,110.88,110.93,110.86,110.89,17893
20030901|2003-08-19 07:30,19,110.9,110.96,110.86,110.94,48433
20030901|2003-08-19 08:00,19,110.94,110.98,110.91,110.98,26869
20030901|2003-08-19 08:30,19,110.98,111.03,110.91,110.98,24017
20030901|2003-08-19 09:00,19,110.98,111.13,110.98,111.13,55380
20030901|2003-08-19 09:30,19,111.13,111.18,111.06,111.07,49102
20030901|2003-08-19 10:00,19,111.07,111.19,111.06,111.17,17757
20030901|2003-08-19 10:30,19,111.17,111.29,111.15,111.25,19554
20030901|2003-08-19 11:00,19,111.25,111.29,111.21,111.28,7464
20030901|2003-08-19 11:30,19,111.28,111.34,111.27,111.31,9258
20030901|2003-08-20 01:00,20,111.27,111.36,111.21,111.36,16223
20030901|2003-08-20 01:30,20,111.37,111.45,111.35,111.37,30688
20030901|2003-08-20 02:00,20,111.36,111.41,111.33,111.37,22499
20030901|2003-08-20 02:30,20,111.36,111.45,111.36,111.42,27659
20030901|2003-08-20 03:00,20,111.42,111.42,111.36,111.38,22992
20030901|2003-08-20 03:30,20,111.37,111.4,111.36,111.38,19140
20030901|2003-08-20 04:00,20,111.38,111.38,111.33,111.36,17416
20030901|2003-08-20 04:30,20,111.36,111.38,111.34,111.36,14458
20030901|2003-08-20 05:00,20,111.35,111.4,111.35,111.4,10322
20030901|2003-08-20 05:30,20,111.4,111.42,111.37,111.41,12005
20030901|2003-08-20 06:00,20,111.41,111.48,111.4,111.47,20755
20030901|2003-08-20 06:30,20,111.48,111.49,111.43,111.45,11254
20030901|2003-08-20 07:00,20,111.45,111.45,111.4,111.44,19132
20030901|2003-08-20 07:30,20,111.44,111.47,111.41,111.47,25038
20030901|2003-08-20 08:00,20,111.47,111.47,111.4,111.42,22731
20030901|2003-08-20 08:30,20,111.42,111.42,111.2,111.24,55285
20030901|2003-08-20 09:00,20,111.24,111.29,111.22,111.24,33891
20030901|2003-08-20 09:30,20,111.23,111.28,111.08,111.11,45691
20030901|2003-08-20 10:00,20,111.11,111.14,111.07,111.1,29443
20030901|2003-08-20 10:30,20,111.1,111.11,110.98,111,14778
20030901|2003-08-20 11:00,20,111,111.06,110.96,111.06,9767
20030901|2003-08-20 11:30,20,111.06,111.12,111.03,111.1,6002
20030901|2003-08-21 01:00,21,111.05,111.19,111.03,111.13,14800
20030901|2003-08-21 01:30,21,111.13,111.13,110.93,110.95,24889
20030901|2003-08-21 02:00,21,110.95,110.95,110.8,110.88,46202
20030901|2003-08-21 02:30,21,110.88,110.95,110.87,110.94,25448
20030901|2003-08-21 03:00,21,110.94,110.96,110.9,110.94,18175
20030901|2003-08-21 03:30,21,110.94,110.96,110.9,110.95,14439
20030901|2003-08-21 04:00,21,110.95,110.96,110.91,110.96,14764
20030901|2003-08-21 04:30,21,110.96,110.96,110.9,110.91,13757
20030901|2003-08-21 05:00,21,110.91,110.92,110.87,110.9,18032
20030901|2003-08-21 05:30,21,110.91,110.94,110.9,110.93,6308
20030901|2003-08-21 06:00,21,110.93,110.98,110.93,110.96,10967
20030901|2003-08-21 06:30,21,110.97,111.01,110.97,111,8017
20030901|2003-08-21 07:00,21,111,111.02,110.95,110.99,13085
20030901|2003-08-21 07:30,21,110.98,111.07,110.91,111.06,54318
20030901|2003-08-21 08:00,21,111.05,111.06,110.97,111.02,33170
20030901|2003-08-21 08:30,21,111.01,111.04,110.98,111,23509
20030901|2003-08-21 09:00,21,111,111.1,111,111.04,32997
20030901|2003-08-21 09:30,21,111.05,111.06,110.96,110.99,37984
20030901|2003-08-21 10:00,21,110.99,111.04,110.94,111.04,22532
20030901|2003-08-21 10:30,21,111.04,111.07,110.95,110.97,14342
20030901|2003-08-21 11:00,21,110.97,110.97,110.76,110.83,41828
20030901|2003-08-21 11:30,21,110.83,110.86,110.77,110.77,5738
20030901|2003-08-22 01:00,22,110.8,110.88,110.79,110.83,11787
20030901|2003-08-22 01:30,22,110.83,110.91,110.77,110.89,16869
20030901|2003-08-22 02:00,22,110.89,110.95,110.89,110.92,14430
20030901|2003-08-22 02:30,22,110.93,111,110.92,110.99,20597
20030901|2003-08-22 03:00,22,110.99,111.03,110.94,110.96,26784
20030901|2003-08-22 03:30,22,110.96,111.01,110.96,111,15446
20030901|2003-08-22 04:00,22,111.01,111.01,110.96,110.97,22802
20030901|2003-08-22 04:30,22,110.96,110.97,110.93,110.94,19272
20030901|2003-08-22 05:00,22,110.95,110.95,110.9,110.94,16568
20030901|2003-08-22 05:30,22,110.94,110.96,110.93,110.93,10355
20030901|2003-08-22 06:00,22,110.94,110.97,110.94,110.96,5508
20030901|2003-08-22 06:30,22,110.96,110.98,110.91,110.92,7881
20030901|2003-08-22 07:00,22,110.92,110.98,110.91,110.98,9794
20030901|2003-08-22 07:30,22,110.98,110.98,110.8,110.86,46486
20030901|2003-08-22 08:00,22,110.86,110.89,110.84,110.89,18370
20030901|2003-08-22 08:30,22,110.89,110.92,110.86,110.89,23610
20030901|2003-08-22 09:00,22,110.89,110.97,110.89,110.92,17918
20030901|2003-08-22 09:30,22,110.92,110.96,110.89,110.96,11865
20030901|2003-08-22 10:00,22,110.96,110.99,110.94,110.98,6763
20030901|2003-08-22 10:30,22,110.98,111,110.97,111,5092
20030901|2003-08-22 11:00,22,111,111.03,111,111,6331
20030901|2003-08-22 11:30,22,111.01,111.03,110.98,111,4817
20030901|2003-08-25 01:00,25,110.96,110.97,110.92,110.94,4383
20030901|2003-08-25 01:30,25,110.95,111.04,110.93,111,4666
20030901|2003-08-25 02:00,25,111,111.04,110.98,111.02,8044
20030901|2003-08-25 02:30,25,111.02,111.05,110.99,111.05,5560
20030901|2003-08-25 03:00,25,111.05,111.13,111.05,111.13,11764
20030901|2003-08-25 03:30,25,111.13,111.2,111.13,111.15,25334
20030901|2003-08-25 04:00,25,111.15,111.17,111.15,111.16,6267
20030901|2003-08-25 04:30,25,111.16,111.17,111.15,111.16,1888
20030901|2003-08-25 05:00,25,111.16,111.19,111.16,111.18,5334
20030901|2003-08-25 05:30,25,111.19,111.26,111.18,111.25,9962
20030901|2003-08-25 06:00,25,111.25,111.3,111.24,111.24,10378
20030901|2003-08-25 06:30,25,111.24,111.27,111.24,111.25,6949
20030901|2003-08-25 07:00,25,111.25,111.26,111.23,111.25,6701
20030901|2003-08-25 07:30,25,111.25,111.25,111.22,111.24,7310
20030901|2003-08-25 08:00,25,111.24,111.24,111.18,111.18,7373
20030901|2003-08-25 08:30,25,111.18,111.22,111.17,111.18,7248
20030901|2003-08-25 09:00,25,111.19,111.23,111.15,111.17,9877
20030901|2003-08-25 09:30,25,111.17,111.18,111.07,111.08,11767
20030901|2003-08-25 10:00,25,111.09,111.1,111.04,111.07,7913
20030901|2003-08-25 10:30,25,111.07,111.07,111.03,111.04,3134
20030901|2003-08-25 11:00,25,111.03,111.07,110.99,111.02,4755
20030901|2003-08-25 11:30,25,111.02,111.04,110.98,110.98,1605
20030901|2003-08-26 01:00,26,110.99,111.01,110.94,110.94,13004
20030901|2003-08-26 01:30,26,110.95,110.96,110.91,110.95,8249
20030901|2003-08-26 02:00,26,110.95,110.96,110.92,110.93,13579
20030901|2003-08-26 02:30,26,110.94,110.95,110.9,110.92,12244
20030901|2003-08-26 03:00,26,110.92,110.94,110.87,110.89,24866
20030901|2003-08-26 03:30,26,110.9,110.92,110.89,110.91,20853
20030901|2003-08-26 04:00,26,110.9,110.91,110.88,110.88,19035
20030901|2003-08-26 04:30,26,110.89,110.89,110.85,110.88,21864
20030901|2003-08-26 05:00,26,110.89,110.89,110.82,110.83,22507
20030901|2003-08-26 05:30,26,110.84,110.87,110.83,110.86,11089
20030901|2003-08-26 06:00,26,110.85,110.87,110.81,110.86,18553
20030901|2003-08-26 06:30,26,110.86,110.87,110.84,110.84,6947
20030901|2003-08-26 07:00,26,110.85,110.86,110.81,110.86,15920
20030901|2003-08-26 07:30,26,110.85,110.88,110.82,110.83,34322
20030901|2003-08-26 08:00,26,110.83,110.87,110.8,110.87,22900
20030901|2003-08-26 08:30,26,110.87,110.9,110.84,110.86,17624
20030901|2003-08-26 09:00,26,110.86,110.99,110.86,110.98,48684
20030901|2003-08-26 09:30,26,110.98,111.08,110.96,111.06,43503
20030901|2003-08-26 10:00,26,111.05,111.08,111.01,111.03,20206
20030901|2003-08-26 10:30,26,111.04,111.1,111.03,111.08,7815
20030901|2003-08-26 11:00,26,111.08,111.12,111.05,111.1,6543
20030901|2003-08-26 11:30,26,111.09,111.15,111.09,111.14,5363
20030901|2003-08-27 01:00,27,111.15,111.17,111.13,111.14,6911
20030901|2003-08-27 01:30,27,111.13,111.13,111.05,111.06,11805
20030901|2003-08-27 02:00,27,111.06,111.12,111.06,111.09,20399
20030901|2003-08-27 02:30,27,111.09,111.11,111.06,111.08,28722
20030901|2003-08-27 03:00,27,111.08,111.09,111.06,111.09,15104
20030901|2003-08-27 03:30,27,111.09,111.12,111.08,111.12,11759
20030901|2003-08-27 04:00,27,111.12,111.13,111.1,111.12,17251
20030901|2003-08-27 04:30,27,111.12,111.16,111.12,111.14,24240
20030901|2003-08-27 05:00,27,111.15,111.15,111.11,111.13,15700
20030901|2003-08-27 05:30,27,111.14,111.17,111.12,111.17,11945
20030901|2003-08-27 06:00,27,111.16,111.21,111.16,111.2,20824
20030901|2003-08-27 06:30,27,111.21,111.26,111.2,111.22,19915
20030901|2003-08-27 07:00,27,111.22,111.26,111.19,111.19,15063
20030901|2003-08-27 07:30,27,111.2,111.24,111.19,111.21,18159
20030901|2003-08-27 08:00,27,111.21,111.22,111.18,111.21,19102
20030901|2003-08-27 08:30,27,111.21,111.23,111.08,111.13,32420
20030901|2003-08-27 09:00,27,111.12,111.14,110.99,111,35641
20030901|2003-08-27 09:30,27,111,111.07,110.98,111.05,31346
20030901|2003-08-27 10:00,27,111.05,111.05,110.99,110.99,23980
20030901|2003-08-27 10:30,27,110.99,111.02,110.96,111.01,13041
20030901|2003-08-27 11:00,27,111.01,111.03,110.99,111.02,4245
20030901|2003-08-27 11:30,27,111.02,111.02,110.97,110.97,3919
20030901|2003-08-28 01:00,28,111,111.02,110.93,110.95,10066
20030901|2003-08-28 01:30,28,110.95,110.95,110.9,110.91,15375
20030901|2003-08-28 02:00,28,110.92,110.95,110.89,110.9,20251
20030901|2003-08-28 02:30,28,110.91,110.91,110.8,110.83,43864
20030901|2003-08-28 03:00,28,110.83,110.85,110.78,110.83,49228
20030901|2003-08-28 03:30,28,110.83,110.84,110.8,110.83,23808
20030901|2003-08-28 04:00,28,110.82,110.9,110.81,110.89,28239
20030901|2003-08-28 04:30,28,110.89,110.91,110.84,110.85,13688
20030901|2003-08-28 05:00,28,110.85,110.88,110.84,110.86,6663
20030901|2003-08-28 05:30,28,110.86,110.86,110.83,110.84,12559
20030901|2003-08-28 06:00,28,110.84,110.88,110.84,110.88,9119
20030901|2003-08-28 06:30,28,110.88,110.89,110.85,110.87,7419
20030901|2003-08-28 07:00,28,110.87,110.89,110.8,110.89,13418
20030901|2003-08-28 07:30,28,110.88,111.02,110.88,110.96,60169
20030901|2003-08-28 08:00,28,110.96,111,110.92,110.97,39849
20030901|2003-08-28 08:30,28,110.97,111.1,110.96,111.07,50874
20030901|2003-08-28 09:00,28,111.08,111.11,111.06,111.1,43341
20030901|2003-08-28 09:30,28,111.1,111.12,111.06,111.1,26645
20030901|2003-08-28 10:00,28,111.1,111.11,111.06,111.1,10318
20030901|2003-08-28 10:30,28,111.1,111.16,111.07,111.15,12351
20030901|2003-08-28 11:00,28,111.15,111.19,111.13,111.18,8095
20030901|2003-08-28 11:30,28,111.17,111.18,111.12,111.14,4787
20030901|2003-08-29 01:00,29,111.14,111.2,111.1,111.17,9931
20030901|2003-08-29 01:30,29,111.17,111.19,111.12,111.18,11656
20030901|2003-08-29 02:00,29,111.18,111.19,111.14,111.15,12769
20030901|2003-08-29 02:30,29,111.15,111.17,111.04,111.09,38298
20030901|2003-08-29 03:00,29,111.1,111.1,111.03,111.05,20202
20030901|2003-08-29 03:30,29,111.05,111.05,111,111.02,32169
20030901|2003-08-29 04:00,29,111.03,111.05,111.03,111.04,11731
20030901|2003-08-29 04:30,29,111.04,111.08,111.04,111.04,15190
20030901|2003-08-29 05:00,29,111.04,111.06,111.02,111.06,9606
20030901|2003-08-29 05:30,29,111.06,111.09,111.05,111.08,11001
20030901|2003-08-29 06:00,29,111.07,111.16,111.07,111.15,15603
20030901|2003-08-29 06:30,29,111.16,111.17,111.13,111.14,18889
20030901|2003-08-29 07:00,29,111.14,111.14,111.09,111.09,14555
20030901|2003-08-29 07:30,29,111.07,111.13,111.06,111.11,24913
20030901|2003-08-29 08:00,29,111.11,111.17,111.1,111.16,22716
20030901|2003-08-29 08:30,29,111.16,111.24,111.1,111.1,34216
20030901|2003-08-29 09:00,29,111.1,111.11,110.95,111.05,59426
20030901|2003-08-29 09:30,29,111.06,111.08,110.99,111.04,26569
20030901|2003-08-29 10:00,29,111.03,111.08,111.03,111.06,21531
20030901|2003-08-29 10:30,29,111.06,111.15,111.06,111.14,10199
20030901|2003-08-29 11:00,29,111.14,111.16,111.12,111.14,4355
20030901|2003-08-29 11:30,29,111.14,111.24,111.13,111.21,6173
20030901|2003-09-01 01:00,1,111.14,111.15,111.05,111.1,5955
20030901|2003-09-01 01:30,1,111.09,111.16,111.09,111.1,5883
20030901|2003-09-01 02:00,1,111.1,111.1,111.07,111.07,6205
20030901|2003-09-01 02:30,1,111.07,111.07,111.02,111.06,15804
20030901|2003-09-01 03:00,1,111.06,111.08,111.05,111.07,14923
20030901|2003-09-01 03:30,1,111.07,111.08,111.06,111.07,6731
20030901|2003-09-01 04:00,1,111.07,111.07,111.04,111.06,8974
20030901|2003-09-01 04:30,1,111.06,111.08,111.05,111.06,14271
20030901|2003-09-01 05:00,1,111.06,111.07,111.05,111.06,3985
20030901|2003-09-01 05:30,1,111.06,111.07,111.05,111.06,4892
20030901|2003-09-01 06:00,1,111.06,111.07,111.04,111.05,5374
20030901|2003-09-01 06:30,1,111.04,111.07,111.04,111.05,7405
20030901|2003-09-01 07:00,1,111.05,111.06,111.04,111.05,5228
20030901|2003-09-01 07:30,1,111.05,111.07,111.04,111.05,10839
20030901|2003-09-01 08:00,1,111.06,111.08,111.06,111.07,5162
20030901|2003-09-01 08:30,1,111.08,111.09,111.07,111.08,5377
20030901|2003-09-01 09:00,1,111.09,111.11,111.08,111.09,9343
20030901|2003-09-01 09:30,1,111.09,111.1,111.05,111.06,5868
20030901|2003-09-01 10:00,1,111.06,111.06,110.96,110.97,15050
20030901|2003-09-01 10:30,1,110.96,110.96,110.88,110.89,13179
20030901|2003-09-01 11:00,1,110.89,110.91,110.87,110.89,7208
20030901|2003-09-01 11:30,1,110.89,110.94,110.85,110.87,14793
20030901|2003-09-02 01:00,2,110.75,110.75,110.61,110.64,31693
20030901|2003-09-02 01:30,2,110.64,110.64,110.54,110.57,34055
20030901|2003-09-02 02:00,2,110.57,110.62,110.52,110.54,36469
20030901|2003-09-02 02:30,2,110.54,110.57,110.51,110.54,44550
20030901|2003-09-02 03:00,2,110.54,110.57,110.49,110.54,40895
20030901|2003-09-02 03:30,2,110.54,110.55,110.4,110.41,61947
20030901|2003-09-02 04:00,2,110.41,110.44,110.23,110.26,91304
20030901|2003-09-02 04:30,2,110.26,110.34,110.26,110.31,37815
20030901|2003-09-02 05:00,2,110.32,110.32,110.22,110.23,33986
20030901|2003-09-02 05:30,2,110.23,110.33,110.21,110.31,35567
20030901|2003-09-02 06:00,2,110.32,110.32,110.28,110.3,19816
20030901|2003-09-02 06:30,2,110.3,110.4,110.29,110.36,28859
20030901|2003-09-02 07:00,2,110.36,110.42,110.36,110.42,26379
20030901|2003-09-02 07:30,2,110.41,110.45,110.35,110.37,34295
20030901|2003-09-02 08:00,2,110.38,110.42,110.34,110.35,21590
20030901|2003-09-02 08:30,2,110.35,110.36,110.29,110.32,31357
20030901|2003-09-02 09:00,2,110.33,110.51,110.25,110.38,69792
20030901|2003-09-02 09:30,2,110.38,110.47,110.38,110.42,34107
20030901|2003-09-02 10:00,2,110.42,110.43,110.24,110.26,48874
20030901|2003-09-02 10:30,2,110.27,110.28,110.15,110.19,32294
20030901|2003-09-02 11:00,2,110.2,110.22,110.15,110.21,16742
20030901|2003-09-02 11:30,2,110.21,110.21,110.08,110.1,14283
20030901|2003-09-03 01:00,3,110.1,110.23,110.08,110.21,27153
20030901|2003-09-03 01:30,3,110.22,110.24,110.11,110.12,43501
20030901|2003-09-03 02:00,3,110.12,110.15,110.05,110.12,42215
20030901|2003-09-03 02:30,3,110.12,110.12,110.06,110.07,60687
20030901|2003-09-03 03:00,3,110.07,110.18,110.06,110.17,39708
20030901|2003-09-03 03:30,3,110.17,110.19,110.13,110.17,39926
20030901|2003-09-03 04:00,3,110.18,110.29,110.17,110.25,63327
20030901|2003-09-03 04:30,3,110.24,110.29,110.23,110.28,47935
20030901|2003-09-03 05:00,3,110.28,110.35,110.25,110.28,48763
20030901|2003-09-03 05:30,3,110.28,110.3,110.26,110.29,20293
20030901|2003-09-03 06:00,3,110.29,110.35,110.28,110.29,20230
20030901|2003-09-03 06:30,3,110.29,110.29,110.24,110.26,16884
20030901|2003-09-03 07:00,3,110.26,110.28,110.23,110.24,30683
20030901|2003-09-03 07:30,3,110.24,110.24,110.15,110.2,54762
20030901|2003-09-03 08:00,3,110.2,110.27,110.14,110.27,36860
20030901|2003-09-03 08:30,3,110.27,110.27,110.16,110.19,39499
20030901|2003-09-03 09:00,3,110.19,110.24,110.16,110.24,37248
20030901|2003-09-03 09:30,3,110.24,110.25,110.2,110.21,38582
20030901|2003-09-03 10:00,3,110.21,110.27,110.18,110.25,37325
20030901|2003-09-03 10:30,3,110.25,110.34,110.23,110.3,20091
20030901|2003-09-03 11:00,3,110.29,110.3,110.2,110.23,10606
20030901|2003-09-03 11:30,3,110.22,110.24,110.19,110.21,12728
20030901|2003-09-04 01:00,4,110.22,110.33,110.2,110.31,48845
20030901|2003-09-04 01:30,4,110.31,110.36,110.28,110.33,35642
20030901|2003-09-04 02:00,4,110.33,110.38,110.32,110.33,35446
20030901|2003-09-04 02:30,4,110.32,110.35,110.28,110.29,35991
20030901|2003-09-04 03:00,4,110.29,110.3,110.24,110.26,38317
20030901|2003-09-04 03:30,4,110.26,110.34,110.23,110.34,53615
20030901|2003-09-04 04:00,4,110.34,110.41,110.3,110.4,67751
20030901|2003-09-04 04:30,4,110.41,110.41,110.34,110.37,35012
20030901|2003-09-04 05:00,4,110.36,110.38,110.32,110.34,38646
20030901|2003-09-04 05:30,4,110.34,110.34,110.28,110.31,26855
20030901|2003-09-04 06:00,4,110.31,110.35,110.31,110.34,19621
20030901|2003-09-04 06:30,4,110.34,110.37,110.32,110.32,22189
20030901|2003-09-04 07:00,4,110.33,110.43,110.31,110.4,25827
20030901|2003-09-04 07:30,4,110.4,110.47,110.36,110.37,87456
20030901|2003-09-04 08:00,4,110.37,110.42,110.35,110.41,58129
20030901|2003-09-04 08:30,4,110.41,110.43,110.27,110.3,34297
20030901|2003-09-04 09:00,4,110.31,110.41,110.26,110.4,64017
20030901|2003-09-04 09:30,4,110.4,110.43,110.37,110.38,40523
20030901|2003-09-04 10:00,4,110.39,110.42,110.38,110.39,32681
20030901|2003-09-04 10:30,4,110.39,110.42,110.39,110.41,9961
20030901|2003-09-04 11:00,4,110.41,110.57,110.4,110.51,19779
20030901|2003-09-04 11:30,4,110.51,110.57,110.5,110.53,13668
20030901|2003-09-05 01:00,5,110.63,110.65,110.58,110.63,15796
20030901|2003-09-05 01:30,5,110.63,110.64,110.62,110.62,22326
20030901|2003-09-05 02:00,5,110.62,110.66,110.59,110.65,28113
20030901|2003-09-05 02:30,5,110.64,110.68,110.64,110.67,32991
20030901|2003-09-05 03:00,5,110.67,110.69,110.65,110.68,23905
20030901|2003-09-05 03:30,5,110.68,110.75,110.67,110.73,30204
20030901|2003-09-05 04:00,5,110.73,110.74,110.68,110.7,44748
20030901|2003-09-05 04:30,5,110.7,110.7,110.62,110.66,18245
20030901|2003-09-05 05:00,5,110.66,110.69,110.65,110.66,13600
20030901|2003-09-05 05:30,5,110.65,110.67,110.64,110.66,18986
20030901|2003-09-05 06:00,5,110.66,110.67,110.64,110.67,22448
20030901|2003-09-05 06:30,5,110.66,110.66,110.6,110.61,14444
20030901|2003-09-05 07:00,5,110.61,110.8,110.61,110.8,29923
20030901|2003-09-05 07:30,5,110.81,110.92,110.78,110.9,33763
20030901|2003-09-05 08:00,5,110.9,111.01,110.89,110.97,25535
20030901|2003-09-05 08:30,5,110.97,110.97,110.9,110.9,23628
20030901|2003-09-05 09:00,5,110.89,110.91,110.78,110.81,30676
20030901|2003-09-05 09:30,5,110.81,110.85,110.79,110.84,10038
20030901|2003-09-05 10:00,5,110.84,110.85,110.82,110.82,11241
20030901|2003-09-05 10:30,5,110.81,110.82,110.77,110.82,9915
20030901|2003-09-05 11:00,5,110.82,110.87,110.8,110.86,2970
20030901|2003-09-05 11:30,5,110.86,110.95,110.86,110.94,4288
20030901|2003-09-08 01:00,8,111,111.09,111,111.02,4752
20030901|2003-09-08 01:30,8,111.01,111.04,110.98,111,7241
20030901|2003-09-08 02:00,8,110.99,111.03,110.94,111.03,7317
20030901|2003-09-08 02:30,8,111.03,111.13,111.03,111.13,17957
20030901|2003-09-08 03:00,8,111.14,111.16,111.12,111.14,12159
20030901|2003-09-08 03:30,8,111.14,111.2,111.14,111.17,9304
20030901|2003-09-08 04:00,8,111.17,111.18,111.13,111.14,2174
20030901|2003-09-08 04:30,8,111.14,111.14,111.08,111.09,1888
20030901|2003-09-08 05:00,8,111.08,111.18,111.07,111.18,11383
20031201|2003-06-11 10:00,11,114.25,114.25,114.25,114.25,1
20031201|2003-06-13 01:00,13,114.74,114.74,114.74,114.74,160
20031201|2003-06-13 03:30,13,114.74,114.74,114.74,114.74,0
20031201|2003-06-16 11:30,16,113.8,113.8,113.8,113.8,1
20031201|2003-06-18 03:30,18,113.34,113.34,113.34,113.34,1
20031201|2003-06-19 09:30,19,112.96,112.96,112.96,112.96,1
20031201|2003-06-19 11:30,19,112.96,112.96,112.96,112.96,10
20031201|2003-06-20 01:00,20,113,113,113,113,1594
20031201|2003-06-20 01:30,20,113.3,113.3,113.3,113.3,1594
20031201|2003-06-27 09:30,27,112.2,112.2,112.2,112.2,1
20031201|2003-07-01 06:00,1,112.64,112.64,112.64,112.64,1
20031201|2003-07-02 04:00,2,112.22,112.27,112.22,112.27,60
20031201|2003-07-02 11:30,2,112.3,112.3,112.3,112.3,1
20031201|2003-07-03 02:00,3,112.1,112.1,112.1,112.1,1
20031201|2003-07-03 11:30,3,112,112,112,112,1
20031201|2003-07-07 03:30,7,111.94,111.94,111.94,111.94,1
20031201|2003-07-07 04:00,7,111.93,111.93,111.93,111.93,1
20031201|2003-07-08 04:00,8,111.82,111.82,111.82,111.82,1
20031201|2003-07-08 07:30,8,111.91,111.91,111.91,111.91,100
20031201|2003-07-08 09:00,8,112.11,112.11,112.11,112.11,100
20031201|2003-07-09 06:00,9,112.18,112.18,112.18,112.18,19
20031201|2003-07-09 08:00,9,112.16,112.16,112.16,112.16,1
20031201|2003-07-10 04:00,10,112.17,112.17,112.17,112.17,1
20031201|2003-07-11 02:30,11,112.25,112.25,112.25,112.25,1
20031201|2003-07-15 05:00,15,112.19,112.19,112.11,112.11,2
20031201|2003-07-15 05:30,15,112.21,112.21,112.11,112.11,6
20031201|2003-07-15 09:30,15,111.9,111.9,111.9,111.9,4
20031201|2003-07-16 04:00,16,111.41,111.41,111.41,111.41,1
20031201|2003-07-16 07:30,16,111.28,111.28,111.28,111.28,3
20031201|2003-07-16 08:00,16,111.46,111.46,111.46,111.46,3
20031201|2003-07-16 08:30,16,111.48,111.51,111.48,111.51,2
20031201|2003-07-16 09:00,16,111.53,111.53,111.53,111.53,1
20031201|2003-07-16 10:00,16,111.57,111.57,111.57,111.57,1
20031201|2003-07-18 05:00,18,111.51,111.51,111.51,111.51,1
20031201|2003-07-18 07:00,18,111.54,111.54,111.54,111.54,1
20031201|2003-07-21 11:30,21,111.22,111.22,111.22,111.22,1
20031201|2003-07-22 01:30,22,111.06,111.06,111.06,111.06,80
20031201|2003-07-22 02:30,22,111.13,111.13,111.12,111.12,180
20031201|2003-07-22 05:30,22,111.14,111.14,111.14,111.14,1
20031201|2003-07-22 09:00,22,111.33,111.33,111.33,111.33,1
20031201|2003-07-22 09:30,22,111.26,111.26,111.26,111.26,95
20031201|2003-07-23 02:30,23,111.33,111.33,111.33,111.33,1
20031201|2003-07-23 03:00,23,111.33,111.33,111.32,111.32,80
20031201|2003-07-23 10:30,23,111.5,111.5,111.5,111.5,8
20031201|2003-07-23 11:30,23,111.7,111.7,111.7,111.7,510
20031201|2003-07-24 03:00,24,111.66,111.66,111.66,111.66,1
20031201|2003-07-24 07:30,24,111.32,111.32,111.32,111.32,2
20031201|2003-07-24 11:00,24,111.25,111.25,111.25,111.25,2
20031201|2003-07-25 04:30,25,111.38,111.38,111.38,111.38,3
20031201|2003-07-25 07:00,25,111.35,111.35,111.35,111.35,1
20031201|2003-07-25 07:30,25,111.34,111.34,111.34,111.34,1
20031201|2003-07-25 08:00,25,111.5,111.5,111.5,111.5,1
20031201|2003-07-25 08:30,25,111.52,111.52,111.52,111.52,280
20031201|2003-07-25 09:00,25,111.61,111.61,111.61,111.61,30
20031201|2003-07-25 10:00,25,111.61,111.61,111.61,111.61,1
20031201|2003-07-28 03:30,28,111.29,111.29,111.29,111.29,1
20031201|2003-07-28 05:00,28,111.16,111.16,111.16,111.16,1
20031201|2003-07-28 06:30,28,111.23,111.23,111.23,111.23,1
20031201|2003-07-28 08:00,28,111.15,111.15,111.15,111.15,1
20031201|2003-07-28 10:00,28,111.04,111.06,111.04,111.05,5
20031201|2003-07-29 07:30,29,111.03,111.03,111.03,111.03,2
20031201|2003-07-29 08:30,29,111.15,111.15,111.15,111.15,1
20031201|2003-07-29 09:00,29,111.45,111.45,111.45,111.45,1
20031201|2003-07-29 10:30,29,111.15,111.15,111.15,111.15,2
20031201|2003-07-30 01:30,30,110.92,110.92,110.92,110.92,2
20031201|2003-07-30 02:00,30,110.78,110.78,110.78,110.78,1
20031201|2003-07-30 03:30,30,110.91,110.91,110.91,110.91,20
20031201|2003-07-30 04:00,30,110.93,110.93,110.93,110.93,2
20031201|2003-07-30 07:00,30,111,111,111,111,2
20031201|2003-07-30 08:30,30,110.96,110.96,110.94,110.94,4
20031201|2003-07-30 09:30,30,110.96,111.03,110.96,111.03,3
20031201|2003-07-31 02:00,31,111.16,111.16,111.16,111.16,1
20031201|2003-07-31 05:30,31,111.23,111.23,111.23,111.23,7
20031201|2003-07-31 06:00,31,111.19,111.19,111.19,111.19,3
20031201|2003-07-31 07:00,31,111,111,111,111,1
20031201|2003-07-31 07:30,31,110.9,110.93,110.82,110.82,4
20031201|2003-07-31 08:00,31,110.78,110.78,110.78,110.78,4
20031201|2003-07-31 08:30,31,110.86,110.86,110.86,110.86,1
20031201|2003-07-31 09:30,31,110.7,110.7,110.68,110.68,4
20031201|2003-07-31 10:00,31,110.55,110.55,110.55,110.55,1
20031201|2003-07-31 11:00,31,110.43,110.43,110.43,110.43,226
20031201|2003-08-01 01:30,1,110.13,110.13,110.13,110.13,1
20031201|2003-08-01 02:30,1,110.22,110.25,110.22,110.25,2
20031201|2003-08-01 03:00,1,110.07,110.07,110.07,110.07,1
20031201|2003-08-01 03:30,1,110.14,110.14,110.14,110.14,47
20031201|2003-08-01 04:00,1,110.13,110.13,110.13,110.13,83
20031201|2003-08-01 07:00,1,109.7,109.7,109.7,109.7,1
20031201|2003-08-01 07:30,1,109.92,109.92,109.92,109.92,1
20031201|2003-08-01 08:00,1,109.9,109.9,109.9,109.9,6
20031201|2003-08-01 09:00,1,110.04,110.12,110.04,110.12,2
20031201|2003-08-01 09:30,1,110.12,110.12,110.12,110.12,132
20031201|2003-08-01 10:30,1,110,110,110,110,1
20031201|2003-08-04 02:00,4,110.14,110.14,110.14,110.14,1
20031201|2003-08-04 06:30,4,110.1,110.1,110.1,110.1,1
20031201|2003-08-04 07:00,4,110.08,110.08,110.08,110.08,1
20031201|2003-08-04 09:30,4,110.26,110.26,110.26,110.26,1
20031201|2003-08-05 02:30,5,110.38,110.38,110.38,110.38,1
20031201|2003-08-05 06:30,5,110.39,110.39,110.39,110.39,2
20031201|2003-08-05 09:00,5,110.27,110.34,110.27,110.34,9
20031201|2003-08-05 09:30,5,110.28,110.28,110.28,110.28,10
20031201|2003-08-05 10:00,5,110.28,110.28,110.21,110.23,159
20031201|2003-08-05 11:00,5,110.23,110.23,110.23,110.23,1
20031201|2003-08-06 02:30,6,110.15,110.15,110.15,110.15,1
20031201|2003-08-06 03:30,6,110.17,110.17,110.17,110.17,2
20031201|2003-08-06 05:00,6,110.19,110.19,110.19,110.19,5
20031201|2003-08-06 06:30,6,110.18,110.18,110.18,110.18,5
20031201|2003-08-06 09:00,6,110.34,110.45,110.34,110.45,88
20031201|2003-08-06 09:30,6,110.35,110.35,110.35,110.35,1
20031201|2003-08-06 10:30,6,110.41,110.41,110.41,110.41,7
20031201|2003-08-07 02:00,7,110.45,110.45,110.45,110.45,5
20031201|2003-08-07 04:30,7,110.59,110.59,110.59,110.59,50
20031201|2003-08-07 05:00,7,110.64,110.64,110.64,110.64,431
20031201|2003-08-07 09:30,7,110.7,110.7,110.7,110.7,1
20031201|2003-08-07 10:30,7,110.61,110.61,110.61,110.61,1
20031201|2003-08-08 03:30,8,110.91,110.91,110.91,110.91,1
20031201|2003-08-08 05:00,8,110.93,110.93,110.93,110.93,100
20031201|2003-08-08 08:30,8,111.14,111.14,111.14,111.14,67
20031201|2003-08-11 03:30,11,110.97,110.97,110.97,110.97,1
20031201|2003-08-11 05:00,11,110.99,110.99,110.99,110.99,25
20031201|2003-08-11 06:00,11,110.94,110.94,110.94,110.94,5
20031201|2003-08-11 08:00,11,110.99,110.99,110.99,110.99,59
20031201|2003-08-11 08:30,11,111,111,111,111,1
20031201|2003-08-11 09:30,11,110.75,110.75,110.75,110.75,9
20031201|2003-08-12 01:00,12,110.9,110.9,110.9,110.9,1
20031201|2003-08-12 05:30,12,111.03,111.03,111.03,111.03,1
20031201|2003-08-12 08:30,12,110.93,110.93,110.93,110.93,6
20031201|2003-08-12 11:00,12,110.88,110.88,110.88,110.88,1
20031201|2003-08-13 02:30,13,110.72,110.72,110.72,110.72,1
20031201|2003-08-13 04:00,13,110.75,110.75,110.75,110.75,5
20031201|2003-08-13 09:30,13,110.5,110.5,110.42,110.48,200
20031201|2003-08-13 11:30,13,110.39,110.39,110.39,110.39,200
20031201|2003-08-14 01:30,14,110.32,110.32,110.32,110.32,1
20031201|2003-08-14 02:00,14,110.26,110.26,110.21,110.21,3
20031201|2003-08-14 03:00,14,110.19,110.22,110.19,110.22,25
20031201|2003-08-14 06:00,14,109.97,109.97,109.97,109.97,1
20031201|2003-08-14 06:30,14,109.99,109.99,109.99,109.99,1
20031201|2003-08-14 08:00,14,109.94,109.94,109.94,109.94,90
20031201|2003-08-15 01:30,15,110.2,110.2,110.2,110.2,1
20031201|2003-08-15 03:00,15,110.18,110.18,110.18,110.18,1
20031201|2003-08-15 03:30,15,110.23,110.23,110.23,110.23,1
20031201|2003-08-15 07:00,15,110.12,110.12,110.09,110.09,330
20031201|2003-08-15 08:30,15,110.24,110.24,110.24,110.24,25
20031201|2003-08-18 03:00,18,110.01,110.01,110.01,110.01,3
20031201|2003-08-18 08:30,18,110.23,110.23,110.23,110.23,1
20031201|2003-08-18 09:30,18,110.29,110.29,110.29,110.29,465
20031201|2003-08-19 01:30,19,110.05,110.05,110.05,110.05,1
20031201|2003-08-19 02:00,19,109.96,109.96,109.96,109.96,165
20031201|2003-08-19 07:00,19,110.03,110.03,110.03,110.03,50
20031201|2003-08-19 08:30,19,110.1,110.1,110.09,110.09,693
20031201|2003-08-19 09:00,19,110.14,110.16,110.14,110.16,625
20031201|2003-08-19 09:30,19,110.26,110.26,110.26,110.26,1
20031201|2003-08-19 10:00,19,110.27,110.27,110.27,110.27,64
20031201|2003-08-19 10:30,19,110.36,110.39,110.36,110.39,26
20031201|2003-08-20 01:30,20,110.5,110.57,110.5,110.57,154
20031201|2003-08-20 02:00,20,110.47,110.47,110.47,110.47,2
20031201|2003-08-20 02:30,20,110.57,110.57,110.57,110.57,6
20031201|2003-08-20 03:00,20,110.5,110.5,110.5,110.5,250
20031201|2003-08-20 03:30,20,110.5,110.5,110.5,110.5,6
20031201|2003-08-20 05:30,20,110.52,110.52,110.52,110.52,500
20031201|2003-08-20 07:30,20,110.55,110.55,110.55,110.55,265
20031201|2003-08-20 08:00,20,110.56,110.56,110.56,110.56,1
20031201|2003-08-20 10:30,20,110.22,110.22,110.22,110.22,1
20031201|2003-08-20 11:00,20,110.17,110.17,110.17,110.17,1
20031201|2003-08-21 01:30,21,110.19,110.19,110.19,110.19,1
20031201|2003-08-21 02:00,21,109.95,109.95,109.95,109.95,700
20031201|2003-08-21 02:30,21,110.01,110.03,110.01,110.03,872
20031201|2003-08-21 04:00,21,110.06,110.06,110.06,110.06,46
20031201|2003-08-21 05:00,21,110.03,110.03,110.03,110.03,5
20031201|2003-08-21 07:00,21,110.11,110.11,110.11,110.11,1
20031201|2003-08-21 07:30,21,110.05,110.11,110.03,110.11,252
20031201|2003-08-21 08:30,21,110.12,110.12,110.12,110.12,20
20031201|2003-08-21 09:00,21,110.2,110.2,110.2,110.2,1070
20031201|2003-08-21 09:30,21,110.14,110.14,110.14,110.14,100
20031201|2003-08-21 10:00,21,110.14,110.14,110.14,110.14,70
20031201|2003-08-21 11:00,21,109.9,109.9,109.9,109.9,601
20031201|2003-08-21 11:30,21,109.92,109.92,109.92,109.92,1
20031201|2003-08-22 02:30,22,110.1,110.1,110.1,110.1,1
20031201|2003-08-22 03:30,22,110.08,110.08,110.08,110.08,50
20031201|2003-08-22 04:00,22,110.07,110.07,110.07,110.07,50
20031201|2003-08-22 04:30,22,110.05,110.05,110.05,110.05,150
20031201|2003-08-22 05:00,22,110.01,110.05,110.01,110.05,850
20031201|2003-08-22 05:30,22,110.05,110.05,110.05,110.05,100
20031201|2003-08-22 07:00,22,110.03,110.06,110.03,110.06,120
20031201|2003-08-22 07:30,22,110.01,110.01,109.92,109.92,1350
20031201|2003-08-22 09:00,22,110.05,110.05,110.05,110.05,275
20031201|2003-08-22 09:30,22,110.04,110.04,110.04,110.04,250
20031201|2003-08-22 10:30,22,110.09,110.09,110.09,110.09,100
20031201|2003-08-25 02:30,25,110.09,110.09,110.09,110.09,1
20031201|2003-08-25 03:30,25,110.26,110.26,110.26,110.26,1
20031201|2003-08-25 05:30,25,110.3,110.34,110.3,110.34,146
20031201|2003-08-25 06:00,25,110.36,110.37,110.34,110.34,101
20031201|2003-08-25 07:00,25,110.34,110.34,110.34,110.34,58
20031201|2003-08-25 07:30,25,110.34,110.34,110.34,110.34,128
20031201|2003-08-25 09:30,25,110.19,110.19,110.19,110.19,9
20031201|2003-08-25 10:30,25,110.14,110.15,110.14,110.15,10
20031201|2003-08-26 01:00,26,110.05,110.05,110.05,110.05,1
20031201|2003-08-26 04:00,26,109.97,109.97,109.97,109.97,6
20031201|2003-08-26 04:30,26,109.96,109.96,109.94,109.94,505
20031201|2003-08-26 05:00,26,109.96,109.96,109.93,109.93,485
20031201|2003-08-26 05:30,26,109.92,109.94,109.92,109.94,60
20031201|2003-08-26 06:00,26,109.92,109.93,109.92,109.93,9
20031201|2003-08-26 06:30,26,109.93,109.94,109.92,109.93,155
20031201|2003-08-26 07:30,26,109.94,109.94,109.94,109.94,40
20031201|2003-08-26 08:00,26,109.9,109.93,109.9,109.93,83
20031201|2003-08-26 08:30,26,109.95,109.95,109.93,109.93,55
20031201|2003-08-26 09:00,26,109.97,110.01,109.97,110.01,2810
20031201|2003-08-26 09:30,26,110.12,110.12,110.09,110.09,15
20031201|2003-08-26 10:00,26,110.14,110.14,110.11,110.11,44
20031201|2003-08-26 10:30,26,110.16,110.16,110.16,110.16,1
20031201|2003-08-27 01:30,27,110.18,110.18,110.18,110.18,101
20031201|2003-08-27 02:00,27,110.18,110.19,110.18,110.18,2346
20031201|2003-08-27 02:30,27,110.17,110.17,110.15,110.15,1065
20031201|2003-08-27 03:00,27,110.16,110.18,110.16,110.18,81
20031201|2003-08-27 03:30,27,110.19,110.19,110.19,110.19,1
20031201|2003-08-27 04:00,27,110.22,110.22,110.22,110.22,61
20031201|2003-08-27 04:30,27,110.23,110.23,110.22,110.23,3051
20031201|2003-08-27 05:00,27,110.22,110.22,110.2,110.2,659
20031201|2003-08-27 05:30,27,110.23,110.23,110.23,110.23,50
20031201|2003-08-27 06:00,27,110.28,110.28,110.28,110.28,1666
20031201|2003-08-27 06:30,27,110.3,110.33,110.3,110.31,4
20031201|2003-08-27 07:00,27,110.35,110.35,110.27,110.27,656
20031201|2003-08-27 07:30,27,110.3,110.31,110.3,110.31,171
20031201|2003-08-27 08:30,27,110.29,110.29,110.22,110.24,107
20031201|2003-08-27 09:00,27,110.22,110.22,110.15,110.15,7
20031201|2003-08-27 09:30,27,110.1,110.15,110.08,110.15,63
20031201|2003-08-27 10:00,27,110.11,110.14,110.11,110.14,60
20031201|2003-08-27 10:30,27,110.08,110.11,110.06,110.11,262
20031201|2003-08-27 11:00,27,110.09,110.09,110.09,110.09,1
20031201|2003-08-27 11:30,27,110.09,110.09,110.09,110.09,1
20031201|2003-08-28 01:00,28,110.05,110.05,110.05,110.05,24
20031201|2003-08-28 01:30,28,109.99,110.01,109.98,110.01,262
20031201|2003-08-28 02:00,28,110,110,110,110,2
20031201|2003-08-28 03:00,28,109.94,109.94,109.89,109.89,646
20031201|2003-08-28 03:30,28,109.93,109.94,109.92,109.93,713
20031201|2003-08-28 04:00,28,109.92,109.97,109.92,109.97,155
20031201|2003-08-28 04:30,28,109.97,109.97,109.97,109.97,10
20031201|2003-08-28 05:00,28,109.93,109.96,109.93,109.96,105
20031201|2003-08-28 05:30,28,109.94,109.95,109.94,109.95,55
20031201|2003-08-28 06:00,28,109.97,109.97,109.97,109.97,2
20031201|2003-08-28 07:30,28,110.1,110.1,110.1,110.1,10
20031201|2003-08-28 08:00,28,110.06,110.1,110.06,110.1,202
20031201|2003-08-28 08:30,28,110.11,110.17,110.11,110.17,74
20031201|2003-08-28 09:00,28,110.19,110.2,110.17,110.2,1291
20031201|2003-08-28 10:00,28,110.18,110.2,110.18,110.2,118
20031201|2003-08-28 10:30,28,110.2,110.25,110.17,110.25,97
20031201|2003-08-28 11:00,28,110.24,110.29,110.24,110.29,256
20031201|2003-08-28 11:30,28,110.27,110.27,110.24,110.25,15
20031201|2003-08-29 01:00,29,110.25,110.25,110.25,110.25,140
20031201|2003-08-29 02:00,29,110.26,110.26,110.25,110.25,147
20031201|2003-08-29 02:30,29,110.18,110.2,110.17,110.2,601
20031201|2003-08-29 03:00,29,110.2,110.2,110.19,110.19,27
20031201|2003-08-29 03:30,29,110.13,110.15,110.13,110.15,51
20031201|2003-08-29 04:00,29,110.15,110.15,110.15,110.15,148
20031201|2003-08-29 04:30,29,110.15,110.18,110.15,110.18,728
20031201|2003-08-29 05:00,29,110.14,110.16,110.14,110.16,80
20031201|2003-08-29 05:30,29,110.19,110.2,110.18,110.18,528
20031201|2003-08-29 06:00,29,110.17,110.23,110.17,110.23,205
20031201|2003-08-29 06:30,29,110.25,110.26,110.25,110.25,210
20031201|2003-08-29 07:00,29,110.24,110.24,110.2,110.23,146
20031201|2003-08-29 07:30,29,110.16,110.16,110.16,110.16,5
20031201|2003-08-29 08:00,29,110.21,110.23,110.21,110.23,350
20031201|2003-08-29 08:30,29,110.24,110.31,110.2,110.2,688
20031201|2003-08-29 09:00,29,110.12,110.19,110.04,110.12,960
20031201|2003-08-29 09:30,29,110.14,110.14,110.08,110.09,2870
20031201|2003-08-29 10:00,29,110.12,110.15,110.12,110.15,2207
20031201|2003-08-29 10:30,29,110.17,110.22,110.17,110.21,2652
20031201|2003-08-29 11:00,29,110.24,110.24,110.21,110.23,640
20031201|2003-08-29 11:30,29,110.22,110.31,110.22,110.31,689
20031201|2003-09-01 01:00,1,110.21,110.21,110.2,110.2,150
20031201|2003-09-01 02:00,1,110.19,110.19,110.19,110.19,28
20031201|2003-09-01 02:30,1,110.11,110.13,110.11,110.13,151
20031201|2003-09-01 03:00,1,110.13,110.14,110.13,110.14,3845
20031201|2003-09-01 03:30,1,110.14,110.15,110.14,110.15,1359
20031201|2003-09-01 04:00,1,110.14,110.14,110.11,110.13,964
20031201|2003-09-01 04:30,1,110.13,110.15,110.13,110.15,4834
20031201|2003-09-01 05:00,1,110.16,110.16,110.14,110.14,204
20031201|2003-09-01 05:30,1,110.14,110.14,110.14,110.14,2380
20031201|2003-09-01 06:00,1,110.14,110.14,110.14,110.14,200
20031201|2003-09-01 06:30,1,110.13,110.14,110.13,110.14,300
20031201|2003-09-01 07:00,1,110.12,110.13,110.12,110.12,770
20031201|2003-09-01 07:30,1,110.15,110.15,110.12,110.15,1544
20031201|2003-09-01 08:00,1,110.14,110.15,110.14,110.15,974
20031201|2003-09-01 08:30,1,110.15,110.16,110.15,110.16,1294
20031201|2003-09-01 09:00,1,110.16,110.19,110.16,110.16,1624
20031201|2003-09-01 09:30,1,110.17,110.17,110.16,110.16,427
20031201|2003-09-01 10:00,1,110.12,110.12,110.06,110.06,260
20031201|2003-09-01 10:30,1,110.02,110.04,109.99,109.99,1304
20031201|2003-09-01 11:00,1,109.96,109.98,109.96,109.96,1607
20031201|2003-09-01 11:30,1,110.01,110.02,109.96,109.97,8347
20031201|2003-09-02 01:00,2,109.83,109.83,109.71,109.72,2105
20031201|2003-09-02 01:30,2,109.68,109.68,109.63,109.66,3747
20031201|2003-09-02 02:00,2,109.66,109.69,109.61,109.61,1531
20031201|2003-09-02 02:30,2,109.61,109.65,109.59,109.62,10997
20031201|2003-09-02 03:00,2,109.6,109.63,109.57,109.63,4186
20031201|2003-09-02 03:30,2,109.61,109.62,109.47,109.47,14334
20031201|2003-09-02 04:00,2,109.47,109.51,109.31,109.36,6595
20031201|2003-09-02 04:30,2,109.32,109.41,109.32,109.39,6227
20031201|2003-09-02 05:00,2,109.39,109.39,109.29,109.3,4884
20031201|2003-09-02 05:30,2,109.3,109.39,109.3,109.39,8849
20031201|2003-09-02 06:00,2,109.38,109.38,109.35,109.36,4130
20031201|2003-09-02 06:30,2,109.37,109.47,109.37,109.44,3321
20031201|2003-09-02 07:00,2,109.44,109.49,109.44,109.49,3937
20031201|2003-09-02 07:30,2,109.49,109.51,109.44,109.44,3582
20031201|2003-09-02 08:00,2,109.45,109.49,109.42,109.42,3373
20031201|2003-09-02 08:30,2,109.38,109.4,109.36,109.38,3308
20031201|2003-09-02 09:00,2,109.33,109.56,109.33,109.44,6450
20031201|2003-09-02 09:30,2,109.45,109.54,109.45,109.5,7973
20031201|2003-09-02 10:00,2,109.45,109.49,109.32,109.34,6651
20031201|2003-09-02 10:30,2,109.35,109.35,109.24,109.29,3834
20031201|2003-09-02 11:00,2,109.29,109.3,109.24,109.28,4377
20031201|2003-09-02 11:30,2,109.29,109.29,109.16,109.18,3408
20031201|2003-09-03 01:00,3,109.12,109.29,109.09,109.29,7008
20031201|2003-09-03 01:30,3,109.29,109.3,109.17,109.18,20987
20031201|2003-09-03 02:00,3,109.18,109.2,109.12,109.18,7213
20031201|2003-09-03 02:30,3,109.18,109.18,109.11,109.12,16568
20031201|2003-09-03 03:00,3,109.13,109.23,109.12,109.23,9523
20031201|2003-09-03 03:30,3,109.23,109.26,109.2,109.23,11445
20031201|2003-09-03 04:00,3,109.23,109.34,109.23,109.31,20193
20031201|2003-09-03 04:30,3,109.31,109.35,109.29,109.34,13953
20031201|2003-09-03 05:00,3,109.35,109.41,109.31,109.34,9536
20031201|2003-09-03 05:30,3,109.34,109.35,109.32,109.35,2784
20031201|2003-09-03 06:00,3,109.35,109.39,109.34,109.34,1316
20031201|2003-09-03 06:30,3,109.35,109.35,109.3,109.32,4130
20031201|2003-09-03 07:00,3,109.32,109.33,109.28,109.29,13196
20031201|2003-09-03 07:30,3,109.28,109.29,109.21,109.26,10545
20031201|2003-09-03 08:00,3,109.24,109.32,109.2,109.32,8485
20031201|2003-09-03 08:30,3,109.31,109.31,109.21,109.23,9290
20031201|2003-09-03 09:00,3,109.25,109.3,109.2,109.29,7087
20031201|2003-09-03 09:30,3,109.3,109.3,109.25,109.25,12419
20031201|2003-09-03 10:00,3,109.25,109.31,109.23,109.3,14130
20031201|2003-09-03 10:30,3,109.28,109.38,109.28,109.34,3345
20031201|2003-09-03 11:00,3,109.35,109.35,109.25,109.25,1027
20031201|2003-09-03 11:30,3,109.26,109.27,109.22,109.25,4350
20031201|2003-09-04 01:00,4,109.25,109.35,109.24,109.34,23198
20031201|2003-09-04 01:30,4,109.32,109.38,109.31,109.37,16948
20031201|2003-09-04 02:00,4,109.36,109.41,109.36,109.36,19069
20031201|2003-09-04 02:30,4,109.36,109.37,109.3,109.32,18978
20031201|2003-09-04 03:00,4,109.32,109.33,109.26,109.27,15975
20031201|2003-09-04 03:30,4,109.28,109.36,109.25,109.36,21669
20031201|2003-09-04 04:00,4,109.37,109.43,109.33,109.42,22543
20031201|2003-09-04 04:30,4,109.42,109.42,109.37,109.38,14119
20031201|2003-09-04 05:00,4,109.39,109.39,109.35,109.36,15910
20031201|2003-09-04 05:30,4,109.37,109.37,109.32,109.34,8125
20031201|2003-09-04 06:00,4,109.34,109.38,109.33,109.37,8082
20031201|2003-09-04 06:30,4,109.36,109.4,109.35,109.35,10015
20031201|2003-09-04 07:00,4,109.35,109.45,109.33,109.41,13700
20031201|2003-09-04 07:30,4,109.41,109.48,109.38,109.39,30376
20031201|2003-09-04 08:00,4,109.39,109.44,109.36,109.43,27164
20031201|2003-09-04 08:30,4,109.43,109.44,109.29,109.31,13530
20031201|2003-09-04 09:00,4,109.33,109.43,109.29,109.42,16056
20031201|2003-09-04 09:30,4,109.41,109.45,109.39,109.4,13725
20031201|2003-09-04 10:00,4,109.4,109.44,109.4,109.4,16834
20031201|2003-09-04 10:30,4,109.41,109.43,109.41,109.42,6100
20031201|2003-09-04 11:00,4,109.43,109.58,109.43,109.53,5566
20031201|2003-09-04 11:30,4,109.52,109.58,109.52,109.54,5914
20031201|2003-09-05 01:00,5,109.61,109.65,109.59,109.64,11731
20031201|2003-09-05 01:30,5,109.64,109.64,109.62,109.62,16084
20031201|2003-09-05 02:00,5,109.63,109.66,109.6,109.65,19742
20031201|2003-09-05 02:30,5,109.64,109.7,109.64,109.68,27111
20031201|2003-09-05 03:00,5,109.69,109.7,109.67,109.69,17371
20031201|2003-09-05 03:30,5,109.69,109.75,109.67,109.73,29723
20031201|2003-09-05 04:00,5,109.73,109.74,109.68,109.71,42824
20031201|2003-09-05 04:30,5,109.71,109.71,109.62,109.67,15257
20031201|2003-09-05 05:00,5,109.67,109.69,109.65,109.66,14845
20031201|2003-09-05 05:30,5,109.66,109.67,109.64,109.66,12250
20031201|2003-09-05 06:00,5,109.66,109.67,109.64,109.65,26854
20031201|2003-09-05 06:30,5,109.65,109.65,109.58,109.6,14694
20031201|2003-09-05 07:00,5,109.61,109.78,109.61,109.78,37299
20031201|2003-09-05 07:30,5,109.82,109.91,109.77,109.9,85853
20031201|2003-09-05 08:00,5,109.9,110.01,109.88,109.97,83911
20031201|2003-09-05 08:30,5,109.97,109.97,109.9,109.91,48956
20031201|2003-09-05 09:00,5,109.91,109.92,109.79,109.83,50564
20031201|2003-09-05 09:30,5,109.83,109.88,109.81,109.85,17811
20031201|2003-09-05 10:00,5,109.86,109.88,109.81,109.82,19519
20031201|2003-09-05 10:30,5,109.81,109.83,109.77,109.82,16440
20031201|2003-09-05 11:00,5,109.82,109.88,109.8,109.86,9555
20031201|2003-09-05 11:30,5,109.86,109.95,109.86,109.93,10781
20031201|2003-09-08 01:00,8,110.05,110.1,110.03,110.03,22971
20031201|2003-09-08 01:30,8,110.03,110.07,110,110.01,19315
20031201|2003-09-08 02:00,8,110.01,110.03,109.96,110.02,28078
20031201|2003-09-08 02:30,8,110.02,110.1,110.02,110.09,38384
20031201|2003-09-08 03:00,8,110.09,110.13,110.08,110.1,37802
20031201|2003-09-08 03:30,8,110.09,110.17,110.09,110.12,36871
20031201|2003-09-08 04:00,8,110.13,110.13,110.07,110.11,21158
20031201|2003-09-08 04:30,8,110.11,110.12,110.03,110.04,20200
20031201|2003-09-08 05:00,8,110.04,110.07,110.02,110.06,38756
20031201|2003-09-08 05:30,8,110.05,110.09,110.04,110.08,11447
20031201|2003-09-08 06:00,8,110.08,110.1,110.05,110.06,13671
20031201|2003-09-08 06:30,8,110.05,110.11,110.05,110.09,9137
20031201|2003-09-08 07:00,8,110.09,110.1,110.06,110.06,9955
20031201|2003-09-08 07:30,8,110.06,110.06,110.02,110.05,21501
20031201|2003-09-08 08:00,8,110.05,110.09,110.02,110.03,22184
20031201|2003-09-08 08:30,8,110.03,110.11,110.03,110.1,27643
20031201|2003-09-08 09:00,8,110.1,110.16,110.08,110.12,35312
20031201|2003-09-08 09:30,8,110.12,110.16,110.1,110.12,25254
20031201|2003-09-08 10:00,8,110.12,110.23,110.12,110.19,30212
20031201|2003-09-08 10:30,8,110.2,110.37,110.18,110.33,35729
20031201|2003-09-08 11:00,8,110.33,110.34,110.24,110.24,11646
20031201|2003-09-08 11:30,8,110.24,110.27,110.19,110.2,7186
20031201|2003-09-09 01:00,9,109.89,109.98,109.86,109.96,15777
20031201|2003-09-09 01:30,9,109.97,110.05,109.97,110,19341
20031201|2003-09-09 02:00,9,110,110.01,109.96,109.99,17819
20031201|2003-09-09 02:30,9,109.99,110.09,109.99,110.04,28317
20031201|2003-09-09 03:00,9,110.04,110.06,110.02,110.04,16926
20031201|2003-09-09 03:30,9,110.04,110.08,110.03,110.05,20727
20031201|2003-09-09 04:00,9,110.05,110.09,110.04,110.08,21752
20031201|2003-09-09 04:30,9,110.08,110.12,110.08,110.11,18725
20031201|2003-09-09 05:00,9,110.11,110.13,110.1,110.11,9230
20031201|2003-09-09 05:30,9,110.11,110.12,110.09,110.09,8276
20031201|2003-09-09 06:00,9,110.1,110.11,110.07,110.09,10501
20031201|2003-09-09 06:30,9,110.08,110.15,110.07,110.1,16729
20031201|2003-09-09 07:00,9,110.11,110.16,110.09,110.16,13206
20031201|2003-09-09 07:30,9,110.16,110.22,110.16,110.21,46000
20031201|2003-09-09 08:00,9,110.2,110.21,110.15,110.18,32265
20031201|2003-09-09 08:30,9,110.17,110.24,110.17,110.2,36396
20031201|2003-09-09 09:00,9,110.2,110.25,110.16,110.21,44519
20031201|2003-09-09 09:30,9,110.21,110.22,110.08,110.09,34684
20031201|2003-09-09 10:00,9,110.09,110.1,109.94,109.95,52673
20031201|2003-09-09 10:30,9,109.95,110.03,109.94,110.01,27891
20031201|2003-09-09 11:00,9,110.02,110.11,109.97,110.11,10609
20031201|2003-09-09 11:30,9,110.11,110.13,110.05,110.07,6625
20031201|2003-09-10 01:00,10,110.23,110.26,110.18,110.21,16363
20031201|2003-09-10 01:30,10,110.21,110.21,110.16,110.17,15264
20031201|2003-09-10 02:00,10,110.18,110.22,110.16,110.17,20441
20031201|2003-09-10 02:30,10,110.17,110.21,110.15,110.19,32323
20031201|2003-09-10 03:00,10,110.19,110.23,110.18,110.22,33364
20031201|2003-09-10 03:30,10,110.22,110.23,110.18,110.22,28081
20031201|2003-09-10 04:00,10,110.22,110.27,110.19,110.24,41239
20031201|2003-09-10 04:30,10,110.23,110.25,110.19,110.2,20868
20031201|2003-09-10 05:00,10,110.2,110.22,110.18,110.2,17223
20031201|2003-09-10 05:30,10,110.19,110.22,110.19,110.21,10070
20031201|2003-09-10 06:00,10,110.21,110.24,110.2,110.23,9226
20031201|2003-09-10 06:30,10,110.23,110.24,110.21,110.23,9992
20031201|2003-09-10 07:00,10,110.22,110.27,110.21,110.26,20791
20031201|2003-09-10 07:30,10,110.26,110.3,110.24,110.26,35160
20031201|2003-09-10 08:00,10,110.26,110.28,110.18,110.22,45012
20031201|2003-09-10 08:30,10,110.22,110.26,110.2,110.25,37535
20031201|2003-09-10 09:00,10,110.25,110.33,110.25,110.29,56318
20031201|2003-09-10 09:30,10,110.29,110.33,110.25,110.32,42666
20031201|2003-09-10 10:00,10,110.31,110.35,110.3,110.35,23694
20031201|2003-09-10 10:30,10,110.34,110.42,110.33,110.38,22697
20031201|2003-09-10 11:00,10,110.38,110.38,110.33,110.35,6884
20031201|2003-09-10 11:30,10,110.34,110.41,110.33,110.34,8560
20031201|2003-09-11 01:00,11,110.45,110.56,110.45,110.49,31186
20031201|2003-09-11 01:30,11,110.49,110.52,110.47,110.48,15669
20031201|2003-09-11 02:00,11,110.47,110.51,110.46,110.48,16011
20031201|2003-09-11 02:30,11,110.47,110.53,110.45,110.51,33676
20031201|2003-09-11 03:00,11,110.5,110.51,110.41,110.43,45243
20031201|2003-09-11 03:30,11,110.42,110.43,110.36,110.4,34598
20031201|2003-09-11 04:00,11,110.39,110.4,110.36,110.4,24012
20031201|2003-09-11 04:30,11,110.39,110.42,110.38,110.4,24254
20031201|2003-09-11 05:00,11,110.39,110.4,110.31,110.35,29708
20031201|2003-09-11 05:30,11,110.34,110.35,110.26,110.32,40486
20031201|2003-09-11 06:00,11,110.31,110.35,110.31,110.34,14366
20031201|2003-09-11 06:30,11,110.34,110.35,110.3,110.33,7280
20031201|2003-09-11 07:00,11,110.33,110.42,110.32,110.41,19533
20031201|2003-09-11 07:30,11,110.41,110.44,110.23,110.26,79108
20031201|2003-09-11 08:00,11,110.25,110.28,110.16,110.21,71423
20031201|2003-09-11 08:30,11,110.21,110.22,110.13,110.2,42725
20031201|2003-09-11 09:00,11,110.21,110.21,110.06,110.07,48498
20031201|2003-09-11 09:30,11,110.08,110.11,110,110.09,57120
20031201|2003-09-11 10:00,11,110.09,110.14,110.06,110.13,22463
20031201|2003-09-11 10:30,11,110.13,110.16,110.08,110.1,13776
20031201|2003-09-11 11:00,11,110.11,110.13,110.07,110.1,9387
20031201|2003-09-11 11:30,11,110.1,110.12,110.08,110.11,5451
20031201|2003-09-12 01:00,12,110.13,110.15,110.05,110.07,12442
20031201|2003-09-12 01:30,12,110.06,110.13,110.06,110.13,10415
20031201|2003-09-12 02:00,12,110.13,110.19,110.11,110.18,20229
20031201|2003-09-12 02:30,12,110.18,110.2,110.15,110.19,25134
20031201|2003-09-12 03:00,12,110.19,110.23,110.18,110.22,30418
20031201|2003-09-12 03:30,12,110.21,110.24,110.2,110.23,18553
20031201|2003-09-12 04:00,12,110.22,110.23,110.21,110.21,24107
20031201|2003-09-12 04:30,12,110.21,110.22,110.18,110.19,17844
20031201|2003-09-12 05:00,12,110.19,110.23,110.19,110.21,16844
20031201|2003-09-12 05:30,12,110.21,110.25,110.2,110.23,17127
20031201|2003-09-12 06:00,12,110.23,110.24,110.22,110.23,9126
20031201|2003-09-12 06:30,12,110.24,110.25,110.22,110.22,7363
20031201|2003-09-12 07:00,12,110.23,110.4,110.22,110.35,16983
20031201|2003-09-12 07:30,12,110.36,110.53,110.34,110.44,103702
20031201|2003-09-12 08:00,12,110.44,110.56,110.44,110.53,51219
20031201|2003-09-12 08:30,12,110.53,110.87,110.51,110.86,86603
20031201|2003-09-12 09:00,12,110.87,110.87,110.69,110.77,60689
20031201|2003-09-12 09:30,12,110.77,110.78,110.68,110.76,24751
20031201|2003-09-12 10:00,12,110.76,110.8,110.72,110.78,21191
20031201|2003-09-12 10:30,12,110.79,110.89,110.77,110.86,29581
20031201|2003-09-12 11:00,12,110.86,110.88,110.82,110.83,12277
20031201|2003-09-12 11:30,12,110.83,110.86,110.81,110.83,8268
20031201|2003-09-15 01:00,15,110.7,110.73,110.65,110.69,13619
20031201|2003-09-15 01:30,15,110.69,110.7,110.66,110.67,10647
20031201|2003-09-15 02:00,15,110.67,110.72,110.66,110.71,15993
20031201|2003-09-15 02:30,15,110.72,110.74,110.69,110.69,16410
20031201|2003-09-15 03:00,15,110.69,110.7,110.61,110.61,34200
20031201|2003-09-15 03:30,15,110.61,110.65,110.57,110.61,42844
20031201|2003-09-15 04:00,15,110.61,110.65,110.6,110.6,26661
20031201|2003-09-15 04:30,15,110.6,110.65,110.56,110.57,22931
20031201|2003-09-15 05:00,15,110.57,110.63,110.56,110.63,17989
20031201|2003-09-15 05:30,15,110.62,110.64,110.61,110.62,10405
20031201|2003-09-15 06:00,15,110.61,110.62,110.59,110.6,5309
20031201|2003-09-15 06:30,15,110.6,110.62,110.58,110.59,10011
20031201|2003-09-15 07:00,15,110.6,110.64,110.57,110.61,17635
20031201|2003-09-15 07:30,15,110.6,110.66,110.56,110.59,39812
20031201|2003-09-15 08:00,15,110.59,110.67,110.55,110.63,44125
20031201|2003-09-15 08:30,15,110.63,110.69,110.62,110.64,42095
20031201|2003-09-15 09:00,15,110.64,110.64,110.57,110.64,34975
20031201|2003-09-15 09:30,15,110.64,110.67,110.62,110.66,22089
20031201|2003-09-15 10:00,15,110.66,110.7,110.64,110.65,20201
20031201|2003-09-15 10:30,15,110.65,110.71,110.63,110.68,13425
20031201|2003-09-15 11:00,15,110.69,110.72,110.68,110.7,7889
20031201|2003-09-15 11:30,15,110.7,110.72,110.69,110.69,4085
20031201|2003-09-16 01:00,16,110.73,110.73,110.65,110.66,11839
20031201|2003-09-16 01:30,16,110.65,110.67,110.62,110.63,17362
20031201|2003-09-16 02:00,16,110.62,110.68,110.6,110.66,20523
20031201|2003-09-16 02:30,16,110.66,110.68,110.65,110.66,24793
20031201|2003-09-16 03:00,16,110.66,110.67,110.65,110.66,27648
20031201|2003-09-16 03:30,16,110.66,110.67,110.63,110.64,22208
20031201|2003-09-16 04:00,16,110.64,110.67,110.61,110.63,27618
20031201|2003-09-16 04:30,16,110.63,110.65,110.59,110.63,24141
20031201|2003-09-16 05:00,16,110.63,110.64,110.58,110.6,20227
20031201|2003-09-16 05:30,16,110.6,110.62,110.59,110.59,7529
20031201|2003-09-16 06:00,16,110.6,110.62,110.57,110.59,10945
20031201|2003-09-16 06:30,16,110.58,110.61,110.57,110.58,12538
20031201|2003-09-16 07:00,16,110.57,110.65,110.56,110.62,18963
20031201|2003-09-16 07:30,16,110.63,110.7,110.63,110.69,39281
20031201|2003-09-16 08:00,16,110.69,110.72,110.67,110.67,33363
20031201|2003-09-16 08:30,16,110.67,110.68,110.62,110.65,31008
20031201|2003-09-16 09:00,16,110.64,110.7,110.63,110.66,27258
20031201|2003-09-16 09:30,16,110.66,110.67,110.58,110.58,28925
20031201|2003-09-16 10:00,16,110.58,110.62,110.56,110.57,26230
20031201|2003-09-16 10:30,16,110.57,110.59,110.53,110.58,18005
20031201|2003-09-16 11:00,16,110.58,110.6,110.56,110.58,6856
20031201|2003-09-16 11:30,16,110.59,110.63,110.59,110.61,5806
20031201|2003-09-17 01:00,17,110.66,110.66,110.6,110.62,13809
20031201|2003-09-17 01:30,17,110.62,110.62,110.56,110.58,20621
20031201|2003-09-17 02:00,17,110.59,110.67,110.58,110.66,24837
20031201|2003-09-17 02:30,17,110.66,110.72,110.66,110.7,28398
20031201|2003-09-17 03:00,17,110.7,110.75,110.7,110.74,26123
20031201|2003-09-17 03:30,17,110.74,110.74,110.64,110.65,36269
20031201|2003-09-17 04:00,17,110.65,110.69,110.61,110.69,35814
20031201|2003-09-17 04:30,17,110.69,110.7,110.65,110.69,21633
20031201|2003-09-17 05:00,17,110.69,110.73,110.69,110.72,29073
20031201|2003-09-17 05:30,17,110.71,110.73,110.67,110.68,14542
20031201|2003-09-17 06:00,17,110.68,110.77,110.67,110.74,23974
20031201|2003-09-17 06:30,17,110.73,110.76,110.72,110.74,14240
20031201|2003-09-17 07:00,17,110.74,110.86,110.74,110.81,40221
20031201|2003-09-17 07:30,17,110.81,110.81,110.72,110.75,43980
20031201|2003-09-17 08:00,17,110.74,110.78,110.73,110.77,24603
20031201|2003-09-17 08:30,17,110.76,110.79,110.62,110.66,74792
20031201|2003-09-17 09:00,17,110.67,110.72,110.65,110.66,30719
20031201|2003-09-17 09:30,17,110.66,110.79,110.64,110.75,29885
20031201|2003-09-17 10:00,17,110.75,110.81,110.74,110.8,35562
20031201|2003-09-17 10:30,17,110.8,110.84,110.76,110.83,20060
20031201|2003-09-17 11:00,17,110.83,110.88,110.81,110.81,13739
20031201|2003-09-17 11:30,17,110.81,110.95,110.8,110.87,13783
20031201|2003-09-18 01:00,18,110.86,111,110.86,110.97,24425
20031201|2003-09-18 01:30,18,110.98,110.98,110.92,110.93,20482
20031201|2003-09-18 02:00,18,110.94,110.94,110.85,110.86,38543
20031201|2003-09-18 02:30,18,110.87,110.91,110.85,110.91,27174
20031201|2003-09-18 03:00,18,110.9,110.91,110.86,110.88,31934
20031201|2003-09-18 03:30,18,110.88,110.93,110.86,110.93,50090
20031201|2003-09-18 04:00,18,110.93,110.95,110.9,110.93,31071
20031201|2003-09-18 04:30,18,110.93,110.94,110.91,110.94,25974
20031201|2003-09-18 05:00,18,110.94,110.97,110.89,110.9,20486
20031201|2003-09-18 05:30,18,110.91,110.95,110.9,110.95,9695
20031201|2003-09-18 06:00,18,110.95,110.99,110.94,110.96,19786
20031201|2003-09-18 06:30,18,110.96,111.03,110.96,111.01,17367
20031201|2003-09-18 07:00,18,111.02,111.02,110.91,110.94,30261
20031201|2003-09-18 07:30,18,110.94,111,110.89,110.9,70747
20031201|2003-09-18 08:00,18,110.91,110.92,110.81,110.87,59391
20031201|2003-09-18 08:30,18,110.86,110.93,110.85,110.88,36355
20031201|2003-09-18 09:00,18,110.87,110.88,110.81,110.83,49869
20031201|2003-09-18 09:30,18,110.84,110.85,110.76,110.77,35685
20031201|2003-09-18 10:00,18,110.77,110.81,110.67,110.69,45761
20031201|2003-09-18 10:30,18,110.69,110.81,110.67,110.76,22872
20031201|2003-09-18 11:00,18,110.76,110.77,110.64,110.74,28561
20031201|2003-09-18 11:30,18,110.73,110.77,110.68,110.77,7358
20031201|2003-09-19 01:00,19,110.86,110.86,110.78,110.83,11966
20031201|2003-09-19 01:30,19,110.83,110.85,110.8,110.83,9595
20031201|2003-09-19 02:00,19,110.83,110.86,110.81,110.84,18118
20031201|2003-09-19 02:30,19,110.83,110.88,110.82,110.87,17450
20031201|2003-09-19 03:00,19,110.86,110.92,110.84,110.91,22179
20031201|2003-09-19 03:30,19,110.91,110.92,110.88,110.9,20177
20031201|2003-09-19 04:00,19,110.9,110.95,110.89,110.94,20889
20031201|2003-09-19 04:30,19,110.94,110.95,110.9,110.92,17211
20031201|2003-09-19 05:00,19,110.93,110.98,110.93,110.94,25804
20031201|2003-09-19 05:30,19,110.94,110.97,110.94,110.95,11243
20031201|2003-09-19 06:00,19,110.96,110.96,110.92,110.94,9416
20031201|2003-09-19 06:30,19,110.93,110.95,110.92,110.93,6913
20031201|2003-09-19 07:00,19,110.93,110.98,110.92,110.94,16322
20031201|2003-09-19 07:30,19,110.94,110.95,110.87,110.94,32702
20031201|2003-09-19 08:00,19,110.94,110.94,110.8,110.82,41313
20031201|2003-09-19 08:30,19,110.82,110.92,110.82,110.91,39517
20031201|2003-09-19 09:00,19,110.91,110.94,110.85,110.94,37109
20031201|2003-09-19 09:30,19,110.94,110.97,110.89,110.92,30422
20031201|2003-09-19 10:00,19,110.93,110.96,110.89,110.92,18592
20031201|2003-09-19 10:30,19,110.92,110.93,110.86,110.92,15445
20031201|2003-09-19 11:00,19,110.92,110.93,110.86,110.88,7617
20031201|2003-09-19 11:30,19,110.87,110.96,110.86,110.95,7185
20031201|2003-09-22 01:00,22,110.89,111.41,110.88,111.23,69964
20031201|2003-09-22 01:30,22,111.24,111.29,111.18,111.2,36791
20031201|2003-09-22 02:00,22,111.2,111.29,111.17,111.27,36562
20031201|2003-09-22 02:30,22,111.27,111.31,111.19,111.26,37306
20031201|2003-09-22 03:00,22,111.25,111.27,111.18,111.23,28268
20031201|2003-09-22 03:30,22,111.23,111.3,111.22,111.25,30171
20031201|2003-09-22 04:00,22,111.26,111.3,111.25,111.29,26891
20031201|2003-09-22 04:30,22,111.29,111.31,111.26,111.29,27509
20031201|2003-09-22 05:00,22,111.28,111.3,111.26,111.28,15038
20031201|2003-09-22 05:30,22,111.29,111.33,111.27,111.33,19655
20031201|2003-09-22 06:00,22,111.33,111.34,111.31,111.33,12720
20031201|2003-09-22 06:30,22,111.33,111.33,111.27,111.28,18795
20031201|2003-09-22 07:00,22,111.28,111.28,111.24,111.24,24608
20031201|2003-09-22 07:30,22,111.24,111.26,111.18,111.21,40871
20031201|2003-09-22 08:00,22,111.21,111.26,111.19,111.23,22760
20031201|2003-09-22 08:30,22,111.23,111.26,111.18,111.25,42566
20031201|2003-09-22 09:00,22,111.26,111.28,111.18,111.2,52069
20031201|2003-09-22 09:30,22,111.2,111.26,111.16,111.24,35740
20031201|2003-09-22 10:00,22,111.23,111.26,111.15,111.18,29637
20031201|2003-09-22 10:30,22,111.19,111.24,111.15,111.24,27865
20031201|2003-09-22 11:00,22,111.23,111.27,111.22,111.26,10030
20031201|2003-09-22 11:30,22,111.26,111.33,111.25,111.32,14779
20031201|2003-09-23 01:00,23,111.39,111.39,111.29,111.32,23114
20031201|2003-09-23 01:30,23,111.32,111.34,111.3,111.3,13406
20031201|2003-09-23 02:00,23,111.31,111.31,111.24,111.28,28453
20031201|2003-09-23 02:30,23,111.28,111.33,111.25,111.3,39610
20031201|2003-09-23 03:00,23,111.31,111.37,111.29,111.34,38456
20031201|2003-09-23 03:30,23,111.34,111.36,111.33,111.35,25798
20031201|2003-09-23 04:00,23,111.34,111.36,111.27,111.31,28482
20031201|2003-09-23 04:30,23,111.31,111.32,111.28,111.3,25359
20031201|2003-09-23 05:00,23,111.3,111.32,111.26,111.27,21147
20031201|2003-09-23 05:30,23,111.27,111.27,111.18,111.2,41980
20031201|2003-09-23 06:00,23,111.2,111.24,111.17,111.2,24845
20031201|2003-09-23 06:30,23,111.2,111.24,111.2,111.2,12737
20031201|2003-09-23 07:00,23,111.2,111.21,111.16,111.17,25592
20031201|2003-09-23 07:30,23,111.17,111.23,111.13,111.19,27415
20031201|2003-09-23 08:00,23,111.18,111.28,111.18,111.27,36319
20031201|2003-09-23 08:30,23,111.27,111.28,111.21,111.24,34011
20031201|2003-09-23 09:00,23,111.24,111.31,111.24,111.26,44565
20031201|2003-09-23 09:30,23,111.26,111.36,111.26,111.35,39768
20031201|2003-09-23 10:00,23,111.35,111.38,111.3,111.3,29613
20031201|2003-09-23 10:30,23,111.3,111.37,111.29,111.32,14001
20031201|2003-09-23 11:00,23,111.32,111.35,111.31,111.32,7011
20031201|2003-09-23 11:30,23,111.32,111.33,111.3,111.31,6468
20031201|2003-09-24 01:00,24,111.3,111.31,111.16,111.18,28396
20031201|2003-09-24 01:30,24,111.18,111.21,111.14,111.17,28044
20031201|2003-09-24 02:00,24,111.17,111.22,111.16,111.17,17976
20031201|2003-09-24 02:30,24,111.16,111.19,111.14,111.18,24733
20031201|2003-09-24 03:00,24,111.18,111.24,111.17,111.22,22520
20031201|2003-09-24 03:30,24,111.22,111.22,111.18,111.21,22851
20031201|2003-09-24 04:00,24,111.21,111.23,111.19,111.2,19762
20031201|2003-09-24 04:30,24,111.2,111.26,111.2,111.22,29306
20031201|2003-09-24 05:00,24,111.22,111.27,111.21,111.26,16339
20031201|2003-09-24 05:30,24,111.26,111.29,111.23,111.25,18936
20031201|2003-09-24 06:00,24,111.25,111.3,111.25,111.28,17298
20031201|2003-09-24 06:30,24,111.28,111.32,111.28,111.29,14636
20031201|2003-09-24 07:00,24,111.29,111.34,111.27,111.33,18547
20031201|2003-09-24 07:30,24,111.33,111.33,111.26,111.3,29214
20031201|2003-09-24 08:00,24,111.29,111.31,111.24,111.25,30761
20031201|2003-09-24 08:30,24,111.25,111.27,111.19,111.22,44367
20031201|2003-09-24 09:00,24,111.22,111.27,111.2,111.27,34554
20031201|2003-09-24 09:30,24,111.27,111.28,111.21,111.27,37431
20031201|2003-09-24 10:00,24,111.27,111.3,111.25,111.29,27188
20031201|2003-09-24 10:30,24,111.3,111.34,111.26,111.33,12458
20031201|2003-09-24 11:00,24,111.32,111.47,111.32,111.46,28060
20031201|2003-09-24 11:30,24,111.45,111.55,111.43,111.52,23023
20031201|2003-09-25 01:00,25,111.56,111.57,111.5,111.51,20251
20031201|2003-09-25 01:30,25,111.52,111.54,111.46,111.54,21395
20031201|2003-09-25 02:00,25,111.53,111.53,111.46,111.49,25749
20031201|2003-09-25 02:30,25,111.49,111.5,111.45,111.47,23684
20031201|2003-09-25 03:00,25,111.47,111.49,111.44,111.45,28230
20031201|2003-09-25 03:30,25,111.46,111.48,111.43,111.46,23167
20031201|2003-09-25 04:00,25,111.46,111.51,111.46,111.5,19504
20031201|2003-09-25 04:30,25,111.5,111.55,111.5,111.53,36382
20031201|2003-09-25 05:00,25,111.52,111.53,111.49,111.51,18378
20031201|2003-09-25 05:30,25,111.51,111.52,111.47,111.47,18730
20031201|2003-09-25 06:00,25,111.46,111.49,111.46,111.48,9319
20031201|2003-09-25 06:30,25,111.48,111.52,111.47,111.52,13862
20031201|2003-09-25 07:00,25,111.51,111.55,111.44,111.5,26607
20031201|2003-09-25 07:30,25,111.5,111.53,111.38,111.42,79416
20031201|2003-09-25 08:00,25,111.42,111.48,111.4,111.47,41852
20031201|2003-09-25 08:30,25,111.46,111.57,111.46,111.49,54611
20031201|2003-09-25 09:00,25,111.49,111.66,111.48,111.64,56174
20031201|2003-09-25 09:30,25,111.64,111.67,111.54,111.55,53668
20031201|2003-09-25 10:00,25,111.55,111.63,111.5,111.5,32978
20031201|2003-09-25 10:30,25,111.49,111.52,111.43,111.45,29373
20031201|2003-09-25 11:00,25,111.46,111.49,111.41,111.49,11024
20031201|2003-09-25 11:30,25,111.49,111.53,111.46,111.5,7771
20031201|2003-09-26 01:00,26,111.48,111.54,111.47,111.53,8537
20031201|2003-09-26 01:30,26,111.53,111.54,111.5,111.52,5944
20031201|2003-09-26 02:00,26,111.53,111.56,111.5,111.5,17240
20031201|2003-09-26 02:30,26,111.51,111.51,111.45,111.48,26250
20031201|2003-09-26 03:00,26,111.48,111.51,111.47,111.5,17419
20031201|2003-09-26 03:30,26,111.5,111.54,111.5,111.52,15027
20031201|2003-09-26 04:00,26,111.51,111.55,111.51,111.55,11769
20031201|2003-09-26 04:30,26,111.54,111.62,111.54,111.62,29692
20031201|2003-09-26 05:00,26,111.62,111.66,111.59,111.61,27931
20031201|2003-09-26 05:30,26,111.62,111.65,111.6,111.64,15568
20031201|2003-09-26 06:00,26,111.64,111.7,111.63,111.69,19244
20031201|2003-09-26 06:30,26,111.69,111.75,111.67,111.74,31326
20031201|2003-09-26 07:00,26,111.74,111.8,111.69,111.7,29830
20031201|2003-09-26 07:30,26,111.7,111.71,111.6,111.64,60661
20031201|2003-09-26 08:00,26,111.64,111.7,111.63,111.69,29235
20031201|2003-09-26 08:30,26,111.68,111.74,111.66,111.69,34779
20031201|2003-09-26 09:00,26,111.7,111.77,111.69,111.74,40859
20031201|2003-09-26 09:30,26,111.74,111.81,111.72,111.76,34910
20031201|2003-09-26 10:00,26,111.76,111.82,111.71,111.78,22688
20031201|2003-09-26 10:30,26,111.78,111.86,111.77,111.83,25438
20031201|2003-09-26 11:00,26,111.83,111.86,111.81,111.84,12440
20031201|2003-09-26 11:30,26,111.84,111.85,111.75,111.75,7101
20031201|2003-09-29 01:00,29,111.8,111.81,111.71,111.73,16829
20031201|2003-09-29 01:30,29,111.74,111.77,111.69,111.72,7896
20031201|2003-09-29 02:00,29,111.72,111.73,111.64,111.65,18174
20031201|2003-09-29 02:30,29,111.65,111.67,111.62,111.66,17370
20031201|2003-09-29 03:00,29,111.65,111.67,111.58,111.6,25569
20031201|2003-09-29 03:30,29,111.61,111.62,111.56,111.57,26978
20031201|2003-09-29 04:00,29,111.57,111.63,111.57,111.62,22651
20031201|2003-09-29 04:30,29,111.62,111.64,111.61,111.62,22489
20031201|2003-09-29 05:00,29,111.63,111.66,111.57,111.58,27083
20031201|2003-09-29 05:30,29,111.58,111.61,111.56,111.61,15877
20031201|2003-09-29 06:00,29,111.61,111.63,111.6,111.61,10617
20031201|2003-09-29 06:30,29,111.61,111.62,111.55,111.57,13162
20031201|2003-09-29 07:00,29,111.57,111.61,111.56,111.58,12447
20031201|2003-09-29 07:30,29,111.59,111.62,111.55,111.6,27480
20031201|2003-09-29 08:00,29,111.59,111.61,111.56,111.57,22790
20031201|2003-09-29 08:30,29,111.58,111.58,111.44,111.5,61168
20031201|2003-09-29 09:00,29,111.51,111.54,111.47,111.52,33359
20031201|2003-09-29 09:30,29,111.52,111.71,111.51,111.71,49689
20031201|2003-09-29 10:00,29,111.71,111.82,111.69,111.7,79757
20031201|2003-09-29 10:30,29,111.7,111.78,111.64,111.72,29274
20031201|2003-09-29 11:00,29,111.72,111.76,111.69,111.73,15011
20031201|2003-09-29 11:30,29,111.73,111.79,111.73,111.77,7073
20031201|2003-09-30 01:00,30,111.79,111.85,111.79,111.84,18468
20031201|2003-09-30 01:30,30,111.85,111.89,111.82,111.83,23638
20031201|2003-09-30 02:00,30,111.83,111.84,111.79,111.81,24166
20031201|2003-09-30 02:30,30,111.81,111.9,111.8,111.88,35145
20031201|2003-09-30 03:00,30,111.89,111.9,111.85,111.86,23700
20031201|2003-09-30 03:30,30,111.86,111.87,111.83,111.83,27203
20031201|2003-09-30 04:00,30,111.84,111.85,111.8,111.82,25494
20031201|2003-09-30 04:30,30,111.82,111.86,111.81,111.85,12836
20031201|2003-09-30 05:00,30,111.84,111.89,111.83,111.88,14800
20031201|2003-09-30 05:30,30,111.89,111.91,111.86,111.87,22333
20031201|2003-09-30 06:00,30,111.87,111.89,111.86,111.87,11948
20031201|2003-09-30 06:30,30,111.87,111.88,111.82,111.83,12142
20031201|2003-09-30 07:00,30,111.82,111.87,111.8,111.82,22353
20031201|2003-09-30 07:30,30,111.82,111.87,111.82,111.87,22336
20031201|2003-09-30 08:00,30,111.88,111.95,111.86,111.92,49662
20031201|2003-09-30 08:30,30,111.92,112.14,111.91,112.14,52240
20031201|2003-09-30 09:00,30,112.14,112.2,112.09,112.15,90721
20031201|2003-09-30 09:30,30,112.15,112.17,112,112.07,66074
20031201|2003-09-30 10:00,30,112.07,112.1,112.05,112.07,35147
20031201|2003-09-30 10:30,30,112.07,112.07,112.01,112.06,15050
20031201|2003-09-30 11:00,30,112.05,112.09,112.04,112.08,19369
20031201|2003-09-30 11:30,30,112.08,112.08,111.99,111.99,9056
20031201|2003-10-01 01:00,1,112.06,112.09,112,112.05,20190
20031201|2003-10-01 01:30,1,112.05,112.06,112.02,112.02,11153
20031201|2003-10-01 02:00,1,112.03,112.04,111.96,111.96,27167
20031201|2003-10-01 02:30,1,111.96,112.02,111.96,112,41242
20031201|2003-10-01 03:00,1,111.99,112.03,111.98,112.01,36612
20031201|2003-10-01 03:30,1,112.01,112.03,111.97,111.97,31350
20031201|2003-10-01 04:00,1,111.98,112.03,111.98,112.02,31202
20031201|2003-10-01 04:30,1,112.02,112.06,112.01,112.02,23280
20031201|2003-10-01 05:00,1,112.03,112.09,112.02,112.07,26825
20031201|2003-10-01 05:30,1,112.07,112.09,112.05,112.06,12918
20031201|2003-10-01 06:00,1,112.07,112.1,112.06,112.07,17681
20031201|2003-10-01 06:30,1,112.07,112.07,112.03,112.04,12607
20031201|2003-10-01 07:00,1,112.04,112.07,112.01,112.03,13860
20031201|2003-10-01 07:30,1,112.04,112.06,112,112.02,22003
20031201|2003-10-01 08:00,1,112.02,112.08,111.99,112.06,28371
20031201|2003-10-01 08:30,1,112.05,112.06,112.01,112.01,30130
20031201|2003-10-01 09:00,1,112.01,112.08,111.89,112.05,99960
20031201|2003-10-01 09:30,1,112.05,112.1,112.03,112.09,58938
20031201|2003-10-01 10:00,1,112.08,112.13,112.04,112.06,37984
20031201|2003-10-01 10:30,1,112.06,112.07,112.01,112.03,19346
20031201|2003-10-01 11:00,1,112.03,112.03,111.96,111.97,10619
20031201|2003-10-01 11:30,1,111.97,112.04,111.95,112.01,7995
20031201|2003-10-02 01:00,2,111.98,111.98,111.92,111.92,18094
20031201|2003-10-02 01:30,2,111.93,111.93,111.87,111.87,24118
20031201|2003-10-02 02:00,2,111.88,111.9,111.84,111.88,27121
20031201|2003-10-02 02:30,2,111.87,111.89,111.81,111.85,35813
20031201|2003-10-02 03:00,2,111.86,111.87,111.83,111.85,16893
20031201|2003-10-02 03:30,2,111.85,111.86,111.8,111.84,28718
20031201|2003-10-02 04:00,2,111.84,111.84,111.55,111.6,101937
20031201|2003-10-02 04:30,2,111.6,111.62,111.48,111.49,77649
20031201|2003-10-02 05:00,2,111.49,111.49,111.34,111.47,81864
20031201|2003-10-02 05:30,2,111.46,111.48,111.39,111.43,35715
20031201|2003-10-02 06:00,2,111.43,111.46,111.42,111.46,14586
20031201|2003-10-02 06:30,2,111.46,111.5,111.45,111.47,29075
20031201|2003-10-02 07:00,2,111.47,111.55,111.46,111.46,29918
20031201|2003-10-02 07:30,2,111.47,111.53,111.42,111.47,69956
20031201|2003-10-02 08:00,2,111.48,111.49,111.31,111.37,63952
20031201|2003-10-02 08:30,2,111.37,111.39,111.26,111.34,85093
20031201|2003-10-02 09:00,2,111.33,111.37,111.24,111.34,52751
20031201|2003-10-02 09:30,2,111.33,111.45,111.32,111.4,44187
20031201|2003-10-02 10:00,2,111.4,111.45,111.39,111.39,27984
20031201|2003-10-02 10:30,2,111.39,111.45,111.37,111.45,17733
20031201|2003-10-02 11:00,2,111.45,111.46,111.4,111.41,4317
20031201|2003-10-02 11:30,2,111.41,111.41,111.36,111.37,7630
20031201|2003-10-03 01:00,3,111.42,111.43,111.37,111.42,11099
20031201|2003-10-03 01:30,3,111.42,111.44,111.35,111.37,11635
20031201|2003-10-03 02:00,3,111.37,111.39,111.27,111.27,23144
20031201|2003-10-03 02:30,3,111.28,111.29,111.14,111.19,56540
20031201|2003-10-03 03:00,3,111.19,111.2,111.12,111.16,30176
20031201|2003-10-03 03:30,3,111.15,111.24,111.14,111.24,24921
20031201|2003-10-03 04:00,3,111.23,111.26,111.2,111.25,16927
20031201|2003-10-03 04:30,3,111.24,111.29,111.24,111.26,15900
20031201|2003-10-03 05:00,3,111.26,111.26,111.21,111.23,12184
20031201|2003-10-03 05:30,3,111.23,111.26,111.22,111.25,11990
20031201|2003-10-03 06:00,3,111.25,111.26,111.23,111.25,7800
20031201|2003-10-03 06:30,3,111.25,111.25,111.2,111.22,8603
20031201|2003-10-03 07:00,3,111.22,111.26,110.59,110.93,27702
20031201|2003-10-03 07:30,3,110.91,110.93,110.6,110.75,150847
20031201|2003-10-03 08:00,3,110.74,110.83,110.72,110.79,54826
20031201|2003-10-03 08:30,3,110.79,110.84,110.7,110.77,39998
20031201|2003-10-03 09:00,3,110.77,110.83,110.76,110.83,49721
20031201|2003-10-03 09:30,3,110.83,110.86,110.65,110.72,43137
20031201|2003-10-03 10:00,3,110.74,110.76,110.66,110.68,25147
20031201|2003-10-03 10:30,3,110.67,110.72,110.64,110.69,11383
20031201|2003-10-03 11:00,3,110.69,110.7,110.56,110.57,11433
20031201|2003-10-03 11:30,3,110.56,110.6,110.41,110.47,12995
20031201|2003-10-06 01:00,6,110.51,110.59,110.47,110.58,30065
20031201|2003-10-06 01:30,6,110.57,110.7,110.56,110.69,26900
20031201|2003-10-06 02:00,6,110.7,110.74,110.69,110.72,32873
20031201|2003-10-06 02:30,6,110.71,110.82,110.7,110.81,46138
20031201|2003-10-06 03:00,6,110.81,110.82,110.77,110.8,24866
20031201|2003-10-06 03:30,6,110.8,110.81,110.77,110.81,18934
20031201|2003-10-06 04:00,6,110.8,110.82,110.73,110.73,25330
20031201|2003-10-06 04:30,6,110.73,110.86,110.72,110.83,34573
20031201|2003-10-06 05:00,6,110.83,110.83,110.8,110.82,16182
20031201|2003-10-06 05:30,6,110.82,110.83,110.8,110.81,6853
20031201|2003-10-06 06:00,6,110.81,110.85,110.77,110.8,14266
20031201|2003-10-06 06:30,6,110.8,110.81,110.77,110.78,13150
20031201|2003-10-06 07:00,6,110.79,110.81,110.77,110.78,12395
20031201|2003-10-06 07:30,6,110.77,110.83,110.73,110.77,44001
20031201|2003-10-06 08:00,6,110.78,110.8,110.72,110.77,41478
20031201|2003-10-06 08:30,6,110.78,110.86,110.75,110.84,34540
20031201|2003-10-06 09:00,6,110.84,110.92,110.81,110.92,39306
20031201|2003-10-06 09:30,6,110.91,110.92,110.87,110.87,33195
20031201|2003-10-06 10:00,6,110.87,110.92,110.86,110.88,20898
20031201|2003-10-06 10:30,6,110.89,110.95,110.89,110.91,15605
20031201|2003-10-06 11:00,6,110.91,110.95,110.86,110.88,6617
20031201|2003-10-06 11:30,6,110.87,110.89,110.85,110.87,6508
20031201|2003-10-07 01:00,7,110.87,110.9,110.83,110.84,17933
20031201|2003-10-07 01:30,7,110.84,110.98,110.84,110.89,34307
20031201|2003-10-07 02:00,7,110.89,110.91,110.78,110.81,47699
20031201|2003-10-07 02:30,7,110.8,110.82,110.71,110.78,29523
20031201|2003-10-07 03:00,7,110.78,110.9,110.75,110.9,34833
20031201|2003-10-07 03:30,7,110.9,110.96,110.88,110.91,53314
20031201|2003-10-07 04:00,7,110.92,110.97,110.89,110.91,34668
20031201|2003-10-07 04:30,7,110.92,110.94,110.85,110.86,29662
20031201|2003-10-07 05:00,7,110.86,110.91,110.85,110.88,28357
20031201|2003-10-07 05:30,7,110.88,110.92,110.86,110.89,12782
20031201|2003-10-07 06:00,7,110.88,110.91,110.88,110.91,13171
20031201|2003-10-07 06:30,7,110.92,110.93,110.9,110.91,12417
20031201|2003-10-07 07:00,7,110.9,110.99,110.88,110.95,31874
20031201|2003-10-07 07:30,7,110.95,110.98,110.92,110.93,42170
20031201|2003-10-07 08:00,7,110.93,110.94,110.88,110.93,39609
20031201|2003-10-07 08:30,7,110.93,110.98,110.88,110.89,59282
20031201|2003-10-07 09:00,7,110.89,110.92,110.79,110.82,62918
20031201|2003-10-07 09:30,7,110.81,110.87,110.81,110.84,34201
20031201|2003-10-07 10:00,7,110.84,110.86,110.76,110.79,37461
20031201|2003-10-07 10:30,7,110.79,110.85,110.77,110.78,13974
20031201|2003-10-07 11:00,7,110.78,110.79,110.73,110.75,12400
20031201|2003-10-07 11:30,7,110.75,110.8,110.74,110.79,7399
20031201|2003-10-08 01:00,8,110.8,110.81,110.72,110.76,25994
20031201|2003-10-08 01:30,8,110.76,110.79,110.72,110.75,18178
20031201|2003-10-08 02:00,8,110.75,110.76,110.67,110.74,44779
20031201|2003-10-08 02:30,8,110.74,110.75,110.68,110.68,33053
20031201|2003-10-08 03:00,8,110.68,110.73,110.66,110.69,31416
20031201|2003-10-08 03:30,8,110.7,110.72,110.64,110.65,62273
20031201|2003-10-08 04:00,8,110.66,110.72,110.54,110.58,114102
20031201|2003-10-08 04:30,8,110.57,110.6,110.52,110.58,46756
20031201|2003-10-08 05:00,8,110.57,110.68,110.56,110.66,37178
20031201|2003-10-08 05:30,8,110.66,110.69,110.61,110.61,26100
20031201|2003-10-08 06:00,8,110.6,110.69,110.57,110.65,26989
20031201|2003-10-08 06:30,8,110.65,110.71,110.65,110.7,17383
20031201|2003-10-08 07:00,8,110.69,110.7,110.65,110.68,15747
20031201|2003-10-08 07:30,8,110.68,110.71,110.64,110.64,24264
20031201|2003-10-08 08:00,8,110.65,110.7,110.62,110.66,47091
20031201|2003-10-08 08:30,8,110.66,110.74,110.66,110.72,64462
20031201|2003-10-08 09:00,8,110.72,110.73,110.66,110.73,39846
20031201|2003-10-08 09:30,8,110.73,110.93,110.72,110.88,66489
20031201|2003-10-08 10:00,8,110.88,110.98,110.87,110.97,44054
20031201|2003-10-08 10:30,8,110.97,111.02,110.91,110.94,20495
20031201|2003-10-08 11:00,8,110.94,110.99,110.88,110.89,11450
20031201|2003-10-08 11:30,8,110.91,110.93,110.89,110.9,5174
20031201|2003-10-09 01:00,9,110.94,110.99,110.92,110.96,17168
20031201|2003-10-09 01:30,9,110.96,110.97,110.89,110.89,16040
20031201|2003-10-09 02:00,9,110.89,110.93,110.86,110.92,21924
20031201|2003-10-09 02:30,9,110.92,110.98,110.9,110.94,20975
20031201|2003-10-09 03:00,9,110.94,110.96,110.9,110.92,29939
20031201|2003-10-09 03:30,9,110.93,110.95,110.87,110.89,25093
20031201|2003-10-09 04:00,9,110.89,110.89,110.79,110.84,46405
20031201|2003-10-09 04:30,9,110.84,110.88,110.8,110.88,34405
20031201|2003-10-09 05:00,9,110.88,110.88,110.74,110.78,46607
20031201|2003-10-09 05:30,9,110.78,110.81,110.73,110.78,21787
20031201|2003-10-09 06:00,9,110.77,110.82,110.75,110.79,15160
20031201|2003-10-09 06:30,9,110.79,110.8,110.75,110.77,13553
20031201|2003-10-09 07:00,9,110.76,110.8,110.64,110.69,24542
20031201|2003-10-09 07:30,9,110.69,110.74,110.6,110.63,82389
20031201|2003-10-09 08:00,9,110.63,110.68,110.58,110.58,58400
20031201|2003-10-09 08:30,9,110.59,110.68,110.59,110.63,49798
20031201|2003-10-09 09:00,9,110.64,110.69,110.62,110.67,34575
20031201|2003-10-09 09:30,9,110.67,110.68,110.59,110.65,32615
20031201|2003-10-09 10:00,9,110.66,110.66,110.59,110.61,21591
20031201|2003-10-09 10:30,9,110.62,110.62,110.32,110.41,87816
20031201|2003-10-09 11:00,9,110.41,110.5,110.4,110.47,22308
20031201|2003-10-09 11:30,9,110.46,110.48,110.38,110.47,14535
20031201|2003-10-10 01:00,10,110.52,110.56,110.49,110.54,13854
20031201|2003-10-10 01:30,10,110.54,110.55,110.48,110.52,19014
20031201|2003-10-10 02:00,10,110.51,110.52,110.37,110.48,59352
20031201|2003-10-10 02:30,10,110.48,110.54,110.45,110.5,29796
20031201|2003-10-10 03:00,10,110.5,110.53,110.46,110.52,20088
20031201|2003-10-10 03:30,10,110.52,110.62,110.52,110.61,32556
20031201|2003-10-10 04:00,10,110.61,110.62,110.57,110.62,19519
20031201|2003-10-10 04:30,10,110.62,110.69,110.6,110.68,35957
20031201|2003-10-10 05:00,10,110.68,110.75,110.66,110.72,34456
20031201|2003-10-10 05:30,10,110.72,110.77,110.69,110.73,18248
20031201|2003-10-10 06:00,10,110.72,110.75,110.7,110.75,11559
20031201|2003-10-10 06:30,10,110.75,110.75,110.69,110.7,10414
20031201|2003-10-10 07:00,10,110.7,110.71,110.63,110.67,15870
20031201|2003-10-10 07:30,10,110.67,110.81,110.65,110.81,52066
20031201|2003-10-10 08:00,10,110.8,110.87,110.78,110.81,48211
20031201|2003-10-10 08:30,10,110.81,110.84,110.75,110.77,38528
20031201|2003-10-10 09:00,10,110.76,110.8,110.73,110.73,19620
20031201|2003-10-10 09:30,10,110.74,110.82,110.74,110.78,15840
20031201|2003-10-10 10:00,10,110.78,110.85,110.77,110.81,15350
20031201|2003-10-10 10:30,10,110.82,110.83,110.75,110.76,9369
20031201|2003-10-10 11:00,10,110.77,110.81,110.76,110.79,6462
20031201|2003-10-10 11:30,10,110.79,110.8,110.75,110.75,3756
20031201|2003-10-13 01:00,13,110.71,110.71,110.55,110.57,16605
20031201|2003-10-13 01:30,13,110.57,110.61,110.52,110.53,14689
20031201|2003-10-13 02:00,13,110.54,110.55,110.51,110.54,13402
20031201|2003-10-13 02:30,13,110.53,110.56,110.49,110.55,15305
20031201|2003-10-13 03:00,13,110.55,110.55,110.45,110.5,20627
20031201|2003-10-13 03:30,13,110.5,110.5,110.35,110.39,55641
20031201|2003-10-13 04:00,13,110.38,110.45,110.38,110.41,32550
20031201|2003-10-13 04:30,13,110.4,110.47,110.4,110.45,15619
20031201|2003-10-13 05:00,13,110.45,110.46,110.41,110.44,13057
20031201|2003-10-13 05:30,13,110.44,110.47,110.4,110.41,11535
20031201|2003-10-13 06:00,13,110.4,110.44,110.4,110.43,6133
20031201|2003-10-13 06:30,13,110.43,110.45,110.39,110.44,11734
20031201|2003-10-13 07:00,13,110.44,110.49,110.44,110.48,9327
20031201|2003-10-13 07:30,13,110.49,110.49,110.45,110.49,10521
20031201|2003-10-13 08:00,13,110.48,110.5,110.44,110.46,11411
20031201|2003-10-13 08:30,13,110.46,110.49,110.44,110.46,11630
20031201|2003-10-13 09:00,13,110.46,110.47,110.41,110.41,9959
20031201|2003-10-13 09:30,13,110.41,110.42,110.35,110.35,18733
20031201|2003-10-13 10:00,13,110.35,110.41,110.35,110.41,8781
20031201|2003-10-13 10:30,13,110.41,110.41,110.37,110.38,2433
20031201|2003-10-13 11:00,13,110.39,110.4,110.38,110.39,2131
20031201|2003-10-13 11:30,13,110.38,110.41,110.36,110.37,3608
20031201|2003-10-14 01:00,14,110.25,110.26,110.12,110.18,45984
20031201|2003-10-14 01:30,14,110.18,110.24,110.17,110.2,22101
20031201|2003-10-14 02:00,14,110.2,110.25,110.19,110.25,22594
20031201|2003-10-14 02:30,14,110.25,110.28,110.25,110.26,34700
20031201|2003-10-14 03:00,14,110.26,110.3,110.21,110.27,39568
20031201|2003-10-14 03:30,14,110.27,110.32,110.26,110.31,31648
20031201|2003-10-14 04:00,14,110.31,110.33,110.23,110.3,38281
20031201|2003-10-14 04:30,14,110.3,110.33,110.28,110.32,16835
20031201|2003-10-14 05:00,14,110.33,110.34,110.27,110.29,19713
20031201|2003-10-14 05:30,14,110.29,110.29,110.23,110.27,15838
20031201|2003-10-14 06:00,14,110.27,110.28,110.26,110.26,7208
20031201|2003-10-14 06:30,14,110.26,110.26,110.21,110.22,15473
20031201|2003-10-14 07:00,14,110.22,110.22,110.13,110.16,51281
20031201|2003-10-14 07:30,14,110.16,110.24,110.13,110.2,36066
20031201|2003-10-14 08:00,14,110.19,110.25,110.18,110.24,25150
20031201|2003-10-14 08:30,14,110.24,110.28,110.21,110.21,29821
20031201|2003-10-14 09:00,14,110.21,110.31,110.21,110.28,29789
20031201|2003-10-14 09:30,14,110.28,110.36,110.26,110.33,30977
20031201|2003-10-14 10:00,14,110.33,110.44,110.32,110.42,33067
20031201|2003-10-14 10:30,14,110.42,110.51,110.42,110.51,25230
20031201|2003-10-14 11:00,14,110.51,110.52,110.43,110.43,11320
20031201|2003-10-14 11:30,14,110.43,110.43,110.4,110.4,6422
20031201|2003-10-15 01:00,15,110.33,110.35,110.27,110.28,12694
20031201|2003-10-15 01:30,15,110.28,110.32,110.27,110.27,14651
20031201|2003-10-15 02:00,15,110.28,110.29,110.18,110.18,38040
20031201|2003-10-15 02:30,15,110.18,110.28,110.17,110.24,46318
20031201|2003-10-15 03:00,15,110.24,110.25,110.16,110.19,30684
20031201|2003-10-15 03:30,15,110.2,110.21,110.16,110.21,28960
20031201|2003-10-15 04:00,15,110.21,110.22,110.17,110.19,26253
20031201|2003-10-15 04:30,15,110.19,110.25,110.19,110.23,22151
20031201|2003-10-15 05:00,15,110.23,110.24,110.17,110.2,28141
20031201|2003-10-15 05:30,15,110.2,110.26,110.2,110.21,43513
20031201|2003-10-15 06:00,15,110.21,110.26,110.2,110.23,17813
20031201|2003-10-15 06:30,15,110.23,110.25,110.22,110.22,8546
20031201|2003-10-15 07:00,15,110.21,110.25,110.08,110.08,29864
20031201|2003-10-15 07:30,15,110.09,110.11,109.98,110.02,113385
20031201|2003-10-15 08:00,15,110.01,110.07,109.99,110.06,70442
20031201|2003-10-15 08:30,15,110.05,110.12,110.05,110.09,51704
20031201|2003-10-15 09:00,15,110.09,110.16,110.08,110.1,48303
20031201|2003-10-15 09:30,15,110.1,110.11,110.04,110.07,35662
20031201|2003-10-15 10:00,15,110.07,110.11,110.05,110.09,21138
20031201|2003-10-15 10:30,15,110.1,110.11,110.04,110.05,11773
20031201|2003-10-16 10:30,16,110.16,110.18,110.05,110.09,8940
20031201|2003-10-16 11:00,16,110.1,110.17,109.95,109.99,50754
20031201|2003-10-16 11:30,16,109.99,110,109.82,109.84,38708
20031201|2003-10-17 01:00,17,109.74,109.82,109.71,109.76,34707
20031201|2003-10-17 01:30,17,109.76,109.76,109.55,109.71,54365
20031201|2003-10-17 02:00,17,109.71,109.78,109.71,109.75,40104
20031201|2003-10-17 02:30,17,109.75,109.82,109.73,109.79,24423
20031201|2003-10-17 03:00,17,109.79,109.86,109.76,109.84,31967
20031201|2003-10-17 03:30,17,109.84,109.88,109.82,109.86,27534
20031201|2003-10-17 04:00,17,109.85,109.88,109.81,109.85,28603
20031201|2003-10-17 04:30,17,109.85,109.86,109.72,109.73,34354
20031201|2003-10-17 05:00,17,109.74,109.78,109.7,109.76,25017
20031201|2003-10-17 05:30,17,109.77,109.78,109.72,109.76,14814
20031201|2003-10-17 06:00,17,109.76,109.79,109.75,109.76,9811
20031201|2003-10-17 06:30,17,109.76,109.8,109.75,109.77,10403
20031201|2003-10-17 07:00,17,109.76,109.8,109.75,109.75,16603
20031201|2003-10-17 07:30,17,109.76,109.81,109.68,109.79,45617
20031201|2003-10-17 08:00,17,109.79,109.89,109.76,109.86,32275
20031201|2003-10-17 08:30,17,109.85,110.02,109.76,109.89,50423
20031201|2003-10-17 09:00,17,109.9,110.05,109.9,110,59872
20031201|2003-10-17 09:30,17,110,110.05,109.97,110.05,42080
20031201|2003-10-17 10:00,17,110.04,110.08,109.98,109.98,23705
20031201|2003-10-17 10:30,17,109.99,110.08,109.99,110,11817
20031201|2003-10-17 11:00,17,110,110.1,110,110.01,8965
20031201|2003-10-17 11:30,17,110.01,110.04,110,110,2974
20031201|2003-10-20 01:00,20,109.85,109.87,109.77,109.85,20935
20031201|2003-10-20 01:30,20,109.84,110.02,109.84,109.97,27497
20031201|2003-10-20 02:00,20,109.97,110,109.91,109.96,19102
20031201|2003-10-20 02:30,20,109.96,110.02,109.91,109.92,17969
20031201|2003-10-20 03:00,20,109.92,109.94,109.91,109.94,12925
20031201|2003-10-20 03:30,20,109.93,109.98,109.93,109.97,16850
20031201|2003-10-20 04:00,20,109.97,109.98,109.86,109.88,33095
20031201|2003-10-20 04:30,20,109.88,109.9,109.86,109.89,19479
20031201|2003-10-20 05:00,20,109.9,109.9,109.81,109.85,19064
20031201|2003-10-20 05:30,20,109.86,109.89,109.84,109.87,9571
20031201|2003-10-20 06:00,20,109.88,109.88,109.84,109.84,7478
20031201|2003-10-20 06:30,20,109.84,109.87,109.83,109.85,4829
20031201|2003-10-20 07:00,20,109.85,109.86,109.81,109.82,9857
20031201|2003-10-20 07:30,20,109.82,109.94,109.81,109.93,23933
20031201|2003-10-20 08:00,20,109.93,109.95,109.87,109.88,31867
20031201|2003-10-20 08:30,20,109.88,109.92,109.87,109.9,26054
20031201|2003-10-20 09:00,20,109.91,110.08,109.89,110.07,58273
20031201|2003-10-20 09:30,20,110.07,110.11,109.99,110.03,51306
20031201|2003-10-20 10:00,20,110.03,110.06,110.03,110.04,21041
20031201|2003-10-20 10:30,20,110.05,110.12,110.04,110.07,12438
20031201|2003-10-20 11:00,20,110.08,110.1,110.03,110.06,6881
20031201|2003-10-20 11:30,20,110.06,110.08,110.03,110.07,4990
20031201|2003-10-21 01:00,21,110.02,110.1,110.01,110.06,18156
20031201|2003-10-21 01:30,21,110.07,110.09,110.04,110.05,11845
20031201|2003-10-21 02:00,21,110.05,110.08,110.03,110.06,19008
20031201|2003-10-21 02:30,21,110.06,110.11,110.06,110.1,21723
20031201|2003-10-21 03:00,21,110.1,110.13,110.03,110.07,29835
20031201|2003-10-21 03:30,21,110.08,110.08,110.03,110.07,21336
20031201|2003-10-21 04:00,21,110.07,110.11,110.06,110.08,24902
20031201|2003-10-21 04:30,21,110.08,110.17,110.08,110.16,34861
20031201|2003-10-21 05:00,21,110.15,110.17,110.12,110.16,17554
20031201|2003-10-21 05:30,21,110.16,110.17,110.13,110.14,14404
20031201|2003-10-21 06:00,21,110.14,110.17,110.13,110.14,8453
20031201|2003-10-21 06:30,21,110.13,110.17,110.13,110.15,8782
20031201|2003-10-21 07:00,21,110.15,110.16,110.11,110.15,11877
20031201|2003-10-21 07:30,21,110.15,110.25,110.14,110.24,45842
20031201|2003-10-21 08:00,21,110.23,110.24,110.2,110.23,20888
20031201|2003-10-21 08:30,21,110.23,110.31,110.23,110.26,42002
20031201|2003-10-21 09:00,21,110.26,110.31,110.22,110.26,38080
20031201|2003-10-21 09:30,21,110.26,110.36,110.25,110.29,38598
20031201|2003-10-21 10:00,21,110.29,110.38,110.29,110.36,30969
20031201|2003-10-21 10:30,21,110.35,110.39,110.3,110.31,23495
20031201|2003-10-21 11:00,21,110.31,110.34,110.29,110.3,10325
20031201|2003-10-21 11:30,21,110.3,110.35,110.3,110.34,6191
20031201|2003-10-22 01:00,22,110.34,110.41,110.33,110.37,18106
20031201|2003-10-22 01:30,22,110.38,110.43,110.37,110.42,24806
20031201|2003-10-22 02:00,22,110.41,110.42,110.35,110.37,16448
20031201|2003-10-22 02:30,22,110.37,110.39,110.34,110.36,18647
20031201|2003-10-22 03:00,22,110.36,110.45,110.36,110.37,38214
20031201|2003-10-22 03:30,22,110.37,110.38,110.13,110.2,99068
20031201|2003-10-22 04:00,22,110.2,110.25,110.03,110.09,76588
20031201|2003-10-22 04:30,22,110.09,110.18,110.07,110.16,40614
20031201|2003-10-22 05:00,22,110.15,110.22,110.14,110.2,33815
20031201|2003-10-22 05:30,22,110.21,110.21,110.12,110.15,40613
20031201|2003-10-22 06:00,22,110.15,110.19,110.13,110.17,19639
20031201|2003-10-22 06:30,22,110.18,110.29,110.18,110.27,25727
20031201|2003-10-22 07:00,22,110.27,110.37,110.27,110.34,30803
20031201|2003-10-22 07:30,22,110.33,110.36,110.3,110.33,29519
20031201|2003-10-22 08:00,22,110.33,110.48,110.32,110.42,49881
20031201|2003-10-22 08:30,22,110.41,110.44,110.36,110.42,34249
20031201|2003-10-22 09:00,22,110.42,110.42,110.3,110.34,34027
20031201|2003-10-22 09:30,22,110.34,110.41,110.33,110.38,39542
20031201|2003-10-22 10:00,22,110.38,110.45,110.31,110.4,39662
20031201|2003-10-22 10:30,22,110.4,110.49,110.38,110.43,24044
20031201|2003-10-22 11:00,22,110.43,110.47,110.42,110.43,14906
20031201|2003-10-22 11:30,22,110.43,110.47,110.42,110.43,12109
20031201|2003-10-23 04:00,23,110.68,110.72,110.58,110.58,43197
20031201|2003-10-23 04:30,23,110.58,110.6,110.53,110.56,30768
20031201|2003-10-23 05:00,23,110.55,110.6,110.55,110.59,17841
20031201|2003-10-23 05:30,23,110.59,110.71,110.57,110.66,32158
20031201|2003-10-23 06:00,23,110.66,110.68,110.61,110.63,12505
20031201|2003-10-23 06:30,23,110.63,110.65,110.58,110.59,15348
20031201|2003-10-23 07:00,23,110.59,110.61,110.51,110.53,23981
20031201|2003-10-23 07:30,23,110.53,110.56,110.45,110.46,67507
20031201|2003-10-23 08:00,23,110.46,110.47,110.35,110.4,50092
20031201|2003-10-23 08:30,23,110.4,110.42,110.31,110.34,41067
20031201|2003-10-23 09:00,23,110.35,110.36,110.18,110.19,69199
20031201|2003-10-23 09:30,23,110.2,110.29,110.19,110.27,32347
20031201|2003-10-23 10:00,23,110.28,110.37,110.22,110.35,23744
20031201|2003-10-23 10:30,23,110.35,110.35,110.18,110.23,20932
20031201|2003-10-23 11:00,23,110.23,110.24,110.12,110.15,20184
20031201|2003-10-23 11:30,23,110.15,110.17,110.11,110.13,8490
20031201|2003-10-24 01:00,24,110.29,110.34,110.2,110.23,16010
20031201|2003-10-24 01:30,24,110.23,110.28,110.19,110.2,12871
20031201|2003-10-24 02:00,24,110.2,110.23,110.15,110.22,18664
20031201|2003-10-24 02:30,24,110.22,110.24,110.19,110.22,23211
20031201|2003-10-24 03:00,24,110.22,110.23,110.15,110.17,21611
20031201|2003-10-24 03:30,24,110.17,110.21,110.12,110.21,28676
20031201|2003-10-24 04:00,24,110.2,110.29,110.2,110.24,25334
20031201|2003-10-24 04:30,24,110.24,110.25,110.21,110.23,14843
20031201|2003-10-24 05:00,24,110.23,110.28,110.22,110.25,11814
20031201|2003-10-24 05:30,24,110.26,110.26,110.21,110.23,10929
20031201|2003-10-24 06:00,24,110.23,110.26,110.21,110.25,11079
20031201|2003-10-24 06:30,24,110.25,110.25,110.19,110.22,9861
20031201|2003-10-24 07:00,24,110.22,110.37,110.22,110.36,30150
20031201|2003-10-24 07:30,24,110.36,110.4,110.3,110.37,32441
20031201|2003-10-24 08:00,24,110.36,110.42,110.34,110.34,22925
20031201|2003-10-24 08:30,24,110.35,110.38,110.23,110.24,49353
20031201|2003-10-24 09:00,24,110.24,110.33,110.2,110.33,38207
20031201|2003-10-24 09:30,24,110.32,110.34,110.26,110.28,25754
20031201|2003-10-24 10:00,24,110.27,110.38,110.27,110.36,14064
20031201|2003-10-24 10:30,24,110.35,110.4,110.33,110.33,15735
20031201|2003-10-24 11:00,24,110.34,110.41,110.32,110.41,5440
20031201|2003-10-24 11:30,24,110.41,110.46,110.39,110.45,10152
20031201|2003-10-27 01:00,27,110.31,110.33,110.19,110.26,13526
20031201|2003-10-27 01:30,27,110.26,110.32,110.25,110.27,8253
20031201|2003-10-27 02:00,27,110.27,110.28,110.17,110.18,24943
20031201|2003-10-27 02:30,27,110.18,110.23,110.06,110.11,31436
20031201|2003-10-27 03:00,27,110.1,110.14,110.08,110.1,33834
20031201|2003-10-27 03:30,27,110.11,110.18,110.11,110.15,24999
20031201|2003-10-27 04:00,27,110.16,110.19,110.13,110.13,15364
20031201|2003-10-27 04:30,27,110.14,110.17,110.13,110.15,8844
20031201|2003-10-27 05:00,27,110.14,110.17,110.13,110.14,8294
20031201|2003-10-27 05:30,27,110.14,110.15,110.09,110.13,10861
20031201|2003-10-27 06:00,27,110.13,110.13,110.03,110.08,20518
20031201|2003-10-27 06:30,27,110.08,110.11,110.05,110.11,8281
20031201|2003-10-27 07:00,27,110.11,110.12,110.07,110.1,14945
20031201|2003-10-27 07:30,27,110.09,110.13,110.07,110.12,9899
20031201|2003-10-27 08:00,27,110.13,110.17,110.13,110.16,17209
20031201|2003-10-27 08:30,27,110.16,110.17,110.08,110.09,21324
20031201|2003-10-27 09:00,27,110.1,110.14,110.01,110.12,48036
20031201|2003-10-27 09:30,27,110.12,110.21,110.11,110.19,28950
20031201|2003-10-27 10:00,27,110.2,110.21,110.15,110.18,17624
20031201|2003-10-27 10:30,27,110.18,110.23,110.18,110.21,12050
20031201|2003-10-27 11:00,27,110.21,110.27,110.19,110.26,7342
20031201|2003-10-27 11:30,27,110.26,110.29,110.21,110.23,8794
20031201|2003-10-28 01:00,28,110.14,110.16,110.1,110.13,16163
20031201|2003-10-28 01:30,28,110.13,110.2,110.1,110.14,14751
20031201|2003-10-28 02:00,28,110.14,110.18,110.13,110.15,18831
20031201|2003-10-28 02:30,28,110.14,110.16,110.03,110.07,29860
20031201|2003-10-28 03:00,28,110.07,110.14,110.04,110.13,32062
20031201|2003-10-28 03:30,28,110.13,110.14,110.05,110.12,23174
20031201|2003-10-28 04:00,28,110.13,110.15,110.09,110.09,28461
20031201|2003-10-28 04:30,28,110.1,110.13,110.07,110.09,17208
20031201|2003-10-28 05:00,28,110.08,110.09,110.03,110.07,18673
20031201|2003-10-28 05:30,28,110.06,110.12,110.05,110.1,18472
20031201|2003-10-28 06:00,28,110.1,110.11,110.06,110.08,7931
20031201|2003-10-28 06:30,28,110.07,110.13,110.07,110.11,10397
20031201|2003-10-28 07:00,28,110.11,110.12,110.04,110.05,18682
20031201|2003-10-28 07:30,28,110.04,110.08,110,110.05,48775
20031201|2003-10-28 08:00,28,110.05,110.11,110.01,110.09,30572
20031201|2003-10-28 08:30,28,110.09,110.11,110.02,110.07,23022
20031201|2003-10-28 09:00,28,110.07,110.21,110.04,110.17,65902
20031201|2003-10-28 09:30,28,110.16,110.2,110.15,110.16,27215
20031201|2003-10-28 10:00,28,110.16,110.17,110.1,110.14,24385
20031201|2003-10-28 10:30,28,110.14,110.15,110.08,110.08,12935
20031201|2003-10-28 11:00,28,110.09,110.1,110.05,110.08,8651
20031201|2003-10-28 11:30,28,110.09,110.09,110.03,110.07,6760
20031201|2003-10-29 01:00,29,110.43,110.55,110.37,110.37,40832
20031201|2003-10-29 01:30,29,110.37,110.41,110.31,110.32,28338
20031201|2003-10-29 02:00,29,110.32,110.4,110.3,110.39,31074
20031201|2003-10-29 02:30,29,110.38,110.39,110.36,110.37,22888
20031201|2003-10-29 03:00,29,110.37,110.38,110.31,110.31,28171
20031201|2003-10-29 03:30,29,110.31,110.36,110.29,110.34,35506
20031201|2003-10-29 04:00,29,110.34,110.37,110.3,110.32,29277
20031201|2003-10-29 04:30,29,110.33,110.33,110.25,110.32,32217
20031201|2003-10-29 05:00,29,110.32,110.33,110.24,110.25,25596
20031201|2003-10-29 05:30,29,110.26,110.29,110.24,110.26,12931
20031201|2003-10-29 06:00,29,110.26,110.28,110.25,110.27,8627
20031201|2003-10-29 06:30,29,110.27,110.27,110.24,110.26,8447
20031201|2003-10-29 07:00,29,110.27,110.33,110.26,110.32,13207
20031201|2003-10-29 07:30,29,110.32,110.37,110.3,110.31,40999
20031201|2003-10-29 08:00,29,110.31,110.33,110.23,110.27,44998
20031201|2003-10-29 08:30,29,110.27,110.28,110.19,110.22,41078
20031201|2003-10-29 09:00,29,110.22,110.22,110.14,110.22,42570
20031201|2003-10-29 09:30,29,110.22,110.24,110.19,110.21,29550
20031201|2003-10-29 10:00,29,110.21,110.26,110.17,110.2,27164
20031201|2003-10-29 10:30,29,110.2,110.23,110.17,110.18,14266
20031201|2003-10-29 11:00,29,110.18,110.19,110.12,110.13,8101
20031201|2003-10-29 11:30,29,110.13,110.19,110.1,110.17,8499
20031201|2003-10-30 01:00,30,110.03,110.05,109.96,110.03,25343
20031201|2003-10-30 01:30,30,110.03,110.05,110,110.02,15839
20031201|2003-10-30 02:00,30,110.03,110.06,110.01,110.04,18996
20031201|2003-10-30 02:30,30,110.04,110.08,110.02,110.06,15600
20031201|2003-10-30 03:00,30,110.05,110.07,110.02,110.04,19871
20031201|2003-10-30 03:30,30,110.04,110.06,110.02,110.06,16654
20031201|2003-10-30 04:00,30,110.06,110.08,110.02,110.05,22089
20031201|2003-10-30 04:30,30,110.05,110.08,110.04,110.08,26127
20031201|2003-10-30 05:00,30,110.08,110.15,110.08,110.13,25850
20031201|2003-10-30 05:30,30,110.13,110.2,110.12,110.18,34207
20031201|2003-10-30 06:00,30,110.18,110.19,110.15,110.18,16656
20031201|2003-10-30 06:30,30,110.19,110.2,110.14,110.14,14554
20031201|2003-10-30 07:00,30,110.14,110.16,109.97,109.99,23639
20031201|2003-10-30 07:30,30,109.99,109.99,109.83,109.95,106775
20031201|2003-10-30 08:00,30,109.95,109.97,109.9,109.91,41195
20031201|2003-10-30 08:30,30,109.92,110.02,109.91,109.97,45375
20031201|2003-10-30 09:00,30,109.98,110.06,109.95,110.01,43773
20031201|2003-10-30 09:30,30,110.02,110.04,109.91,109.92,40981
20031201|2003-10-30 10:00,30,109.92,109.97,109.89,109.91,29852
20031201|2003-10-30 10:30,30,109.91,109.97,109.9,109.93,12707
20031201|2003-10-30 11:00,30,109.94,109.96,109.91,109.93,12493
20031201|2003-10-30 11:30,30,109.93,109.97,109.86,109.86,10388
20031201|2003-10-31 01:00,31,109.96,110.01,109.91,109.99,11110
20031201|2003-10-31 01:30,31,110.01,110.05,110,110.03,15515
20031201|2003-10-31 02:00,31,110.03,110.05,109.99,110,13345
20031201|2003-10-31 02:30,31,110,110.06,109.99,110.03,15650
20031201|2003-10-31 03:00,31,110.03,110.07,110.03,110.04,14309
20031201|2003-10-31 03:30,31,110.04,110.06,110.02,110.03,12573
20031201|2003-10-31 04:00,31,110.03,110.05,110.02,110.05,16948
20031201|2003-10-31 04:30,31,110.05,110.09,110.04,110.08,18660
20031201|2003-10-31 05:00,31,110.08,110.11,110.07,110.08,25684
20031201|2003-10-31 05:30,31,110.08,110.13,110.07,110.07,17329
20031201|2003-10-31 06:00,31,110.07,110.08,110.05,110.06,13879
20031201|2003-10-31 06:30,31,110.07,110.08,110.02,110.05,10122
20031201|2003-10-31 07:00,31,110.04,110.07,110.02,110.07,11110
20031201|2003-10-31 07:30,31,110.07,110.15,110.06,110.13,35085
20031201|2003-10-31 08:00,31,110.13,110.15,110.11,110.12,25695
20031201|2003-10-31 08:30,31,110.12,110.19,110.05,110.13,31576
20031201|2003-10-31 09:00,31,110.13,110.18,110.07,110.17,43548
20031201|2003-10-31 09:30,31,110.17,110.26,110.16,110.24,46879
20031201|2003-10-31 10:00,31,110.24,110.25,110.2,110.21,18344
20031201|2003-10-31 10:30,31,110.21,110.23,110.17,110.17,15104
20031201|2003-10-31 11:00,31,110.17,110.17,110.12,110.12,8303
20031201|2003-10-31 11:30,31,110.13,110.25,110.12,110.21,8494
20031201|2003-11-03 01:00,3,110.09,110.15,110.09,110.13,4797
20031201|2003-11-03 01:30,3,110.13,110.15,110.1,110.14,5213
20031201|2003-11-03 02:00,3,110.13,110.14,110.02,110.03,11984
20031201|2003-11-03 02:30,3,110.04,110.07,109.98,109.99,24979
20031201|2003-11-03 03:00,3,109.99,110.03,109.96,109.98,21591
20031201|2003-11-03 03:30,3,109.98,110.03,109.97,110.01,13591
20031201|2003-11-03 04:00,3,110.02,110.02,109.97,109.99,10286
20031201|2003-11-03 04:30,3,109.99,110.01,109.95,109.96,12326
20031201|2003-11-03 05:00,3,109.95,109.99,109.94,109.98,12899
20031201|2003-11-03 05:30,3,109.98,109.99,109.96,109.97,9876
20031201|2003-11-03 06:00,3,109.96,109.98,109.95,109.97,11270
20031201|2003-11-03 06:30,3,109.96,109.98,109.95,109.96,5159
20031201|2003-11-03 07:00,3,109.96,109.99,109.96,109.97,8640
20031201|2003-11-03 07:30,3,109.97,109.99,109.95,109.95,12449
20031201|2003-11-03 08:00,3,109.95,109.97,109.94,109.96,13924
20031201|2003-11-03 08:30,3,109.96,109.99,109.86,109.92,21109
20031201|2003-11-03 09:00,3,109.92,109.98,109.88,109.89,61761
20031201|2003-11-03 09:30,3,109.88,109.89,109.71,109.76,77485
20031201|2003-11-03 10:00,3,109.76,109.83,109.75,109.79,34097
20031201|2003-11-03 10:30,3,109.78,109.82,109.78,109.81,20438
20031201|2003-11-03 11:00,3,109.82,109.85,109.77,109.79,8734
20031201|2003-11-03 11:30,3,109.79,109.83,109.78,109.81,5522
20031201|2003-11-04 01:00,4,109.87,109.88,109.83,109.83,7535
20031201|2003-11-04 01:30,4,109.84,109.87,109.81,109.87,14707
20031201|2003-11-04 02:00,4,109.87,109.9,109.85,109.89,17634
20031201|2003-11-04 02:30,4,109.89,109.89,109.87,109.88,16048
20031201|2003-11-04 03:00,4,109.88,109.89,109.85,109.87,28439
20031201|2003-11-04 03:30,4,109.87,109.89,109.86,109.89,14164
20031201|2003-11-04 04:00,4,109.88,109.96,109.88,109.94,28810
20031201|2003-11-04 04:30,4,109.93,109.95,109.92,109.94,18917
20031201|2003-11-04 05:00,4,109.94,109.95,109.93,109.94,7233
20031201|2003-11-04 05:30,4,109.94,109.94,109.91,109.91,6622
20031201|2003-11-04 06:00,4,109.91,109.95,109.91,109.94,8853
20031201|2003-11-04 06:30,4,109.95,109.96,109.93,109.96,10759
20031201|2003-11-04 07:00,4,109.96,110,109.96,109.96,16803
20031201|2003-11-04 07:30,4,109.96,110.02,109.96,109.97,35638
20031201|2003-11-04 08:00,4,109.98,109.99,109.95,109.98,22284
20031201|2003-11-04 08:30,4,109.98,110.02,109.95,110.02,26356
20031201|2003-11-04 09:00,4,110.02,110.05,110,110.03,38050
20031201|2003-11-04 09:30,4,110.03,110.06,110.01,110.02,22315
20031201|2003-11-04 10:00,4,110.02,110.03,109.94,109.95,27032
20031201|2003-11-04 10:30,4,109.94,109.99,109.93,109.97,8735
20031201|2003-11-04 11:00,4,109.97,109.99,109.92,109.99,5483
20031201|2003-11-04 11:30,4,109.99,110,109.98,109.99,2555
20031201|2003-11-04 12:00,4,109.99,110.02,109.99,110.02,716
20031201|2003-11-05 01:00,5,109.93,109.95,109.88,109.89,11040
20031201|2003-11-05 01:30,5,109.89,109.89,109.87,109.88,13135
20031201|2003-11-05 02:00,5,109.88,109.92,109.85,109.88,23187
20031201|2003-11-05 02:30,5,109.87,109.89,109.81,109.84,34023
20031201|2003-11-05 03:00,5,109.85,109.89,109.82,109.87,21371
20031201|2003-11-05 03:30,5,109.87,109.92,109.87,109.91,21478
20031201|2003-11-05 04:00,5,109.91,109.96,109.9,109.93,36758
20031201|2003-11-05 04:30,5,109.93,109.97,109.93,109.93,22697
20031201|2003-11-05 05:00,5,109.94,109.94,109.91,109.92,15574
20031201|2003-11-05 05:30,5,109.92,109.93,109.89,109.92,14985
20031201|2003-11-05 06:00,5,109.93,109.97,109.92,109.95,10565
20031201|2003-11-05 06:30,5,109.95,109.98,109.95,109.95,11736
20031201|2003-11-05 07:00,5,109.96,109.97,109.89,109.9,25075
20031201|2003-11-05 07:30,5,109.89,109.96,109.88,109.93,35169
20031201|2003-11-05 08:00,5,109.92,109.96,109.88,109.88,41358
20031201|2003-11-05 08:30,5,109.88,109.92,109.82,109.84,34422
20031201|2003-11-05 09:00,5,109.84,110,109.84,109.99,50175
20031201|2003-11-05 09:30,5,109.99,110.05,109.94,110.02,47286
20031201|2003-11-05 10:00,5,110.02,110.02,109.98,109.98,13605
20031201|2003-11-05 10:30,5,109.99,109.99,109.95,109.95,11765
20031201|2003-11-05 11:00,5,109.95,109.99,109.95,109.99,9884
20031201|2003-11-05 11:30,5,109.98,110,109.97,109.99,4218
20031201|2003-11-06 01:00,6,109.84,109.92,109.83,109.85,21420
20031201|2003-11-06 01:30,6,109.85,109.87,109.73,109.79,42266
20031201|2003-11-06 02:00,6,109.78,109.82,109.77,109.8,19984
20031201|2003-11-06 02:30,6,109.81,109.83,109.79,109.81,18607
20031201|2003-11-06 03:00,6,109.82,109.85,109.78,109.79,20178
20031201|2003-11-06 03:30,6,109.8,109.81,109.77,109.79,22085
20031201|2003-11-06 04:00,6,109.8,109.82,109.74,109.77,20541
20031201|2003-11-06 04:30,6,109.77,109.77,109.71,109.73,28785
20031201|2003-11-06 05:00,6,109.73,109.74,109.62,109.68,46777
20031201|2003-11-06 05:30,6,109.68,109.72,109.64,109.72,25074
20031201|2003-11-06 06:00,6,109.71,109.74,109.7,109.72,22617
20031201|2003-11-06 06:30,6,109.71,109.73,109.69,109.69,10587
20031201|2003-11-06 07:00,6,109.68,109.7,109.55,109.56,38787
20031201|2003-11-06 07:30,6,109.56,109.58,109.45,109.51,133600
20031201|2003-11-06 08:00,6,109.51,109.58,109.48,109.56,41320
20031201|2003-11-06 08:30,6,109.57,109.6,109.53,109.55,37067
20031201|2003-11-06 09:00,6,109.56,109.63,109.55,109.57,51188
20031201|2003-11-06 09:30,6,109.58,109.61,109.55,109.59,30640
20031201|2003-11-06 10:00,6,109.59,109.63,109.51,109.52,27082
20031201|2003-11-06 10:30,6,109.53,109.53,109.47,109.52,20281
20031201|2003-11-06 11:00,6,109.52,109.56,109.52,109.55,6709
20031201|2003-11-06 11:30,6,109.54,109.56,109.52,109.53,6759
20031201|2003-11-07 01:00,7,109.52,109.66,109.52,109.61,19038
20031201|2003-11-07 01:30,7,109.61,109.63,109.58,109.62,13865
20031201|2003-11-07 02:00,7,109.63,109.63,109.58,109.59,9173
20031201|2003-11-07 02:30,7,109.59,109.62,109.58,109.59,12254
20031201|2003-11-07 03:00,7,109.6,109.6,109.55,109.57,13583
20031201|2003-11-07 03:30,7,109.57,109.59,109.54,109.54,23221
20031201|2003-11-07 04:00,7,109.54,109.56,109.53,109.55,11394
20031201|2003-11-07 04:30,7,109.54,109.55,109.48,109.53,31829
20031201|2003-11-07 05:00,7,109.53,109.55,109.5,109.53,16097
20031201|2003-11-07 05:30,7,109.54,109.54,109.5,109.51,9645
20031201|2003-11-07 06:00,7,109.51,109.51,109.37,109.39,35120
20031201|2003-11-07 06:30,7,109.39,109.42,109.38,109.39,23672
20031201|2003-11-07 07:00,7,109.39,109.59,109.26,109.28,40412
20031201|2003-11-07 07:30,7,109.27,109.34,109.2,109.23,100062
20031201|2003-11-07 08:00,7,109.24,109.3,109.22,109.28,43505
20031201|2003-11-07 08:30,7,109.28,109.32,109.25,109.29,45005
20031201|2003-11-07 09:00,7,109.29,109.37,109.26,109.31,40310
20031201|2003-11-07 09:30,7,109.3,109.34,109.28,109.3,27269
20031201|2003-11-07 10:00,7,109.3,109.36,109.3,109.35,15872
20031201|2003-11-07 10:30,7,109.35,109.37,109.31,109.34,6166
20031201|2003-11-07 11:00,7,109.34,109.35,109.31,109.34,2805
20031201|2003-11-07 11:30,7,109.34,109.35,109.32,109.35,4132
20031201|2003-11-10 01:00,10,109.39,109.43,109.38,109.41,7064
20031201|2003-11-10 01:30,10,109.4,109.45,109.39,109.44,7601
20031201|2003-11-10 02:00,10,109.44,109.47,109.43,109.44,13318
20031201|2003-11-10 02:30,10,109.44,109.47,109.42,109.45,10660
20031201|2003-11-10 03:00,10,109.46,109.46,109.41,109.41,10158
20031201|2003-11-10 03:30,10,109.41,109.44,109.38,109.39,18238
20031201|2003-11-10 04:00,10,109.39,109.44,109.37,109.44,16104
20031201|2003-11-10 04:30,10,109.44,109.45,109.41,109.42,10638
20031201|2003-11-10 05:00,10,109.42,109.47,109.42,109.45,7773
20031201|2003-11-10 05:30,10,109.45,109.45,109.43,109.44,6978
20031201|2003-11-10 06:00,10,109.44,109.46,109.43,109.44,6984
20031201|2003-11-10 06:30,10,109.44,109.44,109.41,109.42,6895
20031201|2003-11-10 07:00,10,109.42,109.43,109.4,109.41,11330
20031201|2003-11-10 07:30,10,109.41,109.46,109.41,109.46,10734
20031201|2003-11-10 08:00,10,109.46,109.48,109.44,109.44,11855
20031201|2003-11-10 08:30,10,109.44,109.47,109.43,109.46,12354
20031201|2003-11-10 09:00,10,109.46,109.52,109.45,109.52,23415
20031201|2003-11-10 09:30,10,109.52,109.53,109.48,109.51,19847
20031201|2003-11-10 10:00,10,109.5,109.51,109.46,109.5,17760
20031201|2003-11-10 10:30,10,109.5,109.51,109.46,109.48,7919
20031201|2003-11-10 11:00,10,109.48,109.48,109.44,109.44,4370
20031201|2003-11-10 11:30,10,109.45,109.46,109.4,109.41,4532
20031201|2003-11-11 01:00,11,109.46,109.58,109.46,109.57,18227
20031201|2003-11-11 01:30,11,109.57,109.58,109.54,109.55,6523
20031201|2003-11-11 02:00,11,109.55,109.56,109.53,109.56,9150
20031201|2003-11-11 02:30,11,109.55,109.56,109.54,109.55,11304
20031201|2003-11-11 03:00,11,109.56,109.56,109.54,109.55,11436
20031201|2003-11-11 03:30,11,109.55,109.56,109.49,109.52,19037
20031201|2003-11-11 04:00,11,109.52,109.52,109.45,109.45,25034
20031201|2003-11-11 04:30,11,109.45,109.47,109.42,109.45,23966
20031201|2003-11-11 05:00,11,109.45,109.49,109.45,109.48,12452
20031201|2003-11-11 05:30,11,109.48,109.49,109.45,109.46,3969
20031201|2003-11-11 06:00,11,109.47,109.5,109.45,109.5,4312
20031201|2003-11-11 06:30,11,109.49,109.53,109.48,109.52,13977
20031201|2003-11-11 07:00,11,109.53,109.54,109.52,109.53,9528
20031201|2003-11-11 07:30,11,109.53,109.54,109.51,109.52,5852
20031201|2003-11-11 08:00,11,109.53,109.57,109.52,109.56,12253
20031201|2003-11-11 08:30,11,109.56,109.58,109.53,109.56,13852
20031201|2003-11-11 09:00,11,109.56,109.56,109.49,109.51,14542
20031201|2003-11-11 09:30,11,109.51,109.53,109.49,109.52,16800
20031201|2003-11-11 10:00,11,109.51,109.52,109.5,109.5,13210
20031201|2003-11-11 10:30,11,109.5,109.52,109.5,109.5,4097
20031201|2003-11-11 11:00,11,109.51,109.51,109.5,109.51,2284
20031201|2003-11-11 11:30,11,109.51,109.51,109.45,109.45,3466
20031201|2003-11-12 01:00,12,109.49,109.49,109.4,109.42,16749
20031201|2003-11-12 01:30,12,109.42,109.42,109.38,109.4,18779
20031201|2003-11-12 02:00,12,109.39,109.41,109.33,109.36,29749
20031201|2003-11-12 02:30,12,109.36,109.36,109.32,109.33,22995
20031201|2003-11-12 03:00,12,109.33,109.39,109.32,109.38,22464
20031201|2003-11-12 03:30,12,109.38,109.4,109.37,109.39,34091
20031201|2003-11-12 04:00,12,109.38,109.44,109.38,109.41,49358
20031201|2003-11-12 04:30,12,109.41,109.44,109.39,109.42,22947
20031201|2003-11-12 05:00,12,109.43,109.44,109.41,109.41,8623
20031201|2003-11-12 05:30,12,109.41,109.43,109.4,109.42,9289
20031201|2003-11-12 06:00,12,109.42,109.48,109.42,109.48,12838
20031201|2003-11-12 06:30,12,109.48,109.55,109.47,109.53,32747
20031201|2003-11-12 07:00,12,109.53,109.55,109.5,109.54,22044
20031201|2003-11-12 07:30,12,109.54,109.57,109.52,109.56,35068
20031201|2003-11-12 08:00,12,109.55,109.56,109.53,109.54,16391
20031201|2003-11-12 08:30,12,109.54,109.61,109.54,109.59,35324
20031201|2003-11-12 09:00,12,109.59,109.62,109.56,109.57,36989
20031201|2003-11-12 09:30,12,109.56,109.6,109.55,109.56,21358
20031201|2003-11-12 10:00,12,109.56,109.58,109.55,109.57,13561
20031201|2003-11-12 10:30,12,109.57,109.61,109.55,109.6,14528
20031201|2003-11-12 11:00,12,109.6,109.6,109.56,109.59,8280
20031201|2003-11-12 11:30,12,109.59,109.68,109.59,109.66,12588
20031201|2003-11-13 01:00,13,109.61,109.65,109.57,109.62,11350
20031201|2003-11-13 01:30,13,109.62,109.64,109.55,109.58,17181
20031201|2003-11-13 02:00,13,109.59,109.6,109.53,109.58,21462
20031201|2003-11-13 02:30,13,109.57,109.63,109.57,109.62,23857
20031201|2003-11-13 03:00,13,109.62,109.64,109.59,109.6,17310
20031201|2003-11-13 03:30,13,109.6,109.61,109.58,109.58,26006
20031201|2003-11-13 04:00,13,109.59,109.63,109.58,109.6,23828
20031201|2003-11-13 04:30,13,109.6,109.64,109.58,109.63,21207
20031201|2003-11-13 05:00,13,109.63,109.66,109.61,109.65,22638
20031201|2003-11-13 05:30,13,109.64,109.67,109.61,109.62,22351
20031201|2003-11-13 06:00,13,109.62,109.69,109.62,109.67,30299
20031201|2003-11-13 06:30,13,109.68,109.76,109.67,109.75,36264
20031201|2003-11-13 07:00,13,109.75,109.77,109.7,109.75,27988
20031201|2003-11-13 07:30,13,109.75,109.9,109.75,109.83,94060
20031201|2003-11-13 08:00,13,109.82,109.88,109.81,109.86,49715
20031201|2003-11-13 08:30,13,109.86,109.97,109.85,109.91,63897
20031201|2003-11-13 09:00,13,109.9,109.92,109.88,109.91,38368
20031201|2003-11-13 09:30,13,109.91,109.93,109.89,109.9,18753
20031201|2003-11-13 10:00,13,109.9,109.93,109.88,109.88,15924
20031201|2003-11-13 10:30,13,109.88,109.9,109.87,109.88,11330
20031201|2003-11-13 11:00,13,109.88,109.96,109.88,109.94,10206
20031201|2003-11-13 11:30,13,109.94,109.95,109.89,109.9,4995
20031201|2003-11-14 01:00,14,110.02,110.12,110.01,110.09,25634
20031201|2003-11-14 01:30,14,110.09,110.13,110.05,110.05,24730
20031201|2003-11-14 02:00,14,110.05,110.07,110.01,110.05,27786
20031201|2003-11-14 02:30,14,110.05,110.09,110.05,110.06,26466
20031201|2003-11-14 03:00,14,110.06,110.08,110.04,110.06,12010
20031201|2003-11-14 03:30,14,110.06,110.11,110.04,110.1,27593
20031201|2003-11-14 04:00,14,110.1,110.15,110.1,110.12,32566
20031201|2003-11-14 04:30,14,110.12,110.14,110.11,110.11,23646
20031201|2003-11-14 05:00,14,110.12,110.15,110.11,110.14,16826
20031201|2003-11-14 05:30,14,110.14,110.18,110.13,110.17,18563
20031201|2003-11-14 06:00,14,110.17,110.17,110.13,110.14,6996
20031201|2003-11-14 06:30,14,110.15,110.15,110.12,110.15,7842
20031201|2003-11-14 07:00,14,110.14,110.15,110.05,110.06,22517
20031201|2003-11-14 07:30,14,110.06,110.11,109.98,110.05,60866
20031201|2003-11-14 08:00,14,110.05,110.08,110.01,110.07,30893
20031201|2003-11-14 08:30,14,110.07,110.1,109.92,110.1,43606
20031201|2003-11-14 09:00,14,110.1,110.26,110.1,110.21,75708
20031201|2003-11-14 09:30,14,110.22,110.27,110.19,110.2,42023
20031201|2003-11-14 10:00,14,110.19,110.23,110.17,110.21,21396
20031201|2003-11-14 10:30,14,110.21,110.24,110.19,110.2,11016
20031201|2003-11-14 11:00,14,110.21,110.22,110.19,110.19,7318
20031201|2003-11-14 11:30,14,110.19,110.22,110.18,110.19,8509
20031201|2003-11-17 01:00,17,110.34,110.43,110.33,110.42,26459
20031201|2003-11-17 01:30,17,110.43,110.43,110.38,110.38,14089
20031201|2003-11-17 02:00,17,110.38,110.4,110.36,110.38,19511
20031201|2003-11-17 02:30,17,110.39,110.43,110.37,110.41,17931
20031201|2003-11-17 03:00,17,110.41,110.41,110.4,110.41,8680
20031201|2003-11-17 03:30,17,110.41,110.44,110.4,110.43,13830
20031201|2003-11-17 04:00,17,110.43,110.44,110.42,110.43,20324
20031201|2003-11-17 04:30,17,110.43,110.48,110.43,110.47,21019
20031201|2003-11-17 05:00,17,110.47,110.48,110.44,110.46,18754
20031201|2003-11-17 05:30,17,110.46,110.47,110.45,110.45,9688
20031201|2003-11-17 06:00,17,110.45,110.47,110.45,110.46,6814
20031201|2003-11-17 06:30,17,110.47,110.51,110.46,110.46,13720
20031201|2003-11-17 07:00,17,110.46,110.47,110.3,110.36,35745
20031201|2003-11-17 07:30,17,110.37,110.44,110.28,110.44,71939
20031201|2003-11-17 08:00,17,110.44,110.45,110.37,110.41,29167
20031201|2003-11-17 08:30,17,110.41,110.44,110.33,110.38,29010
20031201|2003-11-17 09:00,17,110.39,110.48,110.39,110.43,33173
20031201|2003-11-17 09:30,17,110.43,110.45,110.38,110.38,24680
20031201|2003-11-17 10:00,17,110.38,110.47,110.38,110.41,22531
20031201|2003-11-17 10:30,17,110.41,110.43,110.26,110.27,22158
20031201|2003-11-17 11:00,17,110.27,110.33,110.27,110.29,10217
20031201|2003-11-17 11:30,17,110.29,110.36,110.25,110.36,10176
20031201|2003-11-18 01:00,18,110.27,110.27,110.22,110.24,20050
20031201|2003-11-18 01:30,18,110.24,110.28,110.24,110.26,8696
20031201|2003-11-18 02:00,18,110.26,110.33,110.26,110.32,15302
20031201|2003-11-18 02:30,18,110.32,110.33,110.24,110.26,25199
20031201|2003-11-18 03:00,18,110.26,110.3,110.25,110.29,16485
20031201|2003-11-18 03:30,18,110.29,110.34,110.27,110.28,30898
20031201|2003-11-18 04:00,18,110.28,110.31,110.26,110.3,15516
20031201|2003-11-18 04:30,18,110.3,110.34,110.29,110.32,19242
20031201|2003-11-18 05:00,18,110.31,110.32,110.29,110.3,16482
20031201|2003-11-18 05:30,18,110.3,110.31,110.25,110.26,19124
20031201|2003-11-18 06:00,18,110.27,110.29,110.26,110.29,10424
20031201|2003-11-18 06:30,18,110.28,110.3,110.28,110.29,8976
20031201|2003-11-18 07:00,18,110.28,110.29,110.22,110.26,20114
20031201|2003-11-18 07:30,18,110.26,110.31,110.2,110.24,57442
20031201|2003-11-18 08:00,18,110.24,110.24,110.2,110.21,38476
20031201|2003-11-18 08:30,18,110.21,110.3,110.19,110.3,42539
20031201|2003-11-18 09:00,18,110.29,110.48,110.29,110.43,90825
20031201|2003-11-18 09:30,18,110.43,110.61,110.42,110.55,82110
20031201|2003-11-18 10:00,18,110.55,110.57,110.48,110.52,33459
20031201|2003-11-18 10:30,18,110.51,110.6,110.45,110.59,24477
20031201|2003-11-18 11:00,18,110.59,110.61,110.54,110.55,19894
20031201|2003-11-18 11:30,18,110.56,110.61,110.53,110.53,16406
20031201|2003-11-19 01:00,19,110.72,110.82,110.72,110.77,42329
20031201|2003-11-19 01:30,19,110.77,110.78,110.73,110.76,23043
20031201|2003-11-19 02:00,19,110.76,110.76,110.7,110.72,32417
20031201|2003-11-19 02:30,19,110.72,110.77,110.72,110.73,27276
20031201|2003-11-19 03:00,19,110.73,110.74,110.66,110.7,40382
20031201|2003-11-19 03:30,19,110.7,110.72,110.64,110.67,23209
20031201|2003-11-19 04:00,19,110.67,110.67,110.62,110.66,30081
20031201|2003-11-19 04:30,19,110.66,110.69,110.6,110.61,29905
20031201|2003-11-19 05:00,19,110.61,110.63,110.58,110.63,30516
20031201|2003-11-19 05:30,19,110.63,110.64,110.6,110.61,12104
20031201|2003-11-19 06:00,19,110.61,110.62,110.59,110.6,5676
20031201|2003-11-19 06:30,19,110.6,110.63,110.6,110.62,6462
20031201|2003-11-19 07:00,19,110.62,110.64,110.59,110.59,16281
20031201|2003-11-19 07:30,19,110.59,110.63,110.56,110.61,39497
20031201|2003-11-19 08:00,19,110.61,110.7,110.6,110.68,38156
20031201|2003-11-19 08:30,19,110.68,110.69,110.59,110.63,45062
20031201|2003-11-19 09:00,19,110.63,110.63,110.41,110.42,72624
20031201|2003-11-19 09:30,19,110.42,110.45,110.31,110.37,76291
20031201|2003-11-19 10:00,19,110.37,110.41,110.3,110.34,35070
20031201|2003-11-19 10:30,19,110.34,110.36,110.31,110.35,11779
20031201|2003-11-19 11:00,19,110.35,110.35,110.23,110.25,17738
20031201|2003-11-19 11:30,19,110.25,110.34,110.23,110.33,8086
20031201|2003-11-20 01:00,20,110.29,110.29,110.22,110.24,21577
20031201|2003-11-20 01:30,20,110.25,110.32,110.23,110.32,16160
20031201|2003-11-20 02:00,20,110.32,110.37,110.32,110.37,20504
20031201|2003-11-20 02:30,20,110.37,110.39,110.32,110.33,27572
20031201|2003-11-20 03:00,20,110.32,110.94,110.32,110.61,146322
20031201|2003-11-20 03:30,20,110.61,110.73,110.58,110.6,59475
20031201|2003-11-20 04:00,20,110.6,110.61,110.48,110.55,48263
20031201|2003-11-20 04:30,20,110.55,110.58,110.53,110.55,26237
20031201|2003-11-20 05:00,20,110.55,110.57,110.53,110.53,14150
20031201|2003-11-20 05:30,20,110.53,110.56,110.51,110.53,16115
20031201|2003-11-20 06:00,20,110.53,110.58,110.52,110.56,16212
20031201|2003-11-20 06:30,20,110.56,110.57,110.5,110.51,14621
20031201|2003-11-20 07:00,20,110.52,110.53,110.47,110.5,35044
20031201|2003-11-20 07:30,20,110.5,110.65,110.49,110.58,59093
20031201|2003-11-20 08:00,20,110.58,110.75,110.52,110.65,62659
20031201|2003-11-20 08:30,20,110.64,110.65,110.51,110.54,70122
20031201|2003-11-20 09:00,20,110.54,110.54,110.42,110.47,63016
20031201|2003-11-20 09:30,20,110.47,110.48,110.34,110.43,56909
20031201|2003-11-20 10:00,20,110.43,110.45,110.41,110.42,21155
20031201|2003-11-20 10:30,20,110.42,110.49,110.4,110.43,16900
20031201|2003-11-20 11:00,20,110.43,110.53,110.41,110.48,17872
20031201|2003-11-20 11:30,20,110.48,110.48,110.4,110.44,8884
20031201|2003-11-21 01:00,21,110.52,110.56,110.48,110.55,15198
20031201|2003-11-21 01:30,21,110.55,110.58,110.51,110.54,10059
20031201|2003-11-21 02:00,21,110.54,110.55,110.52,110.54,13573
20031201|2003-11-21 02:30,21,110.53,110.55,110.48,110.51,19334
20031201|2003-11-21 03:00,21,110.51,110.53,110.48,110.52,19780
20031201|2003-11-21 03:30,21,110.52,110.54,110.52,110.53,16791
20031201|2003-11-21 04:00,21,110.54,110.55,110.5,110.53,19887
20031201|2003-11-21 04:30,21,110.53,110.54,110.5,110.52,10713
20031201|2003-11-21 05:00,21,110.52,110.52,110.49,110.5,14128
20031201|2003-11-21 05:30,21,110.49,110.5,110.44,110.45,20714
20031201|2003-11-21 06:00,21,110.46,110.49,110.43,110.48,19966
20031201|2003-11-21 06:30,21,110.48,110.52,110.46,110.52,12337
20031201|2003-11-21 07:00,21,110.53,110.57,110.5,110.54,18101
20031201|2003-11-21 07:30,21,110.54,110.56,110.51,110.53,15974
20031201|2003-11-21 08:00,21,110.52,110.56,110.5,110.55,17473
20031201|2003-11-21 08:30,21,110.55,110.59,110.5,110.57,36525
20031201|2003-11-21 09:00,21,110.57,110.66,110.55,110.61,39594
20031201|2003-11-21 09:30,21,110.62,110.66,110.61,110.63,27636
20031201|2003-11-21 10:00,21,110.62,110.62,110.57,110.58,19576
20031201|2003-11-21 10:30,21,110.58,110.6,110.57,110.59,8909
20031201|2003-11-21 11:00,21,110.59,110.61,110.59,110.6,10507
20031201|2003-11-21 11:30,21,110.6,110.61,110.58,110.58,5683
20031201|2003-11-24 01:00,24,110.54,110.55,110.51,110.53,7186
20031201|2003-11-24 01:30,24,110.53,110.54,110.5,110.52,5874
20031201|2003-11-24 02:00,24,110.52,110.52,110.43,110.46,23976
20031201|2003-11-24 02:30,24,110.46,110.46,110.36,110.39,33196
20031201|2003-11-24 03:00,24,110.39,110.39,110.33,110.36,26395
20031201|2003-11-24 03:30,24,110.35,110.38,110.23,110.26,48933
20031201|2003-11-24 04:00,24,110.25,110.29,110.24,110.28,29918
20031201|2003-11-24 04:30,24,110.28,110.3,110.26,110.29,24992
20031201|2003-11-24 05:00,24,110.28,110.31,110.27,110.29,12148
20031201|2003-11-24 05:30,24,110.3,110.31,110.28,110.29,12596
20031201|2003-11-24 06:00,24,110.29,110.29,110.12,110.18,40712
20031201|2003-11-24 06:30,24,110.19,110.24,110.17,110.24,15153
20031201|2003-11-24 07:00,24,110.23,110.24,110.2,110.22,11869
20031201|2003-11-24 07:30,24,110.22,110.23,110.15,110.22,41210
20031201|2003-11-24 08:00,24,110.21,110.24,110.2,110.23,20889
20031201|2003-11-24 08:30,24,110.23,110.3,110.22,110.27,43691
20031201|2003-11-24 09:00,24,110.26,110.28,110.21,110.22,31862
20031201|2003-11-24 09:30,24,110.22,110.27,110.14,110.15,31532
20031201|2003-11-24 10:00,24,110.14,110.16,110.13,110.15,19865
20031201|2003-11-24 10:30,24,110.16,110.16,110.12,110.12,14432
20031201|2003-11-24 11:00,24,110.12,110.14,110.08,110.12,15721
20031201|2003-11-24 11:30,24,110.11,110.14,110.09,110.14,6282
20031201|2003-11-25 01:00,25,110.1,110.13,110.02,110.03,19428
20031201|2003-11-25 01:30,25,110.03,110.07,110,110.04,26263
20031201|2003-11-25 02:00,25,110.05,110.09,110.02,110.05,29635
20031201|2003-11-25 02:30,25,110.05,110.06,110.01,110.04,21615
20031201|2003-11-25 03:00,25,110.05,110.14,110.04,110.13,53018
20031201|2003-11-25 03:30,25,110.13,110.18,110.12,110.16,38682
20031201|2003-11-25 04:00,25,110.16,110.17,110.06,110.06,29046
20031201|2003-11-25 04:30,25,110.06,110.06,109.97,109.98,48907
20031201|2003-11-25 05:00,25,109.98,110.05,109.98,110.05,21616
20031201|2003-11-25 05:30,25,110.04,110.06,110.01,110.03,13602
20031201|2003-11-25 06:00,25,110.02,110.04,109.99,110.03,11814
20031201|2003-11-25 06:30,25,110.03,110.04,110.02,110.04,15185
20031201|2003-11-25 07:00,25,110.04,110.04,109.91,109.99,25252
20031201|2003-11-25 07:30,25,109.98,110.07,109.98,110.04,56770
20031201|2003-11-25 08:00,25,110.05,110.05,109.99,110.04,24467
20031201|2003-11-25 08:30,25,110.04,110.11,109.96,110.04,41622
20031201|2003-11-25 09:00,25,110.04,110.14,110.04,110.1,63815
20031201|2003-11-25 09:30,25,110.1,110.1,110.04,110.07,28651
20031201|2003-11-25 10:00,25,110.06,110.08,109.99,110.03,27918
20031201|2003-11-25 10:30,25,110.03,110.07,109.99,110.01,16407
20031201|2003-11-25 11:00,25,110.01,110.08,110,110.07,9068
20031201|2003-11-25 11:30,25,110.07,110.07,110.03,110.07,4442
20031201|2003-11-26 01:00,26,110.06,110.13,110.02,110.12,14407
20031201|2003-11-26 01:30,26,110.12,110.13,110.09,110.09,7316
20031201|2003-11-26 02:00,26,110.1,110.16,110.1,110.13,21386
20031201|2003-11-26 02:30,26,110.13,110.13,110.09,110.1,17943
20031201|2003-11-26 03:00,26,110.1,110.17,110.1,110.12,22463
20031201|2003-11-26 03:30,26,110.13,110.18,110.11,110.17,17396
20031201|2003-11-26 04:00,26,110.17,110.19,110.13,110.18,24090
20031201|2003-11-26 04:30,26,110.18,110.19,110.16,110.17,14312
20031201|2003-11-26 05:00,26,110.16,110.16,110.14,110.15,9268
20031201|2003-11-26 05:30,26,110.15,110.18,110.15,110.17,7308
20031201|2003-11-26 06:00,26,110.17,110.21,110.17,110.18,12056
20031201|2003-11-26 06:30,26,110.18,110.19,110.17,110.17,7706
20031201|2003-11-26 07:00,26,110.17,110.19,110.15,110.18,12750
20031201|2003-11-26 07:30,26,110.18,110.19,109.99,110.03,92101
20031201|2003-11-26 08:00,26,110.03,110.05,109.99,110.05,26059
20031201|2003-11-26 08:30,26,110.05,110.08,109.98,109.99,41790
20031201|2003-11-26 09:00,26,109.99,110.12,109.99,110.1,61194
20031201|2003-11-26 09:30,26,110.09,110.16,110.05,110.14,38132
20031201|2003-11-26 10:00,26,110.14,110.14,110.08,110.08,20762
20031201|2003-11-26 10:30,26,110.08,110.17,110.03,110.05,27322
20031201|2003-11-26 11:00,26,110.05,110.06,110.02,110.03,12529
20031201|2003-11-26 11:30,26,110.03,110.03,109.86,109.88,20920
20031201|2003-11-27 01:00,27,109.88,109.89,109.8,109.81,22053
20031201|2003-11-27 01:30,27,109.81,109.82,109.66,109.72,36347
20031201|2003-11-27 02:00,27,109.72,109.79,109.72,109.74,18689
20031201|2003-11-27 02:30,27,109.75,109.79,109.75,109.77,20430
20031201|2003-11-27 03:00,27,109.76,109.79,109.75,109.78,13788
20031201|2003-11-27 03:30,27,109.77,109.81,109.76,109.81,23714
20031201|2003-11-27 04:00,27,109.81,109.83,109.78,109.82,23212
20031201|2003-11-27 04:30,27,109.81,109.85,109.77,109.79,30404
20031201|2003-11-27 05:00,27,109.8,109.81,109.73,109.73,15663
20031201|2003-11-27 05:30,27,109.73,109.76,109.73,109.74,10236
20031201|2003-11-27 06:00,27,109.74,109.75,109.72,109.73,6666
20031201|2003-11-27 06:30,27,109.73,109.75,109.72,109.72,6133
20031201|2003-11-27 07:00,27,109.72,109.78,109.71,109.78,11038
20031201|2003-11-27 07:30,27,109.77,109.79,109.77,109.78,7382
20031201|2003-11-27 08:00,27,109.78,109.81,109.78,109.8,10421
20031201|2003-11-27 08:30,27,109.8,109.82,109.78,109.79,12351
20031201|2003-11-27 09:00,27,109.79,109.81,109.78,109.81,8228
20031201|2003-11-27 09:30,27,109.8,109.82,109.8,109.8,4857
20031201|2003-11-27 10:00,27,109.8,109.81,109.76,109.76,5752
20031201|2003-11-27 10:30,27,109.77,109.78,109.73,109.73,3985
20031201|2003-11-27 11:00,27,109.73,109.73,109.67,109.69,7793
20031201|2003-11-27 11:30,27,109.68,109.7,109.63,109.66,4435
20031201|2003-11-28 01:00,28,109.68,109.74,109.67,109.72,9426
20031201|2003-11-28 01:30,28,109.71,109.71,109.61,109.63,18535
20031201|2003-11-28 02:00,28,109.63,109.67,109.62,109.64,19630
20031201|2003-11-28 02:30,28,109.64,109.71,109.62,109.71,18693
20031201|2003-11-28 03:00,28,109.7,109.8,109.7,109.78,29554
20031201|2003-11-28 03:30,28,109.79,109.86,109.77,109.81,34318
20031201|2003-11-28 04:00,28,109.81,109.87,109.8,109.85,26017
20031201|2003-11-28 04:30,28,109.85,109.87,109.82,109.82,14892
20031201|2003-11-28 05:00,28,109.82,109.83,109.8,109.82,7983
20031201|2003-11-28 05:30,28,109.82,109.85,109.8,109.84,14485
20031201|2003-11-28 06:00,28,109.84,109.91,109.83,109.9,23635
20031201|2003-11-28 06:30,28,109.9,109.97,109.9,109.92,24988
20031201|2003-11-28 07:00,28,109.91,109.96,109.91,109.94,9305
20031201|2003-11-28 07:30,28,109.94,109.96,109.84,109.85,28625
20031201|2003-11-28 08:00,28,109.84,109.88,109.81,109.86,21904
20031201|2003-11-28 08:30,28,109.86,109.87,109.8,109.84,20083
20031201|2003-11-28 09:00,28,109.85,109.86,109.73,109.75,30017
20031201|2003-11-28 09:30,28,109.76,109.79,109.66,109.67,28769
20031201|2003-11-28 10:00,28,109.67,109.75,109.64,109.68,20195
20031201|2003-11-28 10:30,28,109.68,109.7,109.67,109.68,15284
20031201|2003-11-28 11:00,28,109.67,109.71,109.64,109.69,7009
20031201|2003-11-28 11:30,28,109.7,109.71,109.64,109.64,5494
20031201|2003-12-01 01:00,1,109.54,109.56,109.44,109.5,24180
20031201|2003-12-01 01:30,1,109.5,109.56,109.49,109.56,10253
20031201|2003-12-01 02:00,1,109.56,109.57,109.51,109.53,20591
20031201|2003-12-01 02:30,1,109.54,109.58,109.53,109.54,20432
20031201|2003-12-01 03:00,1,109.55,109.6,109.53,109.58,19300
20031201|2003-12-01 03:30,1,109.58,109.61,109.57,109.6,13639
20031201|2003-12-01 04:00,1,109.59,109.63,109.59,109.62,23547
20031201|2003-12-01 04:30,1,109.62,109.62,109.58,109.58,11342
20031201|2003-12-01 05:00,1,109.58,109.65,109.58,109.64,21814
20031201|2003-12-01 05:30,1,109.64,109.67,109.62,109.66,13780
20031201|2003-12-01 06:00,1,109.67,109.67,109.63,109.66,14316
20031201|2003-12-01 06:30,1,109.67,109.67,109.61,109.62,16481
20031201|2003-12-01 07:00,1,109.63,109.64,109.59,109.6,14226
20031201|2003-12-01 07:30,1,109.59,109.61,109.57,109.59,25959
20031201|2003-12-01 08:00,1,109.59,109.62,109.56,109.56,24408
20031201|2003-12-01 08:30,1,109.56,109.63,109.55,109.6,23891
20031201|2003-12-01 09:00,1,109.61,109.61,109.43,109.48,86788
20031201|2003-12-01 09:30,1,109.48,109.52,109.45,109.5,42332
20031201|2003-12-01 10:00,1,109.5,109.5,109.44,109.48,37411
20031201|2003-12-01 10:30,1,109.49,109.5,109.46,109.48,17304
20031201|2003-12-01 11:00,1,109.48,109.5,109.45,109.5,11742
20031201|2003-12-01 11:30,1,109.5,109.52,109.47,109.51,9489
20031201|2003-12-02 01:00,2,109.55,109.58,109.53,109.57,17573
20031201|2003-12-02 01:30,2,109.58,109.61,109.55,109.6,14706
20031201|2003-12-02 02:00,2,109.6,109.63,109.6,109.6,20451
20031201|2003-12-02 02:30,2,109.61,109.63,109.57,109.59,31250
20031201|2003-12-02 03:00,2,109.58,109.6,109.56,109.56,33558
20031201|2003-12-02 03:30,2,109.56,109.6,109.55,109.57,21925
20031201|2003-12-02 04:00,2,109.57,109.58,109.55,109.56,20478
20031201|2003-12-02 04:30,2,109.56,109.58,109.53,109.54,26650
20031201|2003-12-02 05:00,2,109.53,109.54,109.45,109.48,41111
20031201|2003-12-02 05:30,2,109.48,109.5,109.42,109.49,24215
20031201|2003-12-02 06:00,2,109.49,109.53,109.48,109.52,14932
20031201|2003-12-02 06:30,2,109.52,109.54,109.51,109.54,11540
20031201|2003-12-02 07:00,2,109.54,109.57,109.52,109.56,38114
20031201|2003-12-02 07:30,2,109.56,109.6,109.56,109.57,32919
20031201|2003-12-02 08:00,2,109.58,109.58,109.48,109.5,37986
20031201|2003-12-02 08:30,2,109.5,109.59,109.48,109.54,72742
20031201|2003-12-02 09:00,2,109.54,109.58,109.52,109.57,39888
20031201|2003-12-02 09:30,2,109.58,109.71,109.56,109.69,66105
20031201|2003-12-02 10:00,2,109.68,109.69,109.61,109.63,39963
20031201|2003-12-02 10:30,2,109.63,109.72,109.61,109.67,26548
20031201|2003-12-02 11:00,2,109.67,109.7,109.63,109.69,12144
20031201|2003-12-02 11:30,2,109.69,109.73,109.69,109.69,14189
20031201|2003-12-03 01:00,3,109.76,109.77,109.73,109.75,12763
20031201|2003-12-03 01:30,3,109.76,109.77,109.69,109.69,15984
20031201|2003-12-03 02:00,3,109.7,109.72,109.65,109.66,53518
20031201|2003-12-03 02:30,3,109.67,109.73,109.65,109.71,26245
20031201|2003-12-03 03:00,3,109.71,109.77,109.71,109.76,27603
20031201|2003-12-03 03:30,3,109.76,109.8,109.75,109.78,58906
20031201|2003-12-03 04:00,3,109.77,109.78,109.75,109.76,22728
20031201|2003-12-03 04:30,3,109.75,109.76,109.72,109.73,21003
20031201|2003-12-03 05:00,3,109.74,109.78,109.73,109.78,15299
20031201|2003-12-03 05:30,3,109.78,109.83,109.77,109.81,26489
20031201|2003-12-03 06:00,3,109.81,109.82,109.78,109.8,12152
20031201|2003-12-03 06:30,3,109.8,109.82,109.77,109.81,16538
20031201|2003-12-03 07:00,3,109.8,109.81,109.75,109.77,18599
20031201|2003-12-03 07:30,3,109.78,109.82,109.74,109.76,77564
20031201|2003-12-03 08:00,3,109.77,109.79,109.75,109.79,21255
20031201|2003-12-03 08:30,3,109.78,109.79,109.74,109.74,24122
20031201|2003-12-03 09:00,3,109.7,109.91,109.69,109.87,82860
20031201|2003-12-03 09:30,3,109.86,109.9,109.86,109.87,35987
20031201|2003-12-03 10:00,3,109.88,109.89,109.84,109.85,24234
20031201|2003-12-03 10:30,3,109.84,109.84,109.73,109.77,20849
20031201|2003-12-03 11:00,3,109.76,109.78,109.71,109.71,10275
20031201|2003-12-03 11:30,3,109.71,109.72,109.65,109.71,12579
20031201|2003-12-04 01:00,4,109.66,109.68,109.62,109.68,8923
20031201|2003-12-04 01:30,4,109.68,109.72,109.64,109.71,14732
20031201|2003-12-04 02:00,4,109.71,109.72,109.67,109.67,14039
20031201|2003-12-04 02:30,4,109.68,109.68,109.65,109.67,47198
20031201|2003-12-04 03:00,4,109.66,109.7,109.66,109.69,41867
20031201|2003-12-04 03:30,4,109.69,109.69,109.66,109.68,17091
20031201|2003-12-04 04:00,4,109.68,109.7,109.65,109.68,25753
20031201|2003-12-04 04:30,4,109.68,109.68,109.66,109.68,27783
20031201|2003-12-04 05:00,4,109.68,109.71,109.68,109.69,52244
20031201|2003-12-04 05:30,4,109.69,109.73,109.68,109.7,35560
20031201|2003-12-04 06:00,4,109.69,109.7,109.66,109.69,26034
20031201|2003-12-04 06:30,4,109.69,109.7,109.67,109.67,9158
20031201|2003-12-04 07:00,4,109.68,109.71,109.67,109.7,23066
20031201|2003-12-04 07:30,4,109.7,109.81,109.7,109.78,65441
20031201|2003-12-04 08:00,4,109.77,109.82,109.75,109.81,38603
20031201|2003-12-04 08:30,4,109.82,109.9,109.79,109.89,54542
20031201|2003-12-04 09:00,4,109.89,109.94,109.85,109.87,63136
20031201|2003-12-04 09:30,4,109.87,109.87,109.76,109.81,37266
20031201|2003-12-04 10:00,4,109.81,109.88,109.8,109.85,30320
20031201|2003-12-04 10:30,4,109.85,109.91,109.85,109.85,16906
20031201|2003-12-04 11:00,4,109.85,109.91,109.85,109.89,17439
20031201|2003-12-04 11:30,4,109.9,110.02,109.89,110,11572
20031201|2003-12-05 01:00,5,110.08,110.08,110,110.01,19140
20031201|2003-12-05 01:30,5,110.02,110.04,110,110,14584
20031201|2003-12-05 02:00,5,110.01,110.05,110.01,110.02,20447
20031201|2003-12-05 02:30,5,110.01,110.03,109.97,110,40674
20031201|2003-12-05 03:00,5,110,110.02,109.97,110.01,22791
20031201|2003-12-05 03:30,5,110.01,110.01,109.96,109.96,17054
20031201|2003-12-05 04:00,5,109.96,109.96,109.91,109.94,20317
20031201|2003-12-05 04:30,5,109.94,109.94,109.91,109.91,40359
20031201|2003-12-05 05:00,5,109.92,109.96,109.92,109.95,19934
20031201|2003-12-05 05:30,5,109.95,109.96,109.94,109.95,11820
20031201|2003-12-05 06:00,5,109.95,109.95,109.93,109.95,13760
20031201|2003-12-05 06:30,5,109.95,109.96,109.93,109.95,6843
20031201|2003-12-05 07:00,5,109.95,110.15,109.93,110.14,32810
20031201|2003-12-05 07:30,5,110.13,110.25,110.13,110.22,68139
20031201|2003-12-05 08:00,5,110.23,110.25,110.17,110.17,18715
20031201|2003-12-05 08:30,5,110.17,110.23,110.17,110.18,27162
20031201|2003-12-05 09:00,5,110.18,110.21,110.16,110.19,17890
20031201|2003-12-05 09:30,5,110.18,110.35,110.18,110.34,47218
20031201|2003-12-05 10:00,5,110.34,110.37,110.32,110.33,22617
20031201|2003-12-05 10:30,5,110.32,110.42,110.3,110.36,9443
20031201|2003-12-05 11:00,5,110.37,110.44,110.35,110.42,4655
20031201|2003-12-05 11:30,5,110.42,110.46,110.41,110.44,9229
20031201|2003-12-08 01:00,8,110.45,110.45,110.37,110.38,2186
20031201|2003-12-08 01:30,8,110.38,110.39,110.33,110.34,17820
20031201|2003-12-08 02:00,8,110.34,110.35,110.31,110.35,10663
20031201|2003-12-08 02:30,8,110.35,110.38,110.35,110.36,10133
20031201|2003-12-08 03:00,8,110.36,110.39,110.32,110.39,6390
20031201|2003-12-08 03:30,8,110.4,110.43,110.38,110.4,3899
20031201|2003-12-08 04:00,8,110.4,110.41,110.39,110.39,2652
20031201|2003-12-08 04:30,8,110.4,110.42,110.39,110.41,4626
20031201|2003-12-08 05:00,8,110.41,110.42,110.39,110.4,8034
20040301|2003-09-11 07:30,11,109.93,109.93,109.93,109.93,1
20040301|2003-09-11 10:30,11,109.65,109.65,109.65,109.65,1
20040301|2003-09-12 02:00,12,109.65,109.66,109.65,109.66,31
20040301|2003-09-16 05:30,16,110.15,110.15,110.15,110.15,5
20040301|2003-09-16 08:00,16,110.26,110.26,110.26,110.26,50
20040301|2003-09-25 04:00,25,111.07,111.07,111.07,111.07,1
20040301|2003-09-29 04:00,29,111.17,111.17,111.17,111.17,1
20040301|2003-09-30 05:00,30,111.38,111.38,111.38,111.38,1
20040301|2003-09-30 10:30,30,111.59,111.59,111.59,111.59,4
20040301|2003-09-30 11:00,30,111.63,111.63,111.63,111.63,50
20040301|2003-10-01 01:30,1,111.61,111.61,111.61,111.61,50
20040301|2003-10-01 11:00,1,111.58,111.58,111.58,111.58,50
20040301|2003-10-02 08:00,2,111.04,111.04,111.04,111.04,1
20040301|2003-10-06 05:30,6,110.36,110.39,110.36,110.39,2
20040301|2003-10-06 07:00,6,110.31,110.31,110.31,110.31,1
20040301|2003-10-07 08:30,7,110.48,110.48,110.48,110.48,1
20040301|2003-10-07 10:00,7,110.34,110.34,110.34,110.34,25
20040301|2003-10-07 10:30,7,110.34,110.36,110.34,110.36,25
20040301|2003-10-08 03:00,8,110.22,110.22,110.22,110.22,1
20040301|2003-10-08 04:30,8,110.11,110.11,110.11,110.11,20
20040301|2003-10-08 09:30,8,110.25,110.25,110.25,110.25,1
20040301|2003-10-08 11:00,8,110.5,110.5,110.45,110.45,26
20040301|2003-10-08 11:30,8,110.47,110.47,110.47,110.47,3
20040301|2003-10-09 10:00,9,110.17,110.17,110.17,110.17,1
20040301|2003-10-10 03:00,10,110,110,110,110,1
20040301|2003-10-13 08:00,13,110,110,110,110,1
20040301|2003-10-14 04:00,14,109.82,109.82,109.82,109.82,1
20040301|2003-10-15 04:30,15,109.76,109.76,109.76,109.76,1
20040301|2003-10-15 09:00,15,109.64,109.65,109.63,109.64,7
20040301|2003-10-20 05:30,20,109.38,109.38,109.38,109.38,5
20040301|2003-10-22 03:00,22,109.95,109.95,109.95,109.95,1
20040301|2003-10-22 03:30,22,109.88,109.88,109.88,109.88,1
20040301|2003-10-23 07:00,23,110.13,110.13,110.13,110.13,1
20040301|2003-10-24 02:30,24,109.74,109.74,109.71,109.71,2
20040301|2003-10-24 04:30,24,109.73,109.76,109.73,109.76,28
20040301|2003-10-27 05:30,27,109.65,109.65,109.65,109.65,1
20040301|2003-10-27 07:00,27,109.62,109.62,109.62,109.62,17
20040301|2003-10-28 02:30,28,109.66,109.66,109.66,109.66,2
20040301|2003-10-28 05:00,28,109.58,109.58,109.58,109.58,1
20040301|2003-10-28 07:30,28,109.58,109.58,109.58,109.58,1
20040301|2003-10-28 08:30,28,109.6,109.6,109.6,109.6,2
20040301|2003-10-28 09:30,28,109.71,109.71,109.71,109.71,2
20040301|2003-10-29 03:00,29,109.85,109.85,109.85,109.85,1
20040301|2003-10-29 08:00,29,109.78,109.78,109.77,109.77,2
20040301|2003-10-30 02:00,30,109.52,109.52,109.52,109.52,1
20040301|2003-10-30 02:30,30,109.56,109.56,109.56,109.56,40
20040301|2003-10-30 03:00,30,109.54,109.54,109.52,109.52,100
20040301|2003-10-30 04:00,30,109.56,109.56,109.56,109.56,10
20040301|2003-10-30 05:30,30,109.66,109.66,109.66,109.66,8
20040301|2003-10-30 06:30,30,109.67,109.68,109.67,109.68,115
20040301|2003-10-31 04:00,31,109.54,109.54,109.54,109.54,1
20040301|2003-10-31 04:30,31,109.59,109.59,109.59,109.59,1
20040301|2003-10-31 08:30,31,109.62,109.62,109.62,109.62,1
20040301|2003-11-03 03:00,3,109.5,109.5,109.5,109.5,171
20040301|2003-11-03 09:30,3,109.31,109.31,109.23,109.23,15
20040301|2003-11-04 03:00,4,109.34,109.34,109.34,109.34,1
20040301|2003-11-04 07:00,4,109.48,109.48,109.48,109.48,2
20040301|2003-11-04 08:00,4,109.47,109.47,109.47,109.47,2
20040301|2003-11-04 09:00,4,109.52,109.52,109.52,109.52,10
20040301|2003-11-05 02:00,5,109.35,109.35,109.34,109.34,7
20040301|2003-11-05 09:30,5,109.46,109.46,109.46,109.46,7
20040301|2003-11-06 01:00,6,109.33,109.4,109.33,109.35,5
20040301|2003-11-06 03:00,6,109.28,109.28,109.28,109.28,8
20040301|2003-11-06 04:30,6,109.24,109.24,109.24,109.24,228
20040301|2003-11-06 05:00,6,109.13,109.13,109.13,109.13,100
20040301|2003-11-06 05:30,6,109.14,109.14,109.14,109.14,500
20040301|2003-11-06 07:30,6,108.95,108.95,108.95,108.95,1
20040301|2003-11-06 08:30,6,109.06,109.06,109.06,109.06,9
20040301|2003-11-06 10:30,6,108.98,108.98,108.98,108.98,1
20040301|2003-11-07 03:30,7,109.04,109.04,109.02,109.02,8
20040301|2003-11-07 06:30,7,108.85,108.85,108.85,108.85,1
20040301|2003-11-07 07:00,7,108.76,108.76,108.76,108.76,21
20040301|2003-11-07 07:30,7,108.71,108.73,108.71,108.73,3
20040301|2003-11-07 08:30,7,108.74,108.74,108.74,108.74,5
20040301|2003-11-10 04:00,10,108.87,108.87,108.87,108.87,1
20040301|2003-11-10 07:00,10,108.85,108.85,108.85,108.85,1
20040301|2003-11-10 10:00,10,108.93,108.93,108.93,108.93,4
20040301|2003-11-11 01:30,11,109.01,109.01,109.01,109.01,9
20040301|2003-11-12 02:00,12,108.8,108.8,108.8,108.8,1
20040301|2003-11-12 03:30,12,108.81,108.81,108.81,108.81,150
20040301|2003-11-12 04:00,12,108.85,108.85,108.83,108.83,591
20040301|2003-11-12 04:30,12,108.84,108.85,108.84,108.85,801
20040301|2003-11-12 06:00,12,108.85,108.88,108.85,108.88,524
20040301|2003-11-12 06:30,12,108.94,108.94,108.93,108.94,300
20040301|2003-11-12 07:00,12,108.95,108.96,108.95,108.96,200
20040301|2003-11-12 07:30,12,108.97,108.98,108.97,108.98,300
20040301|2003-11-12 08:30,12,108.97,109.01,108.97,109.01,306
20040301|2003-11-12 09:00,12,109.02,109.02,109.01,109.01,250
20040301|2003-11-12 09:30,12,109,109.01,109,109.01,250
20040301|2003-11-13 02:00,13,108.99,108.99,108.99,108.99,50
20040301|2003-11-13 03:00,13,109.07,109.07,109.07,109.07,50
20040301|2003-11-13 05:30,13,109.06,109.06,109.06,109.06,10
20040301|2003-11-13 06:30,13,109.17,109.17,109.17,109.17,497
20040301|2003-11-13 07:00,13,109.17,109.17,109.13,109.13,510
20040301|2003-11-13 07:30,13,109.27,109.27,109.26,109.26,1000
20040301|2003-11-13 08:30,13,109.3,109.3,109.3,109.3,28
20040301|2003-11-13 10:00,13,109.37,109.37,109.37,109.37,3
20040301|2003-11-14 02:00,14,109.46,109.48,109.46,109.48,350
20040301|2003-11-14 02:30,14,109.51,109.51,109.5,109.51,1550
20040301|2003-11-14 03:00,14,109.5,109.5,109.5,109.5,300
20040301|2003-11-14 03:30,14,109.49,109.51,109.49,109.51,325
20040301|2003-11-14 04:00,14,109.56,109.56,109.56,109.56,1000
20040301|2003-11-14 04:30,14,109.56,109.56,109.56,109.56,275
20040301|2003-11-14 05:00,14,109.56,109.56,109.56,109.56,175
20040301|2003-11-14 07:00,14,109.56,109.56,109.56,109.56,214
20040301|2003-11-14 07:30,14,109.51,109.54,109.49,109.5,4
20040301|2003-11-14 08:00,14,109.45,109.45,109.45,109.45,7
20040301|2003-11-14 08:30,14,109.51,109.51,109.49,109.49,1001
20040301|2003-11-14 09:00,14,109.68,109.68,109.68,109.68,290
20040301|2003-11-14 09:30,14,109.67,109.68,109.67,109.68,150
20040301|2003-11-14 10:00,14,109.64,109.64,109.64,109.64,13
20040301|2003-11-17 01:30,17,109.87,109.87,109.84,109.84,214
20040301|2003-11-17 02:00,17,109.82,109.83,109.82,109.83,36
20040301|2003-11-17 03:00,17,109.85,109.86,109.85,109.86,5
20040301|2003-11-17 03:30,17,109.88,109.88,109.88,109.88,4
20040301|2003-11-17 04:30,17,109.88,109.88,109.88,109.88,21
20040301|2003-11-17 05:00,17,109.91,109.91,109.88,109.9,3450
20040301|2003-11-17 06:30,17,109.94,109.94,109.94,109.94,400
20040301|2003-11-17 07:00,17,109.88,109.88,109.8,109.8,721
20040301|2003-11-17 07:30,17,109.79,109.88,109.78,109.88,386
20040301|2003-11-17 08:00,17,109.87,109.87,109.82,109.86,102
20040301|2003-11-17 08:30,17,109.87,109.87,109.8,109.81,220
20040301|2003-11-17 09:00,17,109.91,109.91,109.91,109.91,25
20040301|2003-11-17 11:00,17,109.76,109.76,109.76,109.76,5
20040301|2003-11-17 11:30,17,109.78,109.79,109.78,109.79,2
20040301|2003-11-18 01:00,18,109.7,109.7,109.69,109.69,102
20040301|2003-11-18 01:30,18,109.7,109.7,109.69,109.69,2
20040301|2003-11-18 02:00,18,109.75,109.77,109.75,109.77,32
20040301|2003-11-18 02:30,18,109.7,109.7,109.7,109.7,20
20040301|2003-11-18 03:30,18,109.74,109.77,109.74,109.74,71
20040301|2003-11-18 04:00,18,109.73,109.75,109.71,109.74,342
20040301|2003-11-18 05:30,18,109.71,109.73,109.7,109.73,231
20040301|2003-11-18 07:00,18,109.72,109.72,109.69,109.69,373
20040301|2003-11-18 07:30,18,109.71,109.75,109.7,109.7,88
20040301|2003-11-18 08:00,18,109.69,109.69,109.67,109.67,51
20040301|2003-11-18 08:30,18,109.7,109.7,109.7,109.7,1
20040301|2003-11-18 09:00,18,109.87,109.9,109.84,109.9,105
20040301|2003-11-18 09:30,18,109.96,110.02,109.96,110.02,210
20040301|2003-11-18 10:30,18,109.96,109.96,109.96,109.96,50
20040301|2003-11-18 11:00,18,110,110,110,110,1
20040301|2003-11-19 01:00,19,110.23,110.23,110.22,110.22,160
20040301|2003-11-19 01:30,19,110.21,110.21,110.21,110.21,25
20040301|2003-11-19 02:00,19,110.19,110.19,110.19,110.19,30
20040301|2003-11-19 02:30,19,110.18,110.21,110.18,110.21,825
20040301|2003-11-19 03:00,19,110.13,110.13,110.13,110.13,31
20040301|2003-11-19 03:30,19,110.13,110.13,110.13,110.13,32
20040301|2003-11-19 04:00,19,110.1,110.1,110.1,110.1,120
20040301|2003-11-19 04:30,19,110.14,110.14,110.14,110.14,28
20040301|2003-11-19 05:00,19,110.06,110.06,110.06,110.06,5
20040301|2003-11-19 07:00,19,110.08,110.08,110.08,110.08,50
20040301|2003-11-19 07:30,19,110.04,110.04,110.04,110.04,97
20040301|2003-11-19 08:30,19,110.14,110.14,110.08,110.09,33
20040301|2003-11-19 09:00,19,110.01,110.01,110,110,21
20040301|2003-11-19 09:30,19,109.9,109.9,109.83,109.83,1796
20040301|2003-11-19 10:00,19,109.82,109.82,109.82,109.82,50
20040301|2003-11-19 11:00,19,109.79,109.79,109.71,109.71,230
20040301|2003-11-19 11:30,19,109.79,109.79,109.76,109.77,27
20040301|2003-11-20 01:00,20,109.75,109.75,109.75,109.75,50
20040301|2003-11-20 01:30,20,109.71,109.76,109.71,109.76,575
20040301|2003-11-20 02:30,20,109.81,109.81,109.81,109.81,190
20040301|2003-11-20 03:00,20,109.86,110.15,109.86,110.15,141
20040301|2003-11-20 03:30,20,110.09,110.17,110.09,110.17,93
20040301|2003-11-20 04:00,20,110.05,110.05,109.95,110.02,69
20040301|2003-11-20 04:30,20,110.03,110.03,110.02,110.02,1080
20040301|2003-11-20 05:00,20,110,110,110,110,15
20040301|2003-11-20 06:00,20,110.01,110.01,110.01,110.01,25
20040301|2003-11-20 07:00,20,109.97,109.97,109.94,109.94,56
20040301|2003-11-20 07:30,20,110.08,110.08,110.08,110.08,204
20040301|2003-11-20 08:00,20,110.02,110.13,110.02,110.13,6
20040301|2003-11-20 08:30,20,110.05,110.05,110.05,110.05,2
20040301|2003-11-20 09:00,20,109.94,109.94,109.94,109.94,3
20040301|2003-11-20 09:30,20,109.9,109.9,109.84,109.9,905
20040301|2003-11-20 10:00,20,109.91,109.91,109.89,109.89,858
20040301|2003-11-20 10:30,20,109.9,109.93,109.9,109.93,96
20040301|2003-11-20 11:30,20,109.91,109.93,109.91,109.93,130
20040301|2003-11-21 01:00,21,110.01,110.01,110.01,110.01,149
20040301|2003-11-21 02:30,21,110.01,110.01,110.01,110.01,39
20040301|2003-11-21 03:00,21,110,110,110,110,1
20040301|2003-11-21 04:30,21,110.01,110.01,110.01,110.01,3
20040301|2003-11-21 05:30,21,109.98,109.98,109.96,109.96,2
20040301|2003-11-21 07:00,21,110.04,110.04,110.04,110.04,1
20040301|2003-11-21 08:30,21,110.06,110.06,110.06,110.06,70
20040301|2003-11-21 09:00,21,110.05,110.12,110.05,110.12,990
20040301|2003-11-21 10:00,21,110.09,110.09,110.07,110.07,97
20040301|2003-11-21 11:00,21,110.08,110.08,110.08,110.08,10
20040301|2003-11-21 11:30,21,110.08,110.09,110.08,110.09,220
20040301|2003-11-24 02:00,24,109.94,109.94,109.94,109.94,4
20040301|2003-11-24 02:30,24,109.93,109.93,109.86,109.86,32
20040301|2003-11-24 03:00,24,109.84,109.84,109.84,109.84,22
20040301|2003-11-24 03:30,24,109.84,109.84,109.84,109.84,30
20040301|2003-11-24 04:00,24,109.76,109.77,109.76,109.77,1091
20040301|2003-11-24 04:30,24,109.77,109.77,109.77,109.77,20
20040301|2003-11-24 05:00,24,109.76,109.76,109.76,109.76,130
20040301|2003-11-24 06:00,24,109.75,109.75,109.66,109.68,124
20040301|2003-11-24 07:30,24,109.69,109.72,109.67,109.72,74
20040301|2003-11-24 08:00,24,109.72,109.72,109.72,109.72,100
20040301|2003-11-24 08:30,24,109.74,109.74,109.73,109.73,31
20040301|2003-11-24 10:00,24,109.62,109.62,109.62,109.62,20
20040301|2003-11-24 10:30,24,109.62,109.62,109.62,109.62,20
20040301|2003-11-25 01:00,25,109.58,109.58,109.55,109.55,105
20040301|2003-11-25 01:30,25,109.51,109.51,109.51,109.51,201
20040301|2003-11-25 03:00,25,109.6,109.6,109.6,109.6,30
20040301|2003-11-25 03:30,25,109.65,109.65,109.62,109.64,366
20040301|2003-11-25 04:00,25,109.61,109.61,109.58,109.58,41
20040301|2003-11-25 04:30,25,109.51,109.51,109.46,109.46,840
20040301|2003-11-25 05:00,25,109.49,109.51,109.49,109.51,2485
20040301|2003-11-25 06:30,25,109.5,109.5,109.5,109.5,20
20040301|2003-11-25 07:00,25,109.47,109.47,109.45,109.45,114
20040301|2003-11-25 07:30,25,109.52,109.52,109.52,109.52,25
20040301|2003-11-25 08:30,25,109.51,109.54,109.51,109.54,610
20040301|2003-11-25 09:00,25,109.57,109.57,109.57,109.57,25
20040301|2003-11-25 09:30,25,109.54,109.55,109.54,109.55,1911
20040301|2003-11-25 10:00,25,109.53,109.53,109.49,109.49,88
20040301|2003-11-25 10:30,25,109.48,109.48,109.48,109.48,6
20040301|2003-11-25 11:30,25,109.53,109.54,109.52,109.54,118
20040301|2003-11-26 01:00,26,109.53,109.53,109.53,109.53,8
20040301|2003-11-26 02:00,26,109.58,109.6,109.58,109.6,2729
20040301|2003-11-26 02:30,26,109.56,109.56,109.56,109.56,170
20040301|2003-11-26 03:00,26,109.58,109.6,109.57,109.6,1120
20040301|2003-11-26 04:00,26,109.62,109.63,109.61,109.62,273
20040301|2003-11-26 04:30,26,109.63,109.63,109.62,109.62,308
20040301|2003-11-26 05:00,26,109.61,109.61,109.61,109.61,150
20040301|2003-11-26 05:30,26,109.61,109.63,109.61,109.63,938
20040301|2003-11-26 06:00,26,109.64,109.64,109.64,109.64,2130
20040301|2003-11-26 06:30,26,109.64,109.64,109.64,109.64,1576
20040301|2003-11-26 07:00,26,109.63,109.63,109.62,109.62,1020
20040301|2003-11-26 07:30,26,109.6,109.61,109.47,109.5,3253
20040301|2003-11-26 08:00,26,109.47,109.47,109.47,109.47,3
20040301|2003-11-26 08:30,26,109.51,109.53,109.48,109.48,1135
20040301|2003-11-26 09:00,26,109.5,109.56,109.49,109.56,2069
20040301|2003-11-26 09:30,26,109.57,109.63,109.54,109.62,1277
20040301|2003-11-26 10:00,26,109.59,109.59,109.57,109.57,39
20040301|2003-11-26 10:30,26,109.56,109.64,109.52,109.52,46
20040301|2003-11-26 11:00,26,109.53,109.53,109.53,109.53,290
20040301|2003-11-26 11:30,26,109.48,109.48,109.42,109.42,57
20040301|2003-11-27 01:30,27,109.23,109.23,109.16,109.16,8
20040301|2003-11-27 02:00,27,109.22,109.23,109.22,109.23,101
20040301|2003-11-27 02:30,27,109.23,109.23,109.22,109.22,30
20040301|2003-11-27 03:00,27,109.22,109.24,109.22,109.23,400
20040301|2003-11-27 03:30,27,109.23,109.25,109.23,109.25,1944
20040301|2003-11-27 04:00,27,109.25,109.25,109.23,109.25,304
20040301|2003-11-27 04:30,27,109.27,109.29,109.24,109.25,559
20040301|2003-11-27 05:00,27,109.25,109.25,109.19,109.19,187
20040301|2003-11-27 05:30,27,109.18,109.21,109.18,109.19,1191
20040301|2003-11-27 06:00,27,109.18,109.2,109.18,109.18,92
20040301|2003-11-27 06:30,27,109.19,109.19,109.19,109.19,2
20040301|2003-11-27 07:00,27,109.18,109.2,109.18,109.2,140
20040301|2003-11-27 07:30,27,109.22,109.24,109.22,109.24,1160
20040301|2003-11-27 08:00,27,109.23,109.26,109.23,109.26,1755
20040301|2003-11-27 08:30,27,109.26,109.27,109.26,109.27,249
20040301|2003-11-27 09:00,27,109.25,109.25,109.24,109.25,35
20040301|2003-11-27 09:30,27,109.26,109.26,109.25,109.25,20
20040301|2003-11-27 10:00,27,109.26,109.26,109.26,109.26,25
20040301|2003-11-27 10:30,27,109.21,109.21,109.21,109.21,210
20040301|2003-11-27 11:00,27,109.14,109.14,109.14,109.14,15
20040301|2003-11-27 11:30,27,109.12,109.14,109.12,109.12,23
20040301|2003-11-28 01:00,28,109.16,109.16,109.16,109.16,1384
20040301|2003-11-28 01:30,28,109.12,109.12,109.07,109.07,1082
20040301|2003-11-28 02:00,28,109.12,109.12,109.09,109.09,167
20040301|2003-11-28 02:30,28,109.1,109.12,109.1,109.12,107
20040301|2003-11-28 03:00,28,109.16,109.24,109.16,109.21,1117
20040301|2003-11-28 03:30,28,109.25,109.3,109.23,109.26,850
20040301|2003-11-28 04:00,28,109.29,109.32,109.28,109.29,5254
20040301|2003-11-28 04:30,28,109.31,109.31,109.3,109.3,1256
20040301|2003-11-28 05:00,28,109.28,109.28,109.28,109.28,110
20040301|2003-11-28 05:30,28,109.25,109.28,109.25,109.28,490
20040301|2003-11-28 06:00,28,109.36,109.36,109.31,109.35,6504
20040301|2003-11-28 06:30,28,109.39,109.41,109.37,109.37,714
20040301|2003-11-28 07:00,28,109.38,109.4,109.37,109.38,360
20040301|2003-11-28 07:30,28,109.39,109.4,109.31,109.32,413
20040301|2003-11-28 08:00,28,109.31,109.31,109.27,109.3,253
20040301|2003-11-28 08:30,28,109.29,109.31,109.29,109.31,1496
20040301|2003-11-28 09:00,28,109.31,109.31,109.17,109.19,1111
20040301|2003-11-28 09:30,28,109.21,109.23,109.13,109.13,2569
20040301|2003-11-28 10:00,28,109.11,109.2,109.1,109.14,1630
20040301|2003-11-28 11:00,28,109.15,109.16,109.15,109.15,32
20040301|2003-11-28 11:30,28,109.17,109.17,109.1,109.1,717
20040301|2003-12-01 01:00,1,109.04,109.04,108.91,108.94,3112
20040301|2003-12-01 01:30,1,108.96,108.96,108.96,108.96,160
20040301|2003-12-01 02:00,1,109.01,109.01,108.97,108.97,880
20040301|2003-12-01 02:30,1,109,109.02,108.99,109.02,1787
20040301|2003-12-01 03:00,1,109,109.04,109,109.04,1844
20040301|2003-12-01 03:30,1,109.04,109.05,109.04,109.05,1320
20040301|2003-12-01 04:00,1,109.05,109.08,109.05,109.08,888
20040301|2003-12-01 04:30,1,109.07,109.07,109.05,109.05,308
20040301|2003-12-01 05:00,1,109.05,109.1,109.05,109.1,1647
20040301|2003-12-01 05:30,1,109.1,109.12,109.09,109.12,3651
20040301|2003-12-01 06:00,1,109.13,109.13,109.1,109.12,2953
20040301|2003-12-01 06:30,1,109.1,109.1,109.08,109.09,763
20040301|2003-12-01 07:00,1,109.08,109.1,109.06,109.06,763
20040301|2003-12-01 07:30,1,109.06,109.07,109.04,109.06,1112
20040301|2003-12-01 08:00,1,109.05,109.08,109.03,109.03,624
20040301|2003-12-01 08:30,1,109.02,109.07,109.02,109.07,1115
20040301|2003-12-01 09:00,1,109,109.01,108.9,108.93,5107
20040301|2003-12-01 09:30,1,108.96,108.98,108.92,108.97,948
20040301|2003-12-01 10:00,1,108.97,108.97,108.92,108.94,3975
20040301|2003-12-01 10:30,1,108.96,108.97,108.96,108.96,174
20040301|2003-12-01 11:00,1,108.95,108.98,108.92,108.98,1551
20040301|2003-12-01 11:30,1,108.97,108.98,108.94,108.98,1436
20040301|2003-12-02 01:00,2,109.01,109.03,109,109.03,359
20040301|2003-12-02 01:30,2,109.07,109.07,109.01,109.01,470
20040301|2003-12-02 02:00,2,109.07,109.08,109.06,109.07,4871
20040301|2003-12-02 02:30,2,109.07,109.07,109.03,109.03,7819
20040301|2003-12-02 03:00,2,109.03,109.04,109,109.01,13495
20040301|2003-12-02 03:30,2,109,109.05,109,109.03,1616
20040301|2003-12-02 04:00,2,109.03,109.03,109,109,4248
20040301|2003-12-02 04:30,2,109,109.03,108.99,108.99,1063
20040301|2003-12-02 05:00,2,108.98,108.98,108.89,108.92,1423
20040301|2003-12-02 05:30,2,108.93,108.93,108.87,108.93,1267
20040301|2003-12-02 06:00,2,108.93,108.98,108.93,108.96,716
20040301|2003-12-02 06:30,2,108.95,108.98,108.95,108.98,1552
20040301|2003-12-02 07:00,2,108.98,109.01,108.97,109.01,15622
20040301|2003-12-02 07:30,2,109.01,109.03,109.01,109.01,10943
20040301|2003-12-02 08:00,2,109.01,109.01,108.92,108.94,4661
20040301|2003-12-02 08:30,2,108.93,109.02,108.92,108.98,8609
20040301|2003-12-02 09:00,2,108.95,109.01,108.95,109.01,6624
20040301|2003-12-02 09:30,2,109.01,109.13,109,109.12,11745
20040301|2003-12-02 10:00,2,109.1,109.1,109.05,109.05,4366
20040301|2003-12-02 10:30,2,109.06,109.15,109.04,109.1,3728
20040301|2003-12-02 11:00,2,109.09,109.1,109.07,109.1,934
20040301|2003-12-02 11:30,2,109.13,109.16,109.13,109.13,1025
20040301|2003-12-03 01:00,3,109.17,109.19,109.16,109.18,2846
20040301|2003-12-03 01:30,3,109.18,109.2,109.12,109.12,3058
20040301|2003-12-03 02:00,3,109.13,109.14,109.07,109.07,22770
20040301|2003-12-03 02:30,3,109.07,109.13,109.07,109.13,8880
20040301|2003-12-03 03:00,3,109.13,109.17,109.13,109.17,4046
20040301|2003-12-03 03:30,3,109.18,109.2,109.17,109.19,16478
20040301|2003-12-03 04:00,3,109.18,109.2,109.18,109.18,5198
20040301|2003-12-03 04:30,3,109.18,109.18,109.15,109.16,4217
20040301|2003-12-03 05:00,3,109.16,109.2,109.16,109.2,4211
20040301|2003-12-03 05:30,3,109.2,109.25,109.2,109.24,7625
20040301|2003-12-03 06:00,3,109.23,109.24,109.2,109.23,2661
20040301|2003-12-03 06:30,3,109.22,109.24,109.2,109.23,1920
20040301|2003-12-03 07:00,3,109.23,109.23,109.18,109.2,5472
20040301|2003-12-03 07:30,3,109.2,109.25,109.19,109.2,50527
20040301|2003-12-03 08:00,3,109.2,109.23,109.2,109.22,5786
20040301|2003-12-03 08:30,3,109.2,109.2,109.17,109.17,8399
20040301|2003-12-03 09:00,3,109.15,109.34,109.15,109.31,17723
20040301|2003-12-03 09:30,3,109.31,109.33,109.31,109.32,7084
20040301|2003-12-03 10:00,3,109.32,109.34,109.29,109.3,4985
20040301|2003-12-03 10:30,3,109.29,109.29,109.19,109.2,3886
20040301|2003-12-03 11:00,3,109.21,109.21,109.16,109.16,1498
20040301|2003-12-03 11:30,3,109.16,109.16,109.08,109.16,5581
20040301|2003-12-04 01:00,4,109.1,109.12,109.05,109.12,3587
20040301|2003-12-04 01:30,4,109.11,109.15,109.09,109.14,6420
20040301|2003-12-04 02:00,4,109.15,109.16,109.11,109.11,5753
20040301|2003-12-04 02:30,4,109.11,109.12,109.08,109.09,25281
20040301|2003-12-04 03:00,4,109.09,109.13,109.08,109.13,11767
20040301|2003-12-04 03:30,4,109.12,109.13,109.11,109.12,6890
20040301|2003-12-04 04:00,4,109.12,109.13,109.09,109.11,9419
20040301|2003-12-04 04:30,4,109.12,109.12,109.1,109.12,11306
20040301|2003-12-04 05:00,4,109.11,109.14,109.11,109.13,32472
20040301|2003-12-04 05:30,4,109.13,109.19,109.13,109.15,22247
20040301|2003-12-04 06:00,4,109.15,109.15,109.12,109.14,14239
20040301|2003-12-04 06:30,4,109.14,109.15,109.13,109.13,2156
20040301|2003-12-04 07:00,4,109.12,109.15,109.11,109.15,11767
20040301|2003-12-04 07:30,4,109.15,109.25,109.15,109.22,28968
20040301|2003-12-04 08:00,4,109.22,109.26,109.2,109.26,14146
20040301|2003-12-04 08:30,4,109.26,109.34,109.26,109.33,17641
20040301|2003-12-04 09:00,4,109.33,109.37,109.29,109.31,24079
20040301|2003-12-04 09:30,4,109.31,109.32,109.21,109.25,12274
20040301|2003-12-04 10:00,4,109.25,109.31,109.25,109.29,12340
20040301|2003-12-04 10:30,4,109.29,109.35,109.29,109.29,6033
20040301|2003-12-04 11:00,4,109.29,109.34,109.29,109.33,5753
20040301|2003-12-04 11:30,4,109.33,109.46,109.33,109.46,5790
20040301|2003-12-05 01:00,5,109.51,109.51,109.43,109.46,10502
20040301|2003-12-05 01:30,5,109.45,109.49,109.44,109.46,9876
20040301|2003-12-05 02:00,5,109.46,109.49,109.45,109.46,12999
20040301|2003-12-05 02:30,5,109.45,109.47,109.42,109.44,32262
20040301|2003-12-05 03:00,5,109.43,109.45,109.41,109.45,19522
20040301|2003-12-05 03:30,5,109.44,109.45,109.4,109.4,18933
20040301|2003-12-05 04:00,5,109.4,109.4,109.35,109.37,16225
20040301|2003-12-05 04:30,5,109.37,109.38,109.34,109.35,44324
20040301|2003-12-05 05:00,5,109.35,109.38,109.35,109.37,21526
20040301|2003-12-05 05:30,5,109.37,109.39,109.36,109.37,9959
20040301|2003-12-05 06:00,5,109.38,109.38,109.35,109.37,6474
20040301|2003-12-05 06:30,5,109.37,109.38,109.35,109.37,6906
20040301|2003-12-05 07:00,5,109.37,109.57,109.35,109.57,40576
20040301|2003-12-05 07:30,5,109.57,109.68,109.56,109.67,105838
20040301|2003-12-05 08:00,5,109.66,109.7,109.61,109.62,39012
20040301|2003-12-05 08:30,5,109.62,109.68,109.61,109.64,43223
20040301|2003-12-05 09:00,5,109.64,109.66,109.61,109.64,33320
20040301|2003-12-05 09:30,5,109.64,109.85,109.64,109.84,66526
20040301|2003-12-05 10:00,5,109.84,109.89,109.82,109.83,38328
20040301|2003-12-05 10:30,5,109.83,109.92,109.8,109.87,20099
20040301|2003-12-05 11:00,5,109.87,109.95,109.86,109.94,12591
20040301|2003-12-05 11:30,5,109.93,109.99,109.92,109.95,15040
20040301|2003-12-08 01:00,8,109.99,109.99,109.88,109.91,18761
20040301|2003-12-08 01:30,8,109.91,109.92,109.83,109.84,26505
20040301|2003-12-08 02:00,8,109.84,109.87,109.81,109.86,28607
20040301|2003-12-08 02:30,8,109.86,109.89,109.85,109.86,24387
20040301|2003-12-08 03:00,8,109.86,109.92,109.82,109.89,27495
20040301|2003-12-08 03:30,8,109.89,109.94,109.89,109.9,20628
20040301|2003-12-08 04:00,8,109.9,109.92,109.89,109.9,21178
20040301|2003-12-08 04:30,8,109.91,109.93,109.89,109.93,19446
20040301|2003-12-08 05:00,8,109.93,109.93,109.89,109.9,19803
20040301|2003-12-08 05:30,8,109.9,109.95,109.88,109.94,14397
20040301|2003-12-08 06:00,8,109.95,109.96,109.93,109.94,5309
20040301|2003-12-08 06:30,8,109.94,109.96,109.92,109.93,7775
20040301|2003-12-08 07:00,8,109.93,109.98,109.91,109.97,12490
20040301|2003-12-08 07:30,8,109.97,110.03,109.97,110.01,27374
20040301|2003-12-08 08:00,8,110.01,110.04,109.95,109.96,18973
20040301|2003-12-08 08:30,8,109.96,109.96,109.9,109.91,30082
20040301|2003-12-08 09:00,8,109.9,109.99,109.9,109.94,34043
20040301|2003-12-08 09:30,8,109.94,109.94,109.83,109.86,37631
20040301|2003-12-08 10:00,8,109.85,109.85,109.81,109.84,32297
20040301|2003-12-08 10:30,8,109.85,109.87,109.83,109.85,10951
20040301|2003-12-08 11:00,8,109.85,109.88,109.8,109.81,8264
20040301|2003-12-08 11:30,8,109.81,109.85,109.73,109.73,6540
20040301|2003-12-09 01:00,9,109.79,109.89,109.79,109.87,11706
20040301|2003-12-09 01:30,9,109.86,109.92,109.86,109.9,11163
20040301|2003-12-09 02:00,9,109.9,109.94,109.89,109.91,16602
20040301|2003-12-09 02:30,9,109.91,109.97,109.88,109.97,26120
20040301|2003-12-09 03:00,9,109.97,109.99,109.93,109.94,28239
20040301|2003-12-09 03:30,9,109.94,109.95,109.9,109.93,17733
20040301|2003-12-09 04:00,9,109.94,109.94,109.9,109.91,21611
20040301|2003-12-09 04:30,9,109.91,109.93,109.9,109.9,13208
20040301|2003-12-09 05:00,9,109.9,109.9,109.81,109.82,20602
20040301|2003-12-09 05:30,9,109.82,109.84,109.77,109.79,30376
20040301|2003-12-09 06:00,9,109.79,109.83,109.74,109.81,31765
20040301|2003-12-09 06:30,9,109.82,109.83,109.71,109.74,29536
20040301|2003-12-09 07:00,9,109.74,109.76,109.67,109.73,28428
20040301|2003-12-09 07:30,9,109.72,109.74,109.68,109.73,21382
20040301|2003-12-09 08:00,9,109.73,109.77,109.71,109.77,18494
20040301|2003-12-09 08:30,9,109.76,109.79,109.72,109.78,29537
20040301|2003-12-09 09:00,9,109.78,109.78,109.69,109.71,32551
20040301|2003-12-09 09:30,9,109.72,109.77,109.69,109.76,46343
20040301|2003-12-09 10:00,9,109.76,109.8,109.73,109.79,20151
20040301|2003-12-09 10:30,9,109.79,109.86,109.78,109.82,20663
20040301|2003-12-09 11:00,9,109.83,109.88,109.82,109.88,9099
20040301|2003-12-09 11:30,9,109.87,109.92,109.87,109.88,14107
20040301|2003-12-10 01:00,10,109.6,109.63,109.5,109.51,31780
20040301|2003-12-10 01:30,10,109.51,109.67,109.51,109.63,26818
20040301|2003-12-10 02:00,10,109.63,109.67,109.62,109.64,18497
20040301|2003-12-10 02:30,10,109.64,109.67,109.62,109.65,20724
20040301|2003-12-10 03:00,10,109.66,109.73,109.64,109.71,27338
20040301|2003-12-10 03:30,10,109.7,109.74,109.7,109.72,24797
20040301|2003-12-10 04:00,10,109.72,109.76,109.7,109.74,23673
20040301|2003-12-10 04:30,10,109.74,109.76,109.72,109.74,13651
20040301|2003-12-10 05:00,10,109.75,109.75,109.72,109.72,8225
20040301|2003-12-10 05:30,10,109.72,109.74,109.71,109.73,8738
20040301|2003-12-10 06:00,10,109.73,109.74,109.71,109.72,11727
20040301|2003-12-10 06:30,10,109.73,109.78,109.72,109.76,21571
20040301|2003-12-10 07:00,10,109.77,109.79,109.75,109.78,15090
20040301|2003-12-10 07:30,10,109.78,109.83,109.76,109.78,30991
20040301|2003-12-10 08:00,10,109.78,109.95,109.77,109.92,64127
20040301|2003-12-10 08:30,10,109.93,109.94,109.87,109.88,56315
20040301|2003-12-10 09:00,10,109.88,109.97,109.88,109.91,51315
20040301|2003-12-10 09:30,10,109.91,109.96,109.9,109.94,31787
20040301|2003-12-10 10:00,10,109.93,109.95,109.85,109.86,25994
20040301|2003-12-10 10:30,10,109.86,109.88,109.79,109.81,17884
20040301|2003-12-10 11:00,10,109.81,109.85,109.78,109.83,6377
20040301|2003-12-10 11:30,10,109.84,109.86,109.82,109.85,4330
20040301|2003-12-11 01:00,11,109.83,109.86,109.8,109.8,6877
20040301|2003-12-11 01:30,11,109.8,109.83,109.78,109.82,7399
20040301|2003-12-11 02:00,11,109.81,109.84,109.77,109.79,14941
20040301|2003-12-11 02:30,11,109.79,109.8,109.71,109.74,31842
20040301|2003-12-11 03:00,11,109.74,109.76,109.73,109.75,21661
20040301|2003-12-11 03:30,11,109.75,109.79,109.73,109.76,18796
20040301|2003-12-11 04:00,11,109.76,109.76,109.72,109.75,17422
20040301|2003-12-11 04:30,11,109.75,109.79,109.73,109.74,15145
20040301|2003-12-11 05:00,11,109.75,109.75,109.71,109.74,13519
20040301|2003-12-11 05:30,11,109.73,109.75,109.71,109.74,14343
20040301|2003-12-11 06:00,11,109.73,109.74,109.71,109.71,7255
20040301|2003-12-11 06:30,11,109.71,109.73,109.68,109.72,13395
20040301|2003-12-11 07:00,11,109.73,109.74,109.62,109.71,21281
20040301|2003-12-11 07:30,11,109.71,109.77,109.65,109.76,61238
20040301|2003-12-11 08:00,11,109.76,109.77,109.72,109.74,27430
20040301|2003-12-11 08:30,11,109.74,109.74,109.69,109.71,24491
20040301|2003-12-11 09:00,11,109.72,109.77,109.71,109.73,24339
20040301|2003-12-11 09:30,11,109.73,109.78,109.71,109.74,25522
20040301|2003-12-11 10:00,11,109.75,109.79,109.74,109.78,13717
20040301|2003-12-11 10:30,11,109.77,109.79,109.74,109.79,6181
20040301|2003-12-11 11:00,11,109.79,109.82,109.78,109.81,5349
20040301|2003-12-11 11:30,11,109.81,109.82,109.78,109.79,6159
20040301|2003-12-12 01:00,12,110.05,110.16,110.01,110.05,23257
20040301|2003-12-12 01:30,12,110.05,110.07,109.96,109.98,22102
20040301|2003-12-12 02:00,12,109.98,109.99,109.94,109.97,17399
20040301|2003-12-12 02:30,12,109.96,109.99,109.95,109.98,11167
20040301|2003-12-12 03:00,12,109.97,110.01,109.97,109.98,15313
20040301|2003-12-12 03:30,12,109.98,110.01,109.96,110,14146
20040301|2003-12-12 04:00,12,110,110,109.97,109.98,25017
20040301|2003-12-12 04:30,12,109.98,109.99,109.96,109.98,14366
20040301|2003-12-12 05:00,12,109.99,110,109.97,109.99,7058
20040301|2003-12-12 05:30,12,109.98,110,109.97,109.98,5233
20040301|2003-12-12 06:00,12,109.99,110,109.97,109.99,6323
20040301|2003-12-12 06:30,12,109.99,110,109.98,109.98,5154
20040301|2003-12-12 07:00,12,109.97,110.02,109.96,110.02,14480
20040301|2003-12-12 07:30,12,110.02,110.08,109.95,110.06,49243
20040301|2003-12-12 08:00,12,110.05,110.1,110.05,110.08,38180
20040301|2003-12-12 08:30,12,110.09,110.26,110.06,110.25,68783
20040301|2003-12-12 09:00,12,110.24,110.29,110.22,110.27,59652
20040301|2003-12-12 09:30,12,110.27,110.27,110.23,110.25,22321
20040301|2003-12-12 10:00,12,110.24,110.25,110.19,110.24,16408
20040301|2003-12-12 10:30,12,110.25,110.27,110.23,110.26,9031
20040301|2003-12-12 11:00,12,110.26,110.27,110.22,110.23,8234
20040301|2003-12-12 11:30,12,110.22,110.26,110.22,110.25,5819
20040301|2003-12-15 01:00,15,109.97,110.02,109.91,109.95,26335
20040301|2003-12-15 01:30,15,109.95,110.01,109.94,110,16740
20040301|2003-12-15 02:00,15,110.01,110.06,110,110.02,25523
20040301|2003-12-15 02:30,15,110.02,110.09,110.02,110.07,16956
20040301|2003-12-15 03:00,15,110.07,110.13,110.07,110.11,15078
20040301|2003-12-15 03:30,15,110.1,110.12,110.06,110.07,15536
20040301|2003-12-15 04:00,15,110.07,110.1,110.07,110.08,8568
20040301|2003-12-15 04:30,15,110.08,110.13,110.07,110.11,10713
20040301|2003-12-15 05:00,15,110.12,110.13,110.11,110.11,6146
20040301|2003-12-15 05:30,15,110.11,110.13,110.11,110.11,5323
20040301|2003-12-15 06:00,15,110.11,110.13,110.1,110.12,5783
20040301|2003-12-15 06:30,15,110.12,110.12,110.07,110.11,9183
20040301|2003-12-15 07:00,15,110.11,110.11,110.09,110.09,7641
20040301|2003-12-15 07:30,15,110.09,110.18,110.09,110.16,18277
20040301|2003-12-15 08:00,15,110.15,110.21,110.15,110.2,16881
20040301|2003-12-15 08:30,15,110.2,110.23,110.18,110.22,20711
20040301|2003-12-15 09:00,15,110.23,110.24,110.2,110.22,11960
20040301|2003-12-15 09:30,15,110.21,110.25,110.17,110.24,18378
20040301|2003-12-15 10:00,15,110.24,110.28,110.22,110.26,19932
20040301|2003-12-15 10:30,15,110.26,110.32,110.26,110.3,14344
20040301|2003-12-15 11:00,15,110.3,110.4,110.3,110.39,10140
20040301|2003-12-15 11:30,15,110.4,110.5,110.38,110.48,17585
20040301|2003-12-16 01:00,16,110.48,110.5,110.44,110.44,13423
20040301|2003-12-16 01:30,16,110.44,110.45,110.4,110.41,10436
20040301|2003-12-16 02:00,16,110.41,110.44,110.4,110.4,23837
20040301|2003-12-16 02:30,16,110.4,110.41,110.35,110.39,28689
20040301|2003-12-16 03:00,16,110.39,110.4,110.37,110.39,17535
20040301|2003-12-16 03:30,16,110.39,110.42,110.38,110.39,25935
20040301|2003-12-16 04:00,16,110.39,110.4,110.36,110.39,19121
20040301|2003-12-16 04:30,16,110.39,110.39,110.35,110.36,19506
20040301|2003-12-16 05:00,16,110.35,110.37,110.32,110.36,14732
20040301|2003-12-16 05:30,16,110.36,110.36,110.32,110.33,12718
20040301|2003-12-16 06:00,16,110.33,110.35,110.31,110.35,11716
20040301|2003-12-16 06:30,16,110.35,110.37,110.33,110.35,8627
20040301|2003-12-16 07:00,16,110.34,110.44,110.33,110.44,26722
20040301|2003-12-16 07:30,16,110.43,110.46,110.39,110.44,46681
20040301|2003-12-16 08:00,16,110.44,110.44,110.31,110.34,39146
20040301|2003-12-16 08:30,16,110.34,110.34,110.25,110.3,50413
20040301|2003-12-16 09:00,16,110.3,110.31,110.26,110.27,31787
20040301|2003-12-16 09:30,16,110.27,110.29,110.22,110.28,24008
20040301|2003-12-16 10:00,16,110.29,110.33,110.28,110.3,16903
20040301|2003-12-16 10:30,16,110.31,110.38,110.3,110.36,10818
20040301|2003-12-16 11:00,16,110.36,110.41,110.35,110.37,7066
20040301|2003-12-16 11:30,16,110.36,110.37,110.3,110.31,3964
20040301|2003-12-17 01:00,17,110.45,110.49,110.42,110.45,15220
20040301|2003-12-17 01:30,17,110.46,110.52,110.44,110.46,14084
20040301|2003-12-17 02:00,17,110.46,110.47,110.42,110.46,11132
20040301|2003-12-17 02:30,17,110.46,110.46,110.41,110.44,15458
20040301|2003-12-17 03:00,17,110.43,110.44,110.42,110.43,8351
20040301|2003-12-17 03:30,17,110.43,110.43,110.33,110.37,32038
20040301|2003-12-17 04:00,17,110.36,110.41,110.36,110.4,21401
20040301|2003-12-17 04:30,17,110.4,110.42,110.38,110.41,14989
20040301|2003-12-17 05:00,17,110.41,110.43,110.38,110.41,22416
20040301|2003-12-17 05:30,17,110.4,110.42,110.4,110.42,5580
20040301|2003-12-17 06:00,17,110.42,110.43,110.41,110.43,5369
20040301|2003-12-17 06:30,17,110.43,110.47,110.41,110.46,8770
20040301|2003-12-17 07:00,17,110.46,110.54,110.44,110.51,28526
20040301|2003-12-17 07:30,17,110.5,110.57,110.47,110.54,30330
20040301|2003-12-17 08:00,17,110.54,110.61,110.53,110.57,28587
20040301|2003-12-17 08:30,17,110.57,110.6,110.54,110.58,28168
20040301|2003-12-17 09:00,17,110.58,110.59,110.54,110.57,27233
20040301|2003-12-17 09:30,17,110.57,110.63,110.55,110.57,25623
20040301|2003-12-17 10:00,17,110.56,110.57,110.51,110.56,18286
20040301|2003-12-17 10:30,17,110.56,110.6,110.56,110.58,26386
20040301|2003-12-17 11:00,17,110.58,110.62,110.58,110.6,9118
20040301|2003-12-17 11:30,17,110.61,110.65,110.59,110.63,7464
20040301|2003-12-18 01:00,18,110.61,110.62,110.58,110.59,10603
20040301|2003-12-18 01:30,18,110.59,110.6,110.57,110.59,5796
20040301|2003-12-18 02:00,18,110.59,110.68,110.59,110.66,14747
20040301|2003-12-18 02:30,18,110.66,110.75,110.65,110.71,35691
20040301|2003-12-18 03:00,18,110.71,110.79,110.7,110.76,28229
20040301|2003-12-18 03:30,18,110.76,110.86,110.75,110.82,40565
20040301|2003-12-18 04:00,18,110.82,110.82,110.75,110.76,34888
20040301|2003-12-18 04:30,18,110.76,110.78,110.75,110.76,16032
20040301|2003-12-18 05:00,18,110.77,110.78,110.73,110.73,16348
20040301|2003-12-18 05:30,18,110.72,110.74,110.69,110.69,12016
20040301|2003-12-18 06:00,18,110.7,110.7,110.65,110.67,19563
20040301|2003-12-18 06:30,18,110.68,110.68,110.66,110.67,10376
20040301|2003-12-18 07:00,18,110.67,110.69,110.64,110.65,13169
20040301|2003-12-18 07:30,18,110.65,110.67,110.52,110.52,50013
20040301|2003-12-18 08:00,18,110.53,110.6,110.51,110.56,30375
20040301|2003-12-18 08:30,18,110.56,110.58,110.53,110.55,18634
20040301|2003-12-18 09:00,18,110.55,110.63,110.55,110.59,23965
20040301|2003-12-18 09:30,18,110.59,110.62,110.57,110.58,17416
20040301|2003-12-18 10:00,18,110.58,110.62,110.57,110.58,10844
20040301|2003-12-18 10:30,18,110.59,110.66,110.53,110.56,13856
20040301|2003-12-18 11:00,18,110.56,110.59,110.48,110.56,8542
20040301|2003-12-18 11:30,18,110.56,110.63,110.55,110.62,7090
20040301|2003-12-19 01:00,19,110.68,110.69,110.62,110.64,5582
20040301|2003-12-19 01:30,19,110.64,110.64,110.58,110.61,4921
20040301|2003-12-19 02:00,19,110.61,110.63,110.56,110.6,12985
20040301|2003-12-19 02:30,19,110.61,110.66,110.61,110.64,11851
20040301|2003-12-19 03:00,19,110.64,110.71,110.63,110.67,24521
20040301|2003-12-19 03:30,19,110.67,110.69,110.66,110.67,9973
20040301|2003-12-19 04:00,19,110.67,110.68,110.62,110.65,8320
20040301|2003-12-19 04:30,19,110.64,110.65,110.62,110.64,16590
20040301|2003-12-19 05:00,19,110.64,110.67,110.63,110.65,10660
20040301|2003-12-19 05:30,19,110.66,110.67,110.63,110.64,7999
20040301|2003-12-19 06:00,19,110.64,110.66,110.63,110.63,3919
20040301|2003-12-19 06:30,19,110.63,110.64,110.62,110.63,3638
20040301|2003-12-19 07:00,19,110.64,110.66,110.62,110.62,4808
20040301|2003-12-19 07:30,19,110.63,110.63,110.54,110.59,14347
20040301|2003-12-19 08:00,19,110.59,110.59,110.51,110.56,17259
20040301|2003-12-19 08:30,19,110.55,110.58,110.52,110.58,9930
20040301|2003-12-19 09:00,19,110.57,110.59,110.55,110.59,17903
20040301|2003-12-19 09:30,19,110.59,110.6,110.38,110.42,20687
20040301|2003-12-19 10:00,19,110.42,110.44,110.37,110.38,18249
20040301|2003-12-19 10:30,19,110.38,110.49,110.34,110.43,10233
20040301|2003-12-19 11:00,19,110.44,110.49,110.43,110.49,4993
20040301|2003-12-19 11:30,19,110.48,110.55,110.45,110.52,3748
20040301|2003-12-22 01:00,22,110.68,110.69,110.61,110.62,5212
20040301|2003-12-22 01:30,22,110.62,110.63,110.59,110.59,2808
20040301|2003-12-22 02:00,22,110.6,110.61,110.56,110.59,5609
20040301|2003-12-22 02:30,22,110.59,110.59,110.56,110.58,5096
20040301|2003-12-22 03:00,22,110.59,110.63,110.58,110.63,8450
20040301|2003-12-22 03:30,22,110.63,110.66,110.61,110.66,8210
20040301|2003-12-22 04:00,22,110.65,110.68,110.64,110.65,9262
20040301|2003-12-22 04:30,22,110.65,110.67,110.64,110.66,7266
20040301|2003-12-22 05:00,22,110.66,110.68,110.65,110.66,6922
20040301|2003-12-22 05:30,22,110.66,110.66,110.65,110.65,2101
20040301|2003-12-22 06:00,22,110.66,110.66,110.63,110.64,5545
20040301|2003-12-22 06:30,22,110.64,110.66,110.64,110.65,3847
20040301|2003-12-22 07:00,22,110.65,110.65,110.64,110.65,2753
20040301|2003-12-22 07:30,22,110.65,110.66,110.62,110.62,7494
20040301|2003-12-22 08:00,22,110.63,110.63,110.58,110.59,4669
20040301|2003-12-22 08:30,22,110.59,110.6,110.57,110.59,6114
20040301|2003-12-22 09:00,22,110.6,110.62,110.58,110.6,5135
20040301|2003-12-22 09:30,22,110.6,110.61,110.55,110.56,8745
20040301|2003-12-22 10:00,22,110.56,110.59,110.55,110.58,9418
20040301|2003-12-22 10:30,22,110.58,110.59,110.53,110.55,5658
20040301|2003-12-22 11:00,22,110.55,110.58,110.53,110.58,1444
20040301|2003-12-22 11:30,22,110.58,110.62,110.57,110.62,1003
20040301|2003-12-23 01:00,23,110.66,110.66,110.59,110.61,2120
20040301|2003-12-23 01:30,23,110.61,110.62,110.59,110.59,522
20040301|2003-12-23 02:00,23,110.6,110.64,110.6,110.62,4468
20040301|2003-12-23 02:30,23,110.62,110.65,110.62,110.64,9007
20040301|2003-12-23 03:00,23,110.64,110.65,110.62,110.62,11343
20040301|2003-12-23 03:30,23,110.62,110.63,110.61,110.63,2322
20040301|2003-12-23 04:00,23,110.62,110.63,110.58,110.6,7735
20040301|2003-12-23 04:30,23,110.6,110.61,110.59,110.6,4382
20040301|2003-12-23 05:00,23,110.6,110.61,110.59,110.59,5849
20040301|2003-12-23 05:30,23,110.59,110.6,110.55,110.56,3845
20040301|2003-12-23 06:00,23,110.57,110.58,110.55,110.56,3517
20040301|2003-12-23 06:30,23,110.56,110.6,110.56,110.59,4861
20040301|2003-12-23 07:00,23,110.6,110.62,110.59,110.6,4296
20040301|2003-12-23 07:30,23,110.61,110.64,110.6,110.64,5002
20040301|2003-12-23 08:00,23,110.63,110.66,110.61,110.61,3462
20040301|2003-12-23 08:30,23,110.61,110.65,110.56,110.63,8553
20040301|2003-12-23 09:00,23,110.63,110.67,110.61,110.65,6009
20040301|2003-12-23 09:30,23,110.65,110.71,110.65,110.68,7243
20040301|2003-12-23 10:00,23,110.67,110.71,110.67,110.7,3043
20040301|2003-12-23 10:30,23,110.7,110.7,110.67,110.69,1908
20040301|2003-12-23 11:00,23,110.69,110.71,110.66,110.66,2338
20040301|2003-12-23 11:30,23,110.67,110.67,110.62,110.64,905
20040301|2003-12-29 01:00,29,110.8,110.84,110.77,110.8,4418
20040301|2003-12-29 01:30,29,110.8,110.81,110.77,110.77,3284
20040301|2003-12-29 02:00,29,110.77,110.78,110.77,110.78,2725
20040301|2003-12-29 02:30,29,110.78,110.8,110.78,110.79,3454
20040301|2003-12-29 03:00,29,110.79,110.84,110.78,110.83,6187
20040301|2003-12-29 03:30,29,110.83,110.83,110.79,110.79,3210
20040301|2003-12-29 04:00,29,110.79,110.79,110.77,110.78,2844
20040301|2003-12-29 04:30,29,110.77,110.81,110.77,110.79,3019
20040301|2003-12-29 05:00,29,110.8,110.82,110.8,110.82,1990
20040301|2003-12-29 05:30,29,110.81,110.83,110.81,110.83,2035
20040301|2003-12-29 06:00,29,110.82,110.83,110.81,110.82,1519
20040301|2003-12-29 06:30,29,110.82,110.83,110.79,110.79,3702
20040301|2003-12-29 07:00,29,110.79,110.81,110.79,110.81,1677
20040301|2003-12-29 07:30,29,110.81,110.81,110.57,110.68,14245
20040301|2003-12-29 08:00,29,110.68,110.69,110.65,110.67,7964
20040301|2003-12-29 08:30,29,110.67,110.71,110.66,110.66,7399
20040301|2003-12-29 09:00,29,110.67,110.67,110.65,110.66,9838
20040301|2003-12-29 09:30,29,110.67,110.69,110.66,110.68,3141
20040301|2003-12-29 10:00,29,110.68,110.68,110.65,110.67,4782
20040301|2003-12-29 10:30,29,110.67,110.67,110.66,110.67,945
20040301|2003-12-29 11:00,29,110.67,110.67,110.65,110.65,649
20040301|2003-12-29 11:30,29,110.65,110.65,110.62,110.64,1781
20040301|2003-12-30 01:00,30,110.55,110.57,110.46,110.55,4623
20040301|2003-12-30 01:30,30,110.54,110.6,110.54,110.6,2286
20040301|2003-12-30 02:00,30,110.6,110.63,110.58,110.58,3069
20040301|2003-12-30 02:30,30,110.58,110.58,110.51,110.55,6309
20040301|2003-12-30 03:00,30,110.55,110.55,110.48,110.49,4988
20040301|2003-12-30 03:30,30,110.49,110.5,110.45,110.49,6477
20040301|2003-12-30 04:00,30,110.48,110.5,110.46,110.49,3786
20040301|2003-12-30 04:30,30,110.48,110.51,110.48,110.48,5050
20040301|2003-12-30 05:00,30,110.47,110.47,110.45,110.46,3390
20040301|2003-12-30 05:30,30,110.46,110.48,110.45,110.46,2886
20040301|2003-12-30 06:00,30,110.47,110.5,110.46,110.5,2317
20040301|2003-12-30 06:30,30,110.5,110.5,110.45,110.49,2962
20040301|2003-12-30 07:00,30,110.49,110.5,110.46,110.48,4175
20040301|2003-12-30 07:30,30,110.49,110.49,110.46,110.47,2882
20040301|2003-12-30 08:00,30,110.48,110.48,110.18,110.36,18426
20040301|2003-12-30 08:30,30,110.37,110.49,110.36,110.47,7648
20040301|2003-12-30 09:00,30,110.48,110.56,110.45,110.53,7937
20040301|2003-12-30 09:30,30,110.52,110.6,110.5,110.52,9376
20040301|2004-01-02 01:00,2,110.47,110.59,110.43,110.56,7507
20040301|2004-01-02 01:30,2,110.56,110.72,110.56,110.72,12002
20040301|2004-01-02 02:00,2,110.71,111.02,110.68,110.81,23502
20040301|2004-01-02 02:30,2,110.81,110.81,110.77,110.8,6743
20040301|2004-01-02 03:00,2,110.79,110.8,110.75,110.76,7697
20040301|2004-01-02 03:30,2,110.76,110.8,110.76,110.79,4882
20040301|2004-01-02 04:00,2,110.79,110.79,110.75,110.76,5105
20040301|2004-01-02 04:30,2,110.76,110.8,110.76,110.79,2560
20040301|2004-01-02 05:00,2,110.79,110.8,110.75,110.76,3124
20040301|2004-01-02 05:30,2,110.76,110.76,110.73,110.74,5089
20040301|2004-01-02 06:00,2,110.73,110.75,110.72,110.72,3596
20040301|2004-01-02 06:30,2,110.72,110.75,110.7,110.74,5280
20040301|2004-01-02 07:00,2,110.74,110.75,110.72,110.75,2372
20040301|2004-01-02 07:30,2,110.75,110.75,110.72,110.74,3665
20040301|2004-01-02 08:00,2,110.74,110.75,110.71,110.74,5100
20040301|2004-01-02 08:30,2,110.73,110.77,110.72,110.74,4800
20040301|2004-01-02 09:00,2,110.74,110.74,110.4,110.4,29913
20040301|2004-01-02 09:30,2,110.4,110.46,110.38,110.4,11110
20040301|2004-01-02 10:00,2,110.4,110.41,110.26,110.28,9912
20040301|2004-01-02 10:30,2,110.28,110.34,110.25,110.33,5654
20040301|2004-01-02 11:00,2,110.33,110.38,110.31,110.35,2877
20040301|2004-01-02 11:30,2,110.35,110.35,110.32,110.33,1681
20040301|2004-01-05 01:00,5,110.44,110.49,110.29,110.47,20159
20040301|2004-01-05 01:30,5,110.47,110.48,110.44,110.45,12382
20040301|2004-01-05 02:00,5,110.44,110.45,110.36,110.39,18596
20040301|2004-01-05 02:30,5,110.38,110.38,110.27,110.32,30270
20040301|2004-01-05 03:00,5,110.32,110.36,110.32,110.35,17998
20040301|2004-01-05 03:30,5,110.35,110.37,110.31,110.36,14157
20040301|2004-01-05 04:00,5,110.36,110.43,110.35,110.43,13770
20040301|2004-01-05 04:30,5,110.43,110.44,110.39,110.41,14380
20040301|2004-01-05 05:00,5,110.42,110.44,110.38,110.41,18895
20040301|2004-01-05 05:30,5,110.41,110.48,110.41,110.44,19349
20040301|2004-01-05 06:00,5,110.44,110.46,110.42,110.46,9056
20040301|2004-01-05 06:30,5,110.46,110.47,110.45,110.46,4115
20040301|2004-01-05 07:00,5,110.47,110.48,110.38,110.38,17618
20040301|2004-01-05 07:30,5,110.38,110.41,110.36,110.38,25357
20040301|2004-01-05 08:00,5,110.38,110.44,110.37,110.43,22737
20040301|2004-01-05 08:30,5,110.43,110.44,110.4,110.42,13067
20040301|2004-01-05 09:00,5,110.42,110.46,110.39,110.43,23634
20040301|2004-01-05 09:30,5,110.44,110.46,110.4,110.44,22132
20040301|2004-01-05 10:00,5,110.44,110.5,110.44,110.46,16314
20040301|2004-01-05 10:30,5,110.46,110.46,110.41,110.43,5138
20040301|2004-01-05 11:00,5,110.43,110.5,110.43,110.5,3141
20040301|2004-01-05 11:30,5,110.49,110.5,110.45,110.49,6483
20040301|2004-01-06 01:00,6,110.61,110.64,110.56,110.59,17157
20040301|2004-01-06 01:30,6,110.59,110.64,110.54,110.57,17207
20040301|2004-01-06 02:00,6,110.57,110.63,110.57,110.63,12705
20040301|2004-01-06 02:30,6,110.62,110.62,110.56,110.59,16372
20040301|2004-01-06 03:00,6,110.58,110.63,110.57,110.58,20230
20040301|2004-01-06 03:30,6,110.58,110.59,110.54,110.57,33084
20040301|2004-01-06 04:00,6,110.57,110.66,110.57,110.63,31302
20040301|2004-01-06 04:30,6,110.63,110.74,110.62,110.72,34879
20040301|2004-01-06 05:00,6,110.72,110.75,110.7,110.7,27640
20040301|2004-01-06 05:30,6,110.7,110.74,110.69,110.73,15244
20040301|2004-01-06 06:00,6,110.72,110.8,110.72,110.75,18154
20040301|2004-01-06 06:30,6,110.76,110.78,110.75,110.78,7935
20040301|2004-01-06 07:00,6,110.77,110.78,110.72,110.76,12309
20040301|2004-01-06 07:30,6,110.76,110.81,110.76,110.79,23432
20040301|2004-01-06 08:00,6,110.79,110.79,110.74,110.77,26701
20040301|2004-01-06 08:30,6,110.77,110.78,110.72,110.73,20165
20040301|2004-01-06 09:00,6,110.74,110.84,110.74,110.8,60687
20040301|2004-01-06 09:30,6,110.8,110.84,110.77,110.78,41806
20040301|2004-01-06 10:00,6,110.77,110.85,110.77,110.83,26395
20040301|2004-01-06 10:30,6,110.83,110.85,110.81,110.83,11345
20040301|2004-01-06 11:00,6,110.82,110.84,110.81,110.83,7881
20040301|2004-01-06 11:30,6,110.84,110.87,110.83,110.86,6418
20040301|2004-01-07 01:00,7,110.78,110.78,110.73,110.76,18597
20040301|2004-01-07 01:30,7,110.76,110.78,110.73,110.73,14649
20040301|2004-01-07 02:00,7,110.73,110.74,110.67,110.68,24876
20040301|2004-01-07 02:30,7,110.68,110.69,110.65,110.67,34568
20040301|2004-01-07 03:00,7,110.66,110.73,110.66,110.69,27839
20040301|2004-01-07 03:30,7,110.7,110.7,110.66,110.66,40317
20040301|2004-01-07 04:00,7,110.66,110.71,110.65,110.71,46300
20040301|2004-01-07 04:30,7,110.7,110.74,110.7,110.74,13341
20040301|2004-01-07 05:00,7,110.74,110.83,110.72,110.78,28969
20040301|2004-01-07 05:30,7,110.78,110.82,110.77,110.82,17214
20040301|2004-01-07 06:00,7,110.83,110.85,110.8,110.82,19599
20040301|2004-01-07 06:30,7,110.81,110.83,110.8,110.81,14215
20040301|2004-01-07 07:00,7,110.81,110.82,110.77,110.8,13929
20040301|2004-01-07 07:30,7,110.8,110.81,110.76,110.8,20023
20040301|2004-01-07 08:00,7,110.8,110.9,110.79,110.9,40620
20040301|2004-01-07 08:30,7,110.9,110.93,110.87,110.92,48580
20040301|2004-01-07 09:00,7,110.92,110.97,110.9,110.96,42894
20040301|2004-01-07 09:30,7,110.96,110.99,110.95,110.98,38675
20040301|2004-01-07 10:00,7,110.98,111.06,110.97,111.04,30186
20040301|2004-01-07 10:30,7,111.04,111.05,110.93,110.96,19561
20040301|2004-01-07 11:00,7,110.95,110.97,110.94,110.97,9412
20040301|2004-01-07 11:30,7,110.97,110.99,110.94,110.96,6662
20040301|2004-01-08 01:00,8,110.94,110.94,110.83,110.86,20315
20040301|2004-01-08 01:30,8,110.85,110.88,110.83,110.87,16450
20040301|2004-01-08 02:00,8,110.87,110.89,110.86,110.88,13235
20040301|2004-01-08 02:30,8,110.88,110.89,110.84,110.84,12601
20040301|2004-01-08 03:00,8,110.84,110.85,110.81,110.85,25897
20040301|2004-01-08 03:30,8,110.84,110.86,110.78,110.82,38206
20040301|2004-01-08 04:00,8,110.82,110.85,110.8,110.85,19291
20040301|2004-01-08 04:30,8,110.85,110.87,110.83,110.83,21741
20040301|2004-01-08 05:00,8,110.83,110.84,110.79,110.82,33526
20040301|2004-01-08 05:30,8,110.83,110.85,110.82,110.85,10957
20040301|2004-01-08 06:00,8,110.86,110.9,110.85,110.89,16435
20040301|2004-01-08 06:30,8,110.88,110.9,110.86,110.87,13794
20040301|2004-01-08 07:00,8,110.87,110.98,110.87,110.91,17898
20040301|2004-01-08 07:30,8,110.91,110.92,110.84,110.91,60732
20040301|2004-01-08 08:00,8,110.91,110.96,110.9,110.96,55351
20040301|2004-01-08 08:30,8,110.95,111.07,110.95,111.07,58099
20040301|2004-01-08 09:00,8,111.06,111.13,111.04,111.09,59271
20040301|2004-01-08 09:30,8,111.09,111.1,111.03,111.06,24786
20040301|2004-01-08 10:00,8,111.06,111.09,111.05,111.08,19786
20040301|2004-01-08 10:30,8,111.07,111.14,111.05,111.13,14362
20040301|2004-01-08 11:00,8,111.13,111.17,111.09,111.09,10513
20040301|2004-01-08 11:30,8,111.1,111.13,111.08,111.08,6612
20040301|2004-01-09 01:00,9,111.02,111.06,111.01,111.04,8797
20040301|2004-01-09 01:30,9,111.05,111.08,111,111.01,15730
20040301|2004-01-09 02:00,9,111.01,111.07,111,111.07,22533
20040301|2004-01-09 02:30,9,111.06,111.13,111.05,111.12,24620
20040301|2004-01-09 03:00,9,111.12,111.14,111.1,111.14,22277
20040301|2004-01-09 03:30,9,111.14,111.15,111.11,111.15,25633
20040301|2004-01-09 04:00,9,111.15,111.17,111.14,111.14,21472
20040301|2004-01-09 04:30,9,111.15,111.21,111.13,111.18,29218
20040301|2004-01-09 05:00,9,111.18,111.21,111.16,111.2,28261
20040301|2004-01-09 05:30,9,111.2,111.2,111.15,111.17,21178
20040301|2004-01-09 06:00,9,111.17,111.17,111.11,111.15,17131
20040301|2004-01-09 06:30,9,111.15,111.16,111.1,111.11,24079
20040301|2004-01-09 07:00,9,111.11,111.36,111.05,111.35,42997
20040301|2004-01-09 07:30,9,111.36,111.5,111.35,111.44,125477
20040301|2004-01-09 08:00,9,111.44,111.61,111.43,111.6,100098
20040301|2004-01-09 08:30,9,111.6,111.6,111.53,111.55,58822
20040301|2004-01-09 09:00,9,111.56,111.67,111.52,111.63,48608
20040301|2004-01-09 09:30,9,111.63,111.65,111.57,111.63,38123
20040301|2004-01-09 10:00,9,111.64,111.66,111.59,111.61,25547
20040301|2004-01-09 10:30,9,111.61,111.64,111.61,111.61,11830
20040301|2004-01-09 11:00,9,111.61,111.63,111.59,111.6,6989
20040301|2004-01-09 11:30,9,111.6,111.65,111.59,111.63,7910
20040301|2004-01-12 01:00,12,111.65,111.67,111.61,111.61,13509
20040301|2004-01-12 01:30,12,111.61,111.64,111.6,111.63,8989
20040301|2004-01-12 02:00,12,111.62,111.63,111.62,111.63,103
20040301|2004-01-13 02:00,13,111.53,111.56,111.52,111.54,20100
20040301|2004-01-13 02:30,13,111.54,111.63,111.53,111.6,37158
20040301|2004-01-13 03:00,13,111.6,111.62,111.57,111.6,37825
20040301|2004-01-13 03:30,13,111.61,111.62,111.55,111.57,33786
20040301|2004-01-13 04:00,13,111.57,111.59,111.54,111.58,18226
20040301|2004-01-14 01:00,14,111.7,111.71,111.64,111.68,24240
20040301|2004-01-14 01:30,14,111.68,111.71,111.66,111.66,22845
20040301|2004-01-14 02:00,14,111.66,111.66,111.55,111.57,59489
20040301|2004-01-14 02:30,14,111.56,111.58,111.52,111.54,43568
20040301|2004-01-14 03:00,14,111.55,111.57,111.53,111.56,42468
20040301|2004-01-14 03:30,14,111.57,111.57,111.46,111.5,81453
20040301|2004-01-14 04:00,14,111.5,111.54,111.47,111.52,48881
20040301|2004-01-14 04:30,14,111.52,111.52,111.44,111.48,40639
20040301|2004-01-14 05:00,14,111.48,111.52,111.45,111.5,26456
20040301|2004-01-14 05:30,14,111.5,111.51,111.47,111.49,17590
20040301|2004-01-14 06:00,14,111.5,111.53,111.49,111.52,11713
20040301|2004-01-14 06:30,14,111.53,111.54,111.5,111.52,22357
20040301|2004-01-14 07:00,14,111.52,111.57,111.52,111.52,33527
20040301|2004-01-14 07:30,14,111.52,111.58,111.47,111.47,87175
20040301|2004-01-14 08:00,14,111.47,111.48,111.32,111.38,114201
20040301|2004-01-14 08:30,14,111.38,111.44,111.36,111.38,80890
20040301|2004-01-14 09:00,14,111.38,111.4,111.31,111.38,68982
20040301|2004-01-14 09:30,14,111.38,111.44,111.37,111.4,51173
20040301|2004-01-14 10:00,14,111.4,111.5,111.4,111.49,36643
20040301|2004-01-14 10:30,14,111.49,111.56,111.48,111.55,24826
20040301|2004-01-14 11:00,14,111.54,111.64,111.53,111.63,21004
20040301|2004-01-14 11:30,14,111.63,111.66,111.55,111.57,13456
20040301|2004-01-15 01:00,15,111.54,111.58,111.53,111.56,12822
20040301|2004-01-15 01:30,15,111.56,111.64,111.56,111.6,22978
20040301|2004-01-15 02:00,15,111.61,111.65,111.54,111.54,26188
20040301|2004-01-15 02:30,15,111.55,111.61,111.55,111.58,29774
20040301|2004-01-15 03:00,15,111.57,111.58,111.49,111.57,45904
20040301|2004-01-15 03:30,15,111.57,111.59,111.52,111.54,28815
20040301|2004-01-15 04:00,15,111.54,111.55,111.49,111.51,29491
20040301|2004-01-15 04:30,15,111.5,111.54,111.48,111.52,25875
20040301|2004-01-15 05:00,15,111.52,111.54,111.5,111.52,21855
20040301|2004-01-15 05:30,15,111.53,111.57,111.51,111.54,20002
20040301|2004-01-15 06:00,15,111.54,111.59,111.53,111.58,11015
20040301|2004-01-15 06:30,15,111.58,111.59,111.56,111.57,9189
20040301|2004-01-15 07:00,15,111.57,111.61,111.55,111.55,23854
20040301|2004-01-15 07:30,15,111.55,111.57,111.46,111.56,91229
20040301|2004-01-15 08:00,15,111.55,111.57,111.44,111.47,64394
20040301|2004-01-15 08:30,15,111.48,111.51,111.41,111.5,71798
20040301|2004-01-15 09:00,15,111.5,111.53,111.44,111.48,46144
20040301|2004-01-15 09:30,15,111.48,111.54,111.44,111.52,45081
20040301|2004-01-15 10:00,15,111.52,111.56,111.52,111.55,22791
20040301|2004-01-15 10:30,15,111.55,111.55,111.43,111.46,12588
20040301|2004-01-15 11:00,15,111.46,111.54,111.44,111.46,26649
20040301|2004-01-15 11:30,15,111.46,111.5,111.38,111.48,14739
20040301|2004-01-16 01:00,16,111.48,111.55,111.47,111.49,16381
20040301|2004-01-16 01:30,16,111.49,111.52,111.43,111.51,31888
20040301|2004-01-16 02:00,16,111.51,111.57,111.47,111.49,31191
20040301|2004-01-16 02:30,16,111.49,111.63,111.49,111.54,68764
20040301|2004-01-16 03:00,16,111.55,111.6,111.53,111.58,28209
20040301|2004-01-16 03:30,16,111.58,111.61,111.56,111.6,36789
20040301|2004-01-16 04:00,16,111.6,111.84,111.59,111.83,116094
20040301|2004-01-16 04:30,16,111.83,111.85,111.75,111.8,63807
20040301|2004-01-16 05:00,16,111.79,111.85,111.77,111.82,45792
20040301|2004-01-16 05:30,16,111.82,111.91,111.82,111.85,43755
20040301|2004-01-16 06:00,16,111.85,111.88,111.8,111.82,26329
20040301|2004-01-16 06:30,16,111.83,111.83,111.8,111.82,17024
20040301|2004-01-16 07:00,16,111.82,111.84,111.78,111.81,24456
20040301|2004-01-16 07:30,16,111.82,111.89,111.82,111.82,40967
20040301|2004-01-16 08:00,16,111.82,111.85,111.76,111.77,55661
20040301|2004-01-16 08:30,16,111.78,111.79,111.64,111.75,79305
20040301|2004-01-16 09:00,16,111.75,111.76,111.65,111.65,48365
20040301|2004-01-16 09:30,16,111.65,111.66,111.52,111.59,80553
20040301|2004-01-16 10:00,16,111.59,111.59,111.38,111.44,64564
20040301|2004-01-16 10:30,16,111.44,111.48,111.38,111.39,21417
20040301|2004-01-16 11:00,16,111.39,111.43,111.33,111.38,20596
20040301|2004-01-16 11:30,16,111.37,111.44,111.34,111.43,8515
20040301|2004-01-19 01:00,19,111.38,111.49,111.37,111.48,14002
20040301|2004-01-19 01:30,19,111.48,111.48,111.39,111.42,12580
20040301|2004-01-19 02:00,19,111.42,111.44,111.31,111.34,27800
20040301|2004-01-19 02:30,19,111.34,111.39,111.33,111.37,16046
20040301|2004-01-19 03:00,19,111.38,111.4,111.33,111.33,14255
20040301|2004-01-19 03:30,19,111.34,111.4,111.33,111.39,14322
20040301|2004-01-19 04:00,19,111.39,111.42,111.38,111.41,11630
20040301|2004-01-19 04:30,19,111.41,111.42,111.36,111.39,16039
20040301|2004-01-19 05:00,19,111.38,111.4,111.36,111.38,13661
20040301|2004-01-19 05:30,19,111.38,111.39,111.37,111.39,9356
20040301|2004-01-19 06:00,19,111.39,111.4,111.38,111.39,2392
20040301|2004-01-19 06:30,19,111.39,111.44,111.37,111.43,14984
20040301|2004-01-19 07:00,19,111.44,111.46,111.42,111.42,21276
20040301|2004-01-19 07:30,19,111.42,111.46,111.42,111.45,11469
20040301|2004-01-19 08:00,19,111.46,111.52,111.45,111.48,20541
20040301|2004-01-19 08:30,19,111.48,111.49,111.46,111.47,9889
20040301|2004-01-19 09:00,19,111.47,111.49,111.46,111.48,8008
20040301|2004-01-19 09:30,19,111.47,111.48,111.43,111.47,12746
20040301|2004-01-19 10:00,19,111.46,111.46,111.43,111.44,8843
20040301|2004-01-19 10:30,19,111.45,111.45,111.42,111.42,5374
20040301|2004-01-19 11:00,19,111.43,111.44,111.42,111.42,1915
20040301|2004-01-19 11:30,19,111.43,111.44,111.4,111.42,4668
20040301|2004-01-20 01:00,20,111.33,111.41,111.33,111.39,13722
20040301|2004-01-20 01:30,20,111.39,111.47,111.39,111.47,23182
20040301|2004-01-20 02:00,20,111.46,111.53,111.46,111.49,33593
20040301|2004-01-20 02:30,20,111.49,111.52,111.49,111.51,29880
20040301|2004-01-20 03:00,20,111.51,111.52,111.47,111.47,29159
20040301|2004-01-20 03:30,20,111.47,111.49,111.45,111.46,17594
20040301|2004-01-20 04:00,20,111.46,111.54,111.45,111.49,52620
20040301|2004-01-20 04:30,20,111.5,111.51,111.46,111.47,27770
20040301|2004-01-20 05:00,20,111.48,111.54,111.47,111.54,18388
20040301|2004-01-20 05:30,20,111.54,111.59,111.52,111.58,33562
20040301|2004-01-20 06:00,20,111.57,111.58,111.53,111.56,19239
20040301|2004-01-20 06:30,20,111.56,111.62,111.55,111.62,18453
20040301|2004-01-20 07:00,20,111.62,111.62,111.55,111.57,24476
20040301|2004-01-20 07:30,20,111.57,111.57,111.49,111.53,41732
20040301|2004-01-20 08:00,20,111.53,111.55,111.49,111.52,38133
20040301|2004-01-20 08:30,20,111.52,111.59,111.5,111.56,50509
20040301|2004-01-20 09:00,20,111.56,111.65,111.54,111.65,48541
20040301|2004-01-20 09:30,20,111.64,111.68,111.63,111.66,36387
20040301|2004-01-20 10:00,20,111.66,111.73,111.64,111.7,36901
20040301|2004-01-20 10:30,20,111.7,111.73,111.67,111.71,17881
20040301|2004-01-20 11:00,20,111.71,111.72,111.68,111.69,7236
20040301|2004-01-20 11:30,20,111.68,111.69,111.66,111.66,8659
20040301|2004-01-21 01:00,21,111.66,111.74,111.65,111.71,16191
20040301|2004-01-21 01:30,21,111.71,111.78,111.71,111.74,27017
20040301|2004-01-21 02:00,21,111.75,111.76,111.7,111.72,27520
20040301|2004-01-21 02:30,21,111.72,111.82,111.71,111.8,38635
20040301|2004-01-21 03:00,21,111.79,111.81,111.72,111.74,44962
20040301|2004-01-21 03:30,21,111.74,111.77,111.69,111.73,70712
20040301|2004-01-21 04:00,21,111.73,111.74,111.63,111.66,41962
20040301|2004-01-21 04:30,21,111.66,111.66,111.58,111.59,54014
20040301|2004-01-21 05:00,21,111.58,111.64,111.56,111.63,28697
20040301|2004-01-21 05:30,21,111.63,111.64,111.55,111.58,22540
20040301|2004-01-21 06:00,21,111.59,111.63,111.59,111.6,20118
20040301|2004-01-21 06:30,21,111.6,111.61,111.57,111.59,17959
20040301|2004-01-21 07:00,21,111.59,111.59,111.53,111.54,22534
20040301|2004-01-21 07:30,21,111.54,111.63,111.52,111.62,53515
20040301|2004-01-21 08:00,21,111.62,111.64,111.58,111.62,33865
20040301|2004-01-21 08:30,21,111.62,111.64,111.56,111.58,49002
20040301|2004-01-21 09:00,21,111.58,111.63,111.51,111.58,58667
20040301|2004-01-21 09:30,21,111.58,111.62,111.55,111.57,34259
20040301|2004-01-21 10:00,21,111.57,111.59,111.54,111.57,28721
20040301|2004-01-21 10:30,21,111.57,111.58,111.54,111.55,17183
20040301|2004-01-21 11:00,21,111.55,111.61,111.54,111.61,13950
20040301|2004-01-21 11:30,21,111.61,111.61,111.55,111.6,8802
20040301|2004-01-22 01:00,22,111.67,111.74,111.66,111.67,22102
20040301|2004-01-22 01:30,22,111.67,111.68,111.63,111.65,24926
20040301|2004-01-22 02:00,22,111.65,111.68,111.62,111.65,27005
20040301|2004-01-22 02:30,22,111.64,111.66,111.61,111.63,23464
20040301|2004-01-22 03:00,22,111.63,111.65,111.61,111.64,27829
20040301|2004-01-22 03:30,22,111.63,111.71,111.63,111.7,62829
20040301|2004-01-22 04:00,22,111.69,111.76,111.68,111.73,45154
20040301|2004-01-22 04:30,22,111.73,111.79,111.72,111.73,39441
20040301|2004-01-22 05:00,22,111.72,111.74,111.71,111.72,23672
20040301|2004-01-22 05:30,22,111.72,111.73,111.7,111.71,14774
20040301|2004-01-22 06:00,22,111.7,111.7,111.68,111.7,11122
20040301|2004-01-22 06:30,22,111.69,111.72,111.69,111.7,8978
20040301|2004-01-22 07:00,22,111.7,111.71,111.67,111.67,21005
20040301|2004-01-22 07:30,22,111.67,111.73,111.67,111.68,51051
20040301|2004-01-22 08:00,22,111.69,111.71,111.65,111.7,39170
20040301|2004-01-22 08:30,22,111.7,111.7,111.6,111.64,61258
20040301|2004-01-22 09:00,22,111.65,111.69,111.56,111.64,60572
20040301|2004-01-22 09:30,22,111.64,111.67,111.59,111.67,40055
20040301|2004-01-22 10:00,22,111.66,111.75,111.66,111.75,36044
20040301|2004-01-22 10:30,22,111.75,111.79,111.73,111.75,25698
20040301|2004-01-22 11:00,22,111.75,111.79,111.74,111.77,14345
20040301|2004-01-22 11:30,22,111.77,111.79,111.73,111.73,7662
20040301|2004-01-23 01:00,23,111.8,111.84,111.78,111.82,12314
20040301|2004-01-23 01:30,23,111.83,111.9,111.83,111.87,26923
20040301|2004-01-23 02:00,23,111.87,111.9,111.84,111.88,22795
20040301|2004-01-23 02:30,23,111.89,111.96,111.88,111.93,44508
20040301|2004-01-23 03:00,23,111.93,111.93,111.88,111.88,32570
20040301|2004-01-23 03:30,23,111.89,111.9,111.86,111.88,27324
20040301|2004-01-23 04:00,23,111.87,111.93,111.87,111.91,22614
20040301|2004-01-23 04:30,23,111.9,111.92,111.86,111.91,21796
20040301|2004-01-23 05:00,23,111.91,111.92,111.88,111.89,24232
20040301|2004-01-23 05:30,23,111.89,111.91,111.87,111.9,9762
20040301|2004-01-23 06:00,23,111.9,111.92,111.88,111.9,12000
20040301|2004-01-23 06:30,23,111.9,111.91,111.88,111.89,14662
20040301|2004-01-23 07:00,23,111.9,111.9,111.87,111.89,13014
20040301|2004-01-23 07:30,23,111.89,111.91,111.83,111.85,31860
20040301|2004-01-23 08:00,23,111.85,111.89,111.82,111.87,38818
20040301|2004-01-23 08:30,23,111.86,111.92,111.85,111.9,32670
20040301|2004-01-23 09:00,23,111.91,111.96,111.9,111.93,32572
20040301|2004-01-23 09:30,23,111.93,112,111.92,111.99,40495
20040301|2004-01-23 10:00,23,112,112.06,111.98,111.99,41641
20040301|2004-01-23 10:30,23,111.99,112.01,111.92,111.92,23709
20040301|2004-01-23 11:00,23,111.92,111.94,111.73,111.76,24124
20040301|2004-01-23 11:30,23,111.77,111.83,111.75,111.79,12727
20040301|2004-01-26 01:00,26,111.72,111.77,111.7,111.71,18421
20040301|2004-01-26 01:30,26,111.71,111.78,111.71,111.75,17408
20040301|2004-01-26 02:00,26,111.75,111.79,111.7,111.75,31094
20040301|2004-01-26 02:30,26,111.76,111.8,111.74,111.77,25640
20040301|2004-01-26 03:00,26,111.77,111.78,111.72,111.73,25011
20040301|2004-01-26 03:30,26,111.73,111.75,111.73,111.73,18350
20040301|2004-01-26 04:00,26,111.74,111.77,111.69,111.71,38359
20040301|2004-01-26 04:30,26,111.72,111.73,111.69,111.73,24875
20040301|2004-01-26 05:00,26,111.73,111.73,111.64,111.65,43507
20040301|2004-01-26 05:30,26,111.65,111.68,111.63,111.65,22854
20040301|2004-01-26 06:00,26,111.65,111.67,111.64,111.66,15907
20040301|2004-01-26 06:30,26,111.66,111.66,111.62,111.63,14963
20040301|2004-01-26 07:00,26,111.63,111.7,111.62,111.69,20225
20040301|2004-01-26 07:30,26,111.68,111.71,111.66,111.7,22309
20040301|2004-01-26 08:00,26,111.7,111.72,111.66,111.71,26740
20040301|2004-01-26 08:30,26,111.7,111.71,111.65,111.67,36175
20040301|2004-01-26 09:00,26,111.67,111.71,111.65,111.67,37957
20040301|2004-01-26 09:30,26,111.66,111.67,111.6,111.61,36540
20040301|2004-01-26 10:00,26,111.61,111.62,111.53,111.6,53065
20040301|2004-01-26 10:30,26,111.6,111.64,111.56,111.63,16979
20040301|2004-01-26 11:00,26,111.64,111.65,111.59,111.6,6579
20040301|2004-01-26 11:30,26,111.6,111.66,111.6,111.64,6462
20040301|2004-01-27 01:00,27,111.54,111.58,111.47,111.48,23804
20040301|2004-01-27 01:30,27,111.49,111.52,111.46,111.5,19793
20040301|2004-01-27 02:00,27,111.5,111.54,111.48,111.49,21394
20040301|2004-01-27 02:30,27,111.49,111.51,111.47,111.49,31714
20040301|2004-01-27 03:00,27,111.49,111.52,111.48,111.49,23606
20040301|2004-01-27 03:30,27,111.49,111.5,111.45,111.48,32339
20040301|2004-01-27 04:00,27,111.48,111.53,111.47,111.51,28066
20040301|2004-01-27 04:30,27,111.51,111.54,111.49,111.54,18088
20040301|2004-01-27 05:00,27,111.53,111.54,111.5,111.52,21844
20040301|2004-01-27 05:30,27,111.52,111.53,111.51,111.52,18023
20040301|2004-01-27 06:00,27,111.52,111.57,111.52,111.56,19746
20040301|2004-01-27 06:30,27,111.57,111.61,111.56,111.57,25066
20040301|2004-01-27 07:00,27,111.57,111.6,111.57,111.59,15422
20040301|2004-01-27 07:30,27,111.59,111.62,111.58,111.59,27967
20040301|2004-01-27 08:00,27,111.59,111.61,111.54,111.55,34502
20040301|2004-01-27 08:30,27,111.55,111.62,111.55,111.62,32448
20040301|2004-01-27 09:00,27,111.62,111.71,111.59,111.68,76547
20040301|2004-01-27 09:30,27,111.68,111.73,111.67,111.73,45794
20040301|2004-01-27 10:00,27,111.73,111.76,111.71,111.73,39037
20040301|2004-01-27 10:30,27,111.74,111.74,111.69,111.73,17476
20040301|2004-01-27 11:00,27,111.73,111.77,111.7,111.71,11669
20040301|2004-01-27 11:30,27,111.71,111.72,111.68,111.7,10657
20040301|2004-01-28 01:00,28,111.71,111.73,111.67,111.71,11031
20040301|2004-01-28 01:30,28,111.71,111.74,111.7,111.71,12477
20040301|2004-01-28 02:00,28,111.71,111.71,111.65,111.68,17864
20040301|2004-01-28 02:30,28,111.67,111.68,111.63,111.66,16341
20040301|2004-01-28 03:00,28,111.65,111.67,111.64,111.65,15792
20040301|2004-01-28 03:30,28,111.65,111.69,111.65,111.68,28467
20040301|2004-01-28 04:00,28,111.68,111.71,111.66,111.69,44176
20040301|2004-01-28 04:30,28,111.69,111.73,111.67,111.68,30904
20040301|2004-01-28 05:00,28,111.68,111.7,111.66,111.67,14388
20040301|2004-01-28 05:30,28,111.68,111.71,111.66,111.69,10410
20040301|2004-01-28 06:00,28,111.69,111.69,111.66,111.67,9024
20040301|2004-01-28 06:30,28,111.67,111.67,111.62,111.64,23836
20040301|2004-01-28 07:00,28,111.64,111.71,111.62,111.71,29762
20040301|2004-01-28 07:30,28,111.71,111.73,111.68,111.68,49321
20040301|2004-01-28 08:00,28,111.68,111.69,111.62,111.66,43015
20040301|2004-01-28 08:30,28,111.67,111.73,111.67,111.73,35409
20040301|2004-01-28 09:00,28,111.73,111.73,111.68,111.71,34693
20040301|2004-01-28 09:30,28,111.71,111.77,111.71,111.77,38589
20040301|2004-01-28 10:00,28,111.77,111.79,111.74,111.77,27122
20040301|2004-01-28 10:30,28,111.77,111.8,111.74,111.8,15000
20040301|2004-01-28 11:00,28,111.79,111.83,111.79,111.81,11765
20040301|2004-01-28 11:30,28,111.81,111.87,111.8,111.86,9428
20040301|2004-01-29 01:00,29,111.32,111.36,111.23,111.28,73786
20040301|2004-01-29 01:30,29,111.29,111.37,111.27,111.35,38031
20040301|2004-01-29 02:00,29,111.34,111.35,111.22,111.28,82989
20040301|2004-01-29 02:30,29,111.28,111.33,111.28,111.33,37725
20040301|2004-01-29 03:00,29,111.32,111.36,111.31,111.32,37631
20040301|2004-01-29 03:30,29,111.32,111.35,111.25,111.3,57186
20040301|2004-01-29 04:00,29,111.3,111.36,111.28,111.29,45028
20040301|2004-01-29 04:30,29,111.29,111.32,111.26,111.3,33943
20040301|2004-01-29 05:00,29,111.3,111.32,111.29,111.3,18138
20040301|2004-01-29 05:30,29,111.3,111.33,111.28,111.31,20952
20040301|2004-01-29 06:00,29,111.3,111.31,111.28,111.29,11088
20040301|2004-01-29 06:30,29,111.29,111.3,111.26,111.28,16880
20040301|2004-01-29 07:00,29,111.28,111.29,111.23,111.25,33498
20040301|2004-01-29 07:30,29,111.26,111.28,111.13,111.24,110529
20040301|2004-01-29 08:00,29,111.23,111.26,111.19,111.21,56829
20040301|2004-01-29 08:30,29,111.21,111.23,111.17,111.2,43530
20040301|2004-01-29 09:00,29,111.19,111.22,111.14,111.16,56309
20040301|2004-01-29 09:30,29,111.16,111.17,111.05,111.08,85042
20040301|2004-01-29 10:00,29,111.08,111.1,111.01,111.07,53232
20040301|2004-01-29 10:30,29,111.07,111.11,111.06,111.09,26287
20040301|2004-01-29 11:00,29,111.1,111.1,111,111.03,13843
20040301|2004-01-29 11:30,29,111.03,111.03,110.95,111.01,17497
20040301|2004-01-30 01:00,30,111.15,111.16,111.1,111.13,17599
20040301|2004-01-30 01:30,30,111.13,111.13,111.05,111.1,17756
20040301|2004-01-30 02:00,30,111.11,111.12,111.06,111.11,23581
20040301|2004-01-30 02:30,30,111.11,111.11,111.05,111.09,27716
20040301|2004-01-30 03:00,30,111.09,111.12,111.08,111.11,25378
20040301|2004-01-30 03:30,30,111.1,111.12,111.1,111.12,19078
20040301|2004-01-30 04:00,30,111.12,111.16,111.11,111.15,20481
20040301|2004-01-30 04:30,30,111.15,111.15,111.12,111.13,12355
20040301|2004-01-30 05:00,30,111.13,111.14,111.1,111.11,10604
20040301|2004-01-30 05:30,30,111.11,111.12,111.09,111.1,8875
20040301|2004-01-30 06:00,30,111.1,111.11,111.08,111.09,10411
20040301|2004-01-30 06:30,30,111.09,111.12,111.07,111.11,12553
20040301|2004-01-30 07:00,30,111.11,111.27,111.09,111.25,26963
20040301|2004-01-30 07:30,30,111.25,111.26,111.16,111.16,62101
20040301|2004-01-30 08:00,30,111.16,111.21,111.15,111.2,30381
20040301|2004-01-30 08:30,30,111.2,111.23,111.08,111.1,35652
20040301|2004-01-30 09:00,30,111.08,111.17,111.06,111.13,60536
20040301|2004-01-30 09:30,30,111.13,111.16,111.1,111.11,34685
20040301|2004-01-30 10:00,30,111.1,111.23,111.09,111.16,42087
20040301|2004-01-30 10:30,30,111.16,111.18,111.14,111.16,18049
20040301|2004-01-30 11:00,30,111.16,111.17,111.14,111.17,9349
20040301|2004-01-30 11:30,30,111.17,111.2,111.16,111.18,10479
20040301|2004-02-02 01:00,2,111.2,111.23,111.18,111.22,6105
20040301|2004-02-02 01:30,2,111.22,111.24,111.21,111.24,9379
20040301|2004-02-02 02:00,2,111.25,111.26,111.19,111.21,10838
20040301|2004-02-02 02:30,2,111.2,111.24,111.2,111.22,17480
20040301|2004-02-02 03:00,2,111.22,111.25,111.22,111.24,7181
20040301|2004-02-02 03:30,2,111.23,111.26,111.22,111.22,11849
20040301|2004-02-02 04:00,2,111.22,111.25,111.21,111.24,7963
20040301|2004-02-02 04:30,2,111.24,111.25,111.22,111.23,16432
20040301|2004-02-02 05:00,2,111.23,111.24,111.22,111.23,4465
20040301|2004-02-02 05:30,2,111.24,111.24,111.22,111.23,7736
20040301|2004-02-02 06:00,2,111.23,111.23,111.22,111.23,3808
20040301|2004-02-02 06:30,2,111.23,111.24,111.22,111.22,7494
20040301|2004-02-02 07:00,2,111.22,111.23,111.17,111.17,15264
20040301|2004-02-02 07:30,2,111.18,111.24,111.16,111.23,26007
20040301|2004-02-02 08:00,2,111.22,111.24,111.22,111.23,13758
20040301|2004-02-02 08:30,2,111.22,111.28,111.2,111.2,23526
20040301|2004-02-02 09:00,2,111.2,111.26,111.16,111.25,42714
20040301|2004-02-02 09:30,2,111.25,111.35,111.25,111.33,58872
20040301|2004-02-02 10:00,2,111.33,111.35,111.3,111.31,26531
20040301|2004-02-02 10:30,2,111.3,111.32,111.24,111.26,21954
20040301|2004-02-02 11:00,2,111.27,111.29,111.25,111.28,7477
20040301|2004-02-02 11:30,2,111.28,111.31,111.25,111.3,8062
20040301|2004-02-03 01:00,3,111.37,111.44,111.36,111.41,24356
20040301|2004-02-03 01:30,3,111.42,111.44,111.39,111.42,24474
20040301|2004-02-03 02:00,3,111.44,111.47,111.41,111.46,25677
20040301|2004-02-03 02:30,3,111.46,111.5,111.45,111.47,37943
20040301|2004-02-03 03:00,3,111.48,111.53,111.47,111.49,36160
20040301|2004-02-03 03:30,3,111.49,111.5,111.47,111.48,24424
20040301|2004-02-03 04:00,3,111.49,111.54,111.48,111.53,25326
20040301|2004-02-03 04:30,3,111.53,111.53,111.5,111.53,35519
20040301|2004-02-03 05:00,3,111.53,111.54,111.5,111.52,17988
20040301|2004-02-03 05:30,3,111.52,111.53,111.48,111.49,14781
20040301|2004-02-03 06:00,3,111.49,111.51,111.48,111.48,11132
20040301|2004-02-03 06:30,3,111.48,111.52,111.48,111.51,14475
20040301|2004-02-03 07:00,3,111.51,111.52,111.49,111.5,14854
20040301|2004-02-03 07:30,3,111.5,111.52,111.48,111.49,26987
20040301|2004-02-03 08:00,3,111.49,111.51,111.45,111.47,29306
20040301|2004-02-03 08:30,3,111.46,111.5,111.45,111.47,30678
20040301|2004-02-03 09:00,3,111.47,111.47,111.41,111.45,47756
20040301|2004-02-03 09:30,3,111.44,111.48,111.4,111.42,38164
20040301|2004-02-03 10:00,3,111.41,111.46,111.41,111.45,27122
20040301|2004-02-03 10:30,3,111.45,111.53,111.44,111.52,26877
20040301|2004-02-03 11:00,3,111.52,111.54,111.48,111.51,16405
20040301|2004-02-03 11:30,3,111.51,111.58,111.5,111.56,10920
20040301|2004-02-04 01:00,4,111.59,111.6,111.55,111.57,18353
20040301|2004-02-04 01:30,4,111.58,111.58,111.54,111.54,13148
20040301|2004-02-04 02:00,4,111.54,111.59,111.54,111.56,14568
20040301|2004-02-04 02:30,4,111.57,111.62,111.55,111.6,28819
20040301|2004-02-04 03:00,4,111.6,111.6,111.55,111.57,29530
20040301|2004-02-04 03:30,4,111.57,111.6,111.56,111.57,16539
20040301|2004-02-04 04:00,4,111.57,111.59,111.55,111.57,19134
20040301|2004-02-04 04:30,4,111.56,111.63,111.56,111.61,38871
20040301|2004-02-04 05:00,4,111.61,111.65,111.6,111.63,27694
20040301|2004-02-04 05:30,4,111.63,111.64,111.62,111.63,9597
20040301|2004-02-04 06:00,4,111.63,111.64,111.61,111.61,5887
20040301|2004-02-04 06:30,4,111.61,111.63,111.6,111.63,9596
20040301|2004-02-04 07:00,4,111.63,111.63,111.61,111.62,14477
20040301|2004-02-04 07:30,4,111.63,111.66,111.61,111.65,29550
20040301|2004-02-04 08:00,4,111.64,111.65,111.54,111.55,66452
20040301|2004-02-04 08:30,4,111.55,111.6,111.49,111.52,43216
20040301|2004-02-04 09:00,4,111.52,111.55,111.47,111.48,82997
20040301|2004-02-04 09:30,4,111.49,111.53,111.48,111.51,34437
20040301|2004-02-04 10:00,4,111.5,111.58,111.5,111.56,32518
20040301|2004-02-04 10:30,4,111.57,111.58,111.54,111.57,17519
20040301|2004-02-04 11:00,4,111.57,111.58,111.55,111.56,10915
20040301|2004-02-04 11:30,4,111.56,111.57,111.53,111.57,9857
20040301|2004-02-05 01:00,5,111.55,111.55,111.49,111.51,12711
20040301|2004-02-05 01:30,5,111.51,111.54,111.5,111.52,7649
20040301|2004-02-05 02:00,5,111.52,111.52,111.47,111.48,25437
20040301|2004-02-05 02:30,5,111.47,111.49,111.47,111.49,22604
20040301|2004-02-05 03:00,5,111.49,111.49,111.47,111.48,17915
20040301|2004-02-05 03:30,5,111.48,111.54,111.48,111.52,34049
20040301|2004-02-05 04:00,5,111.53,111.56,111.53,111.53,34493
20040301|2004-02-05 04:30,5,111.54,111.54,111.51,111.51,16717
20040301|2004-02-05 05:00,5,111.52,111.54,111.51,111.53,15417
20040301|2004-02-05 05:30,5,111.52,111.55,111.52,111.53,17124
20040301|2004-02-05 06:00,5,111.53,111.54,111.46,111.47,28883
20040301|2004-02-05 06:30,5,111.47,111.48,111.44,111.46,30907
20040301|2004-02-05 07:00,5,111.46,111.5,111.44,111.5,26496
20040301|2004-02-05 07:30,5,111.5,111.54,111.47,111.53,51470
20040301|2004-02-05 08:00,5,111.53,111.6,111.52,111.58,42331
20040301|2004-02-05 08:30,5,111.58,111.62,111.57,111.6,38018
20040301|2004-02-05 09:00,5,111.6,111.62,111.58,111.59,27705
20040301|2004-02-05 09:30,5,111.6,111.66,111.57,111.62,40296
20040301|2004-02-05 10:00,5,111.62,111.66,111.62,111.66,19040
20040301|2004-02-05 10:30,5,111.66,111.67,111.63,111.65,14168
20040301|2004-02-05 11:00,5,111.64,111.69,111.64,111.66,6230
20040301|2004-02-05 11:30,5,111.66,111.67,111.57,111.59,12542
20040301|2004-02-06 01:00,6,111.47,111.52,111.46,111.49,17824
20040301|2004-02-06 01:30,6,111.48,111.51,111.45,111.5,9148
20040301|2004-02-06 02:00,6,111.5,111.51,111.47,111.48,13819
20040301|2004-02-06 02:30,6,111.48,111.49,111.46,111.47,12255
20040301|2004-02-06 03:00,6,111.47,111.47,111.42,111.42,30487
20040301|2004-02-06 03:30,6,111.42,111.43,111.38,111.39,30646
20040301|2004-02-06 04:00,6,111.39,111.4,111.37,111.39,34554
20040301|2004-02-06 04:30,6,111.39,111.42,111.38,111.39,20402
20040301|2004-02-06 05:00,6,111.39,111.43,111.38,111.4,19160
20040301|2004-02-06 05:30,6,111.4,111.42,111.37,111.38,19096
20040301|2004-02-06 06:00,6,111.38,111.4,111.36,111.38,13990
20040301|2004-02-06 06:30,6,111.38,111.41,111.37,111.39,19375
20040301|2004-02-06 07:00,6,111.4,111.64,111.36,111.61,34536
20040301|2004-02-06 07:30,6,111.61,111.78,111.57,111.71,155913
20040301|2004-02-06 08:00,6,111.71,111.77,111.7,111.77,66242
20040301|2004-02-06 08:30,6,111.76,111.85,111.75,111.84,69539
20040301|2004-02-06 09:00,6,111.84,111.85,111.79,111.81,47435
20040301|2004-02-06 09:30,6,111.82,111.9,111.82,111.84,48131
20040301|2004-02-06 10:00,6,111.84,111.87,111.82,111.84,22774
20040301|2004-02-06 10:30,6,111.84,111.87,111.83,111.86,11553
20040301|2004-02-06 11:00,6,111.85,111.92,111.85,111.89,11027
20040301|2004-02-06 11:30,6,111.89,111.9,111.87,111.9,6700
20040301|2004-02-09 01:00,9,111.9,111.91,111.8,111.81,24702
20040301|2004-02-09 01:30,9,111.81,111.86,111.8,111.85,14354
20040301|2004-02-09 02:00,9,111.85,111.86,111.79,111.82,22077
20040301|2004-02-09 02:30,9,111.82,111.87,111.81,111.84,24639
20040301|2004-02-09 03:00,9,111.84,111.91,111.83,111.9,32977
20040301|2004-02-09 03:30,9,111.9,111.95,111.89,111.91,33023
20040301|2004-02-09 04:00,9,111.92,111.92,111.88,111.89,20916
20040301|2004-02-09 04:30,9,111.89,111.9,111.86,111.87,13268
20040301|2004-02-09 05:00,9,111.87,111.88,111.85,111.87,7967
20040301|2004-02-09 05:30,9,111.86,111.9,111.85,111.89,13135
20040301|2004-02-09 06:00,9,111.88,111.89,111.87,111.88,10750
20040301|2004-02-09 06:30,9,111.88,111.89,111.85,111.85,9095
20040301|2004-02-09 07:00,9,111.86,111.87,111.84,111.87,15488
20040301|2004-02-09 07:30,9,111.86,111.91,111.86,111.89,19252
20040301|2004-02-09 08:00,9,111.89,111.92,111.88,111.92,15296
20040301|2004-02-09 08:30,9,111.92,111.94,111.91,111.92,24449
20040301|2004-02-09 09:00,9,111.92,111.94,111.89,111.9,33569
20040301|2004-02-09 09:30,9,111.9,111.9,111.86,111.87,33070
20040301|2004-02-09 10:00,9,111.87,111.93,111.87,111.91,26934
20040301|2004-02-09 10:30,9,111.91,111.96,111.9,111.95,18505
20040301|2004-02-09 11:00,9,111.94,111.95,111.92,111.92,7674
20040301|2004-02-09 11:30,9,111.92,111.93,111.87,111.88,9792
20040301|2004-02-10 01:00,10,111.95,112,111.93,111.99,29141
20040301|2004-02-10 01:30,10,111.99,112.03,111.98,112,26328
20040301|2004-02-10 02:00,10,112,112.01,111.98,112,16139
20040301|2004-02-10 02:30,10,112,112.01,111.97,111.98,21334
20040301|2004-02-10 03:00,10,111.98,112.02,111.98,112,33900
20040301|2004-02-10 03:30,10,112,112.01,111.99,112,19784
20040301|2004-02-10 04:00,10,112,112.01,111.97,111.98,13773
20040301|2004-02-10 04:30,10,111.97,111.98,111.95,111.95,16600
20040301|2004-02-10 05:00,10,111.95,111.97,111.93,111.97,17062
20040301|2004-02-10 05:30,10,111.98,111.99,111.96,111.97,12845
20040301|2004-02-10 06:00,10,111.97,111.98,111.97,111.98,5995
20040301|2004-02-10 06:30,10,111.98,111.99,111.94,111.95,11405
20040301|2004-02-10 07:00,10,111.95,111.96,111.93,111.94,12855
20040301|2004-02-10 07:30,10,111.94,111.94,111.88,111.89,40742
20040301|2004-02-10 08:00,10,111.89,111.93,111.88,111.91,20894
20040301|2004-02-10 08:30,10,111.92,111.92,111.86,111.89,34249
20040301|2004-02-10 09:00,10,111.88,111.89,111.82,111.84,45666
20040301|2004-02-10 09:30,10,111.84,111.85,111.81,111.84,31601
20040301|2004-02-10 10:00,10,111.84,111.87,111.82,111.85,23419
20040301|2004-02-10 10:30,10,111.85,111.86,111.83,111.85,14214
20040301|2004-02-10 11:00,10,111.85,111.86,111.82,111.83,6785
20040301|2004-02-10 11:30,10,111.82,111.84,111.8,111.81,14215
20040301|2004-02-11 01:00,11,111.78,111.8,111.72,111.75,32206
20040301|2004-02-11 01:30,11,111.75,111.77,111.74,111.77,14994
20040301|2004-02-11 02:00,11,111.77,111.77,111.71,111.71,26401
20040301|2004-02-11 02:30,11,111.72,111.74,111.68,111.69,44264
20040301|2004-02-11 03:00,11,111.69,111.71,111.68,111.69,41610
20040301|2004-02-11 03:30,11,111.7,111.73,111.69,111.71,44113
20040301|2004-02-11 04:00,11,111.71,111.74,111.69,111.71,55254
20040301|2004-02-11 04:30,11,111.71,111.74,111.69,111.71,38560
20040301|2004-02-11 05:00,11,111.71,111.74,111.7,111.73,33888
20040301|2004-02-11 05:30,11,111.73,111.74,111.72,111.73,11028
20040301|2004-02-11 06:00,11,111.73,111.76,111.71,111.73,18675
20040301|2004-02-11 06:30,11,111.72,111.73,111.71,111.71,12080
20040301|2004-02-11 07:00,11,111.71,111.74,111.68,111.71,24377
20040301|2004-02-11 07:30,11,111.71,111.74,111.7,111.71,26180
20040301|2004-02-11 08:00,11,111.71,111.72,111.7,111.71,24372
20040301|2004-02-11 08:30,11,111.72,111.73,111.7,111.72,23667
20040301|2004-02-11 09:00,11,111.73,111.75,111.72,111.74,21841
20040301|2004-02-11 09:30,11,111.74,111.75,111.66,111.75,32061
20040301|2004-02-11 10:00,11,111.75,112.08,111.74,112.07,177560
20040301|2004-02-11 10:30,11,112.07,112.16,112.02,112.13,108642
20040301|2004-02-11 11:00,11,112.12,112.18,112.1,112.11,54313
20040301|2004-02-11 11:30,11,112.1,112.12,112.08,112.12,16249
20040301|2004-02-12 01:00,12,112.11,112.13,112.08,112.11,13173
20040301|2004-02-12 01:30,12,112.11,112.14,112.08,112.09,24284
20040301|2004-02-12 02:00,12,112.08,112.09,112.05,112.06,36440
20040301|2004-02-12 02:30,12,112.06,112.1,112.02,112.04,29218
20040301|2004-02-12 03:00,12,112.05,112.06,112.02,112.04,28977
20040301|2004-02-12 03:30,12,112.03,112.04,112.01,112.03,29127
20040301|2004-02-12 04:00,12,112.02,112.06,112.01,112.05,31923
20040301|2004-02-12 04:30,12,112.05,112.06,112.02,112.03,28718
20040301|2004-02-12 05:00,12,112.03,112.08,112.02,112.08,26930
20040301|2004-02-12 05:30,12,112.07,112.09,112.05,112.07,18461
20040301|2004-02-12 06:00,12,112.07,112.08,112.05,112.07,14178
20040301|2004-02-12 06:30,12,112.07,112.09,112.05,112.07,18151
20040301|2004-02-12 07:00,12,112.07,112.1,112.04,112.09,26864
20040301|2004-02-12 07:30,12,112.08,112.09,112.02,112.08,58519
20040301|2004-02-12 08:00,12,112.07,112.11,112.06,112.07,30661
20040301|2004-02-12 08:30,12,112.07,112.09,112.06,112.07,21219
20040301|2004-02-12 09:00,12,112.08,112.09,112.04,112.07,21928
20040301|2004-02-12 09:30,12,112.07,112.1,112.05,112.09,21638
20040301|2004-02-12 10:00,12,112.09,112.11,112.06,112.09,26571
20040301|2004-02-12 10:30,12,112.1,112.13,112.08,112.1,14904
20040301|2004-02-12 11:00,12,112.11,112.11,112.05,112.06,6920
20040301|2004-02-12 11:30,12,112.05,112.09,112.05,112.09,6422
20040301|2004-02-13 01:00,13,112.02,112.06,112.01,112.04,14863
20040301|2004-02-13 01:30,13,112.04,112.05,112.03,112.04,6304
20040301|2004-02-13 02:00,13,112.04,112.05,112,112.04,17812
20040301|2004-02-13 02:30,13,112.04,112.07,112.04,112.07,12897
20040301|2004-02-13 03:00,13,112.06,112.16,112.06,112.15,32995
20040301|2004-02-13 03:30,13,112.15,112.16,112.11,112.13,26477
20040301|2004-02-13 04:00,13,112.13,112.17,112.12,112.15,21061
20040301|2004-02-13 04:30,13,112.16,112.23,112.16,112.2,46906
20040301|2004-02-13 05:00,13,112.19,112.27,112.18,112.24,38517
20040301|2004-02-13 05:30,13,112.24,112.25,112.2,112.22,24606
20040301|2004-02-13 06:00,13,112.23,112.23,112.21,112.22,14890
20040301|2004-02-13 06:30,13,112.22,112.23,112.19,112.23,10095
20040301|2004-02-13 07:00,13,112.23,112.27,112.21,112.25,20691
20040301|2004-02-13 07:30,13,112.25,112.28,112.21,112.26,50286
20040301|2004-02-13 08:00,13,112.26,112.33,112.24,112.29,47645
20040301|2004-02-13 08:30,13,112.29,112.39,112.26,112.33,77711
20040301|2004-02-13 09:00,13,112.33,112.34,112.15,112.21,99140
20040301|2004-02-13 09:30,13,112.21,112.22,112.08,112.13,67957
20040301|2004-02-13 10:00,13,112.13,112.17,112.06,112.06,33180
20040301|2004-02-13 10:30,13,112.06,112.13,112.04,112.13,18770
20040301|2004-02-13 11:00,13,112.12,112.19,112.12,112.17,10270
20040301|2004-02-13 11:30,13,112.17,112.2,112.13,112.14,8653
20040301|2004-02-16 01:00,16,112.18,112.18,112.06,112.08,14661
20040301|2004-02-16 01:30,16,112.08,112.1,112.06,112.09,14019
20040301|2004-02-16 02:00,16,112.09,112.13,112.09,112.12,10518
20040301|2004-02-16 02:30,16,112.12,112.15,112.11,112.13,19943
20040301|2004-02-16 03:00,16,112.13,112.15,112.12,112.15,13542
20040301|2004-02-16 03:30,16,112.14,112.15,112.13,112.14,8806
20040301|2004-02-16 04:00,16,112.14,112.15,112.13,112.15,9369
20040301|2004-02-16 04:30,16,112.14,112.15,112.11,112.13,11995
20040301|2004-02-16 05:00,16,112.12,112.12,112.08,112.09,10783
20040301|2004-02-16 05:30,16,112.09,112.12,112.08,112.1,7663
20040301|2004-02-16 06:00,16,112.11,112.13,112.1,112.11,9821
20040301|2004-02-16 06:30,16,112.11,112.12,112.09,112.11,8200
20040301|2004-02-16 07:00,16,112.11,112.11,112.09,112.1,3172
20040301|2004-02-16 07:30,16,112.11,112.13,112.1,112.13,6783
20040301|2004-02-16 08:00,16,112.12,112.13,112.11,112.12,5471
20040301|2004-02-16 08:30,16,112.12,112.14,112.11,112.14,8657
20040301|2004-02-16 09:00,16,112.14,112.15,112.13,112.14,6997
20040301|2004-02-16 09:30,16,112.15,112.17,112.14,112.16,11051
20040301|2004-02-16 10:00,16,112.17,112.17,112.15,112.16,3377
20040301|2004-02-16 10:30,16,112.16,112.16,112.13,112.14,4938
20040301|2004-02-16 11:00,16,112.14,112.15,112.13,112.14,1420
20040301|2004-02-16 11:30,16,112.14,112.16,112.14,112.15,2611
20040301|2004-02-17 01:00,17,112.12,112.21,112.1,112.21,18371
20040301|2004-02-17 01:30,17,112.2,112.24,112.19,112.22,21896
20040301|2004-02-17 02:00,17,112.22,112.24,112.2,112.24,14816
20040301|2004-02-17 02:30,17,112.24,112.35,112.24,112.34,54920
20040301|2004-02-17 03:00,17,112.33,112.35,112.3,112.31,33569
20040301|2004-02-17 03:30,17,112.3,112.36,112.3,112.33,25881
20040301|2004-02-17 04:00,17,112.33,112.35,112.31,112.33,19941
20040301|2004-02-17 04:30,17,112.33,112.39,112.32,112.37,39911
20040301|2004-02-17 05:00,17,112.37,112.39,112.34,112.38,36791
20040301|2004-02-17 05:30,17,112.38,112.39,112.35,112.38,18789
20040301|2004-02-17 06:00,17,112.38,112.39,112.36,112.38,13816
20040301|2004-02-17 06:30,17,112.38,112.39,112.35,112.36,15738
20040301|2004-02-17 07:00,17,112.36,112.36,112.31,112.35,21913
20040301|2004-02-17 07:30,17,112.34,112.4,112.31,112.32,49810
20040301|2004-02-17 08:00,17,112.32,112.38,112.3,112.36,44675
20040301|2004-02-17 08:30,17,112.36,112.36,112.27,112.28,52625
20040301|2004-02-17 09:00,17,112.29,112.34,112.28,112.29,40533
20040301|2004-02-17 09:30,17,112.29,112.32,112.27,112.3,34965
20040301|2004-02-17 10:00,17,112.3,112.37,112.28,112.36,31401
20040301|2004-02-17 10:30,17,112.36,112.41,112.36,112.4,20750
20040301|2004-02-17 11:00,17,112.41,112.41,112.37,112.39,7153
20040301|2004-02-17 11:30,17,112.39,112.4,112.35,112.36,5700
20040301|2004-02-18 01:00,18,112.43,112.53,112.43,112.46,36670
20040301|2004-02-18 01:30,18,112.47,112.49,112.45,112.47,21251
20040301|2004-02-18 02:00,18,112.47,112.53,112.46,112.49,25477
20040301|2004-02-18 02:30,18,112.5,112.51,112.48,112.48,23856
20040301|2004-02-18 03:00,18,112.48,112.5,112.46,112.49,21751
20040301|2004-02-18 03:30,18,112.49,112.49,112.46,112.48,18989
20040301|2004-02-18 04:00,18,112.49,112.51,112.48,112.49,16916
20040301|2004-02-18 04:30,18,112.49,112.5,112.48,112.49,14073
20040301|2004-02-18 05:00,18,112.49,112.51,112.47,112.5,21710
20040301|2004-02-18 05:30,18,112.5,112.51,112.46,112.47,28180
20040301|2004-02-18 06:00,18,112.47,112.49,112.44,112.44,19356
20040301|2004-02-18 06:30,18,112.45,112.47,112.44,112.46,9176
20040301|2004-02-18 07:00,18,112.46,112.47,112.42,112.47,24179
20040301|2004-02-18 07:30,18,112.45,112.52,112.45,112.5,43593
20040301|2004-02-18 08:00,18,112.5,112.52,112.48,112.51,30603
20040301|2004-02-18 08:30,18,112.51,112.51,112.48,112.49,21950
20040301|2004-02-18 09:00,18,112.49,112.53,112.46,112.48,39650
20040301|2004-02-18 09:30,18,112.48,112.52,112.46,112.46,29460
20040301|2004-02-18 10:00,18,112.47,112.47,112.36,112.39,52967
20040301|2004-02-18 10:30,18,112.39,112.42,112.34,112.41,32552
20040301|2004-02-18 11:00,18,112.41,112.42,112.39,112.4,10241
20040301|2004-02-18 11:30,18,112.39,112.39,112.31,112.34,19535
20040301|2004-02-19 01:00,19,112.23,112.25,112.19,112.19,31806
20040301|2004-02-19 01:30,19,112.19,112.25,112.15,112.24,37031
20040301|2004-02-19 02:00,19,112.24,112.25,112.19,112.2,26384
20040301|2004-02-19 02:30,19,112.2,112.23,112.18,112.19,44600
20040301|2004-02-19 03:00,19,112.19,112.2,112.14,112.15,46085
20040301|2004-02-19 03:30,19,112.15,112.21,112.15,112.15,55559
20040301|2004-02-19 04:00,19,112.15,112.2,112.14,112.19,23911
20040301|2004-02-19 04:30,19,112.2,112.22,112.17,112.22,26678
20040301|2004-02-19 05:00,19,112.21,112.23,112.19,112.2,24178
20040301|2004-02-19 05:30,19,112.2,112.21,112.18,112.2,29752
20040301|2004-02-19 06:00,19,112.2,112.2,112.18,112.19,12199
20040301|2004-02-19 06:30,19,112.19,112.21,112.18,112.2,11593
20040301|2004-02-19 07:00,19,112.21,112.24,112.2,112.21,36811
20040301|2004-02-19 07:30,19,112.21,112.22,112.07,112.09,98870
20040301|2004-02-19 08:00,19,112.09,112.15,112.09,112.15,68180
20040301|2004-02-19 08:30,19,112.15,112.17,112.12,112.13,35390
20040301|2004-02-19 09:00,19,112.12,112.18,112.09,112.17,49567
20040301|2004-02-19 09:30,19,112.17,112.19,112.11,112.15,49607
20040301|2004-02-19 10:00,19,112.15,112.18,112.14,112.16,28047
20040301|2004-02-19 10:30,19,112.15,112.29,112.15,112.29,18037
20040301|2004-02-19 11:00,19,112.29,112.3,112.2,112.27,39589
20040301|2004-02-19 11:30,19,112.27,112.31,112.27,112.31,12996
20040301|2004-02-20 01:00,20,112.31,112.31,112.22,112.25,17805
20040301|2004-02-20 01:30,20,112.26,112.26,112.18,112.19,20260
20040301|2004-02-20 02:00,20,112.19,112.19,112.12,112.16,33626
20040301|2004-02-20 02:30,20,112.16,112.19,112.15,112.19,21389
20040301|2004-02-20 03:00,20,112.2,112.2,112.17,112.18,13084
20040301|2004-02-20 03:30,20,112.18,112.19,112.16,112.17,16571
20040301|2004-02-20 04:00,20,112.17,112.22,112.17,112.21,16389
20040301|2004-02-20 04:30,20,112.22,112.25,112.21,112.25,17268
20040301|2004-02-20 05:00,20,112.25,112.28,112.23,112.23,26245
20040301|2004-02-20 05:30,20,112.24,112.24,112.21,112.21,11032
20040301|2004-02-20 06:00,20,112.21,112.25,112.21,112.23,7565
20040301|2004-02-20 06:30,20,112.23,112.26,112.22,112.25,8469
20040301|2004-02-20 07:00,20,112.25,112.26,112.17,112.18,22667
20040301|2004-02-20 07:30,20,112.18,112.21,112.15,112.18,65907
20040301|2004-02-20 08:00,20,112.18,112.21,112.17,112.19,32368
20040301|2004-02-20 08:30,20,112.19,112.22,112.14,112.16,57794
20040301|2004-02-20 09:00,20,112.16,112.16,112.03,112.05,71744
20040301|2004-02-20 09:30,20,112.05,112.12,112.02,112.11,54775
20040301|2004-02-20 10:00,20,112.11,112.13,112.07,112.09,29315
20040301|2004-02-20 10:30,20,112.09,112.14,112.08,112.14,15158
20040301|2004-02-20 11:00,20,112.14,112.14,112.1,112.12,8192
20040301|2004-02-20 11:30,20,112.13,112.13,112.04,112.04,12850
20040301|2004-02-23 01:00,23,111.89,111.97,111.84,111.95,26686
20040301|2004-02-23 01:30,23,111.94,112.02,111.93,112.01,25822
20040301|2004-02-23 02:00,23,112.01,112.03,111.99,112.01,21163
20040301|2004-02-23 02:30,23,112,112.03,111.97,111.98,25161
20040301|2004-02-23 03:00,23,111.97,112.06,111.97,112.04,29288
20040301|2004-02-23 03:30,23,112.04,112.05,112.01,112.03,23349
20040301|2004-02-23 04:00,23,112.04,112.05,112.01,112.03,15632
20040301|2004-02-23 04:30,23,112.03,112.05,112.01,112.03,16387
20040301|2004-02-23 05:00,23,112.04,112.04,112.02,112.04,13883
20040301|2004-02-23 05:30,23,112.04,112.06,112.04,112.05,11982
20040301|2004-02-23 06:00,23,112.05,112.05,112.03,112.04,6573
20040301|2004-02-23 06:30,23,112.04,112.11,112.03,112.11,25871
20040301|2004-02-23 07:00,23,112.11,112.12,112.06,112.07,17724
20040301|2004-02-23 07:30,23,112.07,112.11,112.07,112.1,28593
20040301|2004-02-23 08:00,23,112.1,112.18,112.09,112.16,58210
20040301|2004-02-23 08:30,23,112.15,112.18,112.12,112.18,39452
20040301|2004-02-23 09:00,23,112.18,112.18,112.14,112.16,35998
20040301|2004-02-23 09:30,23,112.17,112.17,112.13,112.15,24179
20040301|2004-02-23 10:00,23,112.15,112.16,112.08,112.12,38117
20040301|2004-02-23 10:30,23,112.12,112.16,112.11,112.15,15321
20040301|2004-02-23 11:00,23,112.14,112.17,112.12,112.16,6667
20040301|2004-02-23 11:30,23,112.16,112.23,112.16,112.2,18370
20040301|2004-02-24 01:00,24,112.23,112.25,112.19,112.22,14170
20040301|2004-02-24 01:30,24,112.22,112.29,112.19,112.27,25722
20040301|2004-02-24 02:00,24,112.27,112.29,112.25,112.27,34070
20040301|2004-02-24 02:30,24,112.27,112.28,112.23,112.24,26553
20040301|2004-02-24 03:00,24,112.25,112.32,112.24,112.29,54035
20040301|2004-02-24 03:30,24,112.3,112.3,112.27,112.28,16088
20040301|2004-02-24 04:00,24,112.28,112.33,112.26,112.3,38527
20040301|2004-02-24 04:30,24,112.3,112.31,112.28,112.3,18940
20040301|2004-02-24 05:00,24,112.29,112.31,112.28,112.3,16103
20040301|2004-02-24 05:30,24,112.3,112.3,112.27,112.29,12202
20040301|2004-02-24 06:00,24,112.28,112.31,112.28,112.31,15041
20040301|2004-02-24 06:30,24,112.31,112.32,112.28,112.3,16624
20040301|2004-02-24 07:00,24,112.29,112.34,112.29,112.32,20414
20040301|2004-02-24 07:30,24,112.32,112.34,112.29,112.29,38952
20040301|2004-02-24 08:00,24,112.29,112.31,112.28,112.31,26925
20040301|2004-02-24 08:30,24,112.31,112.43,112.31,112.43,38846
20040301|2004-02-24 09:00,24,112.43,112.48,112.39,112.47,92157
20040301|2004-02-24 09:30,24,112.47,112.47,112.41,112.45,40535
20040301|2004-02-24 10:00,24,112.45,112.48,112.43,112.43,34048
20040301|2004-02-24 10:30,24,112.43,112.45,112.42,112.43,11256
20040301|2004-02-24 11:00,24,112.43,112.46,112.42,112.43,8615
20040301|2004-02-24 11:30,24,112.44,112.46,112.42,112.44,8074
20040301|2004-02-25 01:00,25,112.41,112.45,112.4,112.45,14248
20040301|2004-02-25 01:30,25,112.44,112.44,112.41,112.43,9579
20040301|2004-02-25 02:00,25,112.43,112.43,112.4,112.41,25518
20040301|2004-02-25 02:30,25,112.41,112.43,112.38,112.4,20082
20040301|2004-02-25 03:00,25,112.4,112.4,112.37,112.4,18924
20040301|2004-02-25 03:30,25,112.4,112.42,112.39,112.42,23877
20040301|2004-02-25 04:00,25,112.41,112.47,112.4,112.44,31530
20040301|2004-02-25 04:30,25,112.44,112.45,112.41,112.44,16005
20040301|2004-02-25 05:00,25,112.44,112.45,112.42,112.44,36564
20040301|2004-02-25 05:30,25,112.44,112.44,112.41,112.43,12950
20040301|2004-02-25 06:00,25,112.43,112.44,112.42,112.43,5028
20040301|2004-02-25 06:30,25,112.42,112.44,112.42,112.43,8168
20040301|2004-02-25 07:00,25,112.43,112.43,112.41,112.43,12284
20040301|2004-02-25 07:30,25,112.43,112.46,112.42,112.45,41192
20040301|2004-02-25 08:00,25,112.45,112.47,112.44,112.47,25747
20040301|2004-02-25 08:30,25,112.47,112.51,112.46,112.49,31808
20040301|2004-02-25 09:00,25,112.5,112.58,112.41,112.46,103479
20040301|2004-02-25 09:30,25,112.47,112.66,112.45,112.6,114738
20040301|2004-02-25 10:00,25,112.6,112.63,112.55,112.58,47431
20040301|2004-02-25 10:30,25,112.58,112.62,112.56,112.58,23489
20040301|2004-02-25 11:00,25,112.58,112.6,112.57,112.59,12783
20040301|2004-02-25 11:30,25,112.58,112.64,112.58,112.63,11066
20040301|2004-02-26 01:00,26,112.62,112.62,112.54,112.57,15276
20040301|2004-02-26 01:30,26,112.57,112.6,112.55,112.58,17457
20040301|2004-02-26 02:00,26,112.59,112.61,112.56,112.56,25099
20040301|2004-02-26 02:30,26,112.56,112.57,112.51,112.55,27779
20040301|2004-02-26 03:00,26,112.55,112.57,112.52,112.55,26617
20040301|2004-02-26 03:30,26,112.54,112.57,112.54,112.54,33906
20040301|2004-02-26 04:00,26,112.55,112.59,112.54,112.55,24729
20040301|2004-02-26 04:30,26,112.56,112.56,112.54,112.55,12431
20040301|2004-02-26 05:00,26,112.55,112.56,112.53,112.54,16771
20040301|2004-02-26 05:30,26,112.54,112.55,112.48,112.5,35003
20040301|2004-02-26 06:00,26,112.5,112.51,112.49,112.5,13437
20040301|2004-02-26 06:30,26,112.5,112.54,112.5,112.53,10347
20040301|2004-02-26 07:00,26,112.53,112.61,112.52,112.55,17731
20040301|2004-02-26 07:30,26,112.53,112.56,112.36,112.44,118495
20040301|2004-02-26 08:00,26,112.44,112.49,112.43,112.48,38322
20040301|2004-02-26 08:30,26,112.48,112.66,112.47,112.59,76257
20040301|2004-02-26 09:00,26,112.59,112.61,112.55,112.55,42652
20040301|2004-02-26 09:30,26,112.55,112.58,112.53,112.54,33720
20040301|2004-02-26 10:00,26,112.54,112.56,112.5,112.55,20052
20040301|2004-02-26 10:30,26,112.55,112.59,112.53,112.57,21557
20040301|2004-02-26 11:00,26,112.58,112.59,112.55,112.56,12570
20040301|2004-02-26 11:30,26,112.57,112.59,112.55,112.57,10825
20040301|2004-02-27 01:00,27,112.58,112.63,112.57,112.58,13551
20040301|2004-02-27 01:30,27,112.58,112.69,112.58,112.66,25497
20040301|2004-02-27 02:00,27,112.66,112.75,112.65,112.72,44965
20040301|2004-02-27 02:30,27,112.72,112.74,112.69,112.72,38049
20040301|2004-02-27 03:00,27,112.72,112.76,112.71,112.73,44594
20040301|2004-02-27 03:30,27,112.73,112.73,112.67,112.69,58665
20040301|2004-02-27 04:00,27,112.69,112.72,112.67,112.72,31794
20040301|2004-02-27 04:30,27,112.71,112.77,112.7,112.76,25782
20040301|2004-02-27 05:00,27,112.76,112.76,112.72,112.73,57774
20040301|2004-02-27 05:30,27,112.74,112.75,112.72,112.74,16097
20040301|2004-02-27 06:00,27,112.75,112.78,112.74,112.77,34846
20040301|2004-02-27 06:30,27,112.77,112.78,112.75,112.76,24002
20040301|2004-02-27 07:00,27,112.77,112.78,112.7,112.73,42487
20040301|2004-02-27 07:30,27,112.73,112.76,112.68,112.71,34956
20040301|2004-02-27 08:00,27,112.71,112.71,112.66,112.69,25980
20040301|2004-02-27 08:30,27,112.69,112.73,112.68,112.68,24225
20040301|2004-02-27 09:00,27,112.68,112.69,112.59,112.66,87956
20040301|2004-02-27 09:30,27,112.67,112.73,112.67,112.71,35275
20040301|2004-02-27 10:00,27,112.71,112.75,112.71,112.74,32204
20040301|2004-02-27 10:30,27,112.74,112.76,112.72,112.74,18056
20040301|2004-02-27 11:00,27,112.75,112.8,112.73,112.77,14267
20040301|2004-02-27 11:30,27,112.77,112.81,112.76,112.76,9718
20040301|2004-03-01 01:00,1,112.81,112.81,112.76,112.78,13365
20040301|2004-03-01 01:30,1,112.78,112.79,112.73,112.73,23817
20040301|2004-03-01 02:00,1,112.73,112.74,112.7,112.72,17599
20040301|2004-03-01 02:30,1,112.71,112.71,112.65,112.66,34685
20040301|2004-03-01 03:00,1,112.66,112.71,112.66,112.7,29266
20040301|2004-03-01 03:30,1,112.7,112.71,112.69,112.7,12679
20040301|2004-03-01 04:00,1,112.7,112.71,112.67,112.67,19388
20040301|2004-03-01 04:30,1,112.68,112.69,112.67,112.68,11855
20040301|2004-03-01 05:00,1,112.68,112.69,112.67,112.69,12823
20040301|2004-03-01 05:30,1,112.7,112.7,112.62,112.63,42179
20040301|2004-03-01 06:00,1,112.62,112.68,112.61,112.67,20415
20040301|2004-03-01 06:30,1,112.66,112.67,112.63,112.66,11819
20040301|2004-03-01 07:00,1,112.66,112.68,112.66,112.67,9818
20040301|2004-03-01 07:30,1,112.67,112.73,112.66,112.7,32754
20040301|2004-03-01 08:00,1,112.7,112.72,112.68,112.72,36165
20040301|2004-03-01 08:30,1,112.72,112.83,112.7,112.75,54521
20040301|2004-03-01 09:00,1,112.74,112.77,112.61,112.62,75925
20040301|2004-03-01 09:30,1,112.62,112.62,112.55,112.59,59069
20040301|2004-03-01 10:00,1,112.59,112.64,112.58,112.61,24068
20040301|2004-03-01 10:30,1,112.6,112.66,112.6,112.65,17107
20040301|2004-03-01 11:00,1,112.65,112.69,112.65,112.67,7771
20040301|2004-03-01 11:30,1,112.68,112.68,112.63,112.66,6655
20040301|2004-03-01 12:00,1,112.66,112.66,112.66,112.66,182
20040301|2004-03-02 01:00,2,112.64,112.64,112.57,112.58,19919
20040301|2004-03-02 01:30,2,112.58,112.58,112.53,112.54,32058
20040301|2004-03-02 02:00,2,112.54,112.57,112.53,112.55,30826
20040301|2004-03-02 02:30,2,112.54,112.59,112.54,112.58,27394
20040301|2004-03-02 03:00,2,112.58,112.61,112.58,112.58,45518
20040301|2004-03-02 03:30,2,112.59,112.59,112.56,112.57,25516
20040301|2004-03-02 04:00,2,112.58,112.59,112.55,112.58,36480
20040301|2004-03-02 04:30,2,112.58,112.61,112.58,112.61,29118
20040301|2004-03-02 05:00,2,112.61,112.62,112.59,112.59,11514
20040301|2004-03-02 05:30,2,112.6,112.6,112.57,112.59,5608
20040301|2004-03-02 06:00,2,112.58,112.6,112.57,112.58,11510
20040301|2004-03-02 06:30,2,112.58,112.6,112.57,112.6,17429
20040301|2004-03-02 07:00,2,112.6,112.62,112.58,112.59,29537
20040301|2004-03-02 07:30,2,112.58,112.6,112.56,112.57,57219
20040301|2004-03-02 08:00,2,112.57,112.6,112.56,112.59,49844
20040301|2004-03-02 08:30,2,112.6,112.62,112.59,112.6,37711
20040301|2004-03-02 09:00,2,112.6,112.65,112.59,112.62,36587
20040301|2004-03-02 09:30,2,112.61,112.63,112.43,112.47,60702
20040301|2004-03-02 10:00,2,112.47,112.5,112.4,112.46,78095
20040301|2004-03-02 10:30,2,112.46,112.46,112.34,112.35,61272
20040301|2004-03-02 11:00,2,112.35,112.36,112.28,112.35,38994
20040301|2004-03-02 11:30,2,112.36,112.39,112.31,112.32,14816
20040301|2004-03-02 12:00,2,112.31,112.31,112.31,112.31,22
20040301|2004-03-03 01:00,3,112.27,112.3,112.22,112.26,48320
20040301|2004-03-03 01:30,3,112.26,112.3,112.22,112.24,75950
20040301|2004-03-03 02:00,3,112.24,112.32,112.24,112.31,50839
20040301|2004-03-03 02:30,3,112.31,112.32,112.27,112.28,93987
20040301|2004-03-03 03:00,3,112.28,112.3,112.26,112.27,42942
20040301|2004-03-03 03:30,3,112.27,112.29,112.27,112.28,34336
20040301|2004-03-03 04:00,3,112.28,112.28,112.2,112.21,60415
20040301|2004-03-03 04:30,3,112.2,112.25,112.19,112.24,34366
20040301|2004-03-03 05:00,3,112.23,112.28,112.23,112.26,24895
20040301|2004-03-03 05:30,3,112.26,112.26,112.19,112.2,26939
20040301|2004-03-03 06:00,3,112.2,112.2,112.14,112.19,53766
20040301|2004-03-03 06:30,3,112.18,112.21,112.16,112.2,34588
20040301|2004-03-03 07:00,3,112.2,112.22,112.08,112.11,61127
20040301|2004-03-03 07:30,3,112.11,112.18,112.1,112.18,54886
20040301|2004-03-03 08:00,3,112.18,112.22,112.18,112.2,32653
20040301|2004-03-03 08:30,3,112.2,112.27,112.19,112.26,31230
20040301|2004-03-03 09:00,3,112.26,112.27,112.13,112.17,77557
20040301|2004-03-03 09:30,3,112.17,112.2,112.14,112.14,54428
20040301|2004-03-03 10:00,3,112.14,112.16,112.07,112.09,57066
20040301|2004-03-03 10:30,3,112.09,112.16,112.08,112.14,28576
20040301|2004-03-03 11:00,3,112.14,112.17,112.12,112.14,10905
20040301|2004-03-03 11:30,3,112.13,112.2,112.12,112.19,16461
20040301|2004-03-04 01:00,4,112.26,112.26,112.21,112.23,20256
20040301|2004-03-04 01:30,4,112.24,112.26,112.23,112.24,16015
20040301|2004-03-04 02:00,4,112.24,112.29,112.24,112.28,32076
20040301|2004-03-04 02:30,4,112.28,112.28,112.25,112.26,41546
20040301|2004-03-04 03:00,4,112.26,112.27,112.25,112.26,22713
20040301|2004-03-04 03:30,4,112.26,112.27,112.23,112.24,27870
20040301|2004-03-04 04:00,4,112.23,112.24,112.19,112.23,34821
20040301|2004-03-04 04:30,4,112.23,112.31,112.23,112.29,34320
20040301|2004-03-04 05:00,4,112.29,112.31,112.27,112.3,29311
20040301|2004-03-04 05:30,4,112.29,112.3,112.29,112.3,12599
20040301|2004-03-04 06:00,4,112.3,112.32,112.28,112.29,25819
20040301|2004-03-04 06:30,4,112.29,112.32,112.19,112.2,50141
20040301|2004-03-04 07:00,4,112.21,112.22,112.16,112.17,43967
20040301|2004-03-04 07:30,4,112.18,112.22,112.01,112.08,117871
20040301|2004-03-04 08:00,4,112.08,112.14,112.08,112.12,56161
20040301|2004-03-04 08:30,4,112.13,112.16,112.12,112.14,36273
20040301|2004-03-04 09:00,4,112.14,112.26,112.14,112.25,97655
20040301|2004-03-04 09:30,4,112.25,112.32,112.23,112.3,50647
20040301|2004-03-04 10:00,4,112.3,112.39,112.29,112.37,83751
20040301|2004-03-04 10:30,4,112.37,112.42,112.36,112.4,22599
20040301|2004-03-04 11:00,4,112.41,112.45,112.39,112.42,30077
20040301|2004-03-04 11:30,4,112.41,112.43,112.38,112.42,28682
20040301|2004-03-04 12:00,4,112.41,112.41,112.41,112.41,4
20040301|2004-03-05 01:00,5,112.35,112.38,112.33,112.35,47019
20040301|2004-03-05 01:30,5,112.35,112.37,112.35,112.36,30305
20040301|2004-03-05 02:00,5,112.36,112.36,112.33,112.33,28805
20040301|2004-03-05 02:30,5,112.34,112.34,112.31,112.33,21373
20040301|2004-03-05 03:00,5,112.33,112.36,112.32,112.36,23716
20040301|2004-03-05 03:30,5,112.35,112.36,112.34,112.35,15470
20040301|2004-03-05 04:00,5,112.34,112.35,112.33,112.34,17372
20040301|2004-03-05 04:30,5,112.34,112.34,112.3,112.3,13976
20040301|2004-03-05 05:00,5,112.31,112.32,112.29,112.3,15791
20040301|2004-03-05 05:30,5,112.3,112.32,112.3,112.31,20505
20040301|2004-03-05 06:00,5,112.31,112.34,112.3,112.34,17092
20040301|2004-03-05 06:30,5,112.34,112.34,112.31,112.32,15085
20040301|2004-03-05 07:00,5,112.32,113.03,112.3,113,30201
20040301|2004-03-05 07:30,5,113.06,113.06,112.86,113.05,88643
20040301|2004-03-05 08:00,5,113.03,113.16,113,113.01,47026
20040301|2004-03-05 08:30,5,113.01,113.07,112.98,113.03,13109
20040301|2004-03-05 09:00,5,113.03,113.04,112.96,112.97,20889
20040301|2004-03-05 09:30,5,112.99,113,112.94,112.94,25588
20040301|2004-03-05 10:00,5,112.93,113.02,112.91,113.02,9373
20040301|2004-03-05 10:30,5,113.03,113.03,113.01,113.02,9093
20040301|2004-03-05 11:00,5,113,113.08,113,113.07,6295
20040301|2004-03-05 11:30,5,113.07,113.09,113.04,113.06,594
20040301|2004-03-05 12:00,5,113.1,113.1,113.1,113.1,13
20040301|2004-03-08 01:00,8,113.04,113.04,112.96,112.96,6282
20040301|2004-03-08 01:30,8,112.96,112.99,112.95,112.99,3995
20040301|2004-03-08 02:00,8,112.99,113.1,112.99,113.05,25928
20040301|2004-03-08 02:30,8,113.06,113.14,113.06,113.1,14936
20040301|2004-03-08 03:00,8,113.08,113.12,113.08,113.12,5287
20040301|2004-03-08 03:30,8,113.11,113.12,113.1,113.11,5445
20040301|2004-03-08 04:00,8,113.11,113.13,113.11,113.11,10124
20040301|2004-03-08 04:30,8,113.11,113.12,113.1,113.12,6477
20040301|2004-03-08 05:00,8,113.12,113.17,113.11,113.14,2107
20040601|2003-12-16 09:30,16,109.5,109.5,109.5,109.5,1
20040601|2003-12-17 01:00,17,109.5,109.5,109.5,109.5,1
20040601|2003-12-18 01:00,18,109.5,109.5,109.5,109.5,1
20040601|2003-12-19 10:00,19,109.74,109.74,109.74,109.74,1
20040601|2003-12-22 10:30,22,109.8,109.8,109.8,109.8,1
20040601|2004-01-07 04:00,7,109.87,109.87,109.87,109.87,4
20040601|2004-01-07 06:30,7,110.05,110.05,110.05,110.05,1
20040601|2004-01-08 11:30,8,110.35,110.35,110.35,110.35,1
20040601|2004-01-09 02:00,9,110.25,110.25,110.25,110.25,1
20040601|2004-01-09 06:30,9,110.37,110.37,110.37,110.37,1
20040601|2004-01-09 07:00,9,110.36,110.36,110.36,110.36,1
20040601|2004-01-09 08:30,9,110.84,110.84,110.84,110.84,1
20040601|2004-01-14 02:30,14,110.75,110.75,110.75,110.75,1
20040601|2004-01-14 03:00,14,110.8,110.8,110.8,110.8,1
20040601|2004-01-14 07:30,14,110.77,110.77,110.77,110.77,1
20040601|2004-01-14 08:30,14,110.61,110.61,110.61,110.61,1
20040601|2004-01-14 10:30,14,110.72,110.72,110.72,110.72,1
20040601|2004-01-15 03:00,15,110.74,110.74,110.74,110.74,1
20040601|2004-01-16 03:00,16,110.77,110.77,110.77,110.77,1
20040601|2004-01-16 05:30,16,111.11,111.11,111.11,111.11,1
20040601|2004-01-16 10:00,16,110.69,110.69,110.69,110.69,2
20040601|2004-01-19 05:30,19,110.6,110.6,110.59,110.59,2
20040601|2004-01-19 06:30,19,110.61,110.61,110.61,110.61,1
20040601|2004-01-20 01:30,20,110.65,110.65,110.65,110.65,1
20040601|2004-01-20 08:00,20,110.72,110.72,110.72,110.72,1
20040601|2004-01-20 09:00,20,110.75,110.75,110.74,110.74,2
20040601|2004-01-21 02:00,21,110.91,110.91,110.91,110.91,1
20040601|2004-01-21 04:00,21,110.88,110.88,110.88,110.88,1
20040601|2004-01-21 05:00,21,110.81,110.81,110.81,110.81,1
20040601|2004-01-21 10:00,21,110.74,110.74,110.74,110.74,1
20040601|2004-01-21 11:30,21,110.76,110.76,110.76,110.76,1
20040601|2004-01-22 02:30,22,110.85,110.85,110.85,110.85,1
20040601|2004-01-22 05:30,22,110.92,110.92,110.92,110.92,1
20040601|2004-01-23 01:00,23,111.03,111.03,111.03,111.03,1
20040601|2004-01-23 04:00,23,111.08,111.08,111.08,111.08,1
20040601|2004-01-23 09:00,23,111.16,111.16,111.16,111.16,4
20040601|2004-01-26 02:30,26,110.97,110.97,110.97,110.97,1
20040601|2004-01-26 03:00,26,110.91,110.91,110.91,110.91,116
20040601|2004-01-26 11:30,26,110.82,110.82,110.82,110.82,1
20040601|2004-01-27 06:00,27,110.75,110.75,110.75,110.75,1
20040601|2004-01-28 03:00,28,110.85,110.85,110.85,110.85,139
20040601|2004-01-28 06:00,28,110.88,110.88,110.88,110.88,8
20040601|2004-01-28 08:00,28,110.82,110.85,110.82,110.85,2
20040601|2004-01-28 11:30,28,111.05,111.05,111.05,111.05,1
20040601|2004-01-29 02:00,29,110.51,110.51,110.51,110.51,1
20040601|2004-01-29 04:00,29,110.48,110.48,110.48,110.48,3
20040601|2004-01-29 08:00,29,110.42,110.42,110.42,110.42,1
20040601|2004-01-29 10:00,29,110.27,110.27,110.27,110.27,1
20040601|2004-01-30 06:00,30,110.28,110.28,110.28,110.28,89
20040601|2004-01-30 06:30,30,110.28,110.28,110.28,110.28,11
20040601|2004-01-30 07:30,30,110.42,110.42,110.42,110.42,2
20040601|2004-01-30 08:00,30,110.34,110.34,110.34,110.34,20
20040601|2004-02-02 06:00,2,110.43,110.43,110.43,110.43,8
20040601|2004-02-02 08:30,2,110.41,110.41,110.41,110.41,1
20040601|2004-02-02 09:00,2,110.42,110.42,110.42,110.42,20
20040601|2004-02-03 02:00,3,110.61,110.61,110.61,110.61,1
20040601|2004-02-03 03:30,3,110.66,110.66,110.66,110.66,10
20040601|2004-02-03 05:00,3,110.7,110.7,110.7,110.7,1
20040601|2004-02-03 09:00,3,110.62,110.62,110.62,110.62,70
20040601|2004-02-03 10:30,3,110.68,110.68,110.68,110.68,2
20040601|2004-02-04 04:30,4,110.79,110.79,110.79,110.79,2
20040601|2004-02-04 08:30,4,110.8,110.8,110.77,110.77,501
20040601|2004-02-04 09:00,4,110.71,110.71,110.71,110.71,1
20040601|2004-02-04 11:00,4,110.75,110.75,110.75,110.75,1
20040601|2004-02-04 11:30,4,110.74,110.74,110.74,110.74,1
20040601|2004-02-05 03:00,5,110.66,110.66,110.66,110.66,1
20040601|2004-02-05 05:30,5,110.72,110.72,110.72,110.72,100
20040601|2004-02-05 07:00,5,110.66,110.66,110.66,110.66,1
20040601|2004-02-05 09:00,5,110.78,110.78,110.78,110.78,1
20040601|2004-02-06 02:30,6,110.67,110.67,110.67,110.67,1
20040601|2004-02-06 05:00,6,110.57,110.57,110.57,110.57,1
20040601|2004-02-06 07:30,6,110.93,110.93,110.91,110.91,397
20040601|2004-02-06 08:00,6,110.93,110.94,110.93,110.94,299
20040601|2004-02-09 01:00,9,111,111,111,111,1
20040601|2004-02-09 01:30,9,111.05,111.05,111.02,111.02,29
20040601|2004-02-09 03:30,9,111.15,111.15,111.15,111.15,96
20040601|2004-02-09 04:00,9,111.09,111.11,111.09,111.11,801
20040601|2004-02-09 04:30,9,111.09,111.09,111.09,111.09,24
20040601|2004-02-09 07:00,9,111.07,111.07,111.07,111.07,142
20040601|2004-02-09 10:00,9,111.09,111.09,111.09,111.09,16
20040601|2004-02-10 02:30,10,111.17,111.17,111.17,111.17,1
20040601|2004-02-10 06:30,10,111.14,111.16,111.14,111.14,3
20040601|2004-02-10 08:00,10,111.09,111.09,111.09,111.09,1
20040601|2004-02-10 09:30,10,111.04,111.04,111.04,111.04,1
20040601|2004-02-11 02:30,11,110.92,110.92,110.92,110.92,1
20040601|2004-02-11 03:00,11,110.89,110.89,110.89,110.89,1
20040601|2004-02-11 04:00,11,110.92,110.92,110.92,110.92,10
20040601|2004-02-11 06:00,11,110.94,110.94,110.94,110.94,10
20040601|2004-02-11 07:00,11,110.9,110.9,110.9,110.9,10
20040601|2004-02-11 07:30,11,110.92,110.92,110.92,110.92,10
20040601|2004-02-11 10:00,11,110.96,110.98,110.96,110.98,30
20040601|2004-02-11 10:30,11,111.32,111.32,111.32,111.32,70
20040601|2004-02-12 02:30,12,111.28,111.28,111.28,111.28,1
20040601|2004-02-12 03:00,12,111.23,111.23,111.23,111.23,35
20040601|2004-02-12 04:00,12,111.24,111.24,111.24,111.24,4
20040601|2004-02-12 04:30,12,111.24,111.24,111.24,111.24,16
20040601|2004-02-12 08:00,12,111.3,111.3,111.27,111.27,1000
20040601|2004-02-12 09:00,12,111.27,111.27,111.24,111.26,297
20040601|2004-02-13 03:30,13,111.31,111.32,111.3,111.3,163
20040601|2004-02-13 04:30,13,111.38,111.38,111.38,111.38,1
20040601|2004-02-13 05:00,13,111.38,111.38,111.38,111.38,1
20040601|2004-02-13 09:00,13,111.52,111.52,111.52,111.52,47
20040601|2004-02-16 01:30,16,111.27,111.27,111.27,111.27,100
20040601|2004-02-16 02:30,16,111.32,111.32,111.32,111.32,3
20040601|2004-02-16 05:30,16,111.29,111.29,111.29,111.29,57
20040601|2004-02-16 07:30,16,111.29,111.29,111.29,111.29,2
20040601|2004-02-16 09:00,16,111.31,111.31,111.31,111.31,57
20040601|2004-02-17 01:00,17,111.33,111.33,111.33,111.33,1
20040601|2004-02-17 02:30,17,111.47,111.47,111.47,111.47,25
20040601|2004-02-17 04:00,17,111.5,111.5,111.5,111.5,250
20040601|2004-02-17 04:30,17,111.5,111.56,111.5,111.56,525
20040601|2004-02-17 05:00,17,111.56,111.56,111.56,111.56,9
20040601|2004-02-17 07:30,17,111.56,111.56,111.56,111.56,10
20040601|2004-02-17 10:00,17,111.51,111.51,111.51,111.51,3
20040601|2004-02-17 11:30,17,111.56,111.56,111.56,111.56,13
20040601|2004-02-18 01:00,18,111.66,111.7,111.66,111.7,301
20040601|2004-02-18 01:30,18,111.63,111.63,111.63,111.63,10
20040601|2004-02-18 02:00,18,111.67,111.68,111.67,111.68,703
20040601|2004-02-18 03:00,18,111.65,111.65,111.65,111.65,20
20040601|2004-02-18 04:00,18,111.66,111.66,111.66,111.66,500
20040601|2004-02-18 05:00,18,111.65,111.66,111.65,111.66,316
20040601|2004-02-18 06:00,18,111.65,111.65,111.63,111.63,205
20040601|2004-02-18 06:30,18,111.64,111.64,111.64,111.64,1
20040601|2004-02-18 07:00,18,111.61,111.64,111.61,111.64,11
20040601|2004-02-18 07:30,18,111.64,111.66,111.64,111.66,137
20040601|2004-02-18 09:00,18,111.68,111.68,111.66,111.66,89
20040601|2004-02-18 09:30,18,111.7,111.7,111.7,111.7,12
20040601|2004-02-18 10:00,18,111.54,111.56,111.54,111.56,400
20040601|2004-02-18 10:30,18,111.54,111.54,111.54,111.54,100
20040601|2004-02-18 11:30,18,111.51,111.51,111.51,111.51,13
20040601|2004-02-19 01:00,19,111.38,111.38,111.38,111.38,150
20040601|2004-02-19 01:30,19,111.33,111.4,111.33,111.4,301
20040601|2004-02-19 02:00,19,111.39,111.39,111.39,111.39,2
20040601|2004-02-19 03:00,19,111.35,111.35,111.35,111.35,1
20040601|2004-02-19 03:30,19,111.35,111.35,111.32,111.32,91
20040601|2004-02-19 04:00,19,111.35,111.35,111.35,111.35,10
20040601|2004-02-19 04:30,19,111.34,111.34,111.34,111.34,26
20040601|2004-02-19 05:30,19,111.35,111.35,111.35,111.35,660
20040601|2004-02-19 06:00,19,111.35,111.35,111.35,111.35,83
20040601|2004-02-19 06:30,19,111.32,111.34,111.32,111.34,1358
20040601|2004-02-19 07:00,19,111.36,111.37,111.34,111.34,3730
20040601|2004-02-19 07:30,19,111.33,111.33,111.24,111.24,6
20040601|2004-02-19 08:00,19,111.26,111.29,111.26,111.29,4678
20040601|2004-02-19 08:30,19,111.29,111.3,111.29,111.3,254
20040601|2004-02-19 09:00,19,111.28,111.28,111.28,111.28,30
20040601|2004-02-19 10:00,19,111.33,111.33,111.32,111.32,26
20040601|2004-02-19 10:30,19,111.34,111.42,111.34,111.42,399
20040601|2004-02-19 11:00,19,111.4,111.4,111.39,111.39,6
20040601|2004-02-20 01:00,20,111.42,111.42,111.4,111.4,201
20040601|2004-02-20 01:30,20,111.33,111.33,111.33,111.33,200
20040601|2004-02-20 02:30,20,111.3,111.33,111.3,111.33,204
20040601|2004-02-20 03:00,20,111.34,111.34,111.33,111.33,140
20040601|2004-02-20 03:30,20,111.31,111.31,111.31,111.31,487
20040601|2004-02-20 04:00,20,111.33,111.35,111.33,111.35,159
20040601|2004-02-20 04:30,20,111.37,111.38,111.37,111.38,35
20040601|2004-02-20 05:00,20,111.4,111.4,111.4,111.4,15
20040601|2004-02-20 05:30,20,111.37,111.37,111.37,111.37,271
20040601|2004-02-20 06:00,20,111.36,111.38,111.36,111.38,344
20040601|2004-02-20 06:30,20,111.39,111.39,111.39,111.39,500
20040601|2004-02-20 07:00,20,111.4,111.4,111.4,111.4,184
20040601|2004-02-20 07:30,20,111.35,111.35,111.35,111.35,150
20040601|2004-02-20 08:00,20,111.35,111.35,111.35,111.35,10
20040601|2004-02-20 09:00,20,111.29,111.29,111.26,111.26,225
20040601|2004-02-20 09:30,20,111.23,111.26,111.23,111.26,289
20040601|2004-02-20 10:00,20,111.28,111.28,111.28,111.28,102
20040601|2004-02-20 10:30,20,111.29,111.29,111.29,111.29,10
20040601|2004-02-20 11:00,20,111.27,111.27,111.27,111.27,160
20040601|2004-02-20 11:30,20,111.21,111.21,111.21,111.21,1
20040601|2004-02-23 01:30,23,111.08,111.14,111.08,111.14,194
20040601|2004-02-23 02:00,23,111.17,111.17,111.17,111.17,30
20040601|2004-02-23 02:30,23,111.17,111.17,111.17,111.17,6
20040601|2004-02-23 03:00,23,111.15,111.15,111.15,111.15,173
20040601|2004-02-23 04:00,23,111.18,111.18,111.18,111.18,25
20040601|2004-02-23 04:30,23,111.2,111.2,111.17,111.18,1036
20040601|2004-02-23 06:30,23,111.22,111.22,111.22,111.22,100
20040601|2004-02-23 07:00,23,111.25,111.25,111.23,111.24,270
20040601|2004-02-23 08:00,23,111.28,111.35,111.28,111.35,1269
20040601|2004-02-23 08:30,23,111.33,111.35,111.33,111.35,21
20040601|2004-02-23 09:00,23,111.33,111.34,111.32,111.34,1128
20040601|2004-02-23 10:00,23,111.34,111.34,111.27,111.29,156
20040601|2004-02-23 10:30,23,111.32,111.32,111.32,111.32,270
20040601|2004-02-23 11:00,23,111.34,111.34,111.34,111.34,80
20040601|2004-02-23 11:30,23,111.35,111.39,111.35,111.39,339
20040601|2004-02-24 01:00,24,111.39,111.39,111.39,111.39,1
20040601|2004-02-24 02:00,24,111.41,111.44,111.41,111.44,27
20040601|2004-02-24 03:00,24,111.44,111.46,111.44,111.46,803
20040601|2004-02-24 03:30,24,111.46,111.47,111.45,111.46,90
20040601|2004-02-24 04:00,24,111.45,111.49,111.44,111.48,454
20040601|2004-02-24 04:30,24,111.46,111.47,111.46,111.47,82
20040601|2004-02-24 05:00,24,111.46,111.46,111.46,111.46,300
20040601|2004-02-24 05:30,24,111.45,111.45,111.45,111.45,39
20040601|2004-02-24 06:00,24,111.46,111.47,111.46,111.47,425
20040601|2004-02-24 06:30,24,111.47,111.47,111.45,111.45,145
20040601|2004-02-24 07:00,24,111.49,111.49,111.49,111.49,20
20040601|2004-02-24 08:00,24,111.49,111.49,111.48,111.49,88
20040601|2004-02-24 08:30,24,111.51,111.55,111.5,111.55,591
20040601|2004-02-24 09:00,24,111.58,111.64,111.58,111.64,57
20040601|2004-02-24 09:30,24,111.6,111.6,111.6,111.6,1
20040601|2004-02-24 10:00,24,111.62,111.64,111.62,111.64,285
20040601|2004-02-24 10:30,24,111.6,111.6,111.6,111.6,40
20040601|2004-02-24 11:30,24,111.61,111.64,111.61,111.64,56
20040601|2004-02-25 01:00,25,111.59,111.6,111.59,111.6,16
20040601|2004-02-25 02:00,25,111.6,111.6,111.59,111.59,75
20040601|2004-02-25 02:30,25,111.56,111.56,111.56,111.56,100
20040601|2004-02-25 03:00,25,111.56,111.57,111.56,111.57,457
20040601|2004-02-25 03:30,25,111.57,111.57,111.57,111.57,20
20040601|2004-02-25 04:00,25,111.58,111.63,111.58,111.6,736
20040601|2004-02-25 04:30,25,111.61,111.61,111.59,111.59,320
20040601|2004-02-25 05:30,25,111.6,111.6,111.6,111.6,150
20040601|2004-02-25 07:00,25,111.6,111.6,111.6,111.6,204
20040601|2004-02-25 07:30,25,111.62,111.63,111.62,111.63,230
20040601|2004-02-25 08:00,25,111.62,111.64,111.62,111.64,132
20040601|2004-02-25 08:30,25,111.65,111.68,111.65,111.68,1224
20040601|2004-02-25 09:00,25,111.66,111.71,111.62,111.65,420
20040601|2004-02-25 09:30,25,111.66,111.79,111.66,111.77,1093
20040601|2004-02-25 10:00,25,111.77,111.8,111.75,111.76,383
20040601|2004-02-25 10:30,25,111.77,111.77,111.74,111.74,17
20040601|2004-02-25 11:00,25,111.79,111.79,111.77,111.77,538
20040601|2004-02-25 11:30,25,111.8,111.82,111.8,111.82,24
20040601|2004-02-26 01:00,26,111.81,111.81,111.78,111.78,4
20040601|2004-02-26 01:30,26,111.74,111.78,111.74,111.78,350
20040601|2004-02-26 02:00,26,111.77,111.79,111.77,111.79,110
20040601|2004-02-26 02:30,26,111.73,111.73,111.7,111.73,337
20040601|2004-02-26 03:00,26,111.73,111.73,111.72,111.72,135
20040601|2004-02-26 03:30,26,111.75,111.75,111.73,111.73,705
20040601|2004-02-26 04:00,26,111.73,111.76,111.73,111.76,1081
20040601|2004-02-26 04:30,26,111.73,111.73,111.72,111.72,370
20040601|2004-02-26 05:00,26,111.74,111.74,111.72,111.72,365
20040601|2004-02-26 05:30,26,111.72,111.72,111.67,111.68,1116
20040601|2004-02-26 06:00,26,111.69,111.69,111.68,111.68,330
20040601|2004-02-26 06:30,26,111.71,111.71,111.71,111.71,55
20040601|2004-02-26 07:00,26,111.71,111.73,111.71,111.73,536
20040601|2004-02-26 07:30,26,111.68,111.68,111.55,111.61,2962
20040601|2004-02-26 08:00,26,111.62,111.65,111.62,111.65,270
20040601|2004-02-26 08:30,26,111.7,111.84,111.7,111.84,131
20040601|2004-02-26 09:00,26,111.78,111.78,111.74,111.74,79
20040601|2004-02-26 09:30,26,111.73,111.73,111.73,111.73,181
20040601|2004-02-26 10:00,26,111.72,111.72,111.72,111.72,30
20040601|2004-02-26 10:30,26,111.71,111.77,111.71,111.77,9231
20040601|2004-02-26 11:30,26,111.75,111.75,111.75,111.75,29
20040601|2004-02-27 01:00,27,111.8,111.81,111.8,111.81,170
20040601|2004-02-27 01:30,27,111.8,111.87,111.8,111.86,410
20040601|2004-02-27 02:00,27,111.86,111.92,111.85,111.92,1272
20040601|2004-02-27 02:30,27,111.9,111.91,111.89,111.9,5456
20040601|2004-02-27 03:00,27,111.9,111.93,111.9,111.91,2918
20040601|2004-02-27 03:30,27,111.88,111.88,111.86,111.87,17022
20040601|2004-02-27 04:00,27,111.86,111.87,111.86,111.87,393
20040601|2004-02-27 04:30,27,111.88,111.93,111.88,111.93,3112
20040601|2004-02-27 05:00,27,111.92,111.92,111.9,111.9,6537
20040601|2004-02-27 05:30,27,111.89,111.91,111.88,111.88,1483
20040601|2004-02-27 06:00,27,111.9,111.92,111.9,111.92,567
20040601|2004-02-27 06:30,27,111.92,111.92,111.91,111.91,307
20040601|2004-02-27 07:00,27,111.92,111.92,111.89,111.91,10177
20040601|2004-02-27 07:30,27,111.88,111.88,111.85,111.86,190
20040601|2004-02-27 08:00,27,111.84,111.85,111.83,111.85,268
20040601|2004-02-27 08:30,27,111.88,111.89,111.85,111.85,1754
20040601|2004-02-27 09:00,27,111.83,111.84,111.77,111.84,1759
20040601|2004-02-27 09:30,27,111.86,111.9,111.86,111.88,1845
20040601|2004-02-27 10:00,27,111.92,111.92,111.89,111.91,1185
20040601|2004-02-27 10:30,27,111.9,111.93,111.9,111.93,1059
20040601|2004-02-27 11:00,27,111.92,111.95,111.92,111.93,548
20040601|2004-02-27 11:30,27,111.94,111.97,111.94,111.95,884
20040601|2004-03-01 01:00,1,112.01,112.01,111.93,111.94,504
20040601|2004-03-01 01:30,1,111.93,111.93,111.91,111.92,601
20040601|2004-03-01 02:00,1,111.89,111.9,111.89,111.89,290
20040601|2004-03-01 02:30,1,111.84,111.85,111.82,111.82,465
20040601|2004-03-01 03:00,1,111.83,111.87,111.83,111.86,8753
20040601|2004-03-01 03:30,1,111.86,111.86,111.86,111.86,4737
20040601|2004-03-01 04:00,1,111.86,111.86,111.83,111.84,1935
20040601|2004-03-01 04:30,1,111.83,111.84,111.83,111.84,562
20040601|2004-03-01 05:00,1,111.85,111.86,111.84,111.86,557
20040601|2004-03-01 05:30,1,111.86,111.86,111.79,111.81,976
20040601|2004-03-01 06:00,1,111.79,111.82,111.78,111.82,357
20040601|2004-03-01 06:30,1,111.82,111.83,111.8,111.81,1451
20040601|2004-03-01 07:00,1,111.82,111.84,111.82,111.84,608
20040601|2004-03-01 07:30,1,111.83,111.89,111.83,111.86,3230
20040601|2004-03-01 08:00,1,111.86,111.88,111.86,111.88,2140
20040601|2004-03-01 08:30,1,111.88,112,111.88,112,7634
20040601|2004-03-01 09:00,1,111.92,111.92,111.79,111.81,2811
20040601|2004-03-01 09:30,1,111.79,111.8,111.73,111.76,4171
20040601|2004-03-01 10:00,1,111.77,111.81,111.77,111.78,1316
20040601|2004-03-01 10:30,1,111.79,111.83,111.79,111.83,1935
20040601|2004-03-01 11:00,1,111.84,111.85,111.83,111.84,315
20040601|2004-03-01 11:30,1,111.83,111.84,111.81,111.82,291
20040601|2004-03-02 01:00,2,111.82,111.82,111.74,111.74,2082
20040601|2004-03-02 01:30,2,111.73,111.73,111.7,111.7,1026
20040601|2004-03-02 02:00,2,111.71,111.73,111.71,111.73,1727
20040601|2004-03-02 02:30,2,111.73,111.76,111.73,111.76,1485
20040601|2004-03-02 03:00,2,111.76,111.78,111.76,111.77,19562
20040601|2004-03-02 03:30,2,111.76,111.77,111.75,111.76,7297
20040601|2004-03-02 04:00,2,111.76,111.76,111.74,111.76,7018
20040601|2004-03-02 04:30,2,111.76,111.8,111.76,111.8,7306
20040601|2004-03-02 05:00,2,111.79,111.79,111.78,111.78,1902
20040601|2004-03-02 05:30,2,111.78,111.78,111.76,111.77,1708
20040601|2004-03-02 06:00,2,111.76,111.77,111.75,111.77,2286
20040601|2004-03-02 06:30,2,111.76,111.78,111.76,111.78,11227
20040601|2004-03-02 07:00,2,111.78,111.8,111.76,111.77,2239
20040601|2004-03-02 07:30,2,111.76,111.77,111.75,111.76,6249
20040601|2004-03-02 08:00,2,111.75,111.79,111.75,111.79,22109
20040601|2004-03-02 08:30,2,111.79,111.81,111.79,111.8,12594
20040601|2004-03-02 09:00,2,111.8,111.85,111.79,111.81,7487
20040601|2004-03-02 09:30,2,111.81,111.82,111.64,111.65,3259
20040601|2004-03-02 10:00,2,111.65,111.68,111.59,111.65,25271
20040601|2004-03-02 10:30,2,111.65,111.65,111.57,111.57,9041
20040601|2004-03-02 11:00,2,111.54,111.55,111.48,111.55,2454
20040601|2004-03-02 11:30,2,111.56,111.58,111.49,111.49,2969
20040601|2004-03-03 01:00,3,111.49,111.49,111.41,111.46,14390
20040601|2004-03-03 01:30,3,111.46,111.49,111.42,111.45,30007
20040601|2004-03-03 02:00,3,111.44,111.52,111.44,111.51,7036
20040601|2004-03-03 02:30,3,111.52,111.52,111.49,111.51,51075
20040601|2004-03-03 03:00,3,111.5,111.52,111.49,111.49,11704
20040601|2004-03-03 03:30,3,111.49,111.51,111.49,111.5,11348
20040601|2004-03-03 04:00,3,111.49,111.49,111.42,111.42,12530
20040601|2004-03-03 04:30,3,111.42,111.46,111.41,111.45,6878
20040601|2004-03-03 05:00,3,111.46,111.5,111.46,111.48,7248
20040601|2004-03-03 05:30,3,111.48,111.48,111.4,111.41,7504
20040601|2004-03-03 06:00,3,111.4,111.42,111.37,111.4,11480
20040601|2004-03-03 06:30,3,111.41,111.43,111.38,111.41,13377
20040601|2004-03-03 07:00,3,111.41,111.43,111.31,111.33,15921
20040601|2004-03-03 07:30,3,111.33,111.4,111.32,111.4,13982
20040601|2004-03-03 08:00,3,111.41,111.43,111.4,111.42,3135
20040601|2004-03-03 08:30,3,111.43,111.49,111.42,111.48,6134
20040601|2004-03-03 09:00,3,111.48,111.5,111.36,111.39,6106
20040601|2004-03-03 09:30,3,111.39,111.41,111.36,111.36,18896
20040601|2004-03-03 10:00,3,111.36,111.38,111.28,111.31,11227
20040601|2004-03-03 10:30,3,111.31,111.38,111.3,111.37,7910
20040601|2004-03-03 11:00,3,111.36,111.39,111.35,111.36,3036
20040601|2004-03-03 11:30,3,111.36,111.39,111.35,111.39,8052
20040601|2004-03-03 12:00,3,111.42,111.42,111.42,111.42,9
20040601|2004-03-04 01:00,4,111.49,111.49,111.44,111.46,5082
20040601|2004-03-04 01:30,4,111.45,111.48,111.45,111.46,2065
20040601|2004-03-04 02:00,4,111.47,111.51,111.47,111.5,16824
20040601|2004-03-04 02:30,4,111.5,111.5,111.47,111.49,16704
20040601|2004-03-04 03:00,4,111.49,111.5,111.48,111.49,7273
20040601|2004-03-04 03:30,4,111.49,111.49,111.46,111.46,8481
20040601|2004-03-04 04:00,4,111.45,111.46,111.41,111.46,12126
20040601|2004-03-04 04:30,4,111.45,111.54,111.45,111.52,12234
20040601|2004-03-04 05:00,4,111.52,111.53,111.5,111.52,7990
20040601|2004-03-04 05:30,4,111.52,111.53,111.51,111.51,5904
20040601|2004-03-04 06:00,4,111.53,111.54,111.51,111.51,14126
20040601|2004-03-04 06:30,4,111.51,111.53,111.42,111.42,16655
20040601|2004-03-04 07:00,4,111.43,111.44,111.39,111.39,8969
20040601|2004-03-04 07:30,4,111.39,111.44,111.24,111.3,28063
20040601|2004-03-04 08:00,4,111.3,111.36,111.3,111.35,10327
20040601|2004-03-04 08:30,4,111.35,111.38,111.35,111.36,18848
20040601|2004-03-04 09:00,4,111.37,111.5,111.36,111.48,57424
20040601|2004-03-04 09:30,4,111.49,111.56,111.48,111.52,29605
20040601|2004-03-04 10:00,4,111.53,111.62,111.53,111.62,48853
20040601|2004-03-04 10:30,4,111.62,111.66,111.6,111.65,10074
20040601|2004-03-04 11:00,4,111.64,111.68,111.64,111.67,16512
20040601|2004-03-04 11:30,4,111.67,111.71,111.64,111.7,23926
20040601|2004-03-05 01:00,5,111.64,111.64,111.61,111.61,44832
20040601|2004-03-05 01:30,5,111.61,111.65,111.61,111.64,28978
20040601|2004-03-05 02:00,5,111.63,111.64,111.6,111.62,27385
20040601|2004-03-05 02:30,5,111.62,111.63,111.6,111.61,22845
20040601|2004-03-05 03:00,5,111.61,111.65,111.6,111.65,17459
20040601|2004-03-05 03:30,5,111.64,111.65,111.63,111.63,14134
20040601|2004-03-05 04:00,5,111.62,111.63,111.62,111.63,18721
20040601|2004-03-05 04:30,5,111.62,111.63,111.58,111.59,19359
20040601|2004-03-05 05:00,5,111.59,111.61,111.57,111.59,22309
20040601|2004-03-05 05:30,5,111.58,111.6,111.58,111.59,24016
20040601|2004-03-05 06:00,5,111.59,111.62,111.59,111.62,18565
20040601|2004-03-05 06:30,5,111.62,111.63,111.6,111.61,18666
20040601|2004-03-05 07:00,5,111.61,112.31,111.58,112.3,45933
20040601|2004-03-05 07:30,5,112.29,112.4,112.17,112.39,209981
20040601|2004-03-05 08:00,5,112.38,112.52,112.33,112.35,143569
20040601|2004-03-05 08:30,5,112.35,112.41,112.31,112.37,74224
20040601|2004-03-05 09:00,5,112.36,112.39,112.28,112.3,62613
20040601|2004-03-05 09:30,5,112.31,112.33,112.27,112.27,66498
20040601|2004-03-05 10:00,5,112.27,112.36,112.24,112.35,42135
20040601|2004-03-05 10:30,5,112.36,112.37,112.33,112.35,28160
20040601|2004-03-05 11:00,5,112.34,112.42,112.34,112.41,16371
20040601|2004-03-05 11:30,5,112.41,112.42,112.37,112.4,6820
20040601|2004-03-05 12:00,5,112.42,112.42,112.42,112.42,10
20040601|2004-03-08 01:00,8,112.37,112.37,112.3,112.31,19700
20040601|2004-03-08 01:30,8,112.32,112.35,112.29,112.34,26015
20040601|2004-03-08 02:00,8,112.34,112.48,112.34,112.45,64491
20040601|2004-03-08 02:30,8,112.45,112.53,112.45,112.49,62865
20040601|2004-03-08 03:00,8,112.48,112.51,112.46,112.5,21856
20040601|2004-03-08 03:30,8,112.5,112.52,112.48,112.51,27642
20040601|2004-03-08 04:00,8,112.51,112.53,112.49,112.5,37952
20040601|2004-03-08 04:30,8,112.49,112.51,112.48,112.5,21133
20040601|2004-03-08 05:00,8,112.49,112.55,112.48,112.55,27025
20040601|2004-03-08 05:30,8,112.54,112.55,112.51,112.53,22076
20040601|2004-03-08 06:00,8,112.53,112.59,112.52,112.57,13351
20040601|2004-03-08 06:30,8,112.58,112.6,112.55,112.57,23466
20040601|2004-03-08 07:00,8,112.57,112.58,112.53,112.57,15331
20040601|2004-03-08 07:30,8,112.57,112.6,112.55,112.6,21565
20040601|2004-03-08 08:00,8,112.6,112.64,112.59,112.6,35929
20040601|2004-03-08 08:30,8,112.6,112.67,112.58,112.64,35271
20040601|2004-03-08 09:00,8,112.64,112.7,112.64,112.65,54525
20040601|2004-03-08 09:30,8,112.64,112.66,112.61,112.63,37210
20040601|2004-03-08 10:00,8,112.63,112.7,112.63,112.67,29015
20040601|2004-03-08 10:30,8,112.66,112.68,112.62,112.64,14658
20040601|2004-03-08 11:00,8,112.64,112.65,112.62,112.64,13251
20040601|2004-03-08 11:30,8,112.64,112.66,112.63,112.64,8011
20040601|2004-03-08 12:00,8,112.64,112.64,112.64,112.64,2
20040601|2004-03-09 01:00,9,112.69,112.69,112.59,112.6,19705
20040601|2004-03-09 01:30,9,112.59,112.61,112.55,112.56,31291
20040601|2004-03-09 02:00,9,112.57,112.57,112.53,112.57,30924
20040601|2004-03-09 02:30,9,112.57,112.58,112.52,112.58,34379
20040601|2004-03-09 03:00,9,112.57,112.58,112.51,112.53,31950
20040601|2004-03-09 03:30,9,112.53,112.55,112.49,112.5,31795
20040601|2004-03-09 04:00,9,112.5,112.52,112.48,112.51,31229
20040601|2004-03-09 04:30,9,112.51,112.54,112.49,112.52,26933
20040601|2004-03-09 05:00,9,112.52,112.54,112.51,112.51,18228
20040601|2004-03-09 05:30,9,112.52,112.56,112.51,112.55,12769
20040601|2004-03-09 06:00,9,112.56,112.57,112.54,112.55,7424
20040601|2004-03-09 06:30,9,112.55,112.55,112.52,112.55,9952
20040601|2004-03-09 07:00,9,112.55,112.59,112.54,112.58,18088
20040601|2004-03-09 07:30,9,112.58,112.63,112.56,112.61,45736
20040601|2004-03-09 08:00,9,112.61,112.64,112.59,112.62,24788
20040601|2004-03-09 08:30,9,112.62,112.67,112.61,112.64,31122
20040601|2004-03-09 09:00,9,112.64,112.64,112.59,112.63,30094
20040601|2004-03-09 09:30,9,112.62,112.75,112.62,112.74,66239
20040601|2004-03-09 10:00,9,112.73,112.75,112.69,112.72,28198
20040601|2004-03-09 10:30,9,112.73,112.79,112.71,112.77,22538
20040601|2004-03-09 11:00,9,112.77,112.8,112.75,112.76,19315
20040601|2004-03-09 11:30,9,112.75,112.76,112.61,112.62,28169
20040601|2004-03-09 12:00,9,112.61,112.61,112.61,112.61,38
20040601|2004-03-10 01:00,10,112.56,112.57,112.5,112.5,42227
20040601|2004-03-10 01:30,10,112.5,112.53,112.48,112.52,32596
20040601|2004-03-10 02:00,10,112.52,112.59,112.52,112.56,38459
20040601|2004-03-10 02:30,10,112.56,112.58,112.52,112.57,36089
20040601|2004-03-10 03:00,10,112.57,112.61,112.56,112.58,32587
20040601|2004-03-10 03:30,10,112.58,112.58,112.55,112.57,34400
20040601|2004-03-10 04:00,10,112.57,112.63,112.57,112.6,64901
20040601|2004-03-10 04:30,10,112.59,112.6,112.52,112.55,44941
20040601|2004-03-10 05:00,10,112.56,112.57,112.51,112.51,40692
20040601|2004-03-10 05:30,10,112.52,112.57,112.51,112.55,18626
20040601|2004-03-10 06:00,10,112.56,112.62,112.55,112.61,33948
20040601|2004-03-10 06:30,10,112.6,112.62,112.56,112.57,18004
20040601|2004-03-10 07:00,10,112.56,112.6,112.55,112.59,24073
20040601|2004-03-10 07:30,10,112.59,112.61,112.46,112.52,84965
20040601|2004-03-10 08:00,10,112.52,112.55,112.51,112.53,33517
20040601|2004-03-10 08:30,10,112.53,112.55,112.51,112.52,36395
20040601|2004-03-10 09:00,10,112.53,112.6,112.49,112.51,64531
20040601|2004-03-10 09:30,10,112.51,112.56,112.51,112.53,39288
20040601|2004-03-10 10:00,10,112.53,112.55,112.5,112.53,23851
20040601|2004-03-10 10:30,10,112.54,112.58,112.52,112.58,16813
20040601|2004-03-10 11:00,10,112.58,112.58,112.55,112.57,11182
20040601|2004-03-10 11:30,10,112.57,112.59,112.56,112.58,5983
20040601|2004-03-10 12:00,10,112.58,112.58,112.58,112.58,9
20040601|2004-03-11 01:00,11,112.52,112.54,112.49,112.5,19365
20040601|2004-03-11 01:30,11,112.5,112.53,112.48,112.51,21588
20040601|2004-03-11 02:00,11,112.51,112.54,112.49,112.5,37493
20040601|2004-03-11 02:30,11,112.5,112.55,112.5,112.54,24257
20040601|2004-03-11 03:00,11,112.54,112.64,112.53,112.62,39646
20040601|2004-03-11 03:30,11,112.62,112.68,112.61,112.64,58369
20040601|2004-03-11 04:00,11,112.63,112.69,112.62,112.66,43351
20040601|2004-03-11 04:30,11,112.67,112.79,112.65,112.77,57516
20040601|2004-03-11 05:00,11,112.77,112.99,112.76,112.95,118077
20040601|2004-03-11 05:30,11,112.96,112.96,112.81,112.82,51846
20040601|2004-03-11 06:00,11,112.82,112.91,112.81,112.88,33226
20040601|2004-03-11 06:30,11,112.89,112.89,112.74,112.81,66205
20040601|2004-03-11 07:00,11,112.82,112.89,112.77,112.85,40594
20040601|2004-03-11 07:30,11,112.85,112.88,112.8,112.81,73748
20040601|2004-03-11 08:00,11,112.82,112.82,112.76,112.77,40326
20040601|2004-03-11 08:30,11,112.77,112.77,112.63,112.64,65517
20040601|2004-03-11 09:00,11,112.63,112.68,112.54,112.56,99812
20040601|2004-03-11 09:30,11,112.57,112.65,112.55,112.64,45802
20040601|2004-03-11 10:00,11,112.64,112.69,112.63,112.68,26869
20040601|2004-03-11 10:30,11,112.68,112.69,112.61,112.63,16073
20040601|2004-03-11 11:00,11,112.62,112.63,112.6,112.62,5972
20040601|2004-03-11 11:30,11,112.62,112.66,112.58,112.6,5194
20040601|2004-03-11 12:00,11,112.61,112.61,112.61,112.61,2
20040601|2004-03-12 01:00,12,112.82,112.9,112.82,112.88,36210
20040601|2004-03-12 01:30,12,112.89,112.91,112.85,112.85,26218
20040601|2004-03-12 02:00,12,112.86,112.86,112.77,112.8,37781
20040601|2004-03-12 02:30,12,112.8,112.81,112.71,112.72,29602
20040601|2004-03-12 03:00,12,112.72,112.77,112.71,112.73,25516
20040601|2004-03-12 03:30,12,112.74,112.75,112.67,112.72,47504
20040601|2004-03-12 04:00,12,112.71,112.72,112.65,112.66,27523
20040601|2004-03-12 04:30,12,112.66,112.68,112.64,112.66,24677
20040601|2004-03-12 05:00,12,112.66,112.74,112.62,112.66,50217
20040601|2004-03-12 05:30,12,112.66,112.71,112.66,112.71,15460
20040601|2004-03-12 06:00,12,112.71,112.74,112.68,112.73,20524
20040601|2004-03-12 06:30,12,112.73,112.74,112.69,112.7,10192
20040601|2004-03-12 07:00,12,112.7,112.73,112.69,112.71,13986
20040601|2004-03-12 07:30,12,112.71,112.73,112.65,112.68,34265
20040601|2004-03-12 08:00,12,112.68,112.71,112.63,112.7,26734
20040601|2004-03-12 08:30,12,112.69,112.79,112.59,112.63,52090
20040601|2004-03-12 09:00,12,112.64,112.72,112.63,112.69,50933
20040601|2004-03-12 09:30,12,112.68,112.72,112.65,112.68,26098
20040601|2004-03-12 10:00,12,112.68,112.7,112.63,112.67,24084
20040601|2004-03-12 10:30,12,112.67,112.68,112.65,112.67,12303
20040601|2004-03-12 11:00,12,112.67,112.68,112.64,112.67,4873
20040601|2004-03-12 11:30,12,112.67,112.71,112.64,112.65,6992
20040601|2004-03-15 01:00,15,112.68,112.76,112.66,112.73,19251
20040601|2004-03-15 01:30,15,112.73,112.75,112.72,112.75,13540
20040601|2004-03-15 02:00,15,112.74,112.78,112.74,112.77,19297
20040601|2004-03-15 02:30,15,112.77,112.83,112.77,112.81,28778
20040601|2004-03-15 03:00,15,112.82,112.85,112.8,112.83,25999
20040601|2004-03-15 03:30,15,112.83,112.87,112.8,112.82,29589
20040601|2004-03-15 04:00,15,112.82,112.84,112.79,112.8,32298
20040601|2004-03-15 04:30,15,112.8,112.82,112.78,112.8,14310
20040601|2004-03-15 05:00,15,112.8,112.82,112.78,112.81,13618
20040601|2004-03-15 05:30,15,112.81,112.83,112.79,112.8,9818
20040601|2004-03-15 06:00,15,112.8,112.81,112.77,112.79,10776
20040601|2004-03-15 06:30,15,112.79,112.81,112.79,112.79,10100
20040601|2004-03-15 07:00,15,112.79,112.89,112.78,112.86,23494
20040601|2004-03-15 07:30,15,112.86,112.86,112.75,112.75,46044
20040601|2004-03-15 08:00,15,112.75,112.78,112.66,112.69,56320
20040601|2004-03-15 08:30,15,112.69,112.72,112.64,112.68,33283
20040601|2004-03-15 09:00,15,112.68,112.73,112.68,112.73,36835
20040601|2004-03-15 09:30,15,112.72,112.8,112.7,112.79,34373
20040601|2004-03-15 10:00,15,112.78,112.8,112.75,112.78,26391
20040601|2004-03-15 10:30,15,112.77,112.81,112.77,112.8,10490
20040601|2004-03-15 11:00,15,112.8,112.8,112.78,112.78,5804
20040601|2004-03-15 11:30,15,112.78,112.8,112.65,112.7,6690
20040601|2004-03-15 12:00,15,112.71,112.71,112.71,112.71,1
20040601|2004-03-16 01:00,16,112.72,112.73,112.66,112.73,17502
20040601|2004-03-16 01:30,16,112.72,112.79,112.72,112.76,15496
20040601|2004-03-16 02:00,16,112.77,112.79,112.74,112.78,24666
20040601|2004-03-16 02:30,16,112.78,112.8,112.75,112.75,21043
20040601|2004-03-16 03:00,16,112.75,112.8,112.74,112.79,22225
20040601|2004-03-16 03:30,16,112.79,112.83,112.76,112.8,22962
20040601|2004-03-16 04:00,16,112.81,112.81,112.73,112.75,55394
20040601|2004-03-16 04:30,16,112.75,112.77,112.72,112.74,29040
20040601|2004-03-16 05:00,16,112.74,112.76,112.72,112.73,27229
20040601|2004-03-16 05:30,16,112.73,112.74,112.72,112.72,9723
20040601|2004-03-16 06:00,16,112.73,112.75,112.73,112.74,8119
20040601|2004-03-16 06:30,16,112.73,112.75,112.72,112.74,7493
20040601|2004-03-16 07:00,16,112.74,112.75,112.7,112.71,20674
20040601|2004-03-16 07:30,16,112.71,112.71,112.66,112.69,39916
20040601|2004-03-16 08:00,16,112.69,112.71,112.61,112.65,49409
20040601|2004-03-16 08:30,16,112.64,112.66,112.62,112.66,23971
20040601|2004-03-16 09:00,16,112.65,112.68,112.63,112.65,27601
20040601|2004-03-16 09:30,16,112.64,112.65,112.55,112.58,48202
20040601|2004-03-16 10:00,16,112.58,112.58,112.46,112.5,65115
20040601|2004-03-16 10:30,16,112.5,112.56,112.43,112.54,41570
20040601|2004-03-16 11:00,16,112.54,112.56,112.51,112.54,15495
20040601|2004-03-16 11:30,16,112.54,112.58,112.54,112.55,15064
20040601|2004-03-16 12:00,16,112.57,112.57,112.57,112.57,45
20040601|2004-03-17 01:00,17,112.94,112.97,112.87,112.91,48828
20040601|2004-03-17 01:30,17,112.91,112.95,112.84,112.85,41066
20040601|2004-03-17 02:00,17,112.85,112.87,112.82,112.85,34017
20040601|2004-03-17 02:30,17,112.85,112.87,112.81,112.82,23198
20040601|2004-03-17 03:00,17,112.82,112.82,112.75,112.8,51722
20040601|2004-03-17 03:30,17,112.8,112.8,112.77,112.79,27100
20040601|2004-03-17 04:00,17,112.8,112.8,112.75,112.79,27618
20040601|2004-03-17 04:30,17,112.79,112.8,112.76,112.79,32527
20040601|2004-03-17 05:00,17,112.8,112.81,112.77,112.79,16934
20040601|2004-03-17 05:30,17,112.78,112.84,112.78,112.83,13902
20040601|2004-03-17 06:00,17,112.83,112.86,112.81,112.81,21664
20040601|2004-03-17 06:30,17,112.81,112.83,112.8,112.82,9750
20040601|2004-03-17 07:00,17,112.81,112.87,112.81,112.84,31780
20040601|2004-03-17 07:30,17,112.84,112.89,112.83,112.87,47127
20040601|2004-03-17 08:00,17,112.87,112.97,112.86,112.94,62232
20040601|2004-03-17 08:30,17,112.93,112.93,112.88,112.9,36154
20040601|2004-03-17 09:00,17,112.9,112.92,112.81,112.81,41373
20040601|2004-03-17 09:30,17,112.82,112.86,112.8,112.84,31348
20040601|2004-03-17 10:00,17,112.84,112.85,112.78,112.8,27486
20040601|2004-03-17 10:30,17,112.79,112.82,112.75,112.77,21387
20040601|2004-03-17 11:00,17,112.77,112.81,112.75,112.78,15594
20040601|2004-03-17 11:30,17,112.78,112.8,112.76,112.77,5785
20040601|2004-03-17 12:00,17,112.77,112.77,112.77,112.77,62
20040601|2004-03-18 01:00,18,112.79,112.86,112.77,112.85,10602
20040601|2004-03-18 01:30,18,112.85,112.87,112.82,112.84,11932
20040601|2004-03-18 02:00,18,112.84,112.92,112.82,112.9,22182
20040601|2004-03-18 02:30,18,112.9,112.92,112.87,112.89,23424
20040601|2004-03-18 03:00,18,112.89,112.9,112.86,112.87,14396
20040601|2004-03-18 03:30,18,112.86,112.86,112.82,112.83,26401
20040601|2004-03-18 04:00,18,112.84,112.85,112.82,112.85,18020
20040601|2004-03-18 04:30,18,112.85,112.87,112.84,112.85,17423
20040601|2004-03-18 05:00,18,112.85,112.85,112.82,112.83,11164
20040601|2004-03-18 05:30,18,112.83,112.86,112.82,112.86,10977
20040601|2004-03-18 06:00,18,112.86,112.86,112.81,112.82,17298
20040601|2004-03-18 06:30,18,112.83,112.85,112.8,112.81,14196
20040601|2004-03-18 07:00,18,112.8,112.83,112.72,112.75,30078
20040601|2004-03-18 07:30,18,112.75,112.79,112.69,112.72,70194
20040601|2004-03-18 08:00,18,112.73,112.77,112.66,112.76,50897
20040601|2004-03-18 08:30,18,112.77,112.82,112.75,112.79,54649
20040601|2004-03-18 09:00,18,112.79,112.89,112.77,112.8,64017
20040601|2004-03-18 09:30,18,112.8,112.87,112.77,112.82,48466
20040601|2004-03-18 10:00,18,112.82,112.87,112.81,112.83,30461
20040601|2004-03-18 10:30,18,112.83,112.95,112.82,112.88,15760
20040601|2004-03-18 11:00,18,112.87,112.92,112.85,112.88,22373
20040601|2004-03-18 11:30,18,112.87,112.93,112.83,112.83,13860
20040601|2004-03-18 12:00,18,112.82,112.82,112.82,112.82,464
20040601|2004-03-19 01:00,19,112.79,112.83,112.76,112.82,8672
20040601|2004-03-19 01:30,19,112.82,112.82,112.77,112.8,15497
20040601|2004-03-19 02:00,19,112.79,112.82,112.78,112.79,9060
20040601|2004-03-19 02:30,19,112.79,112.81,112.74,112.76,24235
20040601|2004-03-19 03:00,19,112.76,112.78,112.74,112.75,14864
20040601|2004-03-19 03:30,19,112.75,112.8,112.74,112.77,17711
20040601|2004-03-19 04:00,19,112.78,112.8,112.76,112.77,13021
20040601|2004-03-19 04:30,19,112.77,112.79,112.76,112.78,9308
20040601|2004-03-19 05:00,19,112.78,112.8,112.78,112.79,9288
20040601|2004-03-19 05:30,19,112.8,112.8,112.78,112.78,8070
20040601|2004-03-19 06:00,19,112.79,112.79,112.77,112.78,14719
20040601|2004-03-19 06:30,19,112.79,112.8,112.77,112.79,4858
20040601|2004-03-19 07:00,19,112.78,112.8,112.78,112.79,6106
20040601|2004-03-19 07:30,19,112.79,112.79,112.76,112.78,19252
20040601|2004-03-19 08:00,19,112.78,112.86,112.78,112.84,44261
20040601|2004-03-19 08:30,19,112.84,112.85,112.8,112.84,27735
20040601|2004-03-19 09:00,19,112.83,112.87,112.83,112.87,19760
20040601|2004-03-19 09:30,19,112.86,112.9,112.84,112.85,19576
20040601|2004-03-19 10:00,19,112.85,112.88,112.83,112.83,18115
20040601|2004-03-19 10:30,19,112.83,112.85,112.81,112.83,11678
20040601|2004-03-19 11:00,19,112.82,112.84,112.79,112.8,5411
20040601|2004-03-19 11:30,19,112.8,112.83,112.79,112.83,4222
20040601|2004-03-19 12:00,19,112.85,112.85,112.85,112.85,50
20040601|2004-03-22 01:00,22,112.9,112.91,112.87,112.89,7063
20040601|2004-03-22 01:30,22,112.89,112.89,112.84,112.87,7047
20040601|2004-03-22 02:00,22,112.87,112.87,112.82,112.87,12353
20040601|2004-03-22 02:30,22,112.86,112.91,112.86,112.88,16785
20040601|2004-03-22 03:00,22,112.87,112.91,112.86,112.89,14644
20040601|2004-03-22 03:30,22,112.88,112.9,112.86,112.88,9438
20040601|2004-03-22 04:00,22,112.88,112.93,112.88,112.92,21998
20040601|2004-03-22 04:30,22,112.91,112.94,112.9,112.94,17158
20040601|2004-03-22 05:00,22,112.93,112.93,112.91,112.91,8497
20040601|2004-03-22 05:30,22,112.91,112.93,112.91,112.92,4448
20040601|2004-03-22 06:00,22,112.93,112.93,112.92,112.92,6236
20040601|2004-03-22 06:30,22,112.92,112.93,112.91,112.93,5733
20040601|2004-03-22 07:00,22,112.92,112.96,112.92,112.94,17394
20040601|2004-03-22 07:30,22,112.94,112.94,112.89,112.9,27976
20040601|2004-03-22 08:00,22,112.89,112.92,112.89,112.9,8433
20040601|2004-03-22 08:30,22,112.89,112.94,112.89,112.94,15454
20040601|2004-03-22 09:00,22,112.94,113.05,112.92,113.03,73535
20040601|2004-03-22 09:30,22,113.03,113.05,112.98,112.98,27814
20040601|2004-03-22 10:00,22,112.98,112.99,112.95,112.96,16009
20040601|2004-03-22 10:30,22,112.97,112.99,112.96,112.98,10770
20040601|2004-03-22 11:00,22,112.98,113,112.98,112.99,4890
20040601|2004-03-22 11:30,22,112.99,113,112.97,112.97,5852
20040601|2004-03-22 12:00,22,112.95,112.95,112.95,112.95,49
20040601|2004-03-23 01:00,23,113.02,113.02,112.97,113,15325
20040601|2004-03-23 01:30,23,113,113.03,113,113.01,15434
20040601|2004-03-23 02:00,23,113.01,113.01,112.9,112.93,44515
20040601|2004-03-23 02:30,23,112.92,112.94,112.88,112.93,30193
20040601|2004-03-23 03:00,23,112.93,112.95,112.89,112.91,24468
20040601|2004-03-23 03:30,23,112.9,112.98,112.9,112.95,43105
20040601|2004-03-23 04:00,23,112.96,112.96,112.86,112.87,42668
20040601|2004-03-23 04:30,23,112.87,112.9,112.87,112.89,20180
20040601|2004-03-23 05:00,23,112.89,112.91,112.87,112.89,17974
20040601|2004-03-23 05:30,23,112.89,112.89,112.85,112.86,18934
20040601|2004-03-23 06:00,23,112.86,112.89,112.86,112.89,12419
20040601|2004-03-23 06:30,23,112.88,112.91,112.88,112.88,10142
20040601|2004-03-23 07:00,23,112.88,112.89,112.84,112.87,20262
20040601|2004-03-23 07:30,23,112.86,112.88,112.82,112.83,32573
20040601|2004-03-23 08:00,23,112.83,112.85,112.8,112.85,29584
20040601|2004-03-23 08:30,23,112.85,112.87,112.81,112.82,36022
20040601|2004-03-23 09:00,23,112.82,112.84,112.78,112.81,44715
20040601|2004-03-23 09:30,23,112.8,112.85,112.8,112.85,27742
20040601|2004-03-23 10:00,23,112.84,112.89,112.84,112.87,19665
20040601|2004-03-23 10:30,23,112.87,112.89,112.86,112.86,17050
20040601|2004-03-23 11:00,23,112.86,112.91,112.85,112.89,8863
20040601|2004-03-23 11:30,23,112.89,112.91,112.87,112.91,7694
20040601|2004-03-23 12:00,23,112.91,112.91,112.91,112.91,1
20040601|2004-03-24 01:00,24,112.96,113,112.94,112.97,21172
20040601|2004-03-24 01:30,24,112.97,112.99,112.96,112.96,13974
20040601|2004-03-24 02:00,24,112.96,112.97,112.93,112.94,19414
20040601|2004-03-24 02:30,24,112.94,113,112.93,112.98,37142
20040601|2004-03-24 03:00,24,112.97,112.99,112.96,112.97,14240
20040601|2004-03-24 03:30,24,112.97,112.99,112.95,112.99,37237
20040601|2004-03-24 04:00,24,112.98,113.01,112.96,113.01,31280
20040601|2004-03-24 04:30,24,113,113.14,112.97,113.09,79569
20040601|2004-03-24 05:00,24,113.1,113.11,113.06,113.06,28889
20040601|2004-03-24 05:30,24,113.07,113.15,113.07,113.14,29832
20040601|2004-03-24 06:00,24,113.14,113.15,113.1,113.11,17105
20040601|2004-03-24 06:30,24,113.12,113.12,113.09,113.1,19406
20040601|2004-03-24 07:00,24,113.09,113.2,113.06,113.14,31160
20040601|2004-03-24 07:30,24,113.14,113.15,113.08,113.09,51773
20040601|2004-03-24 08:00,24,113.09,113.1,113.07,113.07,20296
20040601|2004-03-24 08:30,24,113.07,113.09,113.05,113.08,34283
20040601|2004-03-24 09:00,24,113.08,113.11,113.04,113.05,56238
20040601|2004-03-24 09:30,24,113.05,113.11,113.05,113.08,33449
20040601|2004-03-24 10:00,24,113.08,113.18,113.08,113.11,47833
20040601|2004-03-24 10:30,24,113.11,113.14,113.11,113.13,10675
20040601|2004-03-24 11:00,24,113.12,113.14,113.11,113.13,9399
20040601|2004-03-24 11:30,24,113.13,113.16,113.13,113.14,11790
20040601|2004-03-24 12:00,24,113.15,113.15,113.15,113.15,69
20040601|2004-03-25 01:00,25,113.12,113.13,113.08,113.12,14338
20040601|2004-03-25 01:30,25,113.11,113.14,113.09,113.13,16313
20040601|2004-03-25 02:00,25,113.13,113.25,113.11,113.24,60083
20040601|2004-03-25 02:30,25,113.24,113.26,113.19,113.19,37342
20040601|2004-03-25 03:00,25,113.19,113.22,113.17,113.19,37560
20040601|2004-03-25 03:30,25,113.19,113.28,113.18,113.24,64940
20040601|2004-03-25 04:00,25,113.24,113.25,113.2,113.25,42916
20040601|2004-03-25 04:30,25,113.24,113.26,113.22,113.24,26135
20040601|2004-03-25 05:00,25,113.23,113.27,113.22,113.25,17396
20040601|2004-03-25 05:30,25,113.25,113.25,113.22,113.23,11207
20040601|2004-03-25 06:00,25,113.22,113.25,113.22,113.25,13935
20040601|2004-03-25 06:30,25,113.25,113.3,113.24,113.27,24106
20040601|2004-03-25 07:00,25,113.28,113.29,113.22,113.22,23133
20040601|2004-03-25 07:30,25,113.22,113.25,113.2,113.23,56146
20040601|2004-03-25 08:00,25,113.23,113.26,113.22,113.23,21643
20040601|2004-03-25 08:30,25,113.23,113.26,113.22,113.25,36856
20040601|2004-03-25 09:00,25,113.25,113.32,113.24,113.3,44070
20040601|2004-03-25 09:30,25,113.3,113.3,113.22,113.24,41325
20040601|2004-03-25 10:00,25,113.24,113.27,113.24,113.24,26060
20040601|2004-03-25 10:30,25,113.24,113.31,113.24,113.29,20261
20040601|2004-03-25 11:00,25,113.29,113.31,113.28,113.28,10792
20040601|2004-03-25 11:30,25,113.28,113.31,113.28,113.3,12732
20040601|2004-03-25 12:00,25,113.3,113.3,113.3,113.3,158
20040601|2004-03-26 01:00,26,113.25,113.27,113.21,113.22,14729
20040601|2004-03-26 01:30,26,113.22,113.28,113.22,113.23,21626
20040601|2004-03-26 02:00,26,113.23,113.24,113.21,113.24,20562
20040601|2004-03-26 02:30,26,113.24,113.26,113.21,113.24,26752
20040601|2004-03-26 03:00,26,113.24,113.35,113.2,113.34,71221
20040601|2004-03-26 03:30,26,113.34,113.34,113.29,113.31,33308
20040601|2004-03-26 04:00,26,113.31,113.36,113.31,113.33,38211
20040601|2004-03-26 04:30,26,113.33,113.34,113.31,113.31,17647
20040601|2004-03-26 05:00,26,113.32,113.33,113.3,113.32,16030
20040601|2004-03-26 05:30,26,113.32,113.33,113.3,113.3,11111
20040601|2004-03-26 06:00,26,113.3,113.32,113.29,113.3,10860
20040601|2004-03-26 06:30,26,113.3,113.3,113.25,113.27,17813
20040601|2004-03-26 07:00,26,113.27,113.27,113.2,113.23,22897
20040601|2004-03-26 07:30,26,113.23,113.27,113.21,113.24,31091
20040601|2004-03-26 08:00,26,113.24,113.26,113.23,113.25,16566
20040601|2004-03-26 08:30,26,113.25,113.28,113.19,113.23,35640
20040601|2004-03-26 09:00,26,113.23,113.24,113.15,113.19,55469
20040601|2004-03-26 09:30,26,113.19,113.22,113.13,113.15,44566
20040601|2004-03-26 10:00,26,113.15,113.19,113.06,113.11,44873
20040601|2004-03-26 10:30,26,113.11,113.12,113.07,113.1,30790
20040601|2004-03-26 11:00,26,113.1,113.13,113.08,113.13,7539
20040601|2004-03-26 11:30,26,113.12,113.14,113.05,113.08,11377
20040601|2004-03-26 12:00,26,113.07,113.07,113.07,113.07,170
20040601|2004-03-29 00:00,29,112.98,113.05,112.97,113.03,25239
20040601|2004-03-29 00:30,29,113.03,113.06,113.02,113.04,11411
20040601|2004-03-29 01:00,29,113.04,113.06,112.95,112.96,35917
20040601|2004-03-29 01:30,29,112.95,112.98,112.93,112.93,21353
20040601|2004-03-29 02:00,29,112.93,112.98,112.92,112.97,25107
20040601|2004-03-29 02:30,29,112.96,113,112.96,113,16000
20040601|2004-03-29 03:00,29,112.99,112.99,112.96,112.98,10109
20040601|2004-03-29 03:30,29,112.97,112.99,112.93,112.95,18313
20040601|2004-03-29 04:00,29,112.95,112.96,112.9,112.91,20920
20040601|2004-03-29 04:30,29,112.91,112.91,112.84,112.85,30925
20040601|2004-03-29 05:00,29,112.85,112.86,112.74,112.75,50148
20040601|2004-03-29 05:30,29,112.75,112.76,112.65,112.7,64000
20040601|2004-03-29 06:00,29,112.7,112.79,112.69,112.77,31092
20040601|2004-03-29 06:30,29,112.77,112.78,112.72,112.78,30001
20040601|2004-03-29 07:00,29,112.78,112.79,112.68,112.71,27414
20040601|2004-03-29 07:30,29,112.71,112.73,112.66,112.72,55934
20040601|2004-03-29 08:00,29,112.72,112.76,112.7,112.73,46017
20040601|2004-03-29 08:30,29,112.73,112.74,112.68,112.7,35319
20040601|2004-03-29 09:00,29,112.7,112.74,112.67,112.69,31160
20040601|2004-03-29 09:30,29,112.68,112.69,112.57,112.58,52131
20040601|2004-03-29 10:00,29,112.59,112.68,112.57,112.66,23849
20040601|2004-03-29 10:30,29,112.66,112.73,112.65,112.71,12346
20040601|2004-03-29 11:00,29,112.72,112.72,112.72,112.72,151
20040601|2004-03-30 00:00,30,112.77,112.82,112.75,112.81,21008
20040601|2004-03-30 00:30,30,112.81,112.86,112.77,112.85,23481
20040601|2004-03-30 01:00,30,112.84,112.85,112.75,112.76,26331
20040601|2004-03-30 01:30,30,112.76,112.78,112.72,112.76,41506
20040601|2004-03-30 02:00,30,112.75,112.79,112.74,112.75,26539
20040601|2004-03-30 02:30,30,112.74,112.79,112.73,112.78,34904
20040601|2004-03-30 03:00,30,112.78,112.79,112.77,112.77,18142
20040601|2004-03-30 03:30,30,112.78,112.8,112.77,112.8,14545
20040601|2004-03-30 04:00,30,112.8,112.83,112.79,112.83,17618
20040601|2004-03-30 04:30,30,112.83,112.84,112.78,112.8,25777
20040601|2004-03-30 05:00,30,112.79,112.8,112.77,112.79,11861
20040601|2004-03-30 05:30,30,112.79,112.81,112.78,112.8,9377
20040601|2004-03-30 06:00,30,112.8,112.81,112.76,112.77,22868
20040601|2004-03-30 06:30,30,112.77,112.78,112.75,112.78,13872
20040601|2004-03-30 07:00,30,112.78,112.81,112.77,112.79,25736
20040601|2004-03-30 07:30,30,112.79,112.79,112.74,112.75,23098
20040601|2004-03-30 08:00,30,112.75,112.77,112.73,112.75,24521
20040601|2004-03-30 08:30,30,112.74,112.77,112.68,112.7,41874
20040601|2004-03-30 09:00,30,112.7,112.79,112.69,112.77,41677
20040601|2004-03-30 09:30,30,112.77,112.79,112.71,112.75,33761
20040601|2004-03-30 10:00,30,112.75,112.78,112.73,112.75,11253
20040601|2004-03-30 10:30,30,112.75,112.76,112.73,112.75,8021
20040601|2004-03-30 11:00,30,112.76,112.76,112.76,112.76,61
20040601|2004-03-31 00:00,31,112.73,112.75,112.58,112.59,31200
20040601|2004-03-31 00:30,31,112.59,112.62,112.53,112.58,41485
20040601|2004-03-31 01:00,31,112.58,112.62,112.56,112.62,28694
20040601|2004-03-31 01:30,31,112.61,112.63,112.59,112.61,18221
20040601|2004-03-31 02:00,31,112.62,112.64,112.61,112.63,18398
20040601|2004-03-31 02:30,31,112.63,112.66,112.63,112.65,30838
20040601|2004-03-31 03:00,31,112.65,112.69,112.64,112.68,23361
20040601|2004-03-31 03:30,31,112.68,112.72,112.67,112.7,23485
20040601|2004-03-31 04:00,31,112.69,112.71,112.65,112.69,31722
20040601|2004-03-31 04:30,31,112.68,112.7,112.67,112.68,9714
20040601|2004-03-31 05:00,31,112.69,112.71,112.68,112.69,9634
20040601|2004-03-31 05:30,31,112.69,112.7,112.66,112.66,10005
20040601|2004-03-31 06:00,31,112.66,112.7,112.66,112.69,8721
20040601|2004-03-31 06:30,31,112.7,112.7,112.67,112.68,12162
20040601|2004-03-31 07:00,31,112.68,112.69,112.66,112.67,17918
20040601|2004-03-31 07:30,31,112.67,112.7,112.67,112.68,14925
20040601|2004-03-31 08:00,31,112.68,112.72,112.67,112.71,38388
20040601|2004-03-31 08:30,31,112.71,112.84,112.71,112.84,74491
20040601|2004-03-31 09:00,31,112.83,112.91,112.82,112.86,76959
20040601|2004-03-31 09:30,31,112.87,112.93,112.83,112.88,38956
20040601|2004-03-31 10:00,31,112.88,112.89,112.86,112.87,12918
20040601|2004-03-31 10:30,31,112.86,112.95,112.86,112.92,18090
20040601|2004-03-31 11:00,31,112.9,112.9,112.9,112.9,134
20040601|2004-04-01 00:00,1,112.93,112.94,112.88,112.92,17375
20040601|2004-04-01 00:30,1,112.92,112.94,112.9,112.91,12970
20040601|2004-04-01 01:00,1,112.91,112.96,112.9,112.93,13376
20040601|2004-04-01 01:30,1,112.94,112.95,112.86,112.87,28616
20040601|2004-04-01 02:00,1,112.86,112.89,112.84,112.86,36494
20040601|2004-04-01 02:30,1,112.87,112.9,112.84,112.89,37384
20040601|2004-04-01 03:00,1,112.89,112.92,112.88,112.91,27670
20040601|2004-04-01 03:30,1,112.91,112.95,112.91,112.94,33168
20040601|2004-04-01 04:00,1,112.95,112.99,112.94,112.99,35214
20040601|2004-04-01 04:30,1,112.98,112.99,112.94,112.95,23719
20040601|2004-04-01 05:00,1,112.95,112.98,112.95,112.98,12577
20040601|2004-04-01 05:30,1,112.98,113,112.92,112.94,46521
20040601|2004-04-01 06:00,1,112.94,112.95,112.9,112.94,29295
20040601|2004-04-01 06:30,1,112.94,112.95,112.6,112.68,186464
20040601|2004-04-01 07:00,1,112.68,112.76,112.61,112.72,93199
20040601|2004-04-01 07:30,1,112.71,112.74,112.62,112.63,66885
20040601|2004-04-01 08:00,1,112.62,112.66,112.59,112.6,50924
20040601|2004-04-01 08:30,1,112.6,112.7,112.53,112.54,44681
20040601|2004-04-01 09:00,1,112.53,112.62,112.44,112.58,100283
20040601|2004-04-01 09:30,1,112.58,112.58,112.52,112.57,35516
20040601|2004-04-01 10:00,1,112.57,112.64,112.55,112.64,15366
20040601|2004-04-01 10:30,1,112.64,112.68,112.64,112.68,7804
20040601|2004-04-01 11:00,1,112.68,112.68,112.68,112.68,20
20040601|2004-04-02 00:00,2,112.65,112.67,112.61,112.62,14629
20040601|2004-04-02 00:30,2,112.61,112.64,112.59,112.62,11772
20040601|2004-04-02 01:00,2,112.62,112.65,112.61,112.64,16784
20040601|2004-04-02 01:30,2,112.64,112.67,112.62,112.63,30435
20040601|2004-04-02 02:00,2,112.63,112.65,112.59,112.6,18919
20040601|2004-04-02 02:30,2,112.59,112.61,112.55,112.56,31361
20040601|2004-04-02 03:00,2,112.56,112.6,112.54,112.58,23680
20040601|2004-04-02 03:30,2,112.57,112.58,112.51,112.55,27658
20040601|2004-04-02 04:00,2,112.55,112.55,112.49,112.51,27294
20040601|2004-04-02 04:30,2,112.51,112.52,112.48,112.51,24971
20040601|2004-04-02 05:00,2,112.5,112.56,112.5,112.55,17697
20040601|2004-04-02 05:30,2,112.55,112.56,112.52,112.55,13059
20040601|2004-04-02 06:00,2,112.55,112.57,112.52,112.54,21700
20040601|2004-04-02 06:30,2,112.54,112.54,112.5,112.51,21868
20040601|2004-04-02 07:00,2,112.52,112.53,111.36,111.6,36786
20040601|2004-04-02 07:30,2,111.65,111.98,111.6,111.86,131126
20040601|2004-04-02 08:00,2,111.86,111.89,111.64,111.75,111048
20040601|2004-04-02 08:30,2,111.75,111.83,111.74,111.8,59554
20040601|2004-04-02 09:00,2,111.8,111.81,111.72,111.76,53426
20040601|2004-04-02 09:30,2,111.76,111.85,111.75,111.85,31071
20040601|2004-04-02 10:00,2,111.85,111.85,111.74,111.75,13732
20040601|2004-04-02 10:30,2,111.75,111.76,111.65,111.65,21458
20040601|2004-04-02 11:00,2,111.65,111.65,111.65,111.65,58
20040601|2004-04-05 01:00,5,111.52,111.8,111.52,111.79,41035
20040601|2004-04-05 01:30,5,111.78,111.8,111.75,111.76,23003
20040601|2004-04-05 02:00,5,111.76,111.78,111.67,111.69,36492
20040601|2004-04-05 02:30,5,111.68,111.79,111.67,111.77,39342
20040601|2004-04-05 03:00,5,111.77,111.82,111.73,111.82,34231
20040601|2004-04-05 03:30,5,111.82,111.87,111.8,111.86,39216
20040601|2004-04-05 04:00,5,111.86,111.89,111.85,111.87,36765
20040601|2004-04-05 04:30,5,111.88,111.88,111.8,111.81,45877
20040601|2004-04-05 05:00,5,111.82,111.85,111.8,111.85,26146
20040601|2004-04-05 05:30,5,111.84,111.86,111.8,111.81,14898
20040601|2004-04-05 06:00,5,111.81,111.82,111.78,111.8,20486
20040601|2004-04-05 06:30,5,111.8,111.83,111.78,111.8,15942
20040601|2004-04-05 07:00,5,111.8,111.81,111.77,111.77,16507
20040601|2004-04-05 07:30,5,111.77,111.78,111.65,111.66,62280
20040601|2004-04-05 08:00,5,111.66,111.75,111.65,111.72,41581
20040601|2004-04-05 08:30,5,111.72,111.73,111.56,111.64,45164
20040601|2004-04-05 09:00,5,111.63,111.72,111.55,111.72,73040
20040601|2004-04-05 09:30,5,111.71,111.72,111.68,111.7,29814
20040601|2004-04-05 10:00,5,111.7,111.73,111.68,111.71,28029
20040601|2004-04-05 10:30,5,111.71,111.74,111.69,111.72,17472
20040601|2004-04-05 11:00,5,111.72,111.73,111.67,111.69,14196
20040601|2004-04-05 11:30,5,111.69,111.72,111.67,111.68,14954
20040601|2004-04-05 12:00,5,111.67,111.67,111.67,111.67,74
20040601|2004-04-06 01:00,6,111.7,111.77,111.69,111.77,21187
20040601|2004-04-06 01:30,6,111.77,111.78,111.73,111.75,14658
20040601|2004-04-06 02:00,6,111.74,111.84,111.74,111.82,43176
20040601|2004-04-06 02:30,6,111.82,111.87,111.8,111.8,39479
20040601|2004-04-06 03:00,6,111.81,111.84,111.8,111.83,21713
20040601|2004-04-06 03:30,6,111.83,111.85,111.82,111.85,19361
20040601|2004-04-06 04:00,6,111.84,111.86,111.8,111.8,36973
20040601|2004-04-06 04:30,6,111.8,111.84,111.8,111.83,19363
20040601|2004-04-06 05:00,6,111.82,111.85,111.82,111.84,18045
20040601|2004-04-06 05:30,6,111.84,111.88,111.84,111.86,20172
20040601|2004-04-06 06:00,6,111.86,111.9,111.85,111.88,13105
20040601|2004-04-06 06:30,6,111.88,111.88,111.85,111.86,13453
20040601|2004-04-06 07:00,6,111.86,111.92,111.86,111.9,37156
20040601|2004-04-06 07:30,6,111.9,111.93,111.88,111.89,20817
20040601|2004-04-06 08:00,6,111.9,111.9,111.86,111.9,23281
20040601|2004-04-06 08:30,6,111.89,111.95,111.88,111.93,44346
20040601|2004-04-06 09:00,6,111.93,111.95,111.91,111.91,36355
20040601|2004-04-06 09:30,6,111.91,111.93,111.89,111.9,20425
20040601|2004-04-06 10:00,6,111.89,111.92,111.89,111.92,17810
20040601|2004-04-06 10:30,6,111.92,111.95,111.91,111.92,17869
20040601|2004-04-06 11:00,6,111.92,111.95,111.91,111.92,9570
20040601|2004-04-06 11:30,6,111.92,111.96,111.92,111.95,11242
20040601|2004-04-06 12:00,6,111.96,111.96,111.96,111.96,120
20040601|2004-04-07 01:00,7,112,112.03,111.97,111.97,9245
20040601|2004-04-07 01:30,7,111.97,112.04,111.97,112.01,16485
20040601|2004-04-07 02:00,7,112.02,112.02,111.98,111.99,16996
20040601|2004-04-07 02:30,7,111.99,112.09,111.99,112.07,39476
20040601|2004-04-07 03:00,7,112.07,112.07,112.02,112.04,29951
20040601|2004-04-07 03:30,7,112.04,112.06,112.02,112.05,34437
20040601|2004-04-07 04:00,7,112.05,112.07,112.03,112.03,14113
20040601|2004-04-07 04:30,7,112.03,112.04,112.01,112.04,15283
20040601|2004-04-07 05:00,7,112.03,112.04,112.01,112.03,19585
20040601|2004-04-07 05:30,7,112.03,112.04,112.01,112.03,15065
20040601|2004-04-07 06:00,7,112.03,112.05,112.02,112.03,12168
20040601|2004-04-07 06:30,7,112.04,112.08,112.03,112.04,16308
20040601|2004-04-07 07:00,7,112.04,112.06,112.03,112.04,23601
20040601|2004-04-07 07:30,7,112.04,112.04,111.96,112,43333
20040601|2004-04-07 08:00,7,112,112.02,111.97,111.98,31573
20040601|2004-04-07 08:30,7,111.98,112.03,111.98,112.02,31916
20040601|2004-04-07 09:00,7,112.02,112.06,112,112.05,32429
20040601|2004-04-07 09:30,7,112.05,112.12,112.04,112.1,57580
20040601|2004-04-07 10:00,7,112.09,112.12,112.07,112.12,20991
20040601|2004-04-07 10:30,7,112.11,112.14,112.09,112.1,21649
20040601|2004-04-07 11:00,7,112.11,112.12,112.09,112.1,9647
20040601|2004-04-07 11:30,7,112.1,112.15,112.09,112.13,10617
20040601|2004-04-07 12:00,7,112.12,112.12,112.12,112.12,103
20040601|2004-04-08 01:00,8,112.05,112.09,112.05,112.08,8901
20040601|2004-04-08 01:30,8,112.08,112.08,112.01,112.02,10228
20040601|2004-04-08 02:00,8,112.02,112.03,111.96,111.97,30684
20040601|2004-04-08 02:30,8,111.97,111.99,111.95,111.97,25617
20040601|2004-04-08 03:00,8,111.98,111.99,111.95,111.99,13037
20040601|2004-04-08 03:30,8,111.98,111.99,111.97,111.97,13602
20040601|2004-04-08 04:00,8,111.97,111.98,111.93,111.95,24269
20040601|2004-04-08 04:30,8,111.95,111.99,111.93,111.99,18776
20040601|2004-04-08 05:00,8,111.99,112.03,111.98,112.02,16269
20040601|2004-04-08 05:30,8,112.02,112.04,112.02,112.03,11263
20040601|2004-04-08 06:00,8,112.03,112.03,111.99,111.99,19355
20040601|2004-04-08 06:30,8,112,112.01,111.95,111.96,24813
20040601|2004-04-08 07:00,8,111.96,111.99,111.91,111.93,23255
20040601|2004-04-08 07:30,8,111.92,111.95,111.87,111.9,47173
20040601|2004-04-08 08:00,8,111.89,111.95,111.89,111.94,31610
20040601|2004-04-08 08:30,8,111.94,111.97,111.94,111.95,21220
20040601|2004-04-08 09:00,8,111.95,112.02,111.95,112.02,27949
20040601|2004-04-08 09:30,8,112.02,112.04,112,112.03,19803
20040601|2004-04-08 10:00,8,112.02,112.07,112.02,112.05,18364
20040601|2004-04-08 10:30,8,112.05,112.06,112.04,112.05,4919
20040601|2004-04-08 11:00,8,112.05,112.05,112.02,112.03,5102
20040601|2004-04-08 11:30,8,112.03,112.03,112.01,112.03,2770
20040601|2004-04-13 01:00,13,111.91,111.91,111.77,111.78,30354
20040601|2004-04-13 01:30,13,111.78,111.81,111.77,111.79,22453
20040601|2004-04-13 02:00,13,111.79,111.8,111.71,111.73,25886
20040601|2004-04-13 02:30,13,111.74,111.79,111.73,111.78,24905
20040601|2004-04-13 03:00,13,111.78,111.78,111.74,111.74,30202
20040601|2004-04-13 03:30,13,111.75,111.77,111.73,111.74,24731
20040601|2004-04-13 04:00,13,111.75,111.75,111.72,111.73,32379
20040601|2004-04-13 04:30,13,111.73,111.75,111.73,111.75,13636
20040601|2004-04-13 05:00,13,111.75,111.77,111.74,111.75,20213
20040601|2004-04-13 05:30,13,111.75,111.76,111.69,111.71,19151
20040601|2004-04-13 06:00,13,111.71,111.74,111.71,111.73,14574
20040601|2004-04-13 06:30,13,111.73,111.73,111.69,111.72,25969
20040601|2004-04-13 07:00,13,111.72,111.72,111.6,111.6,37464
20040601|2004-04-13 07:30,13,111.59,111.62,111.53,111.57,88787
20040601|2004-04-13 08:00,13,111.57,111.62,111.55,111.55,56146
20040601|2004-04-13 08:30,13,111.55,111.66,111.55,111.65,40443
20040601|2004-04-13 09:00,13,111.64,111.65,111.59,111.61,37643
20040601|2004-04-13 09:30,13,111.61,111.61,111.5,111.55,54853
20040601|2004-04-13 10:00,13,111.55,111.59,111.54,111.58,25041
20040601|2004-04-13 10:30,13,111.59,111.6,111.54,111.55,15453
20040601|2004-04-13 11:00,13,111.56,111.57,111.54,111.56,11241
20040601|2004-04-13 11:30,13,111.55,111.6,111.55,111.57,8501
20040601|2004-04-13 12:00,13,111.58,111.58,111.58,111.58,63
20040601|2004-04-14 01:00,14,111.5,111.54,111.48,111.51,22825
20040601|2004-04-14 01:30,14,111.51,111.6,111.51,111.6,28172
20040601|2004-04-14 02:00,14,111.6,111.62,111.57,111.6,26225
20040601|2004-04-14 02:30,14,111.6,111.63,111.59,111.59,28620
20040601|2004-04-14 03:00,14,111.6,111.61,111.57,111.59,18525
20040601|2004-04-14 03:30,14,111.59,111.6,111.57,111.6,19510
20040601|2004-04-14 04:00,14,111.6,111.64,111.59,111.62,46424
20040601|2004-04-14 04:30,14,111.61,111.64,111.6,111.63,23658
20040601|2004-04-14 05:00,14,111.63,111.63,111.61,111.62,15716
20040601|2004-04-14 05:30,14,111.62,111.65,111.62,111.62,18042
20040601|2004-04-14 06:00,14,111.62,111.63,111.58,111.59,17089
20040601|2004-04-14 06:30,14,111.58,111.59,111.53,111.55,26664
20040601|2004-04-14 07:00,14,111.55,111.55,111.32,111.32,47241
20040601|2004-04-14 07:30,14,111.33,111.4,111.3,111.36,124896
20040601|2004-04-14 08:00,14,111.37,111.4,111.35,111.39,61163
20040601|2004-04-14 08:30,14,111.39,111.42,111.37,111.37,46804
20040601|2004-04-14 09:00,14,111.37,111.45,111.37,111.45,36356
20040601|2004-04-14 09:30,14,111.44,111.44,111.4,111.43,25662
20040601|2004-04-14 10:00,14,111.43,111.44,111.37,111.4,25756
20040601|2004-04-14 10:30,14,111.4,111.46,111.39,111.44,16585
20040601|2004-04-14 11:00,14,111.45,111.46,111.42,111.45,4060
20040601|2004-04-14 11:30,14,111.46,111.5,111.44,111.49,10683
20040601|2004-04-14 12:00,14,111.48,111.48,111.48,111.48,100
20040601|2004-04-15 01:00,15,111.52,111.58,111.51,111.55,25441
20040601|2004-04-15 01:30,15,111.55,111.55,111.52,111.54,13641
20040601|2004-04-15 02:00,15,111.54,111.59,111.53,111.55,22999
20040601|2004-04-15 02:30,15,111.55,111.57,111.52,111.52,27466
20040601|2004-04-15 03:00,15,111.53,111.55,111.51,111.52,20145
20040601|2004-04-15 03:30,15,111.52,111.54,111.49,111.53,35018
20040601|2004-04-15 04:00,15,111.53,111.53,111.47,111.48,37391
20040601|2004-04-15 04:30,15,111.48,111.5,111.44,111.46,37693
20040601|2004-04-15 05:00,15,111.46,111.48,111.45,111.47,13289
20040601|2004-04-15 05:30,15,111.46,111.52,111.46,111.51,21904
20040601|2004-04-15 06:00,15,111.51,111.52,111.48,111.5,11729
20040601|2004-04-15 06:30,15,111.49,111.52,111.48,111.48,12224
20040601|2004-04-15 07:00,15,111.49,111.52,111.43,111.48,37944
20040601|2004-04-15 07:30,15,111.48,111.5,111.43,111.46,65297
20040601|2004-04-15 08:00,15,111.46,111.49,111.45,111.47,33319
20040601|2004-04-15 08:30,15,111.47,111.49,111.45,111.49,19675
20040601|2004-04-15 09:00,15,111.48,111.51,111.47,111.5,25734
20040601|2004-04-15 09:30,15,111.5,111.51,111.45,111.46,21457
20040601|2004-04-15 10:00,15,111.46,111.46,111.38,111.42,41173
20040601|2004-04-15 10:30,15,111.41,111.42,111.33,111.39,43731
20040601|2004-04-15 11:00,15,111.39,111.46,111.39,111.45,23847
20040601|2004-04-15 11:30,15,111.44,111.54,111.44,111.53,13067
20040601|2004-04-15 12:00,15,111.53,111.53,111.53,111.53,505
20040601|2004-04-16 01:00,16,111.58,111.59,111.51,111.56,13037
20040601|2004-04-16 01:30,16,111.57,111.61,111.55,111.6,16452
20040601|2004-04-16 02:00,16,111.6,111.61,111.57,111.58,16267
20040601|2004-04-16 02:30,16,111.59,111.59,111.54,111.56,17523
20040601|2004-04-16 03:00,16,111.56,111.58,111.54,111.57,20298
20040601|2004-04-16 03:30,16,111.56,111.58,111.55,111.56,9302
20040601|2004-04-16 04:00,16,111.57,111.59,111.56,111.58,9738
20040601|2004-04-16 04:30,16,111.58,111.62,111.58,111.61,12992
20040601|2004-04-16 05:00,16,111.62,111.64,111.6,111.63,25649
20040601|2004-04-16 05:30,16,111.63,111.64,111.6,111.61,8803
20040601|2004-04-16 06:00,16,111.61,111.61,111.58,111.6,7701
20040601|2004-04-16 06:30,16,111.59,111.62,111.59,111.6,9653
20040601|2004-04-16 07:00,16,111.61,111.63,111.55,111.58,32474
20040601|2004-04-16 07:30,16,111.58,111.67,111.56,111.61,50922
20040601|2004-04-16 08:00,16,111.61,111.7,111.6,111.67,54269
20040601|2004-04-16 08:30,16,111.68,111.75,111.65,111.71,52156
20040601|2004-04-16 09:00,16,111.72,111.73,111.67,111.7,35169
20040601|2004-04-16 09:30,16,111.7,111.73,111.68,111.73,16134
20040601|2004-04-16 10:00,16,111.73,111.76,111.71,111.72,20057
20040601|2004-04-16 10:30,16,111.72,111.74,111.71,111.72,7049
20040601|2004-04-16 11:00,16,111.72,111.73,111.7,111.71,4950
20040601|2004-04-16 11:30,16,111.71,111.72,111.65,111.65,6266
20040601|2004-04-16 12:00,16,111.66,111.66,111.66,111.66,53
20040601|2004-04-19 01:00,19,111.67,111.72,111.65,111.71,10203
20040601|2004-04-19 01:30,19,111.71,111.78,111.7,111.77,20091
20040601|2004-04-19 02:00,19,111.77,111.78,111.75,111.75,20334
20040601|2004-04-19 02:30,19,111.75,111.76,111.73,111.75,18115
20040601|2004-04-19 03:00,19,111.74,111.77,111.72,111.76,19891
20040601|2004-04-19 03:30,19,111.75,111.8,111.75,111.78,26950
20040601|2004-04-19 04:00,19,111.78,111.82,111.77,111.81,22661
20040601|2004-04-19 04:30,19,111.81,111.82,111.78,111.78,13211
20040601|2004-04-19 05:00,19,111.79,111.8,111.77,111.79,10302
20040601|2004-04-19 05:30,19,111.79,111.81,111.79,111.81,11059
20040601|2004-04-19 06:00,19,111.81,111.83,111.8,111.8,12451
20040601|2004-04-19 06:30,19,111.8,111.81,111.77,111.78,9436
20040601|2004-04-19 07:00,19,111.79,111.8,111.76,111.77,13093
20040601|2004-04-19 07:30,19,111.77,111.78,111.74,111.75,14364
20040601|2004-04-19 08:00,19,111.75,111.77,111.74,111.77,15437
20040601|2004-04-19 08:30,19,111.77,111.81,111.75,111.79,20179
20040601|2004-04-19 09:00,19,111.79,111.81,111.77,111.79,24693
20040601|2004-04-19 09:30,19,111.79,111.79,111.74,111.75,22596
20040601|2004-04-19 10:00,19,111.74,111.77,111.72,111.73,17876
20040601|2004-04-19 10:30,19,111.73,111.76,111.72,111.72,9805
20040601|2004-04-19 11:00,19,111.73,111.73,111.7,111.73,11214
20040601|2004-04-19 11:30,19,111.73,111.74,111.7,111.7,6291
20040601|2004-04-19 12:00,19,111.7,111.7,111.7,111.7,126
20040601|2004-04-20 01:00,20,111.64,111.64,111.58,111.59,20549
20040601|2004-04-20 01:30,20,111.59,111.61,111.56,111.58,19686
20040601|2004-04-20 02:00,20,111.58,111.59,111.49,111.5,30375
20040601|2004-04-20 02:30,20,111.5,111.55,111.49,111.54,33725
20040601|2004-04-20 03:00,20,111.54,111.56,111.53,111.56,28599
20040601|2004-04-20 03:30,20,111.56,111.61,111.54,111.61,33603
20040601|2004-04-20 04:00,20,111.6,111.62,111.58,111.61,38142
20040601|2004-04-20 04:30,20,111.61,111.64,111.6,111.64,21939
20040601|2004-04-20 05:00,20,111.63,111.64,111.62,111.63,14852
20040601|2004-04-20 05:30,20,111.63,111.64,111.6,111.61,15628
20040601|2004-04-20 06:00,20,111.61,111.61,111.57,111.59,11059
20040601|2004-04-20 06:30,20,111.59,111.6,111.58,111.58,9741
20040601|2004-04-20 07:00,20,111.58,111.59,111.54,111.57,18405
20040601|2004-04-20 07:30,20,111.56,111.57,111.48,111.51,70577
20040601|2004-04-20 08:00,20,111.5,111.53,111.48,111.53,43504
20040601|2004-04-20 08:30,20,111.53,111.56,111.52,111.52,33031
20040601|2004-04-20 09:00,20,111.53,111.57,111.51,111.56,32850
20040601|2004-04-20 09:30,20,111.56,111.57,111.53,111.55,29186
20040601|2004-04-20 10:00,20,111.55,111.58,111.54,111.57,15597
20040601|2004-04-20 10:30,20,111.58,111.62,111.57,111.6,16541
20040601|2004-04-20 11:00,20,111.61,111.64,111.6,111.62,9815
20040601|2004-04-20 11:30,20,111.63,111.63,111.6,111.63,6248
20040601|2004-04-20 12:00,20,111.64,111.64,111.64,111.64,82
20040601|2004-04-21 01:00,21,111.45,111.45,111.33,111.39,48555
20040601|2004-04-21 01:30,21,111.39,111.4,111.33,111.36,33644
20040601|2004-04-21 02:00,21,111.36,111.41,111.35,111.41,27050
20040601|2004-04-21 02:30,21,111.41,111.41,111.39,111.41,24874
20040601|2004-04-21 03:00,21,111.41,111.42,111.37,111.4,28175
20040601|2004-04-21 03:30,21,111.41,111.41,111.38,111.41,19803
20040601|2004-04-21 04:00,21,111.4,111.41,111.37,111.39,27792
20040601|2004-04-21 04:30,21,111.39,111.39,111.33,111.35,38088
20040601|2004-04-21 05:00,21,111.35,111.36,111.31,111.31,30774
20040601|2004-04-21 05:30,21,111.32,111.34,111.29,111.32,32005
20040601|2004-04-21 06:00,21,111.32,111.35,111.3,111.33,20688
20040601|2004-04-21 06:30,21,111.34,111.34,111.24,111.27,50527
20040601|2004-04-21 07:00,21,111.26,111.3,111.24,111.28,35604
20040601|2004-04-21 07:30,21,111.29,111.33,111.28,111.31,34408
20040601|2004-04-21 08:00,21,111.31,111.37,111.3,111.36,31665
20040601|2004-04-21 08:30,21,111.36,111.41,111.27,111.37,46695
20040601|2004-04-21 09:00,21,111.38,111.58,111.36,111.55,137783
20040601|2004-04-21 09:30,21,111.56,111.56,111.44,111.5,53593
20040601|2004-04-21 10:00,21,111.5,111.52,111.38,111.39,41881
20040601|2004-04-21 10:30,21,111.39,111.46,111.36,111.44,34456
20040601|2004-04-21 11:00,21,111.43,111.49,111.41,111.45,11641
20040601|2004-04-21 11:30,21,111.46,111.48,111.44,111.45,8057
20040601|2004-04-21 12:00,21,111.44,111.44,111.44,111.44,46
20040601|2004-04-22 01:00,22,111.46,111.54,111.46,111.51,18276
20040601|2004-04-22 01:30,22,111.52,111.52,111.46,111.47,19826
20040601|2004-04-22 02:00,22,111.47,111.51,111.47,111.49,20070
20040601|2004-04-22 02:30,22,111.49,111.5,111.46,111.49,14185
20040601|2004-04-22 03:00,22,111.49,111.54,111.49,111.52,25184
20040601|2004-04-22 03:30,22,111.53,111.57,111.52,111.56,57236
20040601|2004-04-22 04:00,22,111.56,111.57,111.53,111.54,38734
20040601|2004-04-22 04:30,22,111.53,111.56,111.53,111.55,17168
20040601|2004-04-22 05:00,22,111.55,111.57,111.51,111.52,20410
20040601|2004-04-22 05:30,22,111.52,111.56,111.49,111.5,19522
20040601|2004-04-22 06:00,22,111.5,111.52,111.49,111.51,15195
20040601|2004-04-22 06:30,22,111.51,111.52,111.49,111.49,7186
20040601|2004-04-22 07:00,22,111.49,111.53,111.46,111.52,33541
20040601|2004-04-22 07:30,22,111.52,111.58,111.49,111.53,72511
20040601|2004-04-22 08:00,22,111.54,111.59,111.53,111.59,50087
20040601|2004-04-22 08:30,22,111.59,111.59,111.53,111.58,31053
20040601|2004-04-22 09:00,22,111.58,111.61,111.54,111.54,53568
20040601|2004-04-22 09:30,22,111.54,111.55,111.52,111.55,25898
20040601|2004-04-22 10:00,22,111.54,111.56,111.51,111.52,26656
20040601|2004-04-22 10:30,22,111.52,111.53,111.5,111.52,14304
20040601|2004-04-22 11:00,22,111.53,111.56,111.52,111.55,8747
20040601|2004-04-22 11:30,22,111.55,111.57,111.53,111.55,9857
20040601|2004-04-22 12:00,22,111.54,111.54,111.54,111.54,116
20040601|2004-04-23 01:00,23,111.62,111.68,111.6,111.67,17678
20040601|2004-04-23 01:30,23,111.67,111.71,111.66,111.68,19738
20040601|2004-04-23 02:00,23,111.68,111.7,111.66,111.68,14681
20040601|2004-04-23 02:30,23,111.67,111.72,111.67,111.71,20141
20040601|2004-04-23 03:00,23,111.71,111.72,111.69,111.7,18911
20040601|2004-04-23 03:30,23,111.71,111.71,111.68,111.68,11230
20040601|2004-04-23 04:00,23,111.69,111.71,111.67,111.7,16640
20040601|2004-04-23 04:30,23,111.7,111.71,111.69,111.69,8865
20040601|2004-04-23 05:00,23,111.7,111.71,111.68,111.69,15084
20040601|2004-04-23 05:30,23,111.69,111.7,111.68,111.69,4389
20040601|2004-04-23 06:00,23,111.69,111.75,111.68,111.73,16469
20040601|2004-04-23 06:30,23,111.74,111.74,111.71,111.72,7586
20040601|2004-04-23 07:00,23,111.72,111.72,111.59,111.6,25767
20040601|2004-04-23 07:30,23,111.6,111.6,111.48,111.51,112865
20040601|2004-04-23 08:00,23,111.5,111.53,111.46,111.49,69404
20040601|2004-04-23 08:30,23,111.49,111.51,111.41,111.45,68747
20040601|2004-04-23 09:00,23,111.45,111.46,111.41,111.43,42928
20040601|2004-04-23 09:30,23,111.43,111.46,111.4,111.45,29741
20040601|2004-04-23 10:00,23,111.46,111.46,111.39,111.41,34227
20040601|2004-04-23 10:30,23,111.41,111.41,111.32,111.36,32226
20040601|2004-04-23 11:00,23,111.37,111.38,111.35,111.37,6331
20040601|2004-04-23 11:30,23,111.37,111.39,111.34,111.34,7934
20040601|2004-04-23 12:00,23,111.34,111.34,111.34,111.34,491
20040601|2004-04-26 01:00,26,111.28,111.34,111.27,111.32,22418
20040601|2004-04-26 01:30,26,111.33,111.33,111.25,111.28,25027
20040601|2004-04-26 02:00,26,111.28,111.31,111.26,111.29,17083
20040601|2004-04-26 02:30,26,111.29,111.34,111.26,111.28,28812
20040601|2004-04-26 03:00,26,111.28,111.32,111.24,111.24,47054
20040601|2004-04-26 03:30,26,111.24,111.24,111.15,111.19,75534
20040601|2004-04-26 04:00,26,111.19,111.23,111.19,111.21,27861
20040601|2004-04-26 04:30,26,111.2,111.24,111.2,111.2,17170
20040601|2004-04-26 05:00,26,111.21,111.23,111.2,111.22,9974
20040601|2004-04-26 05:30,26,111.22,111.24,111.22,111.23,7259
20040601|2004-04-26 06:00,26,111.24,111.24,111.22,111.23,9137
20040601|2004-04-26 06:30,26,111.23,111.3,111.23,111.3,22139
20040601|2004-04-26 07:00,26,111.3,111.34,111.28,111.33,36155
20040601|2004-04-26 07:30,26,111.33,111.35,111.27,111.28,29635
20040601|2004-04-26 08:00,26,111.29,111.3,111.26,111.29,25851
20040601|2004-04-26 08:30,26,111.3,111.33,111.28,111.29,24672
20040601|2004-04-26 09:00,26,111.29,111.35,111.28,111.35,39969
20040601|2004-04-26 09:30,26,111.36,111.38,111.34,111.34,36138
20040601|2004-04-26 10:00,26,111.34,111.35,111.31,111.34,32039
20040601|2004-04-26 10:30,26,111.33,111.34,111.3,111.33,11141
20040601|2004-04-26 11:00,26,111.33,111.37,111.32,111.35,12035
20040601|2004-04-26 11:30,26,111.34,111.36,111.32,111.33,6038
20040601|2004-04-26 12:00,26,111.31,111.31,111.31,111.31,264
20040601|2004-04-27 01:00,27,111.34,111.41,111.34,111.41,17071
20040601|2004-04-27 01:30,27,111.4,111.44,111.4,111.43,18849
20040601|2004-04-27 02:00,27,111.42,111.46,111.41,111.43,26827
20040601|2004-04-27 02:30,27,111.43,111.46,111.43,111.44,19152
20040601|2004-04-27 03:00,27,111.45,111.46,111.42,111.43,17864
20040601|2004-04-27 03:30,27,111.42,111.43,111.36,111.37,48759
20040601|2004-04-27 04:00,27,111.37,111.41,111.34,111.35,24458
20040601|2004-04-27 04:30,27,111.34,111.37,111.32,111.35,37470
20040601|2004-04-27 05:00,27,111.34,111.35,111.28,111.28,32030
20040601|2004-04-27 05:30,27,111.28,111.31,111.27,111.29,24025
20040601|2004-04-27 06:00,27,111.29,111.32,111.29,111.31,10631
20040601|2004-04-27 06:30,27,111.31,111.36,111.3,111.34,20134
20040601|2004-04-27 07:00,27,111.35,111.36,111.31,111.33,28237
20040601|2004-04-27 07:30,27,111.33,111.37,111.31,111.36,21647
20040601|2004-04-27 08:00,27,111.35,111.35,111.32,111.34,23663
20040601|2004-04-27 08:30,27,111.33,111.34,111.18,111.27,41184
20040601|2004-04-27 09:00,27,111.27,111.28,111.2,111.23,110905
20040601|2004-04-27 09:30,27,111.23,111.28,111.23,111.26,45034
20040601|2004-04-27 10:00,27,111.26,111.3,111.25,111.26,30437
20040601|2004-04-27 10:30,27,111.27,111.28,111.25,111.28,14179
20040601|2004-04-27 11:00,27,111.28,111.31,111.27,111.3,8769
20040601|2004-04-27 11:30,27,111.3,111.31,111.27,111.27,9820
20040601|2004-04-27 12:00,27,111.3,111.3,111.3,111.3,11
20040601|2004-04-28 01:00,28,111.35,111.41,111.35,111.4,17158
20040601|2004-04-28 01:30,28,111.4,111.42,111.34,111.36,24303
20040601|2004-04-28 02:00,28,111.37,111.37,111.32,111.34,21762
20040601|2004-04-28 02:30,28,111.34,111.37,111.33,111.36,18123
20040601|2004-04-28 03:00,28,111.36,111.38,111.34,111.36,25820
20040601|2004-04-28 03:30,28,111.36,111.37,111.33,111.34,25430
20040601|2004-04-28 04:00,28,111.35,111.35,111.33,111.33,18500
20040601|2004-04-28 04:30,28,111.33,111.35,111.32,111.34,14797
20040601|2004-04-28 05:00,28,111.34,111.36,111.33,111.35,9512
20040601|2004-04-28 05:30,28,111.35,111.37,111.34,111.36,14821
20040601|2004-04-28 06:00,28,111.36,111.38,111.35,111.36,8319
20040601|2004-04-28 06:30,28,111.37,111.37,111.29,111.29,20344
20040601|2004-04-28 07:00,28,111.29,111.3,111.26,111.28,30506
20040601|2004-04-28 07:30,28,111.29,111.3,111.23,111.25,64369
20040601|2004-04-28 08:00,28,111.26,111.3,111.25,111.29,31990
20040601|2004-04-28 08:30,28,111.29,111.34,111.26,111.26,45099
20040601|2004-04-28 09:00,28,111.26,111.28,111.22,111.24,56618
20040601|2004-04-28 09:30,28,111.23,111.27,111.22,111.26,31253
20040601|2004-04-28 10:00,28,111.27,111.29,111.25,111.27,25694
20040601|2004-04-28 10:30,28,111.28,111.28,111.25,111.25,10281
20040601|2004-04-28 11:00,28,111.25,111.26,111.23,111.24,6642
20040601|2004-04-28 11:30,28,111.25,111.25,111.21,111.23,13732
20040601|2004-04-28 12:00,28,111.22,111.22,111.22,111.22,100
20040601|2004-04-29 01:00,29,111.1,111.1,110.98,111.05,42541
20040601|2004-04-29 01:30,29,111.04,111.1,111.04,111.1,21512
20040601|2004-04-29 02:00,29,111.1,111.11,111.05,111.09,29423
20040601|2004-04-29 02:30,29,111.1,111.13,111.08,111.11,22404
20040601|2004-04-29 03:00,29,111.11,111.13,111.08,111.1,27411
20040601|2004-04-29 03:30,29,111.1,111.12,111.09,111.11,24189
20040601|2004-04-29 04:00,29,111.11,111.16,111.11,111.13,43573
20040601|2004-04-29 04:30,29,111.14,111.14,111.1,111.11,22128
20040601|2004-04-29 05:00,29,111.11,111.13,111.08,111.09,18666
20040601|2004-04-29 05:30,29,111.09,111.12,111.08,111.11,16254
20040601|2004-04-29 06:00,29,111.1,111.12,111.09,111.1,9485
20040601|2004-04-29 06:30,29,111.1,111.1,111.06,111.06,19445
20040601|2004-04-29 07:00,29,111.07,111.38,111.04,111.22,42211
20040601|2004-04-29 07:30,29,111.21,111.26,111.1,111.21,141406
20040601|2004-04-29 08:00,29,111.21,111.26,111.19,111.26,63332
20040601|2004-04-29 08:30,29,111.25,111.39,111.25,111.37,94982
20040601|2004-04-29 09:00,29,111.36,111.43,111.34,111.39,78815
20040601|2004-04-29 09:30,29,111.39,111.43,111.33,111.34,34420
20040601|2004-04-29 10:00,29,111.33,111.38,111.29,111.32,30361
20040601|2004-04-29 10:30,29,111.31,111.33,111.27,111.28,16848
20040601|2004-04-29 11:00,29,111.28,111.29,111.17,111.2,18013
20040601|2004-04-29 11:30,29,111.19,111.2,111.15,111.16,11483
20040601|2004-04-29 12:00,29,111.2,111.2,111.2,111.2,25
20040601|2004-04-30 01:00,30,111.18,111.28,111.16,111.24,23533
20040601|2004-04-30 01:30,30,111.24,111.26,111.2,111.2,17947
20040601|2004-04-30 02:00,30,111.2,111.21,111.18,111.2,18612
20040601|2004-04-30 02:30,30,111.2,111.22,111.15,111.19,25386
20040601|2004-04-30 03:00,30,111.19,111.23,111.18,111.22,19364
20040601|2004-04-30 03:30,30,111.21,111.24,111.2,111.23,15743
20040601|2004-04-30 04:00,30,111.22,111.24,111.21,111.22,17211
20040601|2004-04-30 04:30,30,111.22,111.24,111.2,111.24,12294
20040601|2004-04-30 05:00,30,111.24,111.26,111.24,111.25,14346
20040601|2004-04-30 05:30,30,111.25,111.26,111.24,111.25,6707
20040601|2004-04-30 06:00,30,111.25,111.25,111.21,111.21,14240
20040601|2004-04-30 06:30,30,111.22,111.25,111.21,111.24,8753
20040601|2004-04-30 07:00,30,111.23,111.34,111.23,111.31,19039
20040601|2004-04-30 07:30,30,111.31,111.34,111.27,111.31,62352
20040601|2004-04-30 08:00,30,111.31,111.35,111.28,111.3,34204
20040601|2004-04-30 08:30,30,111.31,111.43,111.27,111.34,34489
20040601|2004-04-30 09:00,30,111.34,111.4,111.28,111.33,70704
20040601|2004-04-30 09:30,30,111.32,111.42,111.32,111.4,42454
20040601|2004-04-30 10:00,30,111.41,111.46,111.38,111.42,41195
20040601|2004-04-30 10:30,30,111.42,111.45,111.4,111.43,12029
20040601|2004-04-30 11:00,30,111.44,111.45,111.41,111.43,8725
20040601|2004-04-30 11:30,30,111.42,111.49,111.41,111.47,11849
20040601|2004-04-30 12:00,30,111.47,111.47,111.47,111.47,30
20040601|2004-05-03 01:00,3,111.36,111.4,111.35,111.38,5538
20040601|2004-05-03 01:30,3,111.39,111.41,111.38,111.4,2151
20040601|2004-05-03 02:00,3,111.39,111.4,111.38,111.4,2388
20040601|2004-05-03 02:30,3,111.39,111.4,111.37,111.37,8946
20040601|2004-05-03 03:00,3,111.37,111.39,111.37,111.39,4299
20040601|2004-05-03 03:30,3,111.39,111.41,111.38,111.41,7548
20040601|2004-05-03 04:00,3,111.4,111.42,111.4,111.42,4505
20040601|2004-05-03 04:30,3,111.42,111.43,111.4,111.41,6367
20040601|2004-05-03 05:00,3,111.4,111.42,111.39,111.41,3003
20040601|2004-05-03 05:30,3,111.41,111.42,111.41,111.42,1352
20040601|2004-05-03 06:00,3,111.42,111.44,111.41,111.42,5270
20040601|2004-05-03 06:30,3,111.42,111.43,111.4,111.41,3108
20040601|2004-05-03 07:00,3,111.42,111.42,111.39,111.41,9162
20040601|2004-05-03 07:30,3,111.41,111.43,111.4,111.42,7060
20040601|2004-05-03 08:00,3,111.41,111.43,111.4,111.41,3240
20040601|2004-05-03 08:30,3,111.41,111.52,111.41,111.45,16793
20040601|2004-05-03 09:00,3,111.45,111.53,111.43,111.51,34658
20040601|2004-05-03 09:30,3,111.51,111.56,111.5,111.52,23416
20040601|2004-05-03 10:00,3,111.53,111.55,111.52,111.54,12608
20040601|2004-05-03 10:30,3,111.54,111.54,111.5,111.52,7291
20040601|2004-05-03 11:00,3,111.53,111.58,111.53,111.58,4876
20040601|2004-05-03 11:30,3,111.57,111.6,111.55,111.6,4999
20040601|2004-05-03 12:00,3,111.6,111.6,111.6,111.6,2
20040601|2004-05-04 01:00,4,111.56,111.56,111.5,111.53,10656
20040601|2004-05-04 01:30,4,111.52,111.56,111.51,111.52,11328
20040601|2004-05-04 02:00,4,111.52,111.53,111.5,111.51,12064
20040601|2004-05-04 02:30,4,111.51,111.52,111.49,111.5,17698
20040601|2004-05-04 03:00,4,111.51,111.52,111.48,111.5,20944
20040601|2004-05-04 03:30,4,111.5,111.51,111.48,111.5,14579
20040601|2004-05-04 04:00,4,111.5,111.51,111.48,111.51,17464
20040601|2004-05-04 04:30,4,111.51,111.53,111.49,111.53,16253
20040601|2004-05-04 05:00,4,111.52,111.53,111.5,111.5,10632
20040601|2004-05-04 05:30,4,111.51,111.54,111.51,111.53,9337
20040601|2004-05-04 06:00,4,111.53,111.56,111.53,111.54,12002
20040601|2004-05-04 06:30,4,111.54,111.54,111.52,111.53,13719
20040601|2004-05-04 07:00,4,111.52,111.54,111.52,111.52,14985
20040601|2004-05-04 07:30,4,111.51,111.53,111.51,111.52,14209
20040601|2004-05-04 08:00,4,111.52,111.57,111.51,111.56,22721
20040601|2004-05-04 08:30,4,111.55,111.57,111.51,111.51,24246
20040601|2004-05-04 09:00,4,111.51,111.53,111.46,111.47,41743
20040601|2004-05-04 09:30,4,111.47,111.49,111.45,111.46,22354
20040601|2004-05-04 10:00,4,111.46,111.48,111.44,111.47,23987
20040601|2004-05-04 10:30,4,111.47,111.48,111.45,111.46,12212
20040601|2004-05-04 11:00,4,111.46,111.46,111.42,111.43,8328
20040601|2004-05-04 11:30,4,111.43,111.5,111.43,111.49,7435
20040601|2004-05-04 12:00,4,111.5,111.5,111.5,111.5,88
20040601|2004-05-05 01:00,5,111.4,111.51,111.39,111.48,27722
20040601|2004-05-05 01:30,5,111.49,111.6,111.47,111.6,37421
20040601|2004-05-05 02:00,5,111.6,111.66,111.58,111.62,44169
20040601|2004-05-05 02:30,5,111.62,111.64,111.61,111.63,17649
20040601|2004-05-05 03:00,5,111.63,111.65,111.61,111.61,24493
20040601|2004-05-05 03:30,5,111.61,111.63,111.59,111.62,22206
20040601|2004-05-05 04:00,5,111.63,111.63,111.6,111.63,24303
20040601|2004-05-05 04:30,5,111.63,111.68,111.62,111.67,39038
20040601|2004-05-05 05:00,5,111.66,111.69,111.65,111.68,16079
20040601|2004-05-05 05:30,5,111.68,111.68,111.64,111.65,19075
20040601|2004-05-05 06:00,5,111.64,111.66,111.64,111.65,9393
20040601|2004-05-05 06:30,5,111.65,111.68,111.63,111.66,10663
20040601|2004-05-05 07:00,5,111.66,111.68,111.64,111.65,25792
20040601|2004-05-05 07:30,5,111.65,111.73,111.63,111.72,32336
20040601|2004-05-05 08:00,5,111.72,111.72,111.65,111.66,49694
20040601|2004-05-05 08:30,5,111.66,111.69,111.6,111.64,44496
20040601|2004-05-05 09:00,5,111.64,111.67,111.6,111.61,88711
20040601|2004-05-05 09:30,5,111.61,111.62,111.55,111.57,46347
20040601|2004-05-05 10:00,5,111.57,111.57,111.53,111.56,37642
20040601|2004-05-05 10:30,5,111.55,111.57,111.54,111.55,18159
20040601|2004-05-05 11:00,5,111.54,111.54,111.46,111.47,21626
20040601|2004-05-05 11:30,5,111.46,111.49,111.43,111.47,19345
20040601|2004-05-05 12:00,5,111.47,111.47,111.47,111.47,53
20040601|2004-05-06 01:00,6,111.45,111.48,111.41,111.43,26452
20040601|2004-05-06 01:30,6,111.44,111.48,111.42,111.47,16708
20040601|2004-05-06 02:00,6,111.47,111.5,111.45,111.45,24326
20040601|2004-05-06 02:30,6,111.45,111.47,111.44,111.46,18105
20040601|2004-05-06 03:00,6,111.46,111.47,111.44,111.46,16695
20040601|2004-05-06 03:30,6,111.45,111.48,111.45,111.48,27218
20040601|2004-05-06 04:00,6,111.48,111.49,111.44,111.45,20141
20040601|2004-05-06 04:30,6,111.45,111.47,111.43,111.47,30217
20040601|2004-05-06 05:00,6,111.46,111.47,111.4,111.42,34366
20040601|2004-05-06 05:30,6,111.43,111.45,111.41,111.43,38134
20040601|2004-05-06 06:00,6,111.43,111.44,111.39,111.42,30453
20040601|2004-05-06 06:30,6,111.42,111.44,111.36,111.4,37914
20040601|2004-05-06 07:00,6,111.41,111.42,111.35,111.37,32291
20040601|2004-05-06 07:30,6,111.37,111.39,111.3,111.36,102566
20040601|2004-05-06 08:00,6,111.36,111.36,111.28,111.35,64836
20040601|2004-05-06 08:30,6,111.35,111.38,111.34,111.35,38924
20040601|2004-05-06 09:00,6,111.34,111.36,111.3,111.33,32727
20040601|2004-05-06 09:30,6,111.34,111.36,111.31,111.31,36615
20040601|2004-05-06 10:00,6,111.32,111.33,111.16,111.2,67118
20040601|2004-05-06 10:30,6,111.2,111.21,111.15,111.19,51494
20040601|2004-05-06 11:00,6,111.2,111.2,111.13,111.18,23642
20040601|2004-05-06 11:30,6,111.18,111.22,111.16,111.19,14504
20040601|2004-05-06 12:00,6,111.19,111.19,111.19,111.19,75
20040601|2004-05-07 01:00,7,111.19,111.22,111.17,111.18,12919
20040601|2004-05-07 01:30,7,111.17,111.17,111.07,111.09,41496
20040601|2004-05-07 02:00,7,111.09,111.13,111.09,111.12,23237
20040601|2004-05-07 02:30,7,111.12,111.17,111.11,111.16,15597
20040601|2004-05-07 03:00,7,111.16,111.18,111.14,111.16,18191
20040601|2004-05-07 03:30,7,111.16,111.17,111.15,111.17,18028
20040601|2004-05-07 04:00,7,111.17,111.2,111.17,111.19,27145
20040601|2004-05-07 04:30,7,111.18,111.19,111.16,111.16,16541
20040601|2004-05-07 05:00,7,111.16,111.17,111.13,111.15,20927
20040601|2004-05-07 05:30,7,111.14,111.2,111.14,111.18,15806
20040601|2004-05-07 06:00,7,111.18,111.22,111.16,111.21,25977
20040601|2004-05-07 06:30,7,111.21,111.21,111.17,111.18,22738
20040601|2004-05-07 07:00,7,111.18,111.58,110.9,110.95,53654
20040601|2004-05-07 07:30,7,110.95,110.98,110.81,110.89,188721
20040601|2004-05-07 08:00,7,110.9,110.95,110.87,110.9,83845
20040601|2004-05-07 08:30,7,110.9,110.9,110.81,110.86,78033
20040601|2004-05-07 09:00,7,110.87,110.89,110.83,110.87,59062
20040601|2004-05-07 09:30,7,110.87,110.87,110.78,110.8,61315
20040601|2004-05-07 10:00,7,110.81,110.81,110.66,110.7,76896
20040601|2004-05-07 10:30,7,110.7,110.71,110.67,110.69,35545
20040601|2004-05-07 11:00,7,110.7,110.72,110.67,110.68,13806
20040601|2004-05-07 11:30,7,110.68,110.7,110.66,110.68,19121
20040601|2004-05-07 12:00,7,110.69,110.69,110.69,110.69,129
20040601|2004-05-10 01:00,10,110.7,110.82,110.68,110.73,38560
20040601|2004-05-10 01:30,10,110.73,110.82,110.71,110.8,30574
20040601|2004-05-10 02:00,10,110.8,110.81,110.8,110.8,3161
20040601|2004-05-10 02:30,10,110.81,110.85,110.8,110.84,18821
20040601|2004-05-10 03:00,10,110.84,110.87,110.83,110.85,23950
20040601|2004-05-10 03:30,10,110.84,110.85,110.83,110.84,20750
20040601|2004-05-10 04:00,10,110.83,110.84,110.81,110.81,19002
20040601|2004-05-10 04:30,10,110.81,110.81,110.72,110.73,47365
20040601|2004-05-10 05:00,10,110.73,110.74,110.66,110.73,49460
20040601|2004-05-10 05:30,10,110.73,110.74,110.66,110.69,47795
20040601|2004-05-10 06:00,10,110.69,110.75,110.69,110.74,23773
20040601|2004-05-10 06:30,10,110.73,110.76,110.72,110.73,23085
20040601|2004-05-10 07:00,10,110.73,110.77,110.73,110.76,16794
20040601|2004-05-10 07:30,10,110.77,110.78,110.75,110.76,21409
20040601|2004-05-10 08:00,10,110.75,110.8,110.75,110.8,29411
20040601|2004-05-10 08:30,10,110.79,110.84,110.78,110.82,37472
20040601|2004-05-10 09:00,10,110.81,110.82,110.75,110.76,40539
20040601|2004-05-10 09:30,10,110.77,110.78,110.72,110.76,32395
20040601|2004-05-10 10:00,10,110.76,110.78,110.73,110.77,18775
20040601|2004-05-10 10:30,10,110.78,110.8,110.76,110.77,17327
20040601|2004-05-10 11:00,10,110.76,110.78,110.74,110.78,8987
20040601|2004-05-10 11:30,10,110.79,110.8,110.76,110.78,7740
20040601|2004-05-10 12:00,10,110.79,110.79,110.79,110.79,12
20040601|2004-05-11 01:00,11,110.75,110.81,110.74,110.74,16739
20040601|2004-05-11 01:30,11,110.74,110.77,110.71,110.72,16590
20040601|2004-05-11 02:00,11,110.72,110.73,110.69,110.72,21010
20040601|2004-05-11 02:30,11,110.72,110.75,110.71,110.71,26732
20040601|2004-05-11 03:00,11,110.71,110.72,110.67,110.7,61266
20040601|2004-05-11 03:30,11,110.7,110.73,110.68,110.72,35784
20040601|2004-05-11 04:00,11,110.72,110.76,110.72,110.73,28750
20040601|2004-05-11 04:30,11,110.74,110.75,110.71,110.73,20109
20040601|2004-05-11 05:00,11,110.72,110.73,110.68,110.73,28182
20040601|2004-05-11 05:30,11,110.73,110.75,110.71,110.75,20157
20040601|2004-05-11 06:00,11,110.74,110.79,110.73,110.74,21364
20040601|2004-05-11 06:30,11,110.75,110.77,110.74,110.75,10897
20040601|2004-05-11 07:00,11,110.76,110.78,110.75,110.77,18770
20040601|2004-05-11 07:30,11,110.76,110.77,110.73,110.74,30138
20040601|2004-05-11 08:00,11,110.74,110.76,110.72,110.75,36121
20040601|2004-05-11 08:30,11,110.75,110.77,110.73,110.73,26187
20040601|2004-05-11 09:00,11,110.74,110.77,110.72,110.75,24817
20040601|2004-05-11 09:30,11,110.75,110.77,110.73,110.77,23984
20040601|2004-05-11 10:00,11,110.76,110.8,110.76,110.79,38693
20040601|2004-05-11 10:30,11,110.79,110.8,110.75,110.78,24264
20040601|2004-05-11 11:00,11,110.77,110.77,110.75,110.75,13162
20040601|2004-05-11 11:30,11,110.75,110.77,110.74,110.76,8000
20040601|2004-05-11 12:00,11,110.78,110.78,110.78,110.78,106
20040601|2004-05-12 01:00,12,110.8,110.83,110.77,110.82,21278
20040601|2004-05-12 01:30,12,110.82,110.83,110.79,110.8,18539
20040601|2004-05-12 02:00,12,110.81,110.82,110.78,110.8,17148
20040601|2004-05-12 02:30,12,110.8,110.81,110.78,110.8,19432
20040601|2004-05-12 03:00,12,110.81,110.82,110.8,110.82,33300
20040601|2004-05-12 03:30,12,110.82,110.83,110.8,110.82,51851
20040601|2004-05-12 04:00,12,110.82,110.87,110.81,110.84,61884
20040601|2004-05-12 04:30,12,110.84,110.86,110.83,110.85,20954
20040601|2004-05-12 05:00,12,110.85,110.88,110.84,110.87,30063
20040601|2004-05-12 05:30,12,110.87,110.88,110.85,110.86,15049
20040601|2004-05-12 06:00,12,110.86,110.87,110.84,110.85,10379
20040601|2004-05-12 06:30,12,110.84,110.86,110.83,110.83,25866
20040601|2004-05-12 07:00,12,110.83,110.86,110.82,110.85,14989
20040601|2004-05-12 07:30,12,110.85,110.85,110.8,110.81,33801
20040601|2004-05-12 08:00,12,110.8,110.85,110.79,110.81,29768
20040601|2004-05-12 08:30,12,110.81,110.82,110.74,110.74,40823
20040601|2004-05-12 09:00,12,110.73,110.75,110.64,110.65,83069
20040601|2004-05-12 09:30,12,110.66,110.67,110.58,110.63,73774
20040601|2004-05-12 10:00,12,110.63,110.69,110.63,110.66,28493
20040601|2004-05-12 10:30,12,110.66,110.69,110.63,110.67,24400
20040601|2004-05-12 11:00,12,110.66,110.67,110.65,110.66,18597
20040601|2004-05-12 11:30,12,110.66,110.67,110.61,110.66,15294
20040601|2004-05-12 12:00,12,110.64,110.64,110.64,110.64,119
20040601|2004-05-13 01:00,13,110.56,110.62,110.54,110.57,31870
20040601|2004-05-13 01:30,13,110.57,110.62,110.56,110.59,35261
20040601|2004-05-13 02:00,13,110.59,110.62,110.58,110.61,26970
20040601|2004-05-13 02:30,13,110.61,110.63,110.59,110.62,26182
20040601|2004-05-13 03:00,13,110.63,110.63,110.56,110.56,37410
20040601|2004-05-13 03:30,13,110.57,110.57,110.5,110.52,70716
20040601|2004-05-13 04:00,13,110.53,110.55,110.5,110.55,44791
20040601|2004-05-13 04:30,13,110.54,110.56,110.52,110.53,31236
20040601|2004-05-13 05:00,13,110.53,110.54,110.51,110.53,39022
20040601|2004-05-13 05:30,13,110.54,110.56,110.48,110.48,29330
20040601|2004-05-13 06:00,13,110.49,110.49,110.46,110.48,26873
20040601|2004-05-13 06:30,13,110.48,110.52,110.47,110.51,16186
20040601|2004-05-13 07:00,13,110.51,110.53,110.43,110.5,30064
20040601|2004-05-13 07:30,13,110.5,110.57,110.45,110.53,113137
20040601|2004-05-13 08:00,13,110.52,110.56,110.48,110.54,55393
20040601|2004-05-13 08:30,13,110.55,110.55,110.5,110.51,44627
20040601|2004-05-13 09:00,13,110.52,110.55,110.51,110.53,46996
20040601|2004-05-13 09:30,13,110.52,110.52,110.48,110.5,40295
20040601|2004-05-13 10:00,13,110.5,110.52,110.48,110.5,26653
20040601|2004-05-13 10:30,13,110.5,110.51,110.43,110.46,35618
20040601|2004-05-13 11:00,13,110.46,110.46,110.42,110.44,15687
20040601|2004-05-13 11:30,13,110.43,110.5,110.42,110.49,15120
20040601|2004-05-13 12:00,13,110.5,110.5,110.5,110.5,41
20040601|2004-05-14 01:00,14,110.45,110.48,110.42,110.47,15494
20040601|2004-05-14 01:30,14,110.46,110.46,110.35,110.37,31634
20040601|2004-05-14 02:00,14,110.37,110.4,110.36,110.37,25285
20040601|2004-05-14 02:30,14,110.36,110.41,110.35,110.41,29058
20040601|2004-05-14 03:00,14,110.41,110.43,110.4,110.4,31133
20040601|2004-05-14 03:30,14,110.41,110.44,110.39,110.43,35262
20040601|2004-05-14 04:00,14,110.43,110.47,110.42,110.44,27420
20040601|2004-05-14 04:30,14,110.43,110.45,110.42,110.43,25689
20040601|2004-05-14 05:00,14,110.43,110.46,110.42,110.44,30320
20040601|2004-05-14 05:30,14,110.44,110.48,110.43,110.46,22034
20040601|2004-05-14 06:00,14,110.46,110.47,110.43,110.44,18455
20040601|2004-05-14 06:30,14,110.44,110.46,110.42,110.43,12037
20040601|2004-05-14 07:00,14,110.42,110.46,110.35,110.42,35536
20040601|2004-05-14 07:30,14,110.41,110.67,110.38,110.6,178070
20040601|2004-05-14 08:00,14,110.61,110.71,110.54,110.71,89359
20040601|2004-05-14 08:30,14,110.71,110.79,110.65,110.76,84386
20040601|2004-05-14 09:00,14,110.76,110.76,110.68,110.7,47484
20040601|2004-05-14 09:30,14,110.69,110.69,110.61,110.65,45458
20040601|2004-05-14 10:00,14,110.64,110.67,110.62,110.67,26563
20040601|2004-05-14 10:30,14,110.66,110.72,110.66,110.71,18221
20040601|2004-05-14 11:00,14,110.71,110.75,110.71,110.74,12613
20040601|2004-05-14 11:30,14,110.73,110.75,110.71,110.71,8753
20040601|2004-05-14 12:00,14,110.71,110.71,110.71,110.71,27
20040601|2004-05-17 01:00,17,110.8,110.93,110.79,110.91,49208
20040601|2004-05-17 01:30,17,110.91,110.92,110.88,110.9,22161
20040601|2004-05-17 02:00,17,110.9,111.02,110.89,110.97,65325
20040601|2004-05-17 02:30,17,110.97,110.98,110.93,110.96,35989
20040601|2004-05-17 03:00,17,110.96,110.99,110.95,110.99,25975
20040601|2004-05-17 03:30,17,110.99,110.99,110.92,110.94,35067
20040601|2004-05-17 04:00,17,110.94,110.96,110.91,110.95,23581
20040601|2004-05-17 04:30,17,110.95,110.95,110.91,110.93,13355
20040601|2004-05-17 05:00,17,110.92,110.93,110.89,110.91,16641
20040601|2004-05-17 05:30,17,110.91,110.94,110.9,110.93,13372
20040601|2004-05-17 06:00,17,110.93,110.93,110.91,110.93,6838
20040601|2004-05-17 06:30,17,110.92,110.94,110.91,110.92,9748
20040601|2004-05-17 07:00,17,110.91,110.95,110.89,110.93,26610
20040601|2004-05-17 07:30,17,110.93,110.96,110.91,110.93,40081
20040601|2004-05-17 08:00,17,110.94,110.99,110.93,110.98,52477
20040601|2004-05-17 08:30,17,110.97,110.98,110.93,110.94,25974
20040601|2004-05-17 09:00,17,110.95,110.96,110.91,110.91,43953
20040601|2004-05-17 09:30,17,110.91,110.93,110.89,110.91,30966
20040601|2004-05-17 10:00,17,110.92,110.96,110.92,110.94,26319
20040601|2004-05-17 10:30,17,110.94,110.99,110.93,110.97,23800
20040601|2004-05-17 11:00,17,110.97,110.98,110.9,110.92,11881
20040601|2004-05-17 11:30,17,110.91,110.93,110.9,110.92,6470
20040601|2004-05-17 12:00,17,110.93,110.93,110.93,110.93,30
20040601|2004-05-18 01:00,18,110.88,110.89,110.83,110.86,25211
20040601|2004-05-18 01:30,18,110.86,110.86,110.8,110.82,22764
20040601|2004-05-18 02:00,18,110.82,110.87,110.81,110.85,21176
20040601|2004-05-18 02:30,18,110.84,110.86,110.82,110.83,19432
20040601|2004-05-18 03:00,18,110.84,110.87,110.83,110.86,19914
20040601|2004-05-18 03:30,18,110.86,110.9,110.86,110.88,30024
20040601|2004-05-18 04:00,18,110.88,110.89,110.85,110.87,26914
20040601|2004-05-18 04:30,18,110.88,110.92,110.88,110.89,22609
20040601|2004-05-18 05:00,18,110.88,110.94,110.88,110.91,19948
20040601|2004-05-18 05:30,18,110.92,110.93,110.88,110.9,17181
20040601|2004-05-18 06:00,18,110.89,110.92,110.89,110.91,16698
20040601|2004-05-18 06:30,18,110.91,110.92,110.89,110.91,8432
20040601|2004-05-18 07:00,18,110.91,110.91,110.89,110.89,13299
20040601|2004-05-18 07:30,18,110.89,110.93,110.82,110.88,90042
20040601|2004-05-18 08:00,18,110.89,110.89,110.83,110.86,36922
20040601|2004-05-18 08:30,18,110.86,110.9,110.85,110.88,39503
20040601|2004-05-18 09:00,18,110.88,110.91,110.85,110.89,36042
20040601|2004-05-18 09:30,18,110.9,110.9,110.86,110.86,14258
20040601|2004-05-18 10:00,18,110.86,110.86,110.79,110.83,53896
20040601|2004-05-18 10:30,18,110.83,110.86,110.83,110.84,17683
20040601|2004-05-18 11:00,18,110.85,110.86,110.83,110.84,8212
20040601|2004-05-18 11:30,18,110.84,110.85,110.83,110.85,9835
20040601|2004-05-18 12:00,18,110.85,110.85,110.85,110.85,104
20040601|2004-05-19 01:00,19,110.79,110.8,110.74,110.75,21358
20040601|2004-05-19 01:30,19,110.75,110.76,110.7,110.75,22238
20040601|2004-05-19 02:00,19,110.75,110.78,110.74,110.75,18890
20040601|2004-05-19 02:30,19,110.75,110.77,110.72,110.73,24291
20040601|2004-05-19 03:00,19,110.73,110.73,110.7,110.71,27936
20040601|2004-05-19 03:30,19,110.7,110.71,110.64,110.67,74114
20040601|2004-05-19 04:00,19,110.67,110.68,110.62,110.66,47882
20040601|2004-05-19 04:30,19,110.66,110.69,110.65,110.68,26173
20040601|2004-05-19 05:00,19,110.68,110.69,110.65,110.66,23234
20040601|2004-05-19 05:30,19,110.67,110.68,110.63,110.64,18784
20040601|2004-05-19 06:00,19,110.65,110.68,110.64,110.66,17911
20040601|2004-05-19 06:30,19,110.66,110.67,110.65,110.65,6201
20040601|2004-05-19 07:00,19,110.65,110.66,110.57,110.6,52335
20040601|2004-05-19 07:30,19,110.6,110.62,110.56,110.56,41045
20040601|2004-05-19 08:00,19,110.56,110.58,110.5,110.53,68514
20040601|2004-05-19 08:30,19,110.53,110.58,110.51,110.58,53193
20040601|2004-05-19 09:00,19,110.57,110.58,110.54,110.54,39951
20040601|2004-05-19 09:30,19,110.54,110.62,110.53,110.62,38238
20040601|2004-05-19 10:00,19,110.62,110.63,110.59,110.61,22771
20040601|2004-05-19 10:30,19,110.62,110.63,110.59,110.59,15200
20040601|2004-05-19 11:00,19,110.59,110.61,110.58,110.58,6626
20040601|2004-05-19 11:30,19,110.58,110.61,110.58,110.59,7134
20040601|2004-05-19 12:00,19,110.58,110.58,110.58,110.58,28
20040601|2004-05-20 01:00,20,110.62,110.67,110.61,110.63,10471
20040601|2004-05-20 01:30,20,110.63,110.66,110.6,110.65,10387
20040601|2004-05-20 02:00,20,110.64,110.66,110.63,110.63,14048
20040601|2004-05-20 02:30,20,110.64,110.65,110.61,110.63,12395
20040601|2004-05-20 03:00,20,110.63,110.64,110.61,110.63,13946
20040601|2004-05-20 03:30,20,110.62,110.66,110.61,110.64,9503
20040601|2004-05-20 04:00,20,110.64,110.65,110.63,110.63,6892
20040601|2004-05-20 04:30,20,110.63,110.65,110.62,110.64,9586
20040601|2004-05-20 05:00,20,110.64,110.64,110.62,110.62,5082
20040601|2004-05-20 05:30,20,110.62,110.63,110.57,110.6,15306
20040601|2004-05-20 06:00,20,110.6,110.62,110.58,110.59,6874
20040601|2004-05-20 06:30,20,110.59,110.59,110.55,110.59,11734
20040601|2004-05-20 07:00,20,110.6,110.66,110.59,110.65,18431
20040601|2004-05-20 07:30,20,110.64,110.69,110.62,110.67,70766
20040601|2004-05-20 08:00,20,110.67,110.7,110.65,110.69,39825
20040601|2004-05-20 08:30,20,110.69,110.72,110.66,110.67,27574
20040601|2004-05-20 09:00,20,110.68,110.68,110.65,110.66,23545
20040601|2004-05-20 09:30,20,110.65,110.73,110.65,110.72,13631
20040601|2004-05-20 10:00,20,110.72,110.72,110.68,110.71,13305
20040601|2004-05-20 10:30,20,110.7,110.78,110.69,110.78,15823
20040601|2004-05-20 11:00,20,110.79,110.79,110.69,110.73,33530
20040601|2004-05-20 11:30,20,110.73,110.74,110.71,110.73,7164
20040601|2004-05-20 12:00,20,110.72,110.72,110.72,110.72,100
20040601|2004-05-21 01:00,21,110.77,110.84,110.77,110.83,17042
20040601|2004-05-21 01:30,21,110.83,110.89,110.83,110.88,24002
20040601|2004-05-21 02:00,21,110.88,110.92,110.84,110.9,32478
20040601|2004-05-21 02:30,21,110.9,110.95,110.89,110.92,25297
20040601|2004-05-21 03:00,21,110.92,110.96,110.91,110.96,23021
20040601|2004-05-21 03:30,21,110.96,110.96,110.92,110.94,21723
20040601|2004-05-21 04:00,21,110.94,110.96,110.92,110.94,19149
20040601|2004-05-21 04:30,21,110.94,110.94,110.91,110.92,14734
20040601|2004-05-21 05:00,21,110.91,110.93,110.89,110.91,15018
20040601|2004-05-21 05:30,21,110.91,110.92,110.9,110.9,8683
20040601|2004-05-21 06:00,21,110.9,110.93,110.9,110.92,6525
20040601|2004-05-21 06:30,21,110.93,110.93,110.91,110.92,8296
20040601|2004-05-21 07:00,21,110.92,110.95,110.91,110.92,10784
20040601|2004-05-21 07:30,21,110.92,110.98,110.91,110.97,28386
20040601|2004-05-21 08:00,21,110.97,110.98,110.93,110.96,37356
20040601|2004-05-21 08:30,21,110.96,110.98,110.91,110.92,51441
20040601|2004-05-21 09:00,21,110.92,110.93,110.9,110.92,16501
20040601|2004-05-21 09:30,21,110.92,110.92,110.82,110.84,58971
20040601|2004-05-21 10:00,21,110.84,110.85,110.76,110.77,42067
20040601|2004-05-21 10:30,21,110.77,110.78,110.69,110.69,40883
20040601|2004-05-21 11:00,21,110.7,110.73,110.65,110.7,24083
20040601|2004-05-21 11:30,21,110.7,110.7,110.62,110.65,19737
20040601|2004-05-21 12:00,21,110.65,110.65,110.65,110.65,219
20040601|2004-05-24 01:00,24,110.6,110.63,110.58,110.58,15645
20040601|2004-05-24 01:30,24,110.59,110.6,110.53,110.54,23894
20040601|2004-05-24 02:00,24,110.55,110.59,110.55,110.58,17630
20040601|2004-05-24 02:30,24,110.59,110.59,110.55,110.57,10523
20040601|2004-05-24 03:00,24,110.57,110.6,110.56,110.59,17831
20040601|2004-05-24 03:30,24,110.59,110.6,110.56,110.59,8035
20040601|2004-05-24 04:00,24,110.58,110.6,110.58,110.59,10393
20040601|2004-05-24 04:30,24,110.59,110.6,110.58,110.59,13003
20040601|2004-05-24 05:00,24,110.6,110.61,110.59,110.6,10141
20040601|2004-05-24 05:30,24,110.6,110.63,110.6,110.62,9969
20040601|2004-05-24 06:00,24,110.62,110.64,110.6,110.64,12398
20040601|2004-05-24 06:30,24,110.64,110.68,110.63,110.67,30579
20040601|2004-05-24 07:00,24,110.67,110.69,110.66,110.69,24175
20040601|2004-05-24 07:30,24,110.68,110.69,110.64,110.65,28691
20040601|2004-05-24 08:00,24,110.65,110.7,110.64,110.67,28022
20040601|2004-05-24 08:30,24,110.67,110.68,110.64,110.65,30939
20040601|2004-05-24 09:00,24,110.65,110.68,110.63,110.67,22715
20040601|2004-05-24 09:30,24,110.66,110.67,110.58,110.59,41357
20040601|2004-05-24 10:00,24,110.59,110.65,110.58,110.65,21874
20040601|2004-05-24 10:30,24,110.64,110.68,110.64,110.67,18285
20040601|2004-05-24 11:00,24,110.67,110.72,110.66,110.71,17852
20040601|2004-05-24 11:30,24,110.71,110.73,110.69,110.72,14769
20040601|2004-05-24 12:00,24,110.74,110.74,110.74,110.74,153
20040601|2004-05-25 01:00,25,110.78,110.81,110.78,110.79,28194
20040601|2004-05-25 01:30,25,110.8,110.83,110.79,110.81,21837
20040601|2004-05-25 02:00,25,110.81,110.84,110.79,110.8,38503
20040601|2004-05-25 02:30,25,110.8,110.83,110.79,110.82,23814
20040601|2004-05-25 03:00,25,110.82,110.83,110.8,110.82,38917
20040601|2004-05-25 03:30,25,110.82,110.83,110.78,110.78,34436
20040601|2004-05-25 04:00,25,110.79,110.8,110.76,110.77,31487
20040601|2004-05-25 04:30,25,110.77,110.79,110.76,110.78,32817
20040601|2004-05-25 05:00,25,110.78,110.8,110.78,110.79,11212
20040601|2004-05-25 05:30,25,110.79,110.79,110.76,110.77,6523
20040601|2004-05-25 06:00,25,110.77,110.8,110.77,110.79,7723
20040601|2004-05-25 06:30,25,110.79,110.81,110.79,110.8,11328
20040601|2004-05-25 07:00,25,110.8,110.83,110.79,110.81,20871
20040601|2004-05-25 07:30,25,110.82,110.84,110.8,110.82,27406
20040601|2004-05-25 08:00,25,110.82,110.83,110.79,110.8,33283
20040601|2004-05-25 08:30,25,110.8,110.88,110.79,110.82,48721
20040601|2004-05-25 09:00,25,110.83,110.89,110.82,110.83,65737
20040601|2004-05-25 09:30,25,110.83,110.83,110.73,110.76,60642
20040601|2004-05-25 10:00,25,110.76,110.78,110.74,110.77,23745
20040601|2004-05-25 10:30,25,110.77,110.78,110.75,110.77,13874
20040601|2004-05-25 11:00,25,110.78,110.82,110.77,110.81,12717
20040601|2004-05-25 11:30,25,110.81,110.82,110.78,110.79,6206
20040601|2004-05-25 12:00,25,110.78,110.78,110.78,110.78,98
20040601|2004-05-26 01:00,26,110.78,110.79,110.71,110.72,15969
20040601|2004-05-26 01:30,26,110.72,110.78,110.7,110.77,21408
20040601|2004-05-26 02:00,26,110.78,110.8,110.76,110.78,18978
20040601|2004-05-26 02:30,26,110.77,110.81,110.77,110.81,17249
20040601|2004-05-26 03:00,26,110.8,110.83,110.8,110.81,27439
20040601|2004-05-26 03:30,26,110.81,110.83,110.8,110.82,27375
20040601|2004-05-26 04:00,26,110.81,110.88,110.79,110.87,54967
20040601|2004-05-26 04:30,26,110.87,110.91,110.85,110.88,52936
20040601|2004-05-26 05:00,26,110.88,110.92,110.86,110.87,42607
20040601|2004-05-26 05:30,26,110.86,110.9,110.86,110.89,18749
20040601|2004-05-26 06:00,26,110.89,110.93,110.89,110.89,27080
20040601|2004-05-26 06:30,26,110.89,110.92,110.89,110.91,12599
20040601|2004-05-26 07:00,26,110.91,110.95,110.9,110.93,43494
20040601|2004-05-26 07:30,26,110.93,110.99,110.9,110.92,94128
20040601|2004-05-26 08:00,26,110.93,110.95,110.89,110.92,38455
20040601|2004-05-26 08:30,26,110.92,110.95,110.9,110.95,48242
20040601|2004-05-26 09:00,26,110.95,110.97,110.93,110.96,28835
20040601|2004-05-26 09:30,26,110.96,110.97,110.91,110.93,38496
20040601|2004-05-26 10:00,26,110.93,110.95,110.91,110.94,22542
20040601|2004-05-26 10:30,26,110.94,110.95,110.92,110.94,15788
20040601|2004-05-26 11:00,26,110.94,110.95,110.93,110.94,7561
20040601|2004-05-26 11:30,26,110.93,110.99,110.93,110.97,11920
20040601|2004-05-26 12:00,26,110.98,110.98,110.98,110.98,115
20040601|2004-05-27 01:00,27,111.01,111.12,111.01,111.11,47913
20040601|2004-05-27 01:30,27,111.11,111.13,111.07,111.08,18678
20040601|2004-05-27 02:00,27,111.08,111.1,111.07,111.09,17043
20040601|2004-05-27 02:30,27,111.08,111.08,111.04,111.05,32278
20040601|2004-05-27 03:00,27,111.05,111.06,111.03,111.05,17199
20040601|2004-05-27 03:30,27,111.04,111.06,111.03,111.04,17195
20040601|2004-05-27 04:00,27,111.04,111.05,111.03,111.04,25457
20040601|2004-05-27 04:30,27,111.04,111.07,111.04,111.05,27972
20040601|2004-05-27 05:00,27,111.05,111.07,111.04,111.05,14486
20040601|2004-05-27 05:30,27,111.06,111.06,111.03,111.04,12267
20040601|2004-05-27 06:00,27,111.03,111.07,111.02,111.05,20276
20040601|2004-05-27 06:30,27,111.05,111.06,111.03,111.04,8247
20040601|2004-05-27 07:00,27,111.04,111.11,111.03,111.07,16237
20040601|2004-05-27 07:30,27,111.07,111.13,111.05,111.1,62313
20040601|2004-05-27 08:00,27,111.1,111.24,111.09,111.2,111927
20040601|2004-05-27 08:30,27,111.2,111.22,111.17,111.2,58666
20040601|2004-05-27 09:00,27,111.2,111.22,111.17,111.21,49232
20040601|2004-05-27 09:30,27,111.2,111.24,111.19,111.22,42016
20040601|2004-05-27 10:00,27,111.22,111.23,111.2,111.23,30523
20040601|2004-05-27 10:30,27,111.23,111.29,111.21,111.26,31674
20040601|2004-05-27 11:00,27,111.26,111.28,111.24,111.24,7376
20040601|2004-05-27 11:30,27,111.24,111.28,111.23,111.27,14633
20040601|2004-05-27 12:00,27,111.27,111.27,111.27,111.27,124
20040601|2004-05-28 01:00,28,111.22,111.23,111.18,111.2,12812
20040601|2004-05-28 01:30,28,111.19,111.26,111.19,111.25,10577
20040601|2004-05-28 02:00,28,111.25,111.25,111.19,111.19,16231
20040601|2004-05-28 02:30,28,111.19,111.22,111.19,111.19,15801
20040601|2004-05-28 03:00,28,111.19,111.19,111.12,111.14,44007
20040601|2004-05-28 03:30,28,111.13,111.16,111.13,111.13,22712
20040601|2004-05-28 04:00,28,111.12,111.12,111.01,111.04,85627
20040601|2004-05-28 04:30,28,111.04,111.07,111.03,111.06,27200
20040601|2004-05-28 05:00,28,111.05,111.09,111.05,111.09,22102
20040601|2004-05-28 05:30,28,111.09,111.09,111.06,111.07,12419
20040601|2004-05-28 06:00,28,111.07,111.13,111.06,111.11,27264
20040601|2004-05-28 06:30,28,111.1,111.11,111.08,111.1,11844
20040601|2004-05-28 07:00,28,111.1,111.13,111.07,111.09,32474
20040601|2004-05-28 07:30,28,111.09,111.16,111.09,111.12,72382
20040601|2004-05-28 08:00,28,111.12,111.13,111.08,111.09,24398
20040601|2004-05-28 08:30,28,111.1,111.18,111.06,111.07,46997
20040601|2004-05-28 09:00,28,111.07,111.07,110.99,111.01,86835
20040601|2004-05-28 09:30,28,111.01,111.02,110.95,111.02,66235
20040601|2004-05-28 10:00,28,111.02,111.03,110.95,110.96,30745
20040601|2004-05-28 10:30,28,110.96,110.97,110.91,110.93,22267
20040601|2004-05-28 11:00,28,110.92,110.96,110.9,110.91,13513
20040601|2004-05-28 11:30,28,110.91,110.97,110.89,110.97,20008
20040601|2004-05-28 12:00,28,110.96,110.96,110.96,110.96,378
20040601|2004-05-31 01:00,31,111,111.03,110.98,111.02,4062
20040601|2004-05-31 01:30,31,111.02,111.03,110.95,110.98,5013
20040601|2004-05-31 02:00,31,110.99,111,110.93,110.94,9815
20040601|2004-05-31 02:30,31,110.94,110.96,110.91,110.94,9726
20040601|2004-05-31 03:00,31,110.93,110.95,110.92,110.93,1865
20040601|2004-05-31 03:30,31,110.92,110.93,110.89,110.91,4046
20040601|2004-05-31 04:00,31,110.91,110.92,110.86,110.86,5285
20040601|2004-05-31 04:30,31,110.86,110.87,110.81,110.82,7362
20040601|2004-05-31 05:00,31,110.82,110.83,110.8,110.81,4433
20040601|2004-05-31 05:30,31,110.81,110.85,110.8,110.84,3924
20040601|2004-05-31 06:00,31,110.86,110.86,110.82,110.82,2276
20040601|2004-05-31 06:30,31,110.81,110.81,110.75,110.77,9713
20040601|2004-05-31 07:00,31,110.76,110.78,110.76,110.76,5128
20040601|2004-05-31 07:30,31,110.75,110.77,110.75,110.76,2636
20040601|2004-05-31 08:00,31,110.77,110.78,110.76,110.78,1203
20040601|2004-05-31 08:30,31,110.78,110.8,110.72,110.73,5777
20040601|2004-05-31 09:00,31,110.73,110.74,110.63,110.64,18790
20040601|2004-05-31 09:30,31,110.65,110.68,110.64,110.67,2703
20040601|2004-05-31 10:00,31,110.66,110.7,110.63,110.67,6369
20040601|2004-05-31 10:30,31,110.66,110.68,110.64,110.67,3519
20040601|2004-05-31 11:00,31,110.67,110.69,110.63,110.63,3544
20040601|2004-05-31 11:30,31,110.63,110.65,110.62,110.64,2249
20040601|2004-05-31 12:00,31,110.65,110.65,110.65,110.65,146
20040601|2004-06-01 01:00,1,110.7,110.83,110.7,110.78,27761
20040601|2004-06-01 01:30,1,110.78,110.83,110.78,110.83,17289
20040601|2004-06-01 02:00,1,110.83,110.85,110.74,110.75,20319
20040601|2004-06-01 02:30,1,110.76,110.76,110.72,110.76,52237
20040601|2004-06-01 03:00,1,110.76,110.82,110.75,110.81,23260
20040601|2004-06-01 03:30,1,110.81,110.83,110.79,110.83,21030
20040601|2004-06-01 04:00,1,110.83,110.84,110.81,110.83,19260
20040601|2004-06-01 04:30,1,110.83,110.84,110.81,110.83,19231
20040601|2004-06-01 05:00,1,110.83,110.85,110.82,110.83,20657
20040601|2004-06-01 05:30,1,110.83,110.83,110.79,110.8,14030
20040601|2004-06-01 06:00,1,110.81,110.83,110.79,110.82,17368
20040601|2004-06-01 06:30,1,110.82,110.82,110.8,110.81,4318
20040601|2004-06-01 07:00,1,110.82,110.82,110.77,110.77,23543
20040601|2004-06-01 07:30,1,110.77,110.81,110.77,110.81,23870
20040601|2004-06-01 08:00,1,110.8,110.81,110.78,110.8,14611
20040601|2004-06-01 08:30,1,110.81,110.82,110.77,110.82,24248
20040601|2004-06-01 09:00,1,110.82,110.82,110.69,110.72,81716
20040601|2004-06-01 09:30,1,110.72,110.77,110.71,110.76,28143
20040601|2004-06-01 10:00,1,110.76,110.77,110.71,110.73,23442
20040601|2004-06-01 10:30,1,110.73,110.75,110.7,110.74,20567
20040601|2004-06-01 11:00,1,110.74,110.75,110.71,110.74,6885
20040601|2004-06-01 11:30,1,110.74,110.77,110.74,110.75,5623
20040601|2004-06-01 12:00,1,110.75,110.75,110.75,110.75,8
20040601|2004-06-02 01:00,2,110.83,110.84,110.8,110.81,11173
20040601|2004-06-02 01:30,2,110.81,110.85,110.81,110.82,15306
20040601|2004-06-02 02:00,2,110.83,110.83,110.77,110.8,17121
20040601|2004-06-02 02:30,2,110.79,110.81,110.79,110.81,14295
20040601|2004-06-02 03:00,2,110.81,110.82,110.8,110.81,14365
20040601|2004-06-02 03:30,2,110.81,110.82,110.8,110.81,21282
20040601|2004-06-02 04:00,2,110.8,110.81,110.77,110.77,29214
20040601|2004-06-02 04:30,2,110.78,110.8,110.76,110.79,33483
20040601|2004-06-02 05:00,2,110.79,110.81,110.78,110.79,28786
20040601|2004-06-02 05:30,2,110.8,110.81,110.79,110.79,12889
20040601|2004-06-02 06:00,2,110.8,110.81,110.78,110.79,23428
20040601|2004-06-02 06:30,2,110.8,110.8,110.77,110.77,7240
20040601|2004-06-02 07:00,2,110.78,110.79,110.77,110.79,15143
20040601|2004-06-02 07:30,2,110.78,110.78,110.72,110.74,30747
20040601|2004-06-02 08:00,2,110.74,110.78,110.74,110.77,35392
20040601|2004-06-02 08:30,2,110.77,110.8,110.76,110.77,26080
20040601|2004-06-02 09:00,2,110.77,110.78,110.7,110.71,42939
20040601|2004-06-02 09:30,2,110.71,110.72,110.64,110.68,52312
20040601|2004-06-02 10:00,2,110.68,110.75,110.65,110.73,36292
20040601|2004-06-02 10:30,2,110.73,110.73,110.66,110.68,31930
20040601|2004-06-02 11:00,2,110.68,110.7,110.67,110.69,8799
20040601|2004-06-02 11:30,2,110.69,110.7,110.67,110.68,4283
20040601|2004-06-02 12:00,2,110.69,110.69,110.69,110.69,82
20040601|2004-06-03 01:00,3,110.65,110.66,110.61,110.63,22652
20040601|2004-06-03 01:30,3,110.63,110.66,110.63,110.64,20638
20040601|2004-06-03 02:00,3,110.65,110.66,110.62,110.62,26617
20040601|2004-06-03 02:30,3,110.61,110.62,110.58,110.59,36432
20040601|2004-06-03 03:00,3,110.59,110.6,110.55,110.59,45413
20040601|2004-06-03 03:30,3,110.58,110.62,110.58,110.6,28997
20040601|2004-06-03 04:00,3,110.59,110.62,110.59,110.62,17306
20040601|2004-06-03 04:30,3,110.62,110.63,110.61,110.61,55441
20040601|2004-06-03 05:00,3,110.61,110.61,110.59,110.6,35314
20040601|2004-06-03 05:30,3,110.6,110.61,110.59,110.59,31321
20040601|2004-06-03 06:00,3,110.59,110.59,110.51,110.55,35457
20040601|2004-06-03 06:30,3,110.55,110.55,110.49,110.54,47275
20040601|2004-06-03 07:00,3,110.54,110.56,110.52,110.55,36703
20040601|2004-06-03 07:30,3,110.55,110.63,110.5,110.62,110047
20040601|2004-06-03 08:00,3,110.62,110.65,110.62,110.63,48968
20040601|2004-06-03 08:30,3,110.63,110.64,110.6,110.61,78766
20040601|2004-06-03 09:00,3,110.61,110.69,110.6,110.64,107895
20040601|2004-06-03 09:30,3,110.64,110.66,110.62,110.64,37520
20040601|2004-06-03 10:00,3,110.65,110.7,110.65,110.68,42907
20040601|2004-06-03 10:30,3,110.69,110.7,110.64,110.67,22847
20040601|2004-06-03 11:00,3,110.67,110.69,110.66,110.66,6651
20040601|2004-06-03 11:30,3,110.66,110.7,110.66,110.69,15744
20040601|2004-06-03 12:00,3,110.69,110.69,110.69,110.69,908
20040601|2004-06-04 01:00,4,110.73,110.73,110.62,110.63,30231
20040601|2004-06-04 01:30,4,110.64,110.66,110.63,110.64,27025
20040601|2004-06-04 02:00,4,110.63,110.64,110.61,110.62,21585
20040601|2004-06-04 02:30,4,110.63,110.65,110.61,110.63,52278
20040601|2004-06-04 03:00,4,110.63,110.65,110.62,110.65,23418
20040601|2004-06-04 03:30,4,110.64,110.67,110.64,110.66,30862
20040601|2004-06-04 04:00,4,110.66,110.69,110.65,110.68,29126
20040601|2004-06-04 04:30,4,110.68,110.7,110.64,110.65,35287
20040601|2004-06-04 05:00,4,110.66,110.66,110.62,110.66,36968
20040601|2004-06-04 05:30,4,110.66,110.68,110.65,110.66,24327
20040601|2004-06-04 06:00,4,110.67,110.68,110.65,110.67,15710
20040601|2004-06-04 06:30,4,110.68,110.68,110.66,110.67,12723
20040601|2004-06-04 07:00,4,110.67,110.69,110.32,110.57,43026
20040601|2004-06-04 07:30,4,110.57,110.8,110.56,110.75,162748
20040601|2004-06-04 08:00,4,110.75,110.75,110.62,110.67,86013
20040601|2004-06-04 08:30,4,110.67,110.67,110.53,110.54,81541
20040601|2004-06-04 09:00,4,110.55,110.58,110.52,110.57,65116
20040601|2004-06-04 09:30,4,110.57,110.58,110.53,110.55,41255
20040601|2004-06-04 10:00,4,110.54,110.58,110.53,110.57,22509
20040601|2004-06-04 10:30,4,110.57,110.63,110.57,110.62,15271
20040601|2004-06-04 11:00,4,110.62,110.63,110.61,110.61,11112
20040601|2004-06-04 11:30,4,110.61,110.61,110.57,110.58,8588
20040601|2004-06-04 12:00,4,110.58,110.58,110.58,110.58,85
20040601|2004-06-07 01:00,7,110.5,110.53,110.47,110.47,41410
20040601|2004-06-07 01:30,7,110.48,110.51,110.44,110.51,63612
20040601|2004-06-07 02:00,7,110.51,110.52,110.47,110.51,17634
20040601|2004-06-07 02:30,7,110.51,110.51,110.5,110.51,20644
20040601|2004-06-07 03:00,7,110.51,110.54,110.51,110.53,21395
20040601|2004-06-07 03:30,7,110.52,110.54,110.51,110.51,24112
20040601|2004-06-07 04:00,7,110.51,110.52,110.5,110.51,12501
20040601|2004-06-07 04:30,7,110.52,110.53,110.51,110.52,15170
20040601|2004-06-07 05:00,7,110.52,110.54,110.52,110.54,16884
20040601|2004-06-07 05:30,7,110.53,110.57,110.53,110.55,41596
20040601|2004-06-07 06:00,7,110.55,110.56,110.54,110.55,7721
20040601|2004-06-07 06:30,7,110.55,110.59,110.55,110.59,8176
20040601|2004-06-07 07:00,7,110.59,110.59,110.56,110.57,18649
20040601|2004-06-07 07:30,7,110.56,110.6,110.56,110.59,17120
20040601|2004-06-07 08:00,7,110.59,110.62,110.59,110.6,80195
20040601|2004-06-07 08:30,7,110.6,110.61,110.57,110.59,17009
20040601|2004-06-07 09:00,7,110.58,110.58,110.55,110.57,20787
20040601|2004-06-07 09:30,7,110.57,110.62,110.57,110.61,10792
20040601|2004-06-07 10:00,7,110.61,110.61,110.58,110.6,12037
20040601|2004-06-07 10:30,7,110.6,110.65,110.59,110.64,15592
20040601|2004-06-07 11:00,7,110.64,110.7,110.64,110.69,6340
20040601|2004-06-07 11:30,7,110.69,110.74,110.68,110.73,4759
20040601|2004-06-07 12:00,7,110.74,110.74,110.74,110.74,1
20040601|2004-06-08 01:00,8,110.71,110.71,110.64,110.68,3271
20040601|2004-06-08 01:30,8,110.7,110.7,110.67,110.67,1677
20040601|2004-06-08 02:00,8,110.68,110.69,110.65,110.69,18906
20040601|2004-06-08 02:30,8,110.69,110.72,110.67,110.72,5353
20040601|2004-06-08 03:00,8,110.7,110.71,110.69,110.7,778
20040601|2004-06-08 03:30,8,110.69,110.7,110.64,110.65,11142
20040601|2004-06-08 04:00,8,110.63,110.64,110.62,110.63,5288
20040601|2004-06-08 04:30,8,110.65,110.66,110.62,110.62,1451
20040601|2004-06-08 05:00,8,110.61,110.64,110.61,110.63,3146
20040901|2004-02-27 03:30,27,111.28,111.29,111.28,111.29,50
20040901|2004-02-27 05:00,27,111.43,111.43,111.43,111.43,1
20040901|2004-02-27 07:00,27,111.35,111.35,111.35,111.35,6
20040901|2004-03-01 09:00,1,111.27,111.27,111.27,111.27,2
20040901|2004-03-02 07:00,2,111.23,111.23,111.23,111.23,2
20040901|2004-03-02 09:30,2,111.24,111.24,111.24,111.24,70
20040901|2004-03-02 10:00,2,111.04,111.04,111.04,111.04,43
20040901|2004-03-02 11:00,2,110.96,110.96,110.92,110.92,103
20040901|2004-03-02 11:30,2,110.98,110.98,110.95,110.95,296
20040901|2004-03-03 07:30,3,110.8,110.8,110.8,110.8,1
20040901|2004-03-08 03:00,8,112.07,112.07,112.07,112.07,1
20040901|2004-03-10 07:30,10,112,112,112,112,1
20040901|2004-03-11 01:00,11,111.96,111.96,111.96,111.96,1
20040901|2004-03-11 07:30,11,112.31,112.31,112.31,112.31,1
20040901|2004-03-16 02:30,16,112.31,112.31,112.31,112.31,1
20040901|2004-03-19 08:30,19,112.28,112.28,112.28,112.28,1
20040901|2004-03-22 10:00,22,112.41,112.41,112.41,112.41,1
20040901|2004-03-23 06:00,23,112.35,112.35,112.35,112.35,10
20040901|2004-03-24 07:30,24,112.55,112.55,112.55,112.55,1
20040901|2004-03-25 05:00,25,112.7,112.7,112.7,112.7,27
20040901|2004-03-25 10:00,25,112.71,112.71,112.71,112.71,1
20040901|2004-03-26 02:30,26,112.68,112.68,112.68,112.68,1
20040901|2004-03-26 11:00,26,112.56,112.56,112.56,112.56,1
20040901|2004-03-29 02:30,29,112.41,112.41,112.41,112.41,1
20040901|2004-03-29 03:00,29,112.41,112.41,112.41,112.41,2
20040901|2004-03-31 00:30,31,111.98,111.98,111.98,111.98,1
20040901|2004-03-31 06:00,31,112.1,112.1,112.1,112.1,2
20040901|2004-04-06 01:30,6,111.17,111.17,111.17,111.17,1
20040901|2004-04-06 04:00,6,111.23,111.23,111.23,111.23,2
20040901|2004-04-06 07:00,6,111.31,111.31,111.31,111.31,9
20040901|2004-04-06 10:00,6,111.32,111.32,111.32,111.32,9
20040901|2004-04-06 10:30,6,111.34,111.36,111.34,111.36,38
20040901|2004-04-07 10:00,7,111.51,111.51,111.51,111.51,1
20040901|2004-04-08 02:30,8,111.4,111.4,111.4,111.4,1
20040901|2004-04-13 03:00,13,111.18,111.18,111.18,111.18,1
20040901|2004-04-14 07:30,14,110.76,110.76,110.76,110.76,5
20040901|2004-04-14 08:30,14,110.8,110.8,110.8,110.8,4
20040901|2004-04-14 09:00,14,110.8,110.8,110.8,110.8,2
20040901|2004-04-14 10:00,14,110.8,110.8,110.8,110.8,8
20040901|2004-04-14 10:30,14,110.82,110.82,110.81,110.81,10
20040901|2004-04-14 11:00,14,110.84,110.84,110.84,110.84,11
20040901|2004-04-15 05:00,15,110.86,110.86,110.86,110.86,49
20040901|2004-04-15 11:30,15,110.89,110.89,110.89,110.89,1
20040901|2004-04-19 06:00,19,111.22,111.22,111.22,111.22,5001
20040901|2004-04-19 11:30,19,111.1,111.1,111.1,111.1,1
20040901|2004-04-20 04:30,20,111.03,111.03,111.01,111.01,2
20040901|2004-04-20 08:00,20,110.9,110.9,110.9,110.9,51
20040901|2004-04-21 03:00,21,110.78,110.78,110.78,110.78,1
20040901|2004-04-21 04:00,21,110.76,110.76,110.76,110.76,52
20040901|2004-04-21 04:30,21,110.76,110.76,110.76,110.76,8
20040901|2004-04-21 06:00,21,110.72,110.72,110.72,110.72,66
20040901|2004-04-21 07:00,21,110.63,110.63,110.63,110.63,1
20040901|2004-04-21 08:00,21,110.71,110.71,110.71,110.71,1
20040901|2004-04-22 02:30,22,110.87,110.87,110.87,110.87,1
20040901|2004-04-22 06:00,22,110.88,110.88,110.88,110.88,52
20040901|2004-04-22 07:30,22,110.9,110.9,110.9,110.9,1240
20040901|2004-04-22 09:00,22,110.98,110.98,110.98,110.98,1064
20040901|2004-04-23 07:30,23,110.89,110.89,110.89,110.89,157
20040901|2004-04-23 09:00,23,110.8,110.8,110.8,110.8,1
20040901|2004-04-26 04:30,26,110.6,110.6,110.6,110.6,25
20040901|2004-04-26 06:00,26,110.61,110.61,110.61,110.61,635
20040901|2004-04-26 08:30,26,110.71,110.71,110.71,110.71,50
20040901|2004-04-26 09:30,26,110.76,110.76,110.76,110.76,1
20040901|2004-04-27 05:30,27,110.69,110.69,110.69,110.69,17
20040901|2004-04-28 01:00,28,110.79,110.79,110.79,110.79,1
20040901|2004-04-28 01:30,28,110.77,110.77,110.77,110.77,1
20040901|2004-04-28 08:30,28,110.7,110.7,110.7,110.7,1
20040901|2004-04-28 09:30,28,110.66,110.66,110.66,110.66,1
20040901|2004-04-28 11:00,28,110.65,110.65,110.65,110.65,200
20040901|2004-04-29 01:00,29,110.44,110.44,110.44,110.44,1
20040901|2004-04-30 03:30,30,110.62,110.62,110.62,110.62,1
20040901|2004-04-30 05:00,30,110.64,110.64,110.64,110.64,178
20040901|2004-05-04 01:00,4,110.93,110.93,110.93,110.93,1
20040901|2004-05-04 03:30,4,110.9,110.9,110.9,110.9,170
20040901|2004-05-04 04:00,4,110.9,110.9,110.9,110.9,49
20040901|2004-05-04 05:30,4,110.92,110.92,110.92,110.92,50
20040901|2004-05-04 10:00,4,110.84,110.84,110.84,110.84,300
20040901|2004-05-05 01:00,5,110.85,110.85,110.85,110.85,1
20040901|2004-05-05 03:00,5,111.04,111.04,111.04,111.04,1
20040901|2004-05-05 04:30,5,111.06,111.06,111.06,111.06,1
20040901|2004-05-05 08:00,5,111.11,111.11,111.11,111.11,25
20040901|2004-05-06 01:00,6,110.86,110.86,110.86,110.86,1
20040901|2004-05-06 03:00,6,110.85,110.85,110.85,110.85,30
20040901|2004-05-06 04:30,6,110.83,110.83,110.83,110.83,50
20040901|2004-05-06 05:00,6,110.81,110.81,110.81,110.81,20
20040901|2004-05-06 05:30,6,110.8,110.8,110.8,110.8,5
20040901|2004-05-06 06:00,6,110.81,110.81,110.81,110.81,45
20040901|2004-05-06 06:30,6,110.78,110.78,110.78,110.78,16
20040901|2004-05-06 07:00,6,110.79,110.79,110.79,110.79,7
20040901|2004-05-06 08:00,6,110.69,110.69,110.69,110.69,5
20040901|2004-05-06 10:00,6,110.62,110.62,110.62,110.62,27
20040901|2004-05-06 10:30,6,110.58,110.58,110.58,110.58,62
20040901|2004-05-07 01:30,7,110.49,110.49,110.49,110.49,975
20040901|2004-05-07 03:00,7,110.52,110.52,110.52,110.52,1
20040901|2004-05-07 05:00,7,110.53,110.53,110.53,110.53,160
20040901|2004-05-07 09:00,7,110.24,110.24,110.24,110.24,1
20040901|2004-05-07 10:00,7,110.14,110.14,110.13,110.13,201
20040901|2004-05-07 11:00,7,110.06,110.06,110.06,110.06,1
20040901|2004-05-10 01:00,10,110.07,110.07,110.07,110.07,1
20040901|2004-05-10 03:30,10,110.19,110.19,110.19,110.19,1
20040901|2004-05-10 05:30,10,110.03,110.03,110.03,110.03,50
20040901|2004-05-10 06:00,10,110.04,110.06,110.04,110.06,567
20040901|2004-05-10 09:00,10,110.11,110.13,110.11,110.13,207
20040901|2004-05-10 09:30,10,110.11,110.11,110.11,110.11,100
20040901|2004-05-10 10:00,10,110.12,110.12,110.12,110.12,10
20040901|2004-05-10 10:30,10,110.13,110.13,110.11,110.11,313
20040901|2004-05-11 01:00,11,110.11,110.11,110.11,110.11,1
20040901|2004-05-11 01:30,11,110.09,110.09,110.09,110.09,20
20040901|2004-05-11 03:30,11,110.03,110.03,110.03,110.03,1
20040901|2004-05-11 04:30,11,110.08,110.08,110.06,110.06,215
20040901|2004-05-11 05:30,11,110.06,110.06,110.06,110.06,55
20040901|2004-05-11 08:30,11,110.09,110.09,110.09,110.09,33
20040901|2004-05-11 09:30,11,110.11,110.12,110.11,110.12,514
20040901|2004-05-11 10:00,11,110.14,110.14,110.14,110.14,3
20040901|2004-05-12 01:00,12,110.12,110.12,110.12,110.12,1
20040901|2004-05-12 08:30,12,110.15,110.15,110.15,110.15,6
20040901|2004-05-12 09:00,12,110.02,110.02,110.02,110.02,1260
20040901|2004-05-12 10:30,12,110.01,110.01,110.01,110.01,80
20040901|2004-05-13 01:00,13,109.92,109.92,109.92,109.92,1
20040901|2004-05-13 03:30,13,109.88,109.88,109.88,109.88,18
20040901|2004-05-13 05:00,13,109.87,109.87,109.87,109.87,200
20040901|2004-05-13 06:00,13,109.81,109.81,109.8,109.8,6
20040901|2004-05-13 06:30,13,109.81,109.81,109.81,109.81,150
20040901|2004-05-13 08:00,13,109.88,109.88,109.88,109.88,10
20040901|2004-05-13 10:00,13,109.83,109.83,109.83,109.83,1
20040901|2004-05-13 10:30,13,109.81,109.81,109.81,109.81,15
20040901|2004-05-13 11:00,13,109.75,109.76,109.75,109.76,1005
20040901|2004-05-14 02:30,14,109.71,109.71,109.71,109.71,1
20040901|2004-05-14 04:30,14,109.76,109.76,109.76,109.76,500
20040901|2004-05-14 07:30,14,109.95,109.95,109.95,109.95,1
20040901|2004-05-14 08:00,14,109.94,110,109.92,110,3
20040901|2004-05-14 08:30,14,110.04,110.06,110.02,110.02,82
20040901|2004-05-14 09:30,14,109.99,109.99,109.99,109.99,801
20040901|2004-05-17 01:00,17,110.18,110.18,110.18,110.18,1
20040901|2004-05-17 01:30,17,110.25,110.25,110.25,110.25,1
20040901|2004-05-17 02:00,17,110.31,110.31,110.31,110.31,200
20040901|2004-05-17 03:00,17,110.34,110.34,110.34,110.34,3
20040901|2004-05-17 03:30,17,110.31,110.31,110.31,110.31,2921
20040901|2004-05-17 07:00,17,110.24,110.27,110.24,110.27,123
20040901|2004-05-17 08:00,17,110.31,110.31,110.31,110.31,598
20040901|2004-05-17 08:30,17,110.32,110.32,110.32,110.32,2
20040901|2004-05-17 09:30,17,110.26,110.26,110.26,110.26,1
20040901|2004-05-17 10:30,17,110.3,110.3,110.3,110.3,31
20040901|2004-05-18 01:00,18,110.25,110.25,110.2,110.2,4
20040901|2004-05-18 03:30,18,110.23,110.23,110.23,110.23,2
20040901|2004-05-18 07:30,18,110.22,110.22,110.22,110.22,202
20040901|2004-05-18 08:00,18,110.21,110.21,110.21,110.21,2
20040901|2004-05-18 08:30,18,110.26,110.26,110.22,110.22,632
20040901|2004-05-19 01:00,19,110.1,110.14,110.1,110.14,5
20040901|2004-05-19 03:30,19,110.03,110.03,110.03,110.03,100
20040901|2004-05-19 04:30,19,110,110,110,110,25
20040901|2004-05-19 06:00,19,110,110,110,110,11
20040901|2004-05-19 07:00,19,109.91,109.91,109.91,109.91,10
20040901|2004-05-19 07:30,19,109.94,109.94,109.9,109.9,26
20040901|2004-05-19 08:00,19,109.89,109.89,109.89,109.89,90
20040901|2004-05-19 08:30,19,109.85,109.86,109.85,109.86,51
20040901|2004-05-19 11:30,19,109.94,109.94,109.94,109.94,6
20040901|2004-05-20 01:00,20,109.97,109.97,109.97,109.97,1
20040901|2004-05-20 02:30,20,109.96,109.96,109.96,109.96,2000
20040901|2004-05-20 03:30,20,109.97,109.97,109.97,109.97,2000
20040901|2004-05-20 09:30,20,110.01,110.03,110.01,110.03,245
20040901|2004-05-21 01:00,21,110.13,110.16,110.13,110.16,28
20040901|2004-05-21 01:30,21,110.2,110.2,110.2,110.2,5
20040901|2004-05-21 02:00,21,110.22,110.22,110.22,110.22,1
20040901|2004-05-21 05:00,21,110.27,110.27,110.25,110.25,25
20040901|2004-05-21 06:00,21,110.26,110.26,110.26,110.26,63
20040901|2004-05-21 06:30,21,110.26,110.26,110.26,110.26,2620
20040901|2004-05-21 07:00,21,110.27,110.27,110.27,110.27,90
20040901|2004-05-21 08:00,21,110.3,110.3,110.3,110.3,218
20040901|2004-05-21 09:00,21,110.27,110.27,110.27,110.27,25
20040901|2004-05-21 09:30,21,110.18,110.19,110.18,110.19,11
20040901|2004-05-24 01:00,24,109.95,109.95,109.95,109.95,152
20040901|2004-05-24 02:00,24,109.91,109.91,109.91,109.91,88
20040901|2004-05-24 02:30,24,109.89,109.9,109.89,109.9,102
20040901|2004-05-24 03:00,24,109.9,109.9,109.9,109.9,4
20040901|2004-05-24 03:30,24,109.93,109.93,109.91,109.91,150
20040901|2004-05-24 06:00,24,109.93,109.95,109.93,109.95,808
20040901|2004-05-24 06:30,24,109.97,109.98,109.97,109.98,1249
20040901|2004-05-24 07:30,24,109.97,109.97,109.97,109.97,200
20040901|2004-05-24 08:00,24,109.98,110.01,109.98,110.01,5377
20040901|2004-05-24 09:00,24,109.99,110,109.99,110,147
20040901|2004-05-24 09:30,24,109.96,109.96,109.96,109.96,1
20040901|2004-05-24 10:00,24,109.97,109.97,109.97,109.97,300
20040901|2004-05-24 10:30,24,109.98,110,109.98,110,5
20040901|2004-05-24 11:00,24,110.01,110.01,110.01,110.01,100
20040901|2004-05-24 11:30,24,110.06,110.06,110.06,110.06,5
20040901|2004-05-25 01:00,25,110.13,110.13,110.13,110.13,1
20040901|2004-05-25 01:30,25,110.15,110.15,110.14,110.14,600
20040901|2004-05-25 02:00,25,110.14,110.14,110.14,110.14,892
20040901|2004-05-25 02:30,25,110.14,110.17,110.14,110.17,1576
20040901|2004-05-25 03:00,25,110.17,110.17,110.15,110.15,49
20040901|2004-05-25 03:30,25,110.15,110.15,110.13,110.13,105
20040901|2004-05-25 04:00,25,110.13,110.13,110.13,110.13,367
20040901|2004-05-25 04:30,25,110.11,110.11,110.11,110.11,500
20040901|2004-05-25 05:00,25,110.13,110.13,110.13,110.13,50
20040901|2004-05-25 05:30,25,110.12,110.12,110.12,110.12,10
20040901|2004-05-25 06:00,25,110.12,110.12,110.12,110.12,151
20040901|2004-05-25 06:30,25,110.15,110.15,110.15,110.15,351
20040901|2004-05-25 07:00,25,110.15,110.17,110.15,110.17,784
20040901|2004-05-25 07:30,25,110.18,110.18,110.16,110.16,650
20040901|2004-05-25 08:00,25,110.14,110.14,110.14,110.14,23
20040901|2004-05-25 08:30,25,110.15,110.17,110.15,110.17,3057
20040901|2004-05-25 09:00,25,110.17,110.17,110.17,110.17,40
20040901|2004-05-25 09:30,25,110.14,110.14,110.14,110.14,550
20040901|2004-05-25 10:00,25,110.11,110.11,110.11,110.11,68
20040901|2004-05-25 10:30,25,110.14,110.14,110.14,110.14,40
20040901|2004-05-25 11:00,25,110.17,110.17,110.16,110.16,125
20040901|2004-05-25 11:30,25,110.16,110.16,110.16,110.16,2
20040901|2004-05-26 01:00,26,110.13,110.13,110.08,110.08,9
20040901|2004-05-26 02:00,26,110.13,110.13,110.13,110.13,40
20040901|2004-05-26 03:00,26,110.16,110.17,110.16,110.17,454
20040901|2004-05-26 03:30,26,110.15,110.17,110.15,110.15,1310
20040901|2004-05-26 04:00,26,110.17,110.18,110.16,110.18,243
20040901|2004-05-26 04:30,26,110.24,110.24,110.24,110.24,700
20040901|2004-05-26 05:00,26,110.24,110.24,110.23,110.23,150
20040901|2004-05-26 06:00,26,110.24,110.25,110.24,110.25,501
20040901|2004-05-26 06:30,26,110.27,110.27,110.27,110.27,475
20040901|2004-05-26 07:00,26,110.3,110.3,110.3,110.3,12679
20040901|2004-05-26 07:30,26,110.28,110.3,110.28,110.3,142
20040901|2004-05-26 08:00,26,110.27,110.27,110.27,110.27,160
20040901|2004-05-26 09:30,26,110.3,110.3,110.29,110.29,1392
20040901|2004-05-26 10:00,26,110.31,110.31,110.29,110.3,97
20040901|2004-05-26 10:30,26,110.29,110.29,110.29,110.29,224
20040901|2004-05-26 11:00,26,110.3,110.31,110.3,110.31,700
20040901|2004-05-26 11:30,26,110.31,110.32,110.31,110.31,38
20040901|2004-05-27 01:00,27,110.41,110.45,110.41,110.45,151
20040901|2004-05-27 01:30,27,110.47,110.47,110.46,110.46,49
20040901|2004-05-27 02:00,27,110.44,110.44,110.44,110.44,25
20040901|2004-05-27 03:00,27,110.41,110.41,110.41,110.41,500
20040901|2004-05-27 03:30,27,110.41,110.41,110.4,110.4,220
20040901|2004-05-27 04:00,27,110.4,110.4,110.4,110.4,3
20040901|2004-05-27 04:30,27,110.41,110.41,110.4,110.4,1257
20040901|2004-05-27 05:30,27,110.4,110.4,110.4,110.4,211
20040901|2004-05-27 06:00,27,110.38,110.38,110.38,110.38,50
20040901|2004-05-27 07:00,27,110.41,110.41,110.39,110.39,353
20040901|2004-05-27 07:30,27,110.44,110.47,110.44,110.47,435
20040901|2004-05-27 08:00,27,110.46,110.57,110.46,110.57,2438
20040901|2004-05-27 08:30,27,110.55,110.56,110.53,110.56,6280
20040901|2004-05-27 09:00,27,110.58,110.58,110.56,110.58,284
20040901|2004-05-27 09:30,27,110.59,110.61,110.57,110.6,446
20040901|2004-05-27 10:00,27,110.59,110.59,110.59,110.59,212
20040901|2004-05-27 10:30,27,110.61,110.66,110.61,110.66,5506
20040901|2004-05-27 11:00,27,110.63,110.63,110.62,110.62,170
20040901|2004-05-28 01:00,28,110.59,110.6,110.59,110.59,203
20040901|2004-05-28 01:30,28,110.6,110.6,110.6,110.6,70
20040901|2004-05-28 02:00,28,110.6,110.6,110.57,110.59,321
20040901|2004-05-28 02:30,28,110.57,110.57,110.57,110.57,655
20040901|2004-05-28 03:00,28,110.52,110.53,110.49,110.49,74
20040901|2004-05-28 03:30,28,110.5,110.51,110.5,110.51,300
20040901|2004-05-28 04:00,28,110.46,110.46,110.39,110.39,1055
20040901|2004-05-28 04:30,28,110.4,110.43,110.39,110.43,130
20040901|2004-05-28 05:00,28,110.45,110.45,110.45,110.45,382
20040901|2004-05-28 05:30,28,110.45,110.45,110.45,110.45,545
20040901|2004-05-28 06:00,28,110.47,110.49,110.47,110.49,30
20040901|2004-05-28 06:30,28,110.47,110.47,110.47,110.47,200
20040901|2004-05-28 07:00,28,110.45,110.5,110.43,110.5,277
20040901|2004-05-28 07:30,28,110.47,110.51,110.47,110.5,4734
20040901|2004-05-28 08:00,28,110.47,110.49,110.47,110.47,196
20040901|2004-05-28 08:30,28,110.46,110.53,110.46,110.53,321
20040901|2004-05-28 09:00,28,110.4,110.41,110.4,110.4,4360
20040901|2004-05-28 09:30,28,110.35,110.38,110.34,110.38,2868
20040901|2004-05-28 10:00,28,110.38,110.38,110.32,110.34,1337
20040901|2004-05-28 10:30,28,110.31,110.31,110.28,110.28,650
20040901|2004-05-28 11:30,28,110.27,110.32,110.27,110.32,286
20040901|2004-05-31 01:00,31,110.31,110.38,110.31,110.37,291
20040901|2004-05-31 01:30,31,110.37,110.37,110.31,110.31,49
20040901|2004-05-31 02:00,31,110.34,110.34,110.29,110.29,174
20040901|2004-05-31 02:30,31,110.28,110.28,110.28,110.28,1
20040901|2004-05-31 03:30,31,110.27,110.27,110.24,110.26,502
20040901|2004-05-31 04:00,31,110.27,110.27,110.27,110.27,25
20040901|2004-05-31 04:30,31,110.21,110.21,110.18,110.18,101
20040901|2004-05-31 05:00,31,110.17,110.17,110.16,110.17,474
20040901|2004-05-31 05:30,31,110.14,110.18,110.14,110.18,152
20040901|2004-05-31 06:00,31,110.17,110.17,110.17,110.17,121
20040901|2004-05-31 06:30,31,110.15,110.15,110.15,110.15,100
20040901|2004-05-31 07:30,31,110.11,110.11,110.11,110.11,72
20040901|2004-05-31 08:00,31,110.11,110.11,110.11,110.11,78
20040901|2004-05-31 08:30,31,110.14,110.14,110.1,110.12,448
20040901|2004-05-31 09:00,31,110.05,110.05,110,110,185
20040901|2004-05-31 10:30,31,109.99,109.99,109.99,109.99,1
20040901|2004-06-01 01:00,1,110.05,110.16,110.05,110.12,1179
20040901|2004-06-01 01:30,1,110.13,110.15,110.12,110.15,448
20040901|2004-06-01 02:00,1,110.18,110.18,110.11,110.11,1782
20040901|2004-06-01 02:30,1,110.08,110.1,110.08,110.1,2560
20040901|2004-06-01 03:00,1,110.11,110.16,110.11,110.15,865
20040901|2004-06-01 03:30,1,110.16,110.18,110.15,110.16,2028
20040901|2004-06-01 04:00,1,110.17,110.19,110.16,110.19,1789
20040901|2004-06-01 04:30,1,110.18,110.18,110.16,110.17,1189
20040901|2004-06-01 05:00,1,110.18,110.19,110.18,110.18,8045
20040901|2004-06-01 05:30,1,110.17,110.17,110.15,110.15,838
20040901|2004-06-01 06:00,1,110.15,110.16,110.15,110.16,1075
20040901|2004-06-01 06:30,1,110.17,110.17,110.15,110.15,146
20040901|2004-06-01 07:00,1,110.17,110.17,110.13,110.13,1069
20040901|2004-06-01 07:30,1,110.14,110.16,110.13,110.16,317
20040901|2004-06-01 08:00,1,110.16,110.16,110.14,110.14,305
20040901|2004-06-01 08:30,1,110.16,110.16,110.13,110.16,1107
20040901|2004-06-01 09:00,1,110.15,110.15,110.04,110.06,5062
20040901|2004-06-01 09:30,1,110.06,110.11,110.06,110.11,1255
20040901|2004-06-01 10:00,1,110.1,110.12,110.06,110.07,1786
20040901|2004-06-01 10:30,1,110.08,110.1,110.05,110.1,4448
20040901|2004-06-01 11:00,1,110.09,110.09,110.08,110.08,555
20040901|2004-06-01 11:30,1,110.1,110.12,110.1,110.12,210
20040901|2004-06-01 12:00,1,110.1,110.1,110.1,110.1,1
20040901|2004-06-02 01:00,2,110.16,110.18,110.16,110.16,370
20040901|2004-06-02 01:30,2,110.17,110.2,110.17,110.18,1314
20040901|2004-06-02 02:00,2,110.18,110.18,110.13,110.14,1778
20040901|2004-06-02 02:30,2,110.15,110.16,110.15,110.16,463
20040901|2004-06-02 03:00,2,110.16,110.17,110.15,110.16,3515
20040901|2004-06-02 03:30,2,110.18,110.18,110.16,110.16,1848
20040901|2004-06-02 04:00,2,110.16,110.16,110.11,110.13,940
20040901|2004-06-02 04:30,2,110.12,110.14,110.12,110.14,6511
20040901|2004-06-02 05:00,2,110.14,110.16,110.14,110.14,3266
20040901|2004-06-02 05:30,2,110.15,110.15,110.14,110.15,2421
20040901|2004-06-02 06:00,2,110.14,110.14,110.14,110.14,11350
20040901|2004-06-02 06:30,2,110.14,110.14,110.13,110.13,1659
20040901|2004-06-02 07:00,2,110.12,110.14,110.12,110.14,2041
20040901|2004-06-02 07:30,2,110.1,110.11,110.09,110.1,4993
20040901|2004-06-02 08:00,2,110.1,110.13,110.1,110.12,12983
20040901|2004-06-02 08:30,2,110.13,110.14,110.13,110.13,533
20040901|2004-06-02 09:00,2,110.12,110.13,110.06,110.07,7517
20040901|2004-06-02 09:30,2,110.06,110.06,110,110.04,8728
20040901|2004-06-02 10:00,2,110.03,110.1,110.01,110.1,4981
20040901|2004-06-02 10:30,2,110.08,110.08,110.02,110.04,2393
20040901|2004-06-02 11:00,2,110.03,110.05,110.03,110.05,206
20040901|2004-06-02 11:30,2,110.05,110.05,110.03,110.03,570
20040901|2004-06-02 12:00,2,110.07,110.07,110.07,110.07,222
20040901|2004-06-03 01:00,3,110.02,110.02,109.97,109.98,3684
20040901|2004-06-03 01:30,3,109.98,110.01,109.98,109.99,6738
20040901|2004-06-03 02:00,3,109.99,110.01,109.98,109.98,3904
20040901|2004-06-03 02:30,3,109.97,109.97,109.93,109.93,4743
20040901|2004-06-03 03:00,3,109.94,109.95,109.91,109.94,10581
20040901|2004-06-03 03:30,3,109.94,109.96,109.93,109.96,3655
20040901|2004-06-03 04:00,3,109.95,109.97,109.95,109.97,2806
20040901|2004-06-03 04:30,3,109.96,109.98,109.96,109.97,14797
20040901|2004-06-03 05:00,3,109.97,109.97,109.95,109.96,15368
20040901|2004-06-03 05:30,3,109.96,109.97,109.96,109.96,5552
20040901|2004-06-03 06:00,3,109.96,109.96,109.89,109.91,7336
20040901|2004-06-03 06:30,3,109.91,109.91,109.86,109.9,6468
20040901|2004-06-03 07:00,3,109.9,109.92,109.89,109.89,4690
20040901|2004-06-03 07:30,3,109.91,109.99,109.88,109.99,14689
20040901|2004-06-03 08:00,3,109.99,110.02,109.99,110,11938
20040901|2004-06-03 08:30,3,109.99,110.03,109.98,110.02,37490
20040901|2004-06-03 09:00,3,110,110.06,109.99,110.03,33665
20040901|2004-06-03 09:30,3,110.04,110.04,110.02,110.04,5238
20040901|2004-06-03 10:00,3,110.05,110.09,110.05,110.08,5237
20040901|2004-06-03 10:30,3,110.08,110.08,110.04,110.07,7969
20040901|2004-06-03 11:00,3,110.07,110.08,110.07,110.07,1714
20040901|2004-06-03 11:30,3,110.06,110.1,110.06,110.09,4959
20040901|2004-06-03 12:00,3,110.14,110.14,110.14,110.14,885
20040901|2004-06-04 01:00,4,110.09,110.1,110.02,110.02,20107
20040901|2004-06-04 01:30,4,110.03,110.05,110.01,110.03,9775
20040901|2004-06-04 02:00,4,110.03,110.03,110.01,110.01,6937
20040901|2004-06-04 02:30,4,110.02,110.03,110.01,110.02,18254
20040901|2004-06-04 03:00,4,110.02,110.04,110.01,110.04,8292
20040901|2004-06-04 03:30,4,110.04,110.06,110.03,110.05,9851
20040901|2004-06-04 04:00,4,110.06,110.07,110.04,110.07,14225
20040901|2004-06-04 04:30,4,110.08,110.09,110.04,110.05,10229
20040901|2004-06-04 05:00,4,110.04,110.06,110.02,110.06,18766
20040901|2004-06-04 05:30,4,110.06,110.06,110.05,110.06,12317
20040901|2004-06-04 06:00,4,110.06,110.07,110.05,110.07,6468
20040901|2004-06-04 06:30,4,110.07,110.08,110.06,110.07,3139
20040901|2004-06-04 07:00,4,110.07,110.08,109.72,109.97,18839
20040901|2004-06-04 07:30,4,109.96,110.2,109.96,110.15,39315
20040901|2004-06-04 08:00,4,110.15,110.15,110.02,110.07,21584
20040901|2004-06-04 08:30,4,110.06,110.06,109.92,109.93,31195
20040901|2004-06-04 09:00,4,109.92,109.97,109.91,109.96,30817
20040901|2004-06-04 09:30,4,109.96,109.96,109.93,109.94,20037
20040901|2004-06-04 10:00,4,109.94,109.98,109.94,109.97,8409
20040901|2004-06-04 10:30,4,109.97,110.03,109.97,110.01,7201
20040901|2004-06-04 11:00,4,110.02,110.02,110,110,4530
20040901|2004-06-04 11:30,4,109.99,109.99,109.96,109.97,5605
20040901|2004-06-07 01:00,7,109.84,109.91,109.84,109.85,36867
20040901|2004-06-07 01:30,7,109.85,109.89,109.81,109.89,62295
20040901|2004-06-07 02:00,7,109.89,109.9,109.85,109.89,15952
20040901|2004-06-07 02:30,7,109.89,109.9,109.88,109.9,18891
20040901|2004-06-07 03:00,7,109.9,109.93,109.89,109.91,26689
20040901|2004-06-07 03:30,7,109.91,109.92,109.9,109.9,25923
20040901|2004-06-07 04:00,7,109.89,109.9,109.89,109.89,12978
20040901|2004-06-07 04:30,7,109.89,109.91,109.89,109.9,13943
20040901|2004-06-07 05:00,7,109.91,109.93,109.9,109.92,20599
20040901|2004-06-07 05:30,7,109.92,109.95,109.91,109.92,47592
20040901|2004-06-07 06:00,7,109.92,109.94,109.92,109.93,10789
20040901|2004-06-07 06:30,7,109.93,109.97,109.93,109.96,11075
20040901|2004-06-07 07:00,7,109.96,109.96,109.93,109.94,22937
20040901|2004-06-07 07:30,7,109.94,109.97,109.93,109.96,25473
20040901|2004-06-07 08:00,7,109.97,109.99,109.93,109.95,98255
20040901|2004-06-07 08:30,7,109.95,109.96,109.93,109.94,22886
20040901|2004-06-07 09:00,7,109.93,109.95,109.92,109.94,29624
20040901|2004-06-07 09:30,7,109.94,109.98,109.94,109.97,20839
20040901|2004-06-07 10:00,7,109.97,109.97,109.94,109.96,22706
20040901|2004-06-07 10:30,7,109.96,110.02,109.96,110.01,22217
20040901|2004-06-07 11:00,7,110.01,110.07,110,110.05,16883
20040901|2004-06-07 11:30,7,110.05,110.12,110.05,110.07,15241
20040901|2004-06-07 12:00,7,110.07,110.07,110.07,110.07,894
20040901|2004-06-08 01:00,8,110.04,110.08,110,110.06,20039
20040901|2004-06-08 01:30,8,110.07,110.08,110.04,110.04,16173
20040901|2004-06-08 02:00,8,110.04,110.05,110.01,110.04,35592
20040901|2004-06-08 02:30,8,110.04,110.07,110.02,110.06,36187
20040901|2004-06-08 03:00,8,110.05,110.06,110.04,110.05,13138
20040901|2004-06-08 03:30,8,110.04,110.06,110.01,110.02,32200
20040901|2004-06-08 04:00,8,110.02,110.04,110,110.03,22351
20040901|2004-06-08 04:30,8,110.04,110.05,110.01,110.03,20950
20040901|2004-06-08 05:00,8,110.02,110.04,110.01,110.03,16590
20040901|2004-06-08 05:30,8,110.03,110.04,110.02,110.03,8642
20040901|2004-06-08 06:00,8,110.03,110.05,110.02,110.03,5200
20040901|2004-06-08 06:30,8,110.04,110.05,110.03,110.03,10549
20040901|2004-06-08 07:00,8,110.04,110.07,110.03,110.05,17414
20040901|2004-06-08 07:30,8,110.06,110.11,110.06,110.09,43290
20040901|2004-06-08 08:00,8,110.1,110.14,109.99,110.02,114082
20040901|2004-06-08 08:30,8,110.02,110.04,109.97,110,80603
20040901|2004-06-08 09:00,8,110.01,110.01,109.93,109.98,67944
20040901|2004-06-08 09:30,8,109.99,110.1,109.97,110.09,53024
20040901|2004-06-08 10:00,8,110.09,110.15,110.08,110.13,50187
20040901|2004-06-08 10:30,8,110.13,110.15,110.08,110.11,32899
20040901|2004-06-08 11:00,8,110.1,110.14,110.1,110.12,9270
20040901|2004-06-08 11:30,8,110.11,110.13,110.1,110.13,6340
20040901|2004-06-08 12:00,8,110.13,110.13,110.13,110.13,150
20040901|2004-06-09 01:00,9,110.2,110.22,110.15,110.18,17182
20040901|2004-06-09 01:30,9,110.17,110.17,110.13,110.15,14434
20040901|2004-06-09 02:00,9,110.15,110.15,110.09,110.1,31301
20040901|2004-06-09 02:30,9,110.1,110.12,110.09,110.1,22613
20040901|2004-06-09 03:00,9,110.1,110.12,110.08,110.09,22701
20040901|2004-06-09 03:30,9,110.09,110.13,110.08,110.11,30440
20040901|2004-06-09 04:00,9,110.1,110.11,110.07,110.08,26800
20040901|2004-06-09 04:30,9,110.09,110.1,110.07,110.1,18876
20040901|2004-06-09 05:00,9,110.09,110.1,110.08,110.09,34056
20040901|2004-06-09 05:30,9,110.09,110.11,110.09,110.11,41693
20040901|2004-06-09 06:00,9,110.11,110.12,110.04,110.06,30211
20040901|2004-06-09 06:30,9,110.05,110.06,110.04,110.04,8593
20040901|2004-06-09 07:00,9,110.04,110.05,110,110.01,31938
20040901|2004-06-09 07:30,9,110.01,110.05,110.01,110.05,28339
20040901|2004-06-09 08:00,9,110.05,110.05,110,110.02,34752
20040901|2004-06-09 08:30,9,110.02,110.06,110.02,110.05,18183
20040901|2004-06-09 09:00,9,110.04,110.04,109.94,109.96,73205
20040901|2004-06-09 09:30,9,109.95,109.97,109.93,109.96,50127
20040901|2004-06-09 10:00,9,109.96,109.96,109.86,109.89,76263
20040901|2004-06-09 10:30,9,109.9,109.92,109.85,109.88,41581
20040901|2004-06-09 11:00,9,109.88,109.89,109.83,109.88,29546
20040901|2004-06-09 11:30,9,109.88,109.91,109.87,109.9,9942
20040901|2004-06-09 12:00,9,109.89,109.89,109.89,109.89,77
20040901|2004-06-10 01:00,10,109.89,109.9,109.86,109.9,10779
20040901|2004-06-10 01:30,10,109.9,109.92,109.87,109.88,13409
20040901|2004-06-10 02:00,10,109.87,109.88,109.82,109.83,44109
20040901|2004-06-10 02:30,10,109.83,109.84,109.79,109.79,50712
20040901|2004-06-10 03:00,10,109.79,109.8,109.76,109.79,36487
20040901|2004-06-10 03:30,10,109.79,109.79,109.74,109.78,32758
20040901|2004-06-10 04:00,10,109.78,109.8,109.77,109.79,14297
20040901|2004-06-10 04:30,10,109.8,109.8,109.68,109.71,72413
20040901|2004-06-10 05:00,10,109.7,109.71,109.64,109.7,78090
20040901|2004-06-10 05:30,10,109.7,109.71,109.67,109.69,29021
20040901|2004-06-10 06:00,10,109.68,109.69,109.62,109.69,29536
20040901|2004-06-10 06:30,10,109.68,109.72,109.68,109.7,22881
20040901|2004-06-10 07:00,10,109.7,109.76,109.68,109.68,37162
20040901|2004-06-10 07:30,10,109.68,109.72,109.64,109.7,87093
20040901|2004-06-10 08:00,10,109.7,109.76,109.69,109.76,52338
20040901|2004-06-10 08:30,10,109.75,109.83,109.74,109.76,57880
20040901|2004-06-10 09:00,10,109.76,109.81,109.73,109.73,26708
20040901|2004-06-10 09:30,10,109.74,109.81,109.72,109.78,26872
20040901|2004-06-10 10:00,10,109.78,109.8,109.76,109.79,19509
20040901|2004-06-10 10:30,10,109.78,109.78,109.73,109.76,13097
20040901|2004-06-10 11:00,10,109.77,109.78,109.74,109.75,8804
20040901|2004-06-10 11:30,10,109.75,109.77,109.74,109.77,7588
20040901|2004-06-10 12:00,10,109.77,109.77,109.77,109.77,53
20040901|2004-06-11 01:00,11,109.73,109.74,109.62,109.63,42742
20040901|2004-06-11 01:30,11,109.64,109.64,109.56,109.56,51788
20040901|2004-06-11 02:00,11,109.56,109.61,109.56,109.58,30313
20040901|2004-06-11 02:30,11,109.58,109.64,109.58,109.62,23839
20040901|2004-06-11 03:00,11,109.61,109.62,109.59,109.59,12661
20040901|2004-06-11 03:30,11,109.6,109.62,109.59,109.62,16244
20040901|2004-06-11 04:00,11,109.62,109.64,109.61,109.63,23335
20040901|2004-06-11 04:30,11,109.64,109.66,109.63,109.65,14246
20040901|2004-06-11 05:00,11,109.65,109.67,109.64,109.64,15917
20040901|2004-06-11 05:30,11,109.64,109.65,109.62,109.62,20318
20040901|2004-06-11 06:00,11,109.62,109.66,109.61,109.65,11883
20040901|2004-06-11 06:30,11,109.66,109.66,109.63,109.64,10429
20040901|2004-06-11 07:00,11,109.64,109.64,109.61,109.64,17561
20040901|2004-06-11 07:30,11,109.63,109.65,109.62,109.64,14217
20040901|2004-06-11 08:00,11,109.64,109.65,109.57,109.6,39312
20040901|2004-06-11 08:30,11,109.59,109.62,109.59,109.61,12856
20040901|2004-06-11 09:00,11,109.6,109.61,109.59,109.6,10163
20040901|2004-06-11 09:30,11,109.6,109.6,109.55,109.56,11132
20040901|2004-06-11 10:00,11,109.56,109.57,109.53,109.54,11289
20040901|2004-06-11 10:30,11,109.55,109.55,109.51,109.52,12116
20040901|2004-06-11 11:00,11,109.53,109.53,109.46,109.49,12908
20040901|2004-06-11 11:30,11,109.49,109.5,109.44,109.46,16394
20040901|2004-06-11 12:00,11,109.47,109.47,109.47,109.47,175
20040901|2004-06-14 01:00,14,109.42,109.42,109.32,109.36,31476
20040901|2004-06-14 01:30,14,109.36,109.43,109.34,109.43,23538
20040901|2004-06-14 02:00,14,109.43,109.43,109.37,109.42,22418
20040901|2004-06-14 02:30,14,109.42,109.45,109.4,109.43,33122
20040901|2004-06-14 03:00,14,109.43,109.44,109.4,109.41,17419
20040901|2004-06-14 03:30,14,109.41,109.42,109.38,109.4,31300
20040901|2004-06-14 04:00,14,109.4,109.45,109.4,109.44,27940
20040901|2004-06-14 04:30,14,109.44,109.48,109.43,109.47,28592
20040901|2004-06-14 05:00,14,109.46,109.48,109.46,109.48,21012
20040901|2004-06-14 05:30,14,109.48,109.5,109.45,109.48,31692
20040901|2004-06-14 06:00,14,109.48,109.5,109.47,109.49,11709
20040901|2004-06-14 06:30,14,109.5,109.55,109.5,109.54,21431
20040901|2004-06-14 07:00,14,109.53,109.54,109.47,109.52,28024
20040901|2004-06-14 07:30,14,109.51,109.58,109.51,109.55,72373
20040901|2004-06-14 08:00,14,109.56,109.56,109.52,109.53,32153
20040901|2004-06-14 08:30,14,109.53,109.55,109.47,109.55,40760
20040901|2004-06-14 09:00,14,109.55,109.55,109.49,109.51,28528
20040901|2004-06-14 09:30,14,109.51,109.54,109.49,109.51,18428
20040901|2004-06-14 10:00,14,109.51,109.53,109.49,109.53,13925
20040901|2004-06-14 10:30,14,109.52,109.53,109.5,109.51,9356
20040901|2004-06-14 11:00,14,109.51,109.55,109.51,109.55,4411
20040901|2004-06-14 11:30,14,109.55,109.55,109.52,109.55,7641
20040901|2004-06-14 12:00,14,109.55,109.55,109.55,109.55,5
20040901|2004-06-15 01:00,15,109.41,109.47,109.37,109.44,22477
20040901|2004-06-15 01:30,15,109.44,109.45,109.38,109.42,24955
20040901|2004-06-15 02:00,15,109.41,109.47,109.41,109.46,23652
20040901|2004-06-15 02:30,15,109.47,109.5,109.46,109.49,28142
20040901|2004-06-15 03:00,15,109.49,109.49,109.45,109.45,25337
20040901|2004-06-15 03:30,15,109.45,109.48,109.44,109.46,15455
20040901|2004-06-15 04:00,15,109.47,109.5,109.44,109.48,36245
20040901|2004-06-15 04:30,15,109.48,109.51,109.47,109.5,17465
20040901|2004-06-15 05:00,15,109.5,109.52,109.49,109.51,25929
20040901|2004-06-15 05:30,15,109.5,109.53,109.49,109.53,16212
20040901|2004-06-15 06:00,15,109.53,109.55,109.52,109.54,15304
20040901|2004-06-15 06:30,15,109.54,109.57,109.54,109.56,23509
20040901|2004-06-15 07:00,15,109.57,109.68,109.51,109.64,62306
20040901|2004-06-15 07:30,15,109.64,109.86,109.63,109.78,187084
20040901|2004-06-15 08:00,15,109.78,109.83,109.74,109.82,59636
20040901|2004-06-15 08:30,15,109.82,109.82,109.73,109.78,74814
20040901|2004-06-15 09:00,15,109.77,109.85,109.77,109.81,60555
20040901|2004-06-15 09:30,15,109.81,109.87,109.8,109.87,57405
20040901|2004-06-15 10:00,15,109.88,109.96,109.88,109.92,68941
20040901|2004-06-15 10:30,15,109.91,110.05,109.9,110.02,71690
20040901|2004-06-15 11:00,15,110.01,110.13,110,110.12,35090
20040901|2004-06-15 11:30,15,110.11,110.2,110.1,110.18,33457
20040901|2004-06-15 12:00,15,110.18,110.18,110.18,110.18,140
20040901|2004-06-16 01:00,16,110.1,110.11,110.02,110.06,32850
20040901|2004-06-16 01:30,16,110.06,110.11,110.04,110.05,24668
20040901|2004-06-16 02:00,16,110.05,110.12,110.04,110.09,30479
20040901|2004-06-16 02:30,16,110.1,110.12,110.06,110.08,31691
20040901|2004-06-16 03:00,16,110.07,110.08,110.02,110.03,40016
20040901|2004-06-16 03:30,16,110.03,110.05,110,110.01,44738
20040901|2004-06-16 04:00,16,110.02,110.04,110,110.04,23066
20040901|2004-06-16 04:30,16,110.04,110.07,110.02,110.06,23162
20040901|2004-06-16 05:00,16,110.06,110.06,109.97,109.98,29940
20040901|2004-06-16 05:30,16,109.97,109.98,109.91,109.93,54887
20040901|2004-06-16 06:00,16,109.93,109.98,109.91,109.95,32199
20040901|2004-06-16 06:30,16,109.94,109.95,109.9,109.91,27702
20040901|2004-06-16 07:00,16,109.91,109.97,109.91,109.93,35402
20040901|2004-06-16 07:30,16,109.93,109.94,109.88,109.89,55486
20040901|2004-06-16 08:00,16,109.89,109.9,109.83,109.88,69159
20040901|2004-06-16 08:30,16,109.88,109.89,109.83,109.86,32164
20040901|2004-06-16 09:00,16,109.85,109.89,109.81,109.87,39929
20040901|2004-06-16 09:30,16,109.88,109.88,109.81,109.82,34230
20040901|2004-06-16 10:00,16,109.83,109.83,109.75,109.78,51867
20040901|2004-06-16 10:30,16,109.79,109.83,109.79,109.82,17162
20040901|2004-06-16 11:00,16,109.83,109.86,109.82,109.83,15074
20040901|2004-06-16 11:30,16,109.83,109.87,109.79,109.85,9503
20040901|2004-06-16 12:00,16,109.85,109.85,109.85,109.85,232
20040901|2004-06-17 01:00,17,109.8,109.83,109.78,109.8,15361
20040901|2004-06-17 01:30,17,109.79,109.8,109.73,109.78,26320
20040901|2004-06-17 02:00,17,109.77,109.8,109.71,109.73,36100
20040901|2004-06-17 02:30,17,109.73,109.75,109.66,109.71,60036
20040901|2004-06-17 03:00,17,109.71,109.73,109.68,109.69,35589
20040901|2004-06-17 03:30,17,109.69,109.69,109.65,109.68,58673
20040901|2004-06-17 04:00,17,109.68,109.71,109.67,109.68,33047
20040901|2004-06-17 04:30,17,109.68,109.7,109.66,109.69,26590
20040901|2004-06-17 05:00,17,109.68,109.72,109.66,109.72,21339
20040901|2004-06-17 05:30,17,109.71,109.76,109.71,109.74,29564
20040901|2004-06-17 06:00,17,109.74,109.75,109.72,109.74,11393
20040901|2004-06-17 06:30,17,109.75,109.75,109.7,109.7,11791
20040901|2004-06-17 07:00,17,109.71,109.77,109.65,109.67,31086
20040901|2004-06-17 07:30,17,109.66,109.76,109.61,109.63,114185
20040901|2004-06-17 08:00,17,109.63,109.66,109.58,109.64,70827
20040901|2004-06-17 08:30,17,109.64,109.65,109.6,109.64,27399
20040901|2004-06-17 09:00,17,109.64,109.66,109.61,109.66,34487
20040901|2004-06-17 09:30,17,109.66,109.69,109.65,109.68,25074
20040901|2004-06-17 10:00,17,109.67,109.74,109.66,109.72,26764
20040901|2004-06-17 10:30,17,109.72,109.72,109.67,109.7,15336
20040901|2004-06-17 11:00,17,109.7,109.78,109.69,109.74,24436
20040901|2004-06-17 11:30,17,109.74,109.77,109.73,109.75,7890
20040901|2004-06-17 12:00,17,109.75,109.75,109.75,109.75,40
20040901|2004-06-18 01:00,18,109.85,109.88,109.81,109.82,13379
20040901|2004-06-18 01:30,18,109.82,109.89,109.82,109.86,19110
20040901|2004-06-18 02:00,18,109.86,109.86,109.78,109.82,21382
20040901|2004-06-18 02:30,18,109.81,109.88,109.8,109.87,25180
20040901|2004-06-18 03:00,18,109.86,109.92,109.86,109.91,30451
20040901|2004-06-18 03:30,18,109.9,109.95,109.89,109.93,37338
20040901|2004-06-18 04:00,18,109.92,109.93,109.9,109.91,20492
20040901|2004-06-18 04:30,18,109.92,110.04,109.9,110.01,61224
20040901|2004-06-18 05:00,18,110.01,110.02,109.98,110.01,49658
20040901|2004-06-18 05:30,18,110.01,110.02,109.97,109.98,16190
20040901|2004-06-18 06:00,18,109.99,110.02,109.98,110.01,12177
20040901|2004-06-18 06:30,18,110.01,110.07,110,110.05,23547
20040901|2004-06-18 07:00,18,110.06,110.06,110.01,110.03,20167
20040901|2004-06-18 07:30,18,110.03,110.06,110.01,110.02,28735
20040901|2004-06-18 08:00,18,110.02,110.02,109.93,109.98,54926
20040901|2004-06-18 08:30,18,109.98,109.99,109.93,109.94,26701
20040901|2004-06-18 09:00,18,109.95,110,109.92,109.95,34213
20040901|2004-06-18 09:30,18,109.95,110.02,109.95,110,24463
20040901|2004-06-18 10:00,18,110,110.05,109.97,109.99,25290
20040901|2004-06-18 10:30,18,109.98,109.99,109.93,109.96,12296
20040901|2004-06-18 11:00,18,109.96,110.01,109.96,109.98,9482
20040901|2004-06-18 11:30,18,109.98,110.02,109.97,110.01,8096
20040901|2004-06-18 12:00,18,110.01,110.01,110.01,110.01,73
20040901|2004-06-21 01:00,21,109.97,109.97,109.88,109.88,17223
20040901|2004-06-21 01:30,21,109.88,109.89,109.84,109.87,14847
20040901|2004-06-21 02:00,21,109.87,109.91,109.87,109.89,11792
20040901|2004-06-21 02:30,21,109.89,109.89,109.84,109.86,24791
20040901|2004-06-21 03:00,21,109.85,109.88,109.84,109.87,13794
20040901|2004-06-21 03:30,21,109.87,109.9,109.87,109.89,17933
20040901|2004-06-21 04:00,21,109.89,109.94,109.89,109.93,19125
20040901|2004-06-21 04:30,21,109.93,109.94,109.89,109.93,17651
20040901|2004-06-21 05:00,21,109.92,109.93,109.9,109.92,12383
20040901|2004-06-21 05:30,21,109.91,109.92,109.9,109.92,10879
20040901|2004-06-21 06:00,21,109.92,109.94,109.91,109.92,7018
20040901|2004-06-21 06:30,21,109.93,110.02,109.93,110.01,44762
20040901|2004-06-21 07:00,21,110,110.04,109.98,109.99,25690
20040901|2004-06-21 07:30,21,109.98,110.04,109.98,110,32261
20040901|2004-06-21 08:00,21,110,110.02,110,110.01,20798
20040901|2004-06-21 08:30,21,110.02,110.04,110,110,27706
20040901|2004-06-21 09:00,21,110.01,110.01,109.96,109.98,17345
20040901|2004-06-21 09:30,21,109.99,110.03,109.98,110.01,28667
20040901|2004-06-21 10:00,21,110.01,110.06,110,110.05,26662
20040901|2004-06-21 10:30,21,110.04,110.09,110.04,110.06,17786
20040901|2004-06-21 11:00,21,110.05,110.11,110.05,110.09,10319
20040901|2004-06-21 11:30,21,110.11,110.11,110.04,110.07,8103
20040901|2004-06-21 12:00,21,110.06,110.06,110.06,110.06,429
20040901|2004-06-22 01:00,22,110.04,110.06,110,110.03,18519
20040901|2004-06-22 01:30,22,110.03,110.06,110.01,110.02,12324
20040901|2004-06-22 02:00,22,110.03,110.03,109.97,109.98,20642
20040901|2004-06-22 02:30,22,109.98,110,109.96,109.99,20410
20040901|2004-06-22 03:00,22,109.99,110,109.97,109.98,13627
20040901|2004-06-22 03:30,22,109.98,109.99,109.96,109.98,17077
20040901|2004-06-22 04:00,22,109.97,109.99,109.95,109.97,29056
20040901|2004-06-22 04:30,22,109.97,110.03,109.96,110.02,28358
20040901|2004-06-22 05:00,22,110.01,110.04,110,110.04,24953
20040901|2004-06-22 05:30,22,110.04,110.05,110.01,110.02,14310
20040901|2004-06-22 06:00,22,110.02,110.02,109.96,109.97,20330
20040901|2004-06-22 06:30,22,109.97,109.98,109.95,109.95,22191
20040901|2004-06-22 07:00,22,109.95,109.98,109.95,109.96,13908
20040901|2004-06-22 07:30,22,109.97,109.97,109.92,109.93,39695
20040901|2004-06-22 08:00,22,109.94,109.97,109.93,109.97,16656
20040901|2004-06-22 08:30,22,109.97,110,109.96,109.99,28649
20040901|2004-06-22 09:00,22,109.99,110.01,109.97,109.99,23007
20040901|2004-06-22 09:30,22,109.99,110,109.94,109.94,35657
20040901|2004-06-22 10:00,22,109.95,109.96,109.9,109.96,33863
20040901|2004-06-22 10:30,22,109.96,109.96,109.92,109.94,18427
20040901|2004-06-22 11:00,22,109.93,109.95,109.92,109.95,5005
20040901|2004-06-22 11:30,22,109.95,109.98,109.95,109.98,7476
20040901|2004-06-22 12:00,22,109.96,109.96,109.96,109.96,119
20040901|2004-06-23 01:00,23,109.92,109.94,109.91,109.93,11589
20040901|2004-06-23 01:30,23,109.93,109.95,109.91,109.93,16198
20040901|2004-06-23 02:00,23,109.93,109.96,109.93,109.94,23464
20040901|2004-06-23 02:30,23,109.94,109.95,109.93,109.95,18049
20040901|2004-06-23 03:00,23,109.94,110,109.94,109.97,39470
20040901|2004-06-23 03:30,23,109.98,110.05,109.98,110.02,52827
20040901|2004-06-23 04:00,23,110.02,110.04,110.01,110.03,21771
20040901|2004-06-23 04:30,23,110.04,110.04,109.99,110.03,40712
20040901|2004-06-23 05:00,23,110.04,110.04,110.01,110.02,11452
20040901|2004-06-23 05:30,23,110.01,110.02,109.98,110,30949
20040901|2004-06-23 06:00,23,109.99,110.02,109.98,110.01,13729
20040901|2004-06-23 06:30,23,110.02,110.02,109.97,109.97,14560
20040901|2004-06-23 07:00,23,109.97,109.98,109.94,109.97,26042
20040901|2004-06-23 07:30,23,109.97,110,109.96,109.96,25689
20040901|2004-06-23 08:00,23,109.97,109.99,109.92,109.94,42265
20040901|2004-06-23 08:30,23,109.93,109.97,109.93,109.95,39240
20040901|2004-06-23 09:00,23,109.95,109.96,109.92,109.92,36363
20040901|2004-06-23 09:30,23,109.93,109.98,109.91,109.97,37474
20040901|2004-06-23 10:00,23,109.96,109.99,109.96,109.97,23146
20040901|2004-06-23 10:30,23,109.98,110,109.97,109.99,9662
20040901|2004-06-23 11:00,23,109.99,110.03,109.99,110.03,12815
20040901|2004-06-23 11:30,23,110.02,110.06,110.01,110.05,16729
20040901|2004-06-23 12:00,23,110.04,110.04,110.04,110.04,87
20040901|2004-06-24 01:00,24,110.02,110.06,110.01,110.06,7777
20040901|2004-06-24 01:30,24,110.06,110.15,110.06,110.13,43401
20040901|2004-06-24 02:00,24,110.13,110.13,110.09,110.1,23524
20040901|2004-06-24 02:30,24,110.1,110.13,110.09,110.1,21448
20040901|2004-06-24 03:00,24,110.11,110.52,110.11,110.22,101147
20040901|2004-06-24 03:30,24,110.22,110.32,110.19,110.22,86686
20040901|2004-06-24 04:00,24,110.21,110.26,110.18,110.26,37389
20040901|2004-06-24 04:30,24,110.25,110.25,110.21,110.22,24867
20040901|2004-06-24 05:00,24,110.23,110.26,110.22,110.24,12904
20040901|2004-06-24 05:30,24,110.24,110.24,110.19,110.2,17272
20040901|2004-06-24 06:00,24,110.2,110.22,110.19,110.22,14859
20040901|2004-06-24 06:30,24,110.22,110.23,110.21,110.23,9979
20040901|2004-06-24 07:00,24,110.22,110.34,110.22,110.33,65910
20040901|2004-06-24 07:30,24,110.32,110.39,110.28,110.33,115684
20040901|2004-06-24 08:00,24,110.33,110.39,110.29,110.36,62954
20040901|2004-06-24 08:30,24,110.36,110.38,110.32,110.33,57154
20040901|2004-06-24 09:00,24,110.33,110.38,110.32,110.37,51714
20040901|2004-06-24 09:30,24,110.37,110.39,110.33,110.37,36050
20040901|2004-06-24 10:00,24,110.36,110.43,110.35,110.38,43372
20040901|2004-06-24 10:30,24,110.38,110.38,110.36,110.36,12893
20040901|2004-06-24 11:00,24,110.37,110.38,110.32,110.32,12585
20040901|2004-06-24 11:30,24,110.33,110.38,110.32,110.33,9329
20040901|2004-06-24 12:00,24,110.34,110.34,110.34,110.34,20
20040901|2004-06-25 01:00,25,110.3,110.31,110.27,110.28,16210
20040901|2004-06-25 01:30,25,110.28,110.31,110.24,110.3,11798
20040901|2004-06-25 02:00,25,110.29,110.33,110.28,110.29,12730
20040901|2004-06-25 02:30,25,110.28,110.35,110.28,110.34,26540
20040901|2004-06-25 03:00,25,110.34,110.45,110.34,110.4,60999
20040901|2004-06-25 03:30,25,110.4,110.41,110.38,110.39,21215
20040901|2004-06-25 04:00,25,110.39,110.39,110.36,110.39,20318
20040901|2004-06-25 04:30,25,110.39,110.39,110.35,110.36,18208
20040901|2004-06-25 05:00,25,110.36,110.4,110.35,110.38,16515
20040901|2004-06-25 05:30,25,110.38,110.42,110.37,110.4,21020
20040901|2004-06-25 06:00,25,110.4,110.41,110.36,110.37,13347
20040901|2004-06-25 06:30,25,110.37,110.38,110.35,110.37,13413
20040901|2004-06-25 07:00,25,110.36,110.38,110.3,110.31,24115
20040901|2004-06-25 07:30,25,110.31,110.35,110.27,110.29,71792
20040901|2004-06-25 08:00,25,110.3,110.32,110.27,110.29,33554
20040901|2004-06-25 08:30,25,110.3,110.31,110.23,110.25,37072
20040901|2004-06-25 09:00,25,110.25,110.28,110.22,110.23,46143
20040901|2004-06-25 09:30,25,110.23,110.29,110.2,110.26,47648
20040901|2004-06-25 10:00,25,110.26,110.3,110.26,110.28,14016
20040901|2004-06-25 10:30,25,110.29,110.29,110.25,110.26,10390
20040901|2004-06-25 11:00,25,110.27,110.28,110.24,110.24,3342
20040901|2004-06-25 11:30,25,110.25,110.25,110.2,110.23,6357
20040901|2004-06-25 12:00,25,110.23,110.23,110.23,110.23,367
20040901|2004-06-28 01:00,28,110.29,110.29,110.23,110.24,16668
20040901|2004-06-28 01:30,28,110.24,110.29,110.24,110.26,14255
20040901|2004-06-28 02:00,28,110.26,110.27,110.23,110.26,17370
20040901|2004-06-28 02:30,28,110.25,110.28,110.24,110.27,13302
20040901|2004-06-28 03:00,28,110.28,110.3,110.26,110.27,13102
20040901|2004-06-28 03:30,28,110.26,110.28,110.25,110.27,15204
20040901|2004-06-28 04:00,28,110.26,110.28,110.21,110.24,34764
20040901|2004-06-28 04:30,28,110.23,110.29,110.23,110.29,27349
20040901|2004-06-28 05:00,28,110.28,110.31,110.27,110.3,14694
20040901|2004-06-28 05:30,28,110.29,110.31,110.28,110.31,9535
20040901|2004-06-28 06:00,28,110.31,110.32,110.26,110.27,16875
20040901|2004-06-28 06:30,28,110.27,110.28,110.26,110.27,7267
20040901|2004-06-28 07:00,28,110.27,110.31,110.25,110.26,26358
20040901|2004-06-28 07:30,28,110.26,110.26,110.12,110.14,99799
20040901|2004-06-28 08:00,28,110.14,110.16,110.12,110.15,46814
20040901|2004-06-28 08:30,28,110.15,110.17,110.12,110.15,26871
20040901|2004-06-28 09:00,28,110.15,110.16,109.99,109.99,109341
20040901|2004-06-28 09:30,28,110,110.05,110,110.02,47883
20040901|2004-06-28 10:00,28,110.01,110.04,109.95,109.99,48058
20040901|2004-06-28 10:30,28,109.99,110.03,109.98,110.01,21084
20040901|2004-06-28 11:00,28,110.01,110.02,109.94,109.99,18779
20040901|2004-06-28 11:30,28,110,110,109.93,109.96,15815
20040901|2004-06-28 12:00,28,109.97,109.97,109.97,109.97,100
20040901|2004-06-29 01:00,29,109.96,110.01,109.94,110,17778
20040901|2004-06-29 01:30,29,109.99,110.01,109.96,109.98,16521
20040901|2004-06-29 02:00,29,109.98,110.02,109.94,109.95,30615
20040901|2004-06-29 02:30,29,109.96,109.96,109.92,109.94,33742
20040901|2004-06-29 03:00,29,109.94,109.98,109.94,109.96,12706
20040901|2004-06-29 03:30,29,109.97,109.98,109.94,109.98,22854
20040901|2004-06-29 04:00,29,109.97,109.98,109.93,109.97,36327
20040901|2004-06-29 04:30,29,109.97,109.97,109.95,109.97,11870
20040901|2004-06-29 05:00,29,109.97,110.03,109.96,109.99,44261
20040901|2004-06-29 05:30,29,109.99,110.02,109.98,110,15511
20040901|2004-06-29 06:00,29,110.01,110.01,109.99,109.99,4578
20040901|2004-06-29 06:30,29,110,110.01,109.98,109.99,10853
20040901|2004-06-29 07:00,29,109.99,110,109.96,109.97,13530
20040901|2004-06-29 07:30,29,109.97,109.98,109.91,109.95,55992
20040901|2004-06-29 08:00,29,109.96,109.96,109.92,109.94,31680
20040901|2004-06-29 08:30,29,109.93,109.96,109.8,109.85,39967
20040901|2004-06-29 09:00,29,109.85,109.96,109.84,109.94,78265
20040901|2004-06-29 09:30,29,109.93,109.98,109.93,109.95,50444
20040901|2004-06-29 10:00,29,109.95,109.99,109.94,109.97,17223
20040901|2004-06-29 10:30,29,109.98,109.99,109.96,109.98,11172
20040901|2004-06-29 11:00,29,109.98,110,109.97,109.99,4829
20040901|2004-06-29 11:30,29,110,110.04,109.99,110.03,8106
20040901|2004-06-29 12:00,29,110.02,110.02,110.02,110.02,495
20040901|2004-06-30 01:00,30,110.03,110.07,110.02,110.02,15073
20040901|2004-06-30 01:30,30,110.03,110.04,110,110.03,17641
20040901|2004-06-30 02:00,30,110.03,110.08,110.02,110.07,25051
20040901|2004-06-30 02:30,30,110.07,110.08,110.04,110.07,16279
20040901|2004-06-30 03:00,30,110.07,110.09,110.05,110.07,21057
20040901|2004-06-30 03:30,30,110.06,110.09,110.04,110.08,14125
20040901|2004-06-30 04:00,30,110.08,110.09,110.04,110.06,26278
20040901|2004-06-30 04:30,30,110.07,110.08,110.05,110.07,9289
20040901|2004-06-30 05:00,30,110.07,110.07,110.04,110.05,9252
20040901|2004-06-30 05:30,30,110.05,110.09,110.05,110.08,7937
20040901|2004-06-30 06:00,30,110.07,110.11,110.06,110.1,11832
20040901|2004-06-30 06:30,30,110.1,110.11,110.09,110.11,16004
20040901|2004-06-30 07:00,30,110.11,110.12,110.08,110.1,13798
20040901|2004-06-30 07:30,30,110.11,110.18,110.09,110.16,48149
20040901|2004-06-30 08:00,30,110.16,110.18,110.14,110.17,26431
20040901|2004-06-30 08:30,30,110.17,110.25,110.14,110.22,37204
20040901|2004-06-30 09:00,30,110.22,110.28,110.21,110.27,94174
20040901|2004-06-30 09:30,30,110.27,110.29,110.24,110.28,36421
20040901|2004-06-30 10:00,30,110.29,110.32,110.26,110.27,40325
20040901|2004-06-30 10:30,30,110.27,110.29,110.25,110.28,23722
20040901|2004-06-30 11:00,30,110.28,110.3,110.27,110.28,11987
20040901|2004-06-30 11:30,30,110.28,110.3,110.27,110.28,12087
20040901|2004-06-30 12:00,30,110.3,110.3,110.3,110.3,788
20040901|2004-07-01 01:00,1,110.39,110.4,110.33,110.36,44266
20040901|2004-07-01 01:30,1,110.36,110.37,110.23,110.23,32705
20040901|2004-07-01 02:00,1,110.23,110.27,110.19,110.25,55784
20040901|2004-07-01 02:30,1,110.25,110.26,110.2,110.24,31740
20040901|2004-07-01 03:00,1,110.24,110.26,110.21,110.22,21669
20040901|2004-07-01 03:30,1,110.21,110.24,110.21,110.22,17970
20040901|2004-07-01 04:00,1,110.22,110.27,110.21,110.27,23606
20040901|2004-07-01 04:30,1,110.26,110.28,110.22,110.25,29892
20040901|2004-07-01 05:00,1,110.26,110.26,110.2,110.25,23249
20040901|2004-07-01 05:30,1,110.24,110.3,110.24,110.27,28181
20040901|2004-07-01 06:00,1,110.27,110.3,110.26,110.27,16278
20040901|2004-07-01 06:30,1,110.27,110.31,110.27,110.27,21002
20040901|2004-07-01 07:00,1,110.28,110.3,110.26,110.29,22926
20040901|2004-07-01 07:30,1,110.29,110.3,110.2,110.25,72186
20040901|2004-07-01 08:00,1,110.25,110.29,110.23,110.27,23423
20040901|2004-07-01 08:30,1,110.27,110.35,110.27,110.31,31304
20040901|2004-07-01 09:00,1,110.31,110.32,110.21,110.25,66280
20040901|2004-07-01 09:30,1,110.25,110.32,110.23,110.31,35597
20040901|2004-07-01 10:00,1,110.31,110.33,110.27,110.27,37421
20040901|2004-07-01 10:30,1,110.28,110.29,110.24,110.27,19574
20040901|2004-07-01 11:00,1,110.27,110.33,110.27,110.33,8207
20040901|2004-07-01 11:30,1,110.33,110.36,110.32,110.34,9532
20040901|2004-07-01 12:00,1,110.34,110.34,110.34,110.34,117
20040901|2004-07-02 01:00,2,110.4,110.43,110.39,110.4,12042
20040901|2004-07-02 01:30,2,110.4,110.45,110.39,110.42,15632
20040901|2004-07-02 02:00,2,110.43,110.45,110.4,110.44,20223
20040901|2004-07-02 02:30,2,110.44,110.45,110.42,110.44,16655
20040901|2004-07-02 03:00,2,110.44,110.46,110.43,110.44,16178
20040901|2004-07-02 03:30,2,110.45,110.5,110.44,110.47,35064
20040901|2004-07-02 04:00,2,110.47,110.48,110.34,110.38,74254
20040901|2004-07-02 04:30,2,110.38,110.39,110.35,110.39,25054
20040901|2004-07-02 05:00,2,110.38,110.39,110.35,110.37,19566
20040901|2004-07-02 05:30,2,110.37,110.38,110.35,110.36,12219
20040901|2004-07-02 06:00,2,110.35,110.37,110.35,110.37,8903
20040901|2004-07-02 06:30,2,110.37,110.38,110.35,110.36,7600
20040901|2004-07-02 07:00,2,110.35,110.76,110.34,110.71,48183
20040901|2004-07-02 07:30,2,110.72,110.82,110.68,110.73,187185
20040901|2004-07-02 08:00,2,110.73,110.8,110.71,110.73,107321
20040901|2004-07-02 08:30,2,110.73,110.79,110.72,110.77,61968
20040901|2004-07-02 09:00,2,110.76,110.77,110.7,110.71,62818
20040901|2004-07-02 09:30,2,110.71,110.72,110.67,110.7,43824
20040901|2004-07-02 10:00,2,110.7,110.74,110.69,110.73,22326
20040901|2004-07-02 10:30,2,110.74,110.74,110.68,110.68,11407
20040901|2004-07-02 11:00,2,110.68,110.7,110.65,110.65,9155
20040901|2004-07-02 11:30,2,110.66,110.69,110.64,110.65,8977
20040901|2004-07-02 12:00,2,110.65,110.65,110.65,110.65,156
20040901|2004-07-05 01:00,5,110.72,110.72,110.65,110.65,16269
20040901|2004-07-05 01:30,5,110.64,110.66,110.63,110.65,9379
20040901|2004-07-05 02:00,5,110.65,110.69,110.65,110.67,10886
20040901|2004-07-05 02:30,5,110.66,110.69,110.64,110.68,12045
20040901|2004-07-05 03:00,5,110.68,110.71,110.67,110.68,17336
20040901|2004-07-05 03:30,5,110.68,110.69,110.65,110.66,19873
20040901|2004-07-05 04:00,5,110.67,110.67,110.66,110.67,9166
20040901|2004-07-05 04:30,5,110.67,110.68,110.65,110.67,8444
20040901|2004-07-05 05:00,5,110.67,110.67,110.65,110.65,4522
20040901|2004-07-05 05:30,5,110.66,110.67,110.64,110.65,16882
20040901|2004-07-05 06:00,5,110.66,110.67,110.64,110.67,6456
20040901|2004-07-05 06:30,5,110.67,110.68,110.66,110.68,4733
20040901|2004-07-05 07:00,5,110.68,110.69,110.67,110.69,5076
20040901|2004-07-05 07:30,5,110.69,110.7,110.67,110.69,6279
20040901|2004-07-05 08:00,5,110.68,110.72,110.68,110.7,10162
20040901|2004-07-05 08:30,5,110.7,110.72,110.69,110.7,11351
20040901|2004-07-05 09:00,5,110.7,110.71,110.69,110.71,4062
20040901|2004-07-05 09:30,5,110.7,110.71,110.69,110.71,2847
20040901|2004-07-05 10:00,5,110.7,110.71,110.69,110.7,5505
20040901|2004-07-05 10:30,5,110.71,110.71,110.7,110.7,3153
20040901|2004-07-05 11:00,5,110.7,110.71,110.7,110.7,1352
20040901|2004-07-05 11:30,5,110.7,110.72,110.69,110.72,4662
20040901|2004-07-05 12:00,5,110.7,110.7,110.7,110.7,25
20040901|2004-07-06 01:00,6,110.73,110.73,110.69,110.7,7065
20040901|2004-07-06 01:30,6,110.71,110.75,110.7,110.75,11276
20040901|2004-07-06 02:00,6,110.74,110.74,110.7,110.73,13988
20040901|2004-07-06 02:30,6,110.73,110.76,110.72,110.74,19897
20040901|2004-07-06 03:00,6,110.74,110.76,110.74,110.75,18622
20040901|2004-07-06 03:30,6,110.75,110.75,110.73,110.74,16176
20040901|2004-07-06 04:00,6,110.74,110.75,110.72,110.74,13401
20040901|2004-07-06 04:30,6,110.74,110.79,110.72,110.74,33575
20040901|2004-07-06 05:00,6,110.74,110.76,110.73,110.75,9269
20040901|2004-07-06 05:30,6,110.75,110.75,110.73,110.74,7120
20040901|2004-07-06 06:00,6,110.73,110.75,110.73,110.74,8800
20040901|2004-07-06 06:30,6,110.74,110.75,110.73,110.75,7206
20040901|2004-07-06 07:00,6,110.75,110.81,110.73,110.81,28340
20040901|2004-07-06 07:30,6,110.81,110.83,110.8,110.81,47353
20040901|2004-07-06 08:00,6,110.82,110.82,110.79,110.8,32472
20040901|2004-07-06 08:30,6,110.8,110.88,110.78,110.83,30179
20040901|2004-07-06 09:00,6,110.83,110.83,110.71,110.72,59357
20040901|2004-07-06 09:30,6,110.72,110.74,110.66,110.67,45252
20040901|2004-07-06 10:00,6,110.68,110.72,110.67,110.7,27815
20040901|2004-07-06 10:30,6,110.7,110.71,110.66,110.7,17137
20040901|2004-07-06 11:00,6,110.7,110.72,110.69,110.71,8012
20040901|2004-07-06 11:30,6,110.72,110.73,110.68,110.71,8779
20040901|2004-07-06 12:00,6,110.72,110.72,110.72,110.72,83
20040901|2004-07-07 01:00,7,110.72,110.75,110.69,110.72,21304
20040901|2004-07-07 01:30,7,110.71,110.73,110.69,110.71,12775
20040901|2004-07-07 02:00,7,110.71,110.71,110.68,110.69,18213
20040901|2004-07-07 02:30,7,110.69,110.71,110.66,110.71,20885
20040901|2004-07-07 03:00,7,110.7,110.74,110.7,110.72,27605
20040901|2004-07-07 03:30,7,110.71,110.75,110.7,110.73,29112
20040901|2004-07-07 04:00,7,110.73,110.74,110.71,110.74,15054
20040901|2004-07-07 04:30,7,110.74,110.75,110.71,110.72,19458
20040901|2004-07-07 05:00,7,110.72,110.74,110.71,110.72,12602
20040901|2004-07-07 05:30,7,110.72,110.73,110.7,110.72,9627
20040901|2004-07-07 06:00,7,110.72,110.75,110.7,110.75,13086
20040901|2004-07-07 06:30,7,110.74,110.77,110.72,110.76,20321
20040901|2004-07-07 07:00,7,110.76,110.78,110.74,110.75,17487
20040901|2004-07-07 07:30,7,110.75,110.78,110.74,110.77,27390
20040901|2004-07-07 08:00,7,110.77,110.8,110.77,110.78,28152
20040901|2004-07-07 08:30,7,110.78,110.81,110.77,110.8,19439
20040901|2004-07-07 09:00,7,110.8,110.84,110.79,110.83,59165
20040901|2004-07-07 09:30,7,110.82,110.83,110.8,110.8,18549
20040901|2004-07-07 10:00,7,110.81,110.89,110.8,110.87,39811
20040901|2004-07-07 10:30,7,110.88,110.92,110.87,110.89,31526
20040901|2004-07-07 11:00,7,110.9,110.92,110.88,110.91,12607
20040901|2004-07-07 11:30,7,110.91,110.92,110.88,110.9,11236
20040901|2004-07-07 12:00,7,110.88,110.88,110.88,110.88,678
20040901|2004-07-08 01:00,8,110.87,110.88,110.84,110.86,9265
20040901|2004-07-08 01:30,8,110.86,110.92,110.86,110.88,27152
20040901|2004-07-08 02:00,8,110.89,110.92,110.89,110.9,27715
20040901|2004-07-08 02:30,8,110.91,110.93,110.89,110.89,27592
20040901|2004-07-08 03:00,8,110.89,110.9,110.83,110.85,37545
20040901|2004-07-08 03:30,8,110.85,110.86,110.81,110.85,37426
20040901|2004-07-08 04:00,8,110.86,110.88,110.82,110.84,39914
20040901|2004-07-08 04:30,8,110.84,110.85,110.79,110.8,33391
20040901|2004-07-08 05:00,8,110.81,110.83,110.8,110.81,15227
20040901|2004-07-08 05:30,8,110.81,110.81,110.79,110.8,10957
20040901|2004-07-08 06:00,8,110.79,110.82,110.78,110.82,9796
20040901|2004-07-08 06:30,8,110.81,110.82,110.79,110.81,8798
20040901|2004-07-08 07:00,8,110.8,110.81,110.74,110.77,30080
20040901|2004-07-08 07:30,8,110.78,110.85,110.76,110.85,63025
20040901|2004-07-08 08:00,8,110.84,110.88,110.82,110.87,42568
20040901|2004-07-08 08:30,8,110.87,110.91,110.86,110.88,34161
20040901|2004-07-08 09:00,8,110.88,110.96,110.88,110.89,71760
20040901|2004-07-08 09:30,8,110.89,110.9,110.85,110.87,29553
20040901|2004-07-08 10:00,8,110.87,110.89,110.84,110.88,38714
20040901|2004-07-08 10:30,8,110.87,110.9,110.85,110.89,12482
20040901|2004-07-08 11:00,8,110.89,110.92,110.88,110.9,5958
20040901|2004-07-08 11:30,8,110.91,110.93,110.88,110.9,7601
20040901|2004-07-08 12:00,8,110.89,110.89,110.89,110.89,774
20040901|2004-07-09 01:00,9,110.87,110.9,110.85,110.9,12847
20040901|2004-07-09 01:30,9,110.9,110.92,110.87,110.87,12149
20040901|2004-07-09 02:00,9,110.87,110.91,110.87,110.9,16812
20040901|2004-07-09 02:30,9,110.9,110.97,110.89,110.92,57370
20040901|2004-07-09 03:00,9,110.91,110.92,110.89,110.9,9734
20040901|2004-07-09 03:30,9,110.9,110.9,110.88,110.9,15485
20040901|2004-07-09 04:00,9,110.9,110.92,110.88,110.91,20432
20040901|2004-07-09 04:30,9,110.91,110.92,110.9,110.9,11999
20040901|2004-07-09 05:00,9,110.91,110.93,110.89,110.9,20389
20040901|2004-07-09 05:30,9,110.91,110.92,110.89,110.9,12598
20040901|2004-07-09 06:00,9,110.89,110.91,110.88,110.9,8716
20040901|2004-07-09 06:30,9,110.89,110.9,110.88,110.89,10281
20040901|2004-07-09 07:00,9,110.89,110.91,110.88,110.9,12456
20040901|2004-07-09 07:30,9,110.9,110.91,110.89,110.9,9747
20040901|2004-07-09 08:00,9,110.9,110.91,110.88,110.91,11645
20040901|2004-07-09 08:30,9,110.91,110.91,110.87,110.89,20710
20040901|2004-07-09 09:00,9,110.88,110.9,110.82,110.83,31747
20040901|2004-07-09 09:30,9,110.83,110.87,110.81,110.86,23290
20040901|2004-07-09 10:00,9,110.86,110.88,110.84,110.88,16902
20040901|2004-07-09 10:30,9,110.87,110.88,110.85,110.87,5476
20040901|2004-07-09 11:00,9,110.87,110.91,110.87,110.9,6032
20040901|2004-07-09 11:30,9,110.91,110.95,110.9,110.95,6620
20040901|2004-07-09 12:00,9,110.92,110.92,110.92,110.92,501
20040901|2004-07-12 01:00,12,110.95,110.98,110.92,110.92,19071
20040901|2004-07-12 01:30,12,110.92,110.93,110.89,110.9,19890
20040901|2004-07-12 02:00,12,110.9,110.92,110.88,110.9,19125
20040901|2004-07-12 02:30,12,110.9,110.9,110.88,110.9,9543
20040901|2004-07-12 03:00,12,110.9,110.93,110.9,110.92,10107
20040901|2004-07-12 03:30,12,110.92,110.93,110.91,110.91,8341
20040901|2004-07-12 04:00,12,110.92,110.96,110.91,110.96,16331
20040901|2004-07-12 04:30,12,110.95,110.96,110.94,110.95,9428
20040901|2004-07-12 05:00,12,110.95,110.95,110.93,110.93,8024
20040901|2004-07-12 05:30,12,110.94,110.95,110.93,110.95,4308
20040901|2004-07-12 06:00,12,110.95,110.97,110.94,110.96,10606
20040901|2004-07-12 06:30,12,110.96,110.97,110.95,110.96,4931
20040901|2004-07-12 07:00,12,110.96,110.97,110.95,110.95,9122
20040901|2004-07-12 07:30,12,110.96,110.98,110.95,110.96,16947
20040901|2004-07-12 08:00,12,110.95,110.97,110.95,110.96,7089
20040901|2004-07-12 08:30,12,110.96,110.97,110.94,110.95,13797
20040901|2004-07-12 09:00,12,110.94,110.98,110.94,110.97,16433
20040901|2004-07-12 09:30,12,110.96,110.98,110.95,110.95,13811
20040901|2004-07-12 10:00,12,110.95,110.98,110.94,110.97,21489
20040901|2004-07-12 10:30,12,110.97,110.97,110.96,110.97,1918
20040901|2004-07-12 11:00,12,110.97,110.99,110.97,110.97,6195
20040901|2004-07-12 11:30,12,110.98,111,110.97,110.99,4303
20040901|2004-07-12 12:00,12,111,111,111,111,753
20040901|2004-07-13 01:00,13,110.96,110.96,110.91,110.91,17400
20040901|2004-07-13 01:30,13,110.91,110.92,110.83,110.84,40862
20040901|2004-07-13 02:00,13,110.85,110.86,110.82,110.85,31458
20040901|2004-07-13 02:30,13,110.85,110.85,110.81,110.84,22989
20040901|2004-07-13 03:00,13,110.84,110.84,110.77,110.8,47456
20040901|2004-07-13 03:30,13,110.8,110.81,110.75,110.76,44681
20040901|2004-07-13 04:00,13,110.76,110.76,110.7,110.73,52510
20040901|2004-07-13 04:30,13,110.74,110.76,110.72,110.74,28794
20040901|2004-07-13 05:00,13,110.73,110.76,110.73,110.75,9872
20040901|2004-07-13 05:30,13,110.75,110.75,110.67,110.68,34564
20040901|2004-07-13 06:00,13,110.68,110.72,110.68,110.72,23001
20040901|2004-07-13 06:30,13,110.71,110.75,110.7,110.73,18660
20040901|2004-07-13 07:00,13,110.73,110.73,110.69,110.72,21399
20040901|2004-07-13 07:30,13,110.72,110.73,110.65,110.68,51858
20040901|2004-07-13 08:00,13,110.69,110.72,110.67,110.7,24633
20040901|2004-07-13 08:30,13,110.7,110.71,110.64,110.66,53910
20040901|2004-07-13 09:00,13,110.67,110.72,110.67,110.7,36379
20040901|2004-07-13 09:30,13,110.7,110.71,110.67,110.69,27246
20040901|2004-07-13 10:00,13,110.7,110.7,110.63,110.67,36961
20040901|2004-07-13 10:30,13,110.67,110.68,110.65,110.67,12602
20040901|2004-07-13 11:00,13,110.67,110.68,110.66,110.67,11796
20040901|2004-07-13 11:30,13,110.68,110.7,110.67,110.69,7218
20040901|2004-07-13 12:00,13,110.68,110.68,110.68,110.68,680
20040901|2004-07-14 01:00,14,110.76,110.76,110.72,110.75,12054
20040901|2004-07-14 01:30,14,110.75,110.77,110.74,110.76,11584
20040901|2004-07-14 02:00,14,110.75,110.76,110.72,110.74,16866
20040901|2004-07-14 02:30,14,110.73,110.74,110.72,110.74,15378
20040901|2004-07-14 03:00,14,110.74,110.76,110.73,110.75,11401
20040901|2004-07-14 03:30,14,110.75,110.75,110.73,110.74,19307
20040901|2004-07-14 04:00,14,110.75,110.77,110.74,110.75,19908
20040901|2004-07-14 04:30,14,110.75,110.78,110.74,110.76,16915
20040901|2004-07-14 05:00,14,110.77,110.77,110.75,110.77,13683
20040901|2004-07-14 05:30,14,110.76,110.79,110.76,110.79,9456
20040901|2004-07-14 06:00,14,110.79,110.79,110.77,110.77,9368
20040901|2004-07-14 06:30,14,110.78,110.8,110.77,110.79,9702
20040901|2004-07-14 07:00,14,110.79,110.87,110.79,110.83,25760
20040901|2004-07-14 07:30,14,110.83,110.84,110.74,110.75,84855
20040901|2004-07-14 08:00,14,110.75,110.77,110.72,110.76,39226
20040901|2004-07-14 08:30,14,110.76,110.8,110.75,110.76,34764
20040901|2004-07-14 09:00,14,110.76,110.78,110.75,110.77,15804
20040901|2004-07-14 09:30,14,110.77,110.77,110.73,110.74,22948
20040901|2004-07-14 10:00,14,110.73,110.76,110.73,110.75,22577
20040901|2004-07-14 10:30,14,110.76,110.77,110.74,110.76,6280
20040901|2004-07-14 11:00,14,110.76,110.76,110.73,110.76,4413
20040901|2004-07-14 11:30,14,110.76,110.78,110.76,110.77,7402
20040901|2004-07-14 12:00,14,110.77,110.77,110.77,110.77,110
20040901|2004-07-15 01:00,15,110.75,110.75,110.7,110.7,10669
20040901|2004-07-15 01:30,15,110.71,110.72,110.69,110.7,9135
20040901|2004-07-15 02:00,15,110.7,110.73,110.7,110.71,10039
20040901|2004-07-15 02:30,15,110.71,110.71,110.68,110.69,13536
20040901|2004-07-15 03:00,15,110.69,110.71,110.68,110.69,14025
20040901|2004-07-15 03:30,15,110.69,110.72,110.68,110.71,23047
20040901|2004-07-15 04:00,15,110.71,110.72,110.7,110.72,15101
20040901|2004-07-15 04:30,15,110.72,110.76,110.71,110.73,20304
20040901|2004-07-15 05:00,15,110.73,110.76,110.73,110.75,13356
20040901|2004-07-15 05:30,15,110.74,110.76,110.74,110.76,12302
20040901|2004-07-15 06:00,15,110.76,110.76,110.75,110.76,3478
20040901|2004-07-15 06:30,15,110.76,110.78,110.75,110.77,8444
20040901|2004-07-15 07:00,15,110.77,110.85,110.77,110.78,36030
20040901|2004-07-15 07:30,15,110.78,110.78,110.7,110.72,82052
20040901|2004-07-15 08:00,15,110.72,110.77,110.71,110.74,39916
20040901|2004-07-15 08:30,15,110.74,110.78,110.73,110.76,20809
20040901|2004-07-15 09:00,15,110.76,110.77,110.74,110.76,22438
20040901|2004-07-15 09:30,15,110.76,110.77,110.75,110.76,8359
20040901|2004-07-15 10:00,15,110.77,110.78,110.75,110.77,9995
20040901|2004-07-15 10:30,15,110.77,110.82,110.72,110.73,16030
20040901|2004-07-15 11:00,15,110.73,110.76,110.71,110.74,26171
20040901|2004-07-15 11:30,15,110.75,110.76,110.72,110.75,7028
20040901|2004-07-15 12:00,15,110.75,110.75,110.75,110.75,201
20040901|2004-07-16 01:00,16,110.73,110.75,110.72,110.74,2898
20040901|2004-07-16 01:30,16,110.74,110.74,110.72,110.73,1949
20040901|2004-07-16 02:00,16,110.73,110.76,110.73,110.75,8195
20040901|2004-07-16 02:30,16,110.76,110.77,110.75,110.76,5898
20040901|2004-07-16 03:00,16,110.75,110.77,110.74,110.76,9771
20040901|2004-07-16 03:30,16,110.75,110.76,110.74,110.75,13285
20040901|2004-07-16 04:00,16,110.75,110.77,110.75,110.76,9645
20040901|2004-07-16 04:30,16,110.77,110.78,110.76,110.77,12125
20040901|2004-07-16 05:00,16,110.77,110.78,110.76,110.77,4588
20040901|2004-07-16 05:30,16,110.77,110.79,110.77,110.78,11241
20040901|2004-07-16 06:00,16,110.78,110.8,110.78,110.8,4689
20040901|2004-07-16 06:30,16,110.79,110.82,110.79,110.81,9008
20040901|2004-07-16 07:00,16,110.81,110.96,110.8,110.96,32232
20040901|2004-07-16 07:30,16,110.97,111.01,110.91,110.98,119217
20040901|2004-07-16 08:00,16,110.98,111.12,110.98,111.08,97722
20040901|2004-07-16 08:30,16,111.08,111.17,111.06,111.15,69221
20040901|2004-07-16 09:00,16,111.15,111.16,111.09,111.1,43523
20040901|2004-07-16 09:30,16,111.1,111.15,111.09,111.14,26727
20040901|2004-07-16 10:00,16,111.14,111.17,111.14,111.15,21643
20040901|2004-07-16 10:30,16,111.15,111.17,111.13,111.15,14022
20040901|2004-07-16 11:00,16,111.15,111.17,111.13,111.15,6834
20040901|2004-07-16 11:30,16,111.14,111.15,111.12,111.15,6821
20040901|2004-07-16 12:00,16,111.14,111.14,111.14,111.14,111
20040901|2004-07-19 01:00,19,111.17,111.17,111.09,111.1,15961
20040901|2004-07-19 01:30,19,111.09,111.13,111.09,111.11,9045
20040901|2004-07-19 02:00,19,111.11,111.13,111.09,111.1,13143
20040901|2004-07-19 02:30,19,111.1,111.12,111.06,111.07,23629
20040901|2004-07-19 03:00,19,111.07,111.08,111.04,111.07,23355
20040901|2004-07-19 03:30,19,111.07,111.07,111.04,111.07,10861
20040901|2004-07-19 04:00,19,111.07,111.07,111.05,111.05,7435
20040901|2004-07-19 04:30,19,111.05,111.07,111.04,111.07,9048
20040901|2004-07-19 05:00,19,111.06,111.06,111.04,111.05,10545
20040901|2004-07-19 05:30,19,111.05,111.06,111.04,111.04,11570
20040901|2004-07-19 06:00,19,111.05,111.06,111.04,111.06,3135
20040901|2004-07-19 06:30,19,111.05,111.09,111.05,111.08,12561
20040901|2004-07-19 07:00,19,111.09,111.09,111.05,111.07,11473
20040901|2004-07-19 07:30,19,111.07,111.1,111.05,111.08,20528
20040901|2004-07-19 08:00,19,111.09,111.1,111.06,111.09,18820
20040901|2004-07-19 08:30,19,111.1,111.12,111.09,111.1,17455
20040901|2004-07-19 09:00,19,111.1,111.13,111.1,111.1,19013
20040901|2004-07-19 09:30,19,111.1,111.12,111.09,111.11,10998
20040901|2004-07-19 10:00,19,111.11,111.13,111.1,111.12,11098
20040901|2004-07-19 10:30,19,111.13,111.18,111.13,111.17,11987
20040901|2004-07-19 11:00,19,111.17,111.18,111.15,111.16,4363
20040901|2004-07-19 11:30,19,111.16,111.17,111.14,111.16,4144
20040901|2004-07-19 12:00,19,111.15,111.15,111.15,111.15,87
20040901|2004-07-20 01:00,20,111.17,111.17,111.12,111.16,8394
20040901|2004-07-20 01:30,20,111.16,111.18,111.11,111.11,15555
20040901|2004-07-20 02:00,20,111.12,111.12,111.08,111.1,18556
20040901|2004-07-20 02:30,20,111.09,111.13,111.09,111.12,11046
20040901|2004-07-20 03:00,20,111.12,111.13,111.11,111.12,12600
20040901|2004-07-20 03:30,20,111.11,111.15,111.11,111.13,20403
20040901|2004-07-20 04:00,20,111.12,111.13,111.09,111.1,18143
20040901|2004-07-20 04:30,20,111.11,111.12,111.09,111.09,10809
20040901|2004-07-20 05:00,20,111.09,111.1,111.05,111.08,22273
20040901|2004-07-20 05:30,20,111.07,111.08,111.05,111.06,6734
20040901|2004-07-20 06:00,20,111.06,111.08,111.05,111.07,10204
20040901|2004-07-20 06:30,20,111.07,111.08,111.06,111.06,7562
20040901|2004-07-20 07:00,20,111.06,111.06,111.01,111.04,42928
20040901|2004-07-20 07:30,20,111.04,111.04,110.97,110.99,50470
20040901|2004-07-20 08:00,20,111,111.02,110.99,111.01,26268
20040901|2004-07-20 08:30,20,111.01,111.03,110.98,111,30908
20040901|2004-07-20 09:00,20,110.99,111.03,110.99,111.02,20516
20040901|2004-07-20 09:30,20,111.02,111.06,111.01,111.06,15545
20040901|2004-07-20 10:00,20,111.06,111.06,111.04,111.06,10927
20040901|2004-07-20 10:30,20,111.06,111.08,111.06,111.07,7894
20040901|2004-07-20 11:00,20,111.07,111.08,111.06,111.07,4936
20040901|2004-07-20 11:30,20,111.08,111.1,111.07,111.08,10281
20040901|2004-07-20 12:00,20,111.08,111.08,111.08,111.08,259
20040901|2004-07-21 01:00,21,110.86,110.88,110.8,110.81,49766
20040901|2004-07-21 01:30,21,110.81,110.85,110.79,110.84,26833
20040901|2004-07-21 02:00,21,110.84,110.84,110.78,110.81,28173
20040901|2004-07-21 02:30,21,110.81,110.81,110.76,110.79,29367
20040901|2004-07-21 03:00,21,110.79,110.83,110.78,110.82,24649
20040901|2004-07-21 03:30,21,110.81,110.82,110.77,110.77,34249
20040901|2004-07-21 04:00,21,110.78,110.81,110.73,110.76,53239
20040901|2004-07-21 04:30,21,110.76,110.77,110.73,110.74,33476
20040901|2004-07-21 05:00,21,110.74,110.78,110.72,110.76,25241
20040901|2004-07-21 05:30,21,110.76,110.79,110.75,110.77,17995
20040901|2004-07-21 06:00,21,110.78,110.79,110.77,110.79,7477
20040901|2004-07-21 06:30,21,110.79,110.79,110.74,110.75,16483
20040901|2004-07-21 07:00,21,110.74,110.75,110.71,110.73,29190
20040901|2004-07-21 07:30,21,110.73,110.74,110.69,110.7,46534
20040901|2004-07-21 08:00,21,110.69,110.74,110.68,110.71,42150
20040901|2004-07-21 08:30,21,110.72,110.74,110.68,110.74,44522
20040901|2004-07-21 09:00,21,110.73,110.74,110.66,110.68,40862
20040901|2004-07-21 09:30,21,110.68,110.69,110.55,110.6,97458
20040901|2004-07-21 10:00,21,110.59,110.63,110.57,110.62,39287
20040901|2004-07-21 10:30,21,110.63,110.65,110.61,110.65,15624
20040901|2004-07-21 11:00,21,110.64,110.65,110.6,110.62,14258
20040901|2004-07-21 11:30,21,110.62,110.63,110.58,110.58,8569
20040901|2004-07-21 12:00,21,110.61,110.61,110.61,110.61,1290
20040901|2004-07-22 01:00,22,110.67,110.73,110.67,110.68,24945
20040901|2004-07-22 01:30,22,110.68,110.69,110.63,110.64,20233
20040901|2004-07-22 02:00,22,110.65,110.69,110.65,110.68,15610
20040901|2004-07-22 02:30,22,110.68,110.68,110.65,110.66,12841
20040901|2004-07-22 03:00,22,110.67,110.7,110.67,110.67,18431
20040901|2004-07-22 03:30,22,110.67,110.72,110.65,110.69,32456
20040901|2004-07-22 04:00,22,110.7,110.7,110.67,110.69,15656
20040901|2004-07-22 04:30,22,110.69,110.72,110.67,110.71,15794
20040901|2004-07-22 05:00,22,110.71,110.72,110.69,110.69,10350
20040901|2004-07-22 05:30,22,110.7,110.73,110.7,110.72,9101
20040901|2004-07-22 06:00,22,110.73,110.74,110.72,110.73,4370
20040901|2004-07-22 06:30,22,110.73,110.77,110.73,110.75,10406
20040901|2004-07-22 07:00,22,110.75,110.77,110.68,110.69,30691
20040901|2004-07-22 07:30,22,110.69,110.75,110.64,110.73,75768
20040901|2004-07-22 08:00,22,110.73,110.78,110.71,110.77,44225
20040901|2004-07-22 08:30,22,110.77,110.78,110.72,110.77,42055
20040901|2004-07-22 09:00,22,110.77,110.82,110.76,110.81,42008
20040901|2004-07-22 09:30,22,110.8,110.84,110.78,110.82,30758
20040901|2004-07-22 10:00,22,110.82,110.86,110.81,110.82,36252
20040901|2004-07-22 10:30,22,110.82,110.86,110.8,110.84,19254
20040901|2004-07-22 11:00,22,110.85,110.86,110.81,110.84,7520
20040901|2004-07-22 11:30,22,110.83,110.85,110.82,110.85,5599
20040901|2004-07-22 12:00,22,110.84,110.84,110.84,110.84,343
20040901|2004-07-23 01:00,23,110.83,110.83,110.77,110.79,7199
20040901|2004-07-23 01:30,23,110.78,110.81,110.76,110.77,11290
20040901|2004-07-23 02:00,23,110.77,110.78,110.74,110.75,14824
20040901|2004-07-23 02:30,23,110.75,110.76,110.72,110.74,16587
20040901|2004-07-23 03:00,23,110.73,110.75,110.7,110.72,28728
20040901|2004-07-23 03:30,23,110.72,110.73,110.68,110.7,27564
20040901|2004-07-23 04:00,23,110.7,110.72,110.69,110.7,19999
20040901|2004-07-23 04:30,23,110.71,110.73,110.69,110.71,12372
20040901|2004-07-23 05:00,23,110.72,110.74,110.71,110.74,11138
20040901|2004-07-23 05:30,23,110.74,110.74,110.72,110.73,6556
20040901|2004-07-23 06:00,23,110.72,110.75,110.72,110.74,5893
20040901|2004-07-23 06:30,23,110.75,110.75,110.73,110.73,4476
20040901|2004-07-23 07:00,23,110.74,110.74,110.72,110.72,8062
20040901|2004-07-23 07:30,23,110.72,110.75,110.71,110.73,19445
20040901|2004-07-23 08:00,23,110.74,110.79,110.71,110.78,34300
20040901|2004-07-23 08:30,23,110.78,110.82,110.77,110.81,29436
20040901|2004-07-23 09:00,23,110.81,110.83,110.79,110.8,26201
20040901|2004-07-23 09:30,23,110.8,110.81,110.75,110.76,16436
20040901|2004-07-23 10:00,23,110.75,110.79,110.75,110.79,17049
20040901|2004-07-23 10:30,23,110.79,110.79,110.76,110.76,7854
20040901|2004-07-23 11:00,23,110.76,110.77,110.75,110.76,3914
20040901|2004-07-23 11:30,23,110.75,110.78,110.75,110.77,8876
20040901|2004-07-23 12:00,23,110.77,110.77,110.77,110.77,480
20040901|2004-07-26 01:00,26,110.77,110.78,110.73,110.75,7659
20040901|2004-07-26 01:30,26,110.75,110.77,110.74,110.74,5725
20040901|2004-07-26 02:00,26,110.75,110.76,110.73,110.74,6116
20040901|2004-07-26 02:30,26,110.74,110.74,110.71,110.72,11764
20040901|2004-07-26 03:00,26,110.71,110.72,110.7,110.71,11248
20040901|2004-07-26 03:30,26,110.71,110.73,110.71,110.72,13218
20040901|2004-07-26 04:00,26,110.73,110.74,110.72,110.72,6325
20040901|2004-07-26 04:30,26,110.73,110.73,110.7,110.7,10681
20040901|2004-07-26 05:00,26,110.71,110.73,110.7,110.71,11674
20040901|2004-07-26 05:30,26,110.71,110.73,110.71,110.72,3906
20040901|2004-07-26 06:00,26,110.73,110.73,110.72,110.72,1306
20040901|2004-07-26 06:30,26,110.73,110.76,110.72,110.75,9315
20040901|2004-07-26 07:00,26,110.76,110.77,110.74,110.75,14315
20040901|2004-07-26 07:30,26,110.75,110.76,110.72,110.73,9809
20040901|2004-07-26 08:00,26,110.74,110.74,110.69,110.71,19786
20040901|2004-07-26 08:30,26,110.7,110.71,110.64,110.65,27099
20040901|2004-07-26 09:00,26,110.66,110.66,110.62,110.63,49581
20040901|2004-07-26 09:30,26,110.62,110.64,110.58,110.62,41333
20040901|2004-07-26 10:00,26,110.62,110.65,110.61,110.63,16687
20040901|2004-07-26 10:30,26,110.63,110.63,110.59,110.6,15742
20040901|2004-07-26 11:00,26,110.6,110.6,110.56,110.58,16382
20040901|2004-07-26 11:30,26,110.57,110.6,110.57,110.59,7015
20040901|2004-07-26 12:00,26,110.58,110.58,110.58,110.58,226
20040901|2004-07-27 01:00,27,110.57,110.57,110.53,110.55,15261
20040901|2004-07-27 01:30,27,110.55,110.55,110.52,110.54,21077
20040901|2004-07-27 02:00,27,110.55,110.58,110.53,110.54,22921
20040901|2004-07-27 02:30,27,110.54,110.56,110.53,110.54,29848
20040901|2004-07-27 03:00,27,110.54,110.58,110.53,110.56,37690
20040901|2004-07-27 03:30,27,110.57,110.6,110.56,110.6,15013
20040901|2004-07-27 04:00,27,110.59,110.61,110.58,110.59,15144
20040901|2004-07-27 04:30,27,110.59,110.61,110.58,110.6,9646
20040901|2004-07-27 05:00,27,110.6,110.61,110.59,110.6,13653
20040901|2004-07-27 05:30,27,110.6,110.61,110.59,110.59,4673
20040901|2004-07-27 06:00,27,110.6,110.6,110.59,110.6,6049
20040901|2004-07-27 06:30,27,110.6,110.61,110.56,110.58,13067
20040901|2004-07-27 07:00,27,110.58,110.59,110.54,110.58,20204
20040901|2004-07-27 07:30,27,110.57,110.62,110.56,110.61,14621
20040901|2004-07-27 08:00,27,110.6,110.61,110.59,110.6,19185
20040901|2004-07-27 08:30,27,110.6,110.62,110.54,110.55,35853
20040901|2004-07-27 09:00,27,110.55,110.56,110.47,110.52,96947
20040901|2004-07-27 09:30,27,110.52,110.53,110.47,110.51,35544
20040901|2004-07-27 10:00,27,110.52,110.53,110.48,110.49,32963
20040901|2004-07-27 10:30,27,110.49,110.5,110.44,110.47,39994
20040901|2004-07-27 11:00,27,110.46,110.47,110.44,110.46,21993
20040901|2004-07-27 11:30,27,110.46,110.48,110.45,110.47,14419
20040901|2004-07-27 12:00,27,110.47,110.47,110.47,110.47,1727
20040901|2004-07-28 01:00,28,110.37,110.43,110.35,110.41,27540
20040901|2004-07-28 01:30,28,110.41,110.43,110.37,110.4,19974
20040901|2004-07-28 02:00,28,110.4,110.44,110.39,110.42,18701
20040901|2004-07-28 02:30,28,110.42,110.44,110.41,110.41,22410
20040901|2004-07-28 03:00,28,110.41,110.42,110.39,110.39,15749
20040901|2004-07-28 03:30,28,110.39,110.41,110.35,110.35,30974
20040901|2004-07-28 04:00,28,110.35,110.38,110.34,110.36,36180
20040901|2004-07-28 04:30,28,110.36,110.4,110.36,110.39,15496
20040901|2004-07-28 05:00,28,110.39,110.4,110.37,110.39,10974
20040901|2004-07-28 05:30,28,110.39,110.41,110.38,110.38,12252
20040901|2004-07-28 06:00,28,110.38,110.4,110.36,110.37,6636
20040901|2004-07-28 06:30,28,110.37,110.4,110.37,110.39,4985
20040901|2004-07-28 07:00,28,110.39,110.44,110.35,110.42,25882
20040901|2004-07-28 07:30,28,110.42,110.45,110.37,110.38,80562
20040901|2004-07-28 08:00,28,110.39,110.43,110.39,110.4,36499
20040901|2004-07-28 08:30,28,110.4,110.43,110.35,110.36,47044
20040901|2004-07-28 09:00,28,110.37,110.44,110.35,110.42,43901
20040901|2004-07-28 09:30,28,110.42,110.5,110.4,110.49,44442
20040901|2004-07-28 10:00,28,110.49,110.51,110.46,110.47,31501
20040901|2004-07-28 10:30,28,110.47,110.51,110.46,110.5,11857
20040901|2004-07-28 11:00,28,110.5,110.56,110.49,110.54,17649
20040901|2004-07-28 11:30,28,110.54,110.55,110.51,110.53,6390
20040901|2004-07-28 12:00,28,110.53,110.53,110.53,110.53,98
20040901|2004-07-29 01:00,29,110.5,110.54,110.49,110.53,8365
20040901|2004-07-29 01:30,29,110.52,110.53,110.5,110.5,10318
20040901|2004-07-29 02:00,29,110.5,110.51,110.47,110.49,13118
20040901|2004-07-29 02:30,29,110.48,110.5,110.47,110.48,11787
20040901|2004-07-29 03:00,29,110.48,110.49,110.46,110.48,20409
20040901|2004-07-29 03:30,29,110.48,110.48,110.45,110.48,13767
20040901|2004-07-29 04:00,29,110.48,110.49,110.46,110.48,14068
20040901|2004-07-29 04:30,29,110.48,110.5,110.48,110.49,9379
20040901|2004-07-29 05:00,29,110.49,110.56,110.49,110.55,29334
20040901|2004-07-29 05:30,29,110.55,110.56,110.52,110.54,25544
20040901|2004-07-29 06:00,29,110.54,110.54,110.5,110.5,11806
20040901|2004-07-29 06:30,29,110.5,110.52,110.5,110.51,8095
20040901|2004-07-29 07:00,29,110.51,110.53,110.5,110.52,20283
20040901|2004-07-29 07:30,29,110.52,110.56,110.47,110.52,66621
20040901|2004-07-29 08:00,29,110.52,110.54,110.47,110.54,39831
20040901|2004-07-29 08:30,29,110.53,110.59,110.51,110.57,44108
20040901|2004-07-29 09:00,29,110.58,110.61,110.57,110.57,46672
20040901|2004-07-29 09:30,29,110.57,110.63,110.57,110.6,35392
20040901|2004-07-29 10:00,29,110.61,110.67,110.6,110.65,36456
20040901|2004-07-29 10:30,29,110.66,110.66,110.63,110.65,16613
20040901|2004-07-29 11:00,29,110.64,110.65,110.63,110.64,7353
20040901|2004-07-29 11:30,29,110.64,110.68,110.64,110.66,6131
20040901|2004-07-29 12:00,29,110.65,110.65,110.65,110.65,209
20040901|2004-07-30 01:00,30,110.63,110.64,110.61,110.62,5280
20040901|2004-07-30 01:30,30,110.62,110.69,110.61,110.68,12787
20040901|2004-07-30 02:00,30,110.68,110.73,110.67,110.71,29353
20040901|2004-07-30 02:30,30,110.71,110.75,110.71,110.75,34903
20040901|2004-07-30 03:00,30,110.74,110.8,110.73,110.76,45566
20040901|2004-07-30 03:30,30,110.76,110.78,110.75,110.76,14716
20040901|2004-07-30 04:00,30,110.76,110.77,110.73,110.75,20237
20040901|2004-07-30 04:30,30,110.75,110.76,110.74,110.75,9739
20040901|2004-07-30 05:00,30,110.76,110.77,110.74,110.75,9700
20040901|2004-07-30 05:30,30,110.75,110.76,110.74,110.75,9473
20040901|2004-07-30 06:00,30,110.75,110.76,110.74,110.76,4678
20040901|2004-07-30 06:30,30,110.76,110.78,110.75,110.76,7671
20040901|2004-07-30 07:00,30,110.77,110.87,110.74,110.86,39296
20040901|2004-07-30 07:30,30,110.85,110.95,110.81,110.9,121435
20040901|2004-07-30 08:00,30,110.9,110.92,110.86,110.89,34203
20040901|2004-07-30 08:30,30,110.9,110.92,110.82,110.86,34188
20040901|2004-07-30 09:00,30,110.87,110.99,110.87,110.95,98944
20040901|2004-07-30 09:30,30,110.95,110.98,110.93,110.98,43598
20040901|2004-07-30 10:00,30,110.98,111.01,110.94,110.98,47511
20040901|2004-07-30 10:30,30,110.97,111.01,110.97,110.99,16118
20040901|2004-07-30 11:00,30,110.99,111.01,110.97,110.99,10216
20040901|2004-07-30 11:30,30,110.99,111.01,110.97,110.99,10875
20040901|2004-07-30 12:00,30,110.98,110.98,110.98,110.98,669
20040901|2004-08-02 01:00,2,111.06,111.1,111.02,111.05,19148
20040901|2004-08-02 01:30,2,111.05,111.05,111,111.03,15058
20040901|2004-08-02 02:00,2,111.03,111.06,111.03,111.05,10281
20040901|2004-08-02 02:30,2,111.04,111.06,111.01,111.02,15340
20040901|2004-08-02 03:00,2,111.01,111.07,111,111.07,28106
20040901|2004-08-02 03:30,2,111.06,111.13,111.06,111.12,40144
20040901|2004-08-02 04:00,2,111.12,111.24,111.11,111.16,97197
20040901|2004-08-02 04:30,2,111.16,111.18,111.06,111.12,77286
20040901|2004-08-02 05:00,2,111.11,111.15,111.04,111.12,45199
20040901|2004-08-02 05:30,2,111.12,111.16,111.11,111.14,15981
20040901|2004-08-02 06:00,2,111.14,111.15,111.13,111.14,6121
20040901|2004-08-02 06:30,2,111.13,111.14,111.11,111.14,9838
20040901|2004-08-02 07:00,2,111.14,111.17,111.13,111.14,17318
20040901|2004-08-02 07:30,2,111.14,111.15,111.11,111.14,16647
20040901|2004-08-02 08:00,2,111.15,111.15,111.11,111.11,13294
20040901|2004-08-02 08:30,2,111.12,111.15,111.09,111.13,27423
20040901|2004-08-02 09:00,2,111.13,111.15,111.04,111.05,52122
20040901|2004-08-02 09:30,2,111.05,111.09,111.03,111.07,27500
20040901|2004-08-02 10:00,2,111.08,111.1,111.06,111.06,10639
20040901|2004-08-02 10:30,2,111.07,111.1,111.06,111.09,5999
20040901|2004-08-02 11:00,2,111.09,111.1,111.07,111.1,3265
20040901|2004-08-02 11:30,2,111.1,111.1,111.06,111.08,3869
20040901|2004-08-02 12:00,2,111.07,111.07,111.07,111.07,40
20040901|2004-08-03 01:00,3,111.06,111.06,110.99,111.01,21033
20040901|2004-08-03 01:30,3,111,111.01,110.94,110.96,20949
20040901|2004-08-03 02:00,3,110.96,110.99,110.94,110.95,24219
20040901|2004-08-03 02:30,3,110.95,110.98,110.95,110.97,14615
20040901|2004-08-03 03:00,3,110.96,111,110.96,110.99,19989
20040901|2004-08-03 03:30,3,110.99,111,110.97,110.97,11165
20040901|2004-08-03 04:00,3,110.97,111,110.96,110.98,20249
20040901|2004-08-03 04:30,3,110.99,111.02,110.98,111,16368
20040901|2004-08-03 05:00,3,111,111.07,111,111.05,25836
20040901|2004-08-03 05:30,3,111.06,111.06,111.01,111.01,20850
20040901|2004-08-03 06:00,3,111.02,111.04,111.01,111.02,8566
20040901|2004-08-03 06:30,3,111.02,111.04,111.01,111.03,8347
20040901|2004-08-03 07:00,3,111.03,111.13,111.02,111.12,16757
20040901|2004-08-03 07:30,3,111.12,111.12,111.04,111.08,68430
20040901|2004-08-03 08:00,3,111.08,111.09,111.05,111.07,29831
20040901|2004-08-03 08:30,3,111.07,111.12,111.05,111.11,24510
20040901|2004-08-03 09:00,3,111.11,111.16,111.09,111.15,49420
20040901|2004-08-03 09:30,3,111.14,111.15,111.1,111.1,21641
20040901|2004-08-03 10:00,3,111.11,111.12,111.1,111.1,14492
20040901|2004-08-03 10:30,3,111.1,111.11,111.09,111.11,6504
20040901|2004-08-03 11:00,3,111.11,111.15,111.1,111.14,6116
20040901|2004-08-03 11:30,3,111.15,111.18,111.14,111.17,9575
20040901|2004-08-03 12:00,3,111.17,111.17,111.17,111.17,82
20040901|2004-08-04 01:00,4,111.19,111.2,111.15,111.16,20264
20040901|2004-08-04 01:30,4,111.16,111.17,111.11,111.12,22552
20040901|2004-08-04 02:00,4,111.12,111.18,111.11,111.16,20423
20040901|2004-08-04 02:30,4,111.17,111.19,111.16,111.17,25336
20040901|2004-08-04 03:00,4,111.17,111.18,111.13,111.16,19395
20040901|2004-08-04 03:30,4,111.16,111.16,111.13,111.14,17550
20040901|2004-08-04 04:00,4,111.14,111.18,111.14,111.17,15260
20040901|2004-08-04 04:30,4,111.17,111.19,111.17,111.17,12069
20040901|2004-08-04 05:00,4,111.18,111.22,111.17,111.21,20517
20040901|2004-08-04 05:30,4,111.2,111.27,111.2,111.22,33709
20040901|2004-08-04 06:00,4,111.22,111.24,111.19,111.2,11238
20040901|2004-08-04 06:30,4,111.2,111.23,111.19,111.21,12308
20040901|2004-08-04 07:00,4,111.21,111.21,111.18,111.2,20678
20040901|2004-08-04 07:30,4,111.2,111.21,111.19,111.19,17866
20040901|2004-08-04 08:00,4,111.18,111.2,111.11,111.13,43600
20040901|2004-08-04 08:30,4,111.14,111.17,111.1,111.14,39370
20040901|2004-08-04 09:00,4,111.14,111.25,111.12,111.13,96810
20040901|2004-08-04 09:30,4,111.13,111.24,111.11,111.22,52132
20040901|2004-08-04 10:00,4,111.22,111.23,111.17,111.23,30812
20040901|2004-08-04 10:30,4,111.23,111.28,111.22,111.26,18326
20040901|2004-08-04 11:00,4,111.26,111.29,111.24,111.27,11104
20040901|2004-08-04 11:30,4,111.26,111.29,111.25,111.28,11730
20040901|2004-08-04 12:00,4,111.28,111.28,111.28,111.28,109
20040901|2004-08-05 01:00,5,111.24,111.26,111.2,111.21,15963
20040901|2004-08-05 01:30,5,111.21,111.23,111.2,111.22,11712
20040901|2004-08-05 02:00,5,111.22,111.25,111.22,111.22,12343
20040901|2004-08-05 02:30,5,111.21,111.24,111.21,111.22,11671
20040901|2004-08-05 03:00,5,111.22,111.24,111.2,111.23,9043
20040901|2004-08-05 03:30,5,111.23,111.25,111.21,111.24,10651
20040901|2004-08-05 04:00,5,111.25,111.26,111.23,111.23,20032
20040901|2004-08-05 04:30,5,111.23,111.29,111.23,111.27,21705
20040901|2004-08-05 05:00,5,111.27,111.31,111.27,111.29,34593
20040901|2004-08-05 05:30,5,111.3,111.3,111.26,111.27,21274
20040901|2004-08-05 06:00,5,111.27,111.29,111.25,111.28,16017
20040901|2004-08-05 06:30,5,111.29,111.29,111.28,111.29,6726
20040901|2004-08-05 07:00,5,111.29,111.31,111.27,111.28,14630
20040901|2004-08-05 07:30,5,111.28,111.28,111.23,111.27,43518
20040901|2004-08-05 08:00,5,111.27,111.4,111.27,111.37,82084
20040901|2004-08-05 08:30,5,111.38,111.38,111.35,111.37,32362
20040901|2004-08-05 09:00,5,111.37,111.45,111.37,111.4,58106
20040901|2004-08-05 09:30,5,111.4,111.42,111.38,111.39,24811
20040901|2004-08-05 10:00,5,111.39,111.42,111.38,111.41,25331
20040901|2004-08-05 10:30,5,111.41,111.43,111.4,111.43,13254
20040901|2004-08-05 11:00,5,111.43,111.44,111.41,111.41,9418
20040901|2004-08-05 11:30,5,111.42,111.45,111.42,111.43,8214
20040901|2004-08-05 12:00,5,111.43,111.43,111.43,111.43,104
20040901|2004-08-06 01:00,6,111.47,111.5,111.43,111.49,18240
20040901|2004-08-06 01:30,6,111.49,111.49,111.46,111.48,10184
20040901|2004-08-06 02:00,6,111.48,111.48,111.45,111.46,10584
20040901|2004-08-06 02:30,6,111.46,111.47,111.43,111.44,15306
20040901|2004-08-06 03:00,6,111.43,111.44,111.37,111.38,29401
20040901|2004-08-06 03:30,6,111.39,111.42,111.37,111.41,18671
20040901|2004-08-06 04:00,6,111.42,111.43,111.4,111.41,11349
20040901|2004-08-06 04:30,6,111.41,111.45,111.4,111.43,18388
20040901|2004-08-06 05:00,6,111.43,111.44,111.39,111.4,21015
20040901|2004-08-06 05:30,6,111.39,111.42,111.39,111.4,14084
20040901|2004-08-06 06:00,6,111.41,111.43,111.4,111.43,17755
20040901|2004-08-06 06:30,6,111.43,111.45,111.42,111.44,15543
20040901|2004-08-06 07:00,6,111.44,112.06,111.38,112.06,43156
20040901|2004-08-06 07:30,6,112.03,112.08,111.89,112.02,225773
20040901|2004-08-06 08:00,6,112.02,112.03,111.88,111.94,108338
20040901|2004-08-06 08:30,6,111.94,111.96,111.83,111.84,75152
20040901|2004-08-06 09:00,6,111.83,111.89,111.82,111.84,59676
20040901|2004-08-06 09:30,6,111.84,111.92,111.82,111.91,38544
20040901|2004-08-06 10:00,6,111.91,111.91,111.87,111.87,17805
20040901|2004-08-06 10:30,6,111.88,111.9,111.86,111.88,16251
20040901|2004-08-06 11:00,6,111.89,111.89,111.85,111.89,13352
20040901|2004-08-06 11:30,6,111.9,111.91,111.88,111.9,9185
20040901|2004-08-06 12:00,6,111.9,111.9,111.9,111.9,246
20040901|2004-08-09 01:00,9,111.9,111.9,111.84,111.85,17257
20040901|2004-08-09 01:30,9,111.85,111.86,111.78,111.81,24912
20040901|2004-08-09 02:00,9,111.82,111.82,111.79,111.8,11503
20040901|2004-08-09 02:30,9,111.8,111.82,111.78,111.81,18882
20040901|2004-08-09 03:00,9,111.81,111.86,111.81,111.83,19628
20040901|2004-08-09 03:30,9,111.83,111.83,111.81,111.82,12493
20040901|2004-08-09 04:00,9,111.81,111.83,111.77,111.82,29229
20040901|2004-08-09 04:30,9,111.83,111.84,111.81,111.83,11776
20040901|2004-08-09 05:00,9,111.83,111.84,111.82,111.82,6792
20040901|2004-08-09 05:30,9,111.83,111.86,111.82,111.85,9922
20040901|2004-08-09 06:00,9,111.84,111.88,111.84,111.87,17995
20040901|2004-08-09 06:30,9,111.86,111.87,111.85,111.86,9613
20040901|2004-08-09 07:00,9,111.86,111.86,111.82,111.85,18558
20040901|2004-08-09 07:30,9,111.84,111.85,111.81,111.83,13599
20040901|2004-08-09 08:00,9,111.83,111.87,111.82,111.84,17483
20040901|2004-08-09 08:30,9,111.83,111.85,111.81,111.84,20809
20040901|2004-08-09 09:00,9,111.84,111.87,111.83,111.86,25856
20040901|2004-08-09 09:30,9,111.86,111.87,111.83,111.84,18342
20040901|2004-08-09 10:00,9,111.84,111.86,111.83,111.85,16939
20040901|2004-08-09 10:30,9,111.85,111.88,111.84,111.85,7193
20040901|2004-08-09 11:00,9,111.85,111.86,111.83,111.85,6015
20040901|2004-08-09 11:30,9,111.85,111.88,111.84,111.87,7269
20040901|2004-08-09 12:00,9,111.88,111.88,111.88,111.88,823
20040901|2004-08-10 01:00,10,111.86,111.86,111.82,111.85,10142
20040901|2004-08-10 01:30,10,111.84,111.85,111.81,111.82,11965
20040901|2004-08-10 02:00,10,111.82,111.83,111.81,111.81,9473
20040901|2004-08-10 02:30,10,111.81,111.83,111.81,111.83,10733
20040901|2004-08-10 03:00,10,111.83,111.84,111.82,111.82,19187
20040901|2004-08-10 03:30,10,111.83,111.84,111.82,111.83,20044
20040901|2004-08-10 04:00,10,111.83,111.86,111.82,111.85,10872
20040901|2004-08-10 04:30,10,111.85,111.86,111.84,111.84,9872
20040901|2004-08-10 05:00,10,111.83,111.84,111.83,111.84,6388
20040901|2004-08-10 05:30,10,111.83,111.85,111.83,111.84,8831
20040901|2004-08-10 06:00,10,111.84,111.86,111.84,111.85,7829
20040901|2004-08-10 06:30,10,111.86,111.86,111.84,111.85,7330
20040901|2004-08-10 07:00,10,111.84,111.85,111.82,111.84,15634
20040901|2004-08-10 07:30,10,111.84,111.85,111.83,111.85,16199
20040901|2004-08-10 08:00,10,111.85,111.87,111.83,111.86,16191
20040901|2004-08-10 08:30,10,111.86,111.91,111.86,111.89,41355
20040901|2004-08-10 09:00,10,111.9,111.93,111.89,111.92,32796
20040901|2004-08-10 09:30,10,111.91,111.96,111.91,111.95,29226
20040901|2004-08-10 10:00,10,111.95,111.95,111.9,111.92,17188
20040901|2004-08-10 10:30,10,111.92,111.93,111.89,111.9,20652
20040901|2004-08-10 11:00,10,111.89,111.9,111.88,111.88,8756
20040901|2004-08-10 11:30,10,111.88,111.89,111.86,111.86,10191
20040901|2004-08-10 12:00,10,111.85,111.85,111.85,111.85,443
20040901|2004-08-11 01:00,11,111.76,111.8,111.73,111.79,19959
20040901|2004-08-11 01:30,11,111.78,111.81,111.77,111.78,12694
20040901|2004-08-11 02:00,11,111.78,111.83,111.77,111.77,23415
20040901|2004-08-11 02:30,11,111.77,111.79,111.73,111.74,32251
20040901|2004-08-11 03:00,11,111.75,111.75,111.71,111.73,34398
20040901|2004-08-11 03:30,11,111.73,111.74,111.68,111.7,47718
20040901|2004-08-11 04:00,11,111.69,111.72,111.66,111.71,37290
20040901|2004-08-11 04:30,11,111.7,111.73,111.7,111.72,23895
20040901|2004-08-11 05:00,11,111.71,111.73,111.7,111.72,18459
20040901|2004-08-11 05:30,11,111.71,111.74,111.71,111.74,8165
20040901|2004-08-11 06:00,11,111.73,111.74,111.7,111.71,11903
20040901|2004-08-11 06:30,11,111.7,111.73,111.68,111.71,15146
20040901|2004-08-11 07:00,11,111.72,111.74,111.72,111.73,14421
20040901|2004-08-11 07:30,11,111.73,111.76,111.72,111.74,21385
20040901|2004-08-11 08:00,11,111.75,111.75,111.71,111.72,21544
20040901|2004-08-11 08:30,11,111.73,111.76,111.72,111.76,19342
20040901|2004-08-11 09:00,11,111.76,111.79,111.75,111.76,26954
20040901|2004-08-11 09:30,11,111.76,111.79,111.73,111.73,18810
20040901|2004-08-11 10:00,11,111.73,111.74,111.7,111.74,25098
20040901|2004-08-11 10:30,11,111.74,111.77,111.73,111.76,10746
20040901|2004-08-11 11:00,11,111.76,111.79,111.76,111.77,11708
20040901|2004-08-11 11:30,11,111.76,111.78,111.75,111.76,3931
20040901|2004-08-11 12:00,11,111.76,111.76,111.76,111.76,102
20040901|2004-08-12 01:00,12,111.81,111.82,111.78,111.8,5396
20040901|2004-08-12 01:30,12,111.8,111.81,111.79,111.79,5979
20040901|2004-08-12 02:00,12,111.79,111.8,111.78,111.79,9475
20040901|2004-08-12 02:30,12,111.79,111.79,111.76,111.77,13071
20040901|2004-08-12 03:00,12,111.77,111.78,111.75,111.75,13032
20040901|2004-08-12 03:30,12,111.76,111.79,111.76,111.79,12958
20040901|2004-08-12 04:00,12,111.79,111.79,111.77,111.78,7387
20040901|2004-08-12 04:30,12,111.78,111.83,111.78,111.82,15773
20040901|2004-08-12 05:00,12,111.82,111.84,111.82,111.83,11700
20040901|2004-08-12 05:30,12,111.83,111.84,111.82,111.82,5975
20040901|2004-08-12 06:00,12,111.83,111.86,111.82,111.85,14664
20040901|2004-08-12 06:30,12,111.85,111.85,111.82,111.84,12161
20040901|2004-08-12 07:00,12,111.84,112,111.83,111.87,27093
20040901|2004-08-12 07:30,12,111.87,111.88,111.78,111.79,92624
20040901|2004-08-12 08:00,12,111.8,111.81,111.78,111.8,29835
20040901|2004-08-12 08:30,12,111.8,111.81,111.78,111.79,22896
20040901|2004-08-12 09:00,12,111.8,111.87,111.79,111.87,34902
20040901|2004-08-12 09:30,12,111.87,111.88,111.83,111.88,25898
20040901|2004-08-12 10:00,12,111.88,111.88,111.84,111.86,15688
20040901|2004-08-12 10:30,12,111.86,111.88,111.85,111.88,8726
20040901|2004-08-12 11:00,12,111.87,111.92,111.86,111.9,17247
20040901|2004-08-12 11:30,12,111.91,111.93,111.89,111.91,7872
20040901|2004-08-12 12:00,12,111.92,111.92,111.92,111.92,345
20040901|2004-08-13 01:00,13,111.97,112.01,111.97,111.99,22416
20040901|2004-08-13 01:30,13,111.99,112.03,111.96,112.02,20454
20040901|2004-08-13 02:00,13,112.02,112.04,111.99,112.02,22692
20040901|2004-08-13 02:30,13,112.02,112.03,111.98,111.99,21998
20040901|2004-08-13 03:00,13,111.99,112.01,111.97,111.98,15107
20040901|2004-08-13 03:30,13,111.97,111.98,111.94,111.96,19648
20040901|2004-08-13 04:00,13,111.96,111.98,111.94,111.98,23602
20040901|2004-08-13 04:30,13,111.98,111.99,111.96,111.98,14239
20040901|2004-08-13 05:00,13,111.98,112.01,111.97,112.01,12612
20040901|2004-08-13 05:30,13,112.01,112.02,112,112.01,11699
20040901|2004-08-13 06:00,13,112.02,112.02,111.98,111.99,6629
20040901|2004-08-13 06:30,13,112,112.01,111.99,112,4821
20040901|2004-08-13 07:00,13,112,112.07,112,112.04,22318
20040901|2004-08-13 07:30,13,112.04,112.14,112.03,112.09,91065
20040901|2004-08-13 08:00,13,112.1,112.12,112.08,112.09,26654
20040901|2004-08-13 08:30,13,112.09,112.13,112.05,112.07,44009
20040901|2004-08-13 09:00,13,112.06,112.07,111.96,112,49987
20040901|2004-08-13 09:30,13,112,112,111.96,111.98,34876
20040901|2004-08-13 10:00,13,111.99,112.01,111.97,111.99,15495
20040901|2004-08-13 10:30,13,112,112.04,112,112.03,11378
20040901|2004-08-13 11:00,13,112.03,112.09,112.03,112.08,16317
20040901|2004-08-13 11:30,13,112.09,112.1,112.07,112.07,11047
20040901|2004-08-13 12:00,13,112.09,112.09,112.09,112.09,305
20040901|2004-08-16 01:00,16,112.14,112.14,112.08,112.08,21109
20040901|2004-08-16 01:30,16,112.08,112.08,112.04,112.07,14063
20040901|2004-08-16 02:00,16,112.07,112.1,112.05,112.09,8798
20040901|2004-08-16 02:30,16,112.09,112.09,112.04,112.04,10743
20040901|2004-08-16 03:00,16,112.04,112.06,112.02,112.03,21989
20040901|2004-08-16 03:30,16,112.04,112.04,112.02,112.02,16111
20040901|2004-08-16 04:00,16,112.03,112.04,112,112.02,19173
20040901|2004-08-16 04:30,16,112.02,112.03,112,112.02,5686
20040901|2004-08-16 05:00,16,112.02,112.04,112.01,112.03,11808
20040901|2004-08-16 05:30,16,112.03,112.03,112.01,112.03,4350
20040901|2004-08-16 06:00,16,112.03,112.03,112.01,112.02,3837
20040901|2004-08-16 06:30,16,112.02,112.03,111.94,111.96,28133
20040901|2004-08-16 07:00,16,111.96,112.03,111.95,112.02,27253
20040901|2004-08-16 07:30,16,112.02,112.02,111.96,112,46624
20040901|2004-08-16 08:00,16,112.01,112.03,111.94,111.98,38501
20040901|2004-08-16 08:30,16,111.97,111.99,111.92,111.95,37600
20040901|2004-08-16 09:00,16,111.96,111.96,111.88,111.9,44039
20040901|2004-08-16 09:30,16,111.9,111.91,111.83,111.84,38882
20040901|2004-08-16 10:00,16,111.84,111.84,111.79,111.8,42790
20040901|2004-08-16 10:30,16,111.79,111.81,111.76,111.8,25508
20040901|2004-08-16 11:00,16,111.8,111.81,111.77,111.79,11529
20040901|2004-08-16 11:30,16,111.79,111.84,111.78,111.84,9954
20040901|2004-08-16 12:00,16,111.82,111.82,111.82,111.82,1070
20040901|2004-08-17 01:00,17,111.88,111.88,111.84,111.84,18525
20040901|2004-08-17 01:30,17,111.84,111.87,111.83,111.87,13859
20040901|2004-08-17 02:00,17,111.87,111.89,111.86,111.87,10544
20040901|2004-08-17 02:30,17,111.88,111.88,111.86,111.86,12009
20040901|2004-08-17 03:00,17,111.87,111.87,111.85,111.87,23143
20040901|2004-08-17 03:30,17,111.86,111.89,111.85,111.88,21415
20040901|2004-08-17 04:00,17,111.88,111.9,111.83,111.85,42630
20040901|2004-08-17 04:30,17,111.85,111.85,111.82,111.83,10317
20040901|2004-08-17 05:00,17,111.83,111.83,111.81,111.81,9811
20040901|2004-08-17 05:30,17,111.81,111.84,111.81,111.83,7019
20040901|2004-08-17 06:00,17,111.83,111.85,111.82,111.83,7593
20040901|2004-08-17 06:30,17,111.82,111.85,111.82,111.85,7720
20040901|2004-08-17 07:00,17,111.85,111.97,111.84,111.94,15795
20040901|2004-08-17 07:30,17,111.95,111.97,111.86,111.87,97269
20040901|2004-08-17 08:00,17,111.87,111.91,111.86,111.9,55553
20040901|2004-08-17 08:30,17,111.9,111.92,111.87,111.91,33945
20040901|2004-08-17 09:00,17,111.91,111.96,111.89,111.95,36270
20040901|2004-08-17 09:30,17,111.95,111.95,111.9,111.93,20114
20040901|2004-08-17 10:00,17,111.93,111.95,111.92,111.95,19010
20040901|2004-08-17 10:30,17,111.95,111.97,111.93,111.97,12374
20040901|2004-08-17 11:00,17,111.97,111.98,111.94,111.96,10629
20040901|2004-08-17 11:30,17,111.97,111.97,111.93,111.95,6674
20040901|2004-08-17 12:00,17,111.95,111.95,111.95,111.95,829
20040901|2004-08-18 01:00,18,112,112.04,111.99,112.02,18729
20040901|2004-08-18 01:30,18,112.03,112.05,112.02,112.03,11182
20040901|2004-08-18 02:00,18,112.02,112.06,112.02,112.03,17510
20040901|2004-08-18 02:30,18,112.03,112.05,112.02,112.03,17678
20040901|2004-08-18 03:00,18,112.03,112.04,112.01,112.04,16301
20040901|2004-08-18 03:30,18,112.04,112.04,112.02,112.03,14393
20040901|2004-08-18 04:00,18,112.03,112.04,112.01,112.02,32419
20040901|2004-08-18 04:30,18,112.02,112.05,112.02,112.04,15604
20040901|2004-08-18 05:00,18,112.05,112.05,112.03,112.04,5968
20040901|2004-08-18 05:30,18,112.04,112.04,112.01,112.02,6471
20040901|2004-08-18 06:00,18,112.02,112.02,112,112.01,8112
20040901|2004-08-18 06:30,18,112.01,112.03,112,112.03,7080
20040901|2004-08-18 07:00,18,112.03,112.08,112.03,112.08,17171
20040901|2004-08-18 07:30,18,112.08,112.1,112.06,112.09,30255
20040901|2004-08-18 08:00,18,112.08,112.12,112.08,112.1,27011
20040901|2004-08-18 08:30,18,112.09,112.1,112.02,112.04,36607
20040901|2004-08-18 09:00,18,112.03,112.03,111.93,111.95,69266
20040901|2004-08-18 09:30,18,111.96,112,111.83,111.89,86567
20040901|2004-08-18 10:00,18,111.89,111.92,111.83,111.85,47277
20040901|2004-08-18 10:30,18,111.85,111.89,111.85,111.86,20700
20040901|2004-08-18 11:00,18,111.86,111.87,111.82,111.83,11249
20040901|2004-08-18 11:30,18,111.84,111.89,111.83,111.89,7553
20040901|2004-08-18 12:00,18,111.89,111.89,111.89,111.89,176
20040901|2004-08-19 01:00,19,111.89,111.89,111.82,111.82,21608
20040901|2004-08-19 01:30,19,111.82,111.86,111.8,111.86,18256
20040901|2004-08-19 02:00,19,111.85,111.88,111.84,111.86,30766
20040901|2004-08-19 02:30,19,111.86,111.88,111.84,111.86,11241
20040901|2004-08-19 03:00,19,111.87,111.88,111.85,111.87,22651
20040901|2004-08-19 03:30,19,111.87,111.91,111.85,111.86,22687
20040901|2004-08-19 04:00,19,111.85,111.87,111.84,111.86,26309
20040901|2004-08-19 04:30,19,111.87,111.9,111.86,111.87,16299
20040901|2004-08-19 05:00,19,111.88,111.89,111.86,111.87,13111
20040901|2004-08-19 05:30,19,111.87,111.89,111.85,111.88,8457
20040901|2004-08-19 06:00,19,111.89,111.89,111.86,111.89,10003
20040901|2004-08-19 06:30,19,111.88,111.95,111.88,111.93,41015
20040901|2004-08-19 07:00,19,111.92,111.93,111.9,111.91,26709
20040901|2004-08-19 07:30,19,111.91,111.95,111.85,111.88,38884
20040901|2004-08-19 08:00,19,111.87,111.9,111.86,111.89,25305
20040901|2004-08-19 08:30,19,111.88,111.9,111.86,111.9,25080
20040901|2004-08-19 09:00,19,111.91,111.93,111.85,111.93,49720
20040901|2004-08-19 09:30,19,111.93,111.94,111.9,111.92,24314
20040901|2004-08-19 10:00,19,111.92,111.94,111.9,111.92,15354
20040901|2004-08-19 10:30,19,111.93,111.98,111.91,111.92,17724
20040901|2004-08-19 11:00,19,111.93,111.96,111.91,111.93,24016
20040901|2004-08-19 11:30,19,111.93,111.96,111.92,111.96,6202
20040901|2004-08-19 12:00,19,111.97,111.97,111.97,111.97,1315
20040901|2004-08-20 01:00,20,111.98,112.01,111.97,111.98,16511
20040901|2004-08-20 01:30,20,111.98,111.98,111.95,111.96,9551
20040901|2004-08-20 02:00,20,111.95,112.03,111.95,112.02,19735
20040901|2004-08-20 02:30,20,112.02,112.04,112,112.03,20447
20040901|2004-08-20 03:00,20,112.04,112.07,112.03,112.06,27961
20040901|2004-08-20 03:30,20,112.05,112.07,112.03,112.03,14591
20040901|2004-08-20 04:00,20,112.03,112.05,112.01,112.04,33378
20040901|2004-08-20 04:30,20,112.05,112.06,112.03,112.06,15064
20040901|2004-08-20 05:00,20,112.06,112.06,112.02,112.03,24069
20040901|2004-08-20 05:30,20,112.03,112.05,112.02,112.05,16723
20040901|2004-08-20 06:00,20,112.05,112.06,112.03,112.05,12199
20040901|2004-08-20 06:30,20,112.05,112.06,112.04,112.05,5065
20040901|2004-08-20 07:00,20,112.05,112.05,112.01,112.02,12689
20040901|2004-08-20 07:30,20,112.03,112.04,111.99,112.03,16039
20040901|2004-08-20 08:00,20,112.03,112.04,111.99,111.99,13388
20040901|2004-08-20 08:30,20,111.99,112.02,111.92,111.95,48903
20040901|2004-08-20 09:00,20,111.95,111.98,111.93,111.97,25274
20040901|2004-08-20 09:30,20,111.97,112.01,111.95,112.01,17097
20040901|2004-08-20 10:00,20,112.01,112.04,112,112.03,18799
20040901|2004-08-20 10:30,20,112.03,112.05,112,112.01,9792
20040901|2004-08-20 11:00,20,112.01,112.03,111.99,112.03,5813
20040901|2004-08-20 11:30,20,112.03,112.05,112.01,112.05,5702
20040901|2004-08-20 12:00,20,112.05,112.05,112.05,112.05,349
20040901|2004-08-23 01:00,23,112,112,111.94,111.94,8235
20040901|2004-08-23 01:30,23,111.94,111.96,111.93,111.93,5540
20040901|2004-08-23 02:00,23,111.93,111.93,111.86,111.88,27853
20040901|2004-08-23 02:30,23,111.88,111.89,111.85,111.88,20113
20040901|2004-08-23 03:00,23,111.88,111.88,111.85,111.87,23043
20040901|2004-08-23 03:30,23,111.87,111.88,111.84,111.85,28197
20040901|2004-08-23 04:00,23,111.84,111.86,111.81,111.83,31707
20040901|2004-08-23 04:30,23,111.83,111.84,111.82,111.82,13189
20040901|2004-08-23 05:00,23,111.82,111.83,111.81,111.83,4028
20040901|2004-08-23 05:30,23,111.83,111.83,111.82,111.82,3835
20040901|2004-08-23 06:00,23,111.82,111.84,111.81,111.83,7766
20040901|2004-08-23 06:30,23,111.82,111.85,111.82,111.85,8383
20040901|2004-08-23 07:00,23,111.85,111.86,111.8,111.8,18844
20040901|2004-08-23 07:30,23,111.8,111.8,111.74,111.74,61863
20040901|2004-08-23 08:00,23,111.74,111.77,111.73,111.77,32069
20040901|2004-08-23 08:30,23,111.76,111.78,111.74,111.77,30683
20040901|2004-08-23 09:00,23,111.77,111.78,111.72,111.73,35109
20040901|2004-08-23 09:30,23,111.73,111.74,111.64,111.69,57600
20040901|2004-08-23 10:00,23,111.7,111.71,111.68,111.69,24936
20040901|2004-08-23 10:30,23,111.7,111.73,111.68,111.73,19077
20040901|2004-08-23 11:00,23,111.72,111.73,111.7,111.71,6405
20040901|2004-08-23 11:30,23,111.72,111.77,111.71,111.76,10062
20040901|2004-08-23 12:00,23,111.75,111.75,111.75,111.75,156
20040901|2004-08-24 01:00,24,111.72,111.73,111.69,111.72,28392
20040901|2004-08-24 01:30,24,111.72,111.75,111.7,111.71,17097
20040901|2004-08-24 02:00,24,111.71,111.71,111.66,111.68,23842
20040901|2004-08-24 02:30,24,111.68,111.68,111.64,111.67,21314
20040901|2004-08-24 03:00,24,111.67,111.72,111.67,111.7,25725
20040901|2004-08-24 03:30,24,111.7,111.73,111.69,111.72,16097
20040901|2004-08-24 04:00,24,111.73,111.73,111.69,111.71,14010
20040901|2004-08-24 04:30,24,111.7,111.71,111.69,111.71,12053
20040901|2004-08-24 05:00,24,111.71,111.73,111.71,111.73,11861
20040901|2004-08-24 05:30,24,111.73,111.73,111.71,111.72,5178
20040901|2004-08-24 06:00,24,111.71,111.72,111.69,111.7,17343
20040901|2004-08-24 06:30,24,111.69,111.72,111.69,111.7,12347
20040901|2004-08-24 07:00,24,111.7,111.71,111.68,111.68,9911
20040901|2004-08-24 07:30,24,111.68,111.7,111.65,111.68,31181
20040901|2004-08-24 08:00,24,111.69,111.7,111.67,111.68,22691
20040901|2004-08-24 08:30,24,111.68,111.69,111.66,111.67,23855
20040901|2004-08-24 09:00,24,111.67,111.68,111.61,111.66,54630
20040901|2004-08-24 09:30,24,111.65,111.71,111.65,111.71,32970
20040901|2004-08-24 10:00,24,111.71,111.74,111.69,111.73,20681
20040901|2004-08-24 10:30,24,111.73,111.73,111.71,111.72,7081
20040901|2004-08-24 11:00,24,111.72,111.76,111.71,111.73,14062
20040901|2004-08-24 11:30,24,111.74,111.75,111.71,111.71,14493
20040901|2004-08-24 12:00,24,111.71,111.71,111.71,111.71,963
20040901|2004-08-25 01:00,25,111.76,111.76,111.72,111.76,11465
20040901|2004-08-25 01:30,25,111.76,111.77,111.73,111.73,8291
20040901|2004-08-25 02:00,25,111.73,111.75,111.72,111.72,10634
20040901|2004-08-25 02:30,25,111.72,111.75,111.72,111.75,16457
20040901|2004-08-25 03:00,25,111.75,111.78,111.75,111.76,23162
20040901|2004-08-25 03:30,25,111.76,111.77,111.73,111.73,26820
20040901|2004-08-25 04:00,25,111.74,111.76,111.73,111.76,20874
20040901|2004-08-25 04:30,25,111.76,111.76,111.75,111.75,8791
20040901|2004-08-25 05:00,25,111.76,111.76,111.72,111.73,22683
20040901|2004-08-25 05:30,25,111.74,111.74,111.71,111.72,11316
20040901|2004-08-25 06:00,25,111.73,111.73,111.7,111.71,13782
20040901|2004-08-25 06:30,25,111.71,111.71,111.68,111.7,9113
20040901|2004-08-25 07:00,25,111.69,111.74,111.68,111.72,19532
20040901|2004-08-25 07:30,25,111.72,111.79,111.69,111.78,55666
20040901|2004-08-25 08:00,25,111.78,111.81,111.77,111.81,36648
20040901|2004-08-25 08:30,25,111.8,111.83,111.8,111.83,38363
20040901|2004-08-25 09:00,25,111.82,111.93,111.82,111.93,70629
20040901|2004-08-25 09:30,25,111.93,111.96,111.89,111.94,51717
20040901|2004-08-25 10:00,25,111.93,111.94,111.89,111.9,41408
20040901|2004-08-25 10:30,25,111.9,111.95,111.89,111.92,19592
20040901|2004-08-25 11:00,25,111.91,111.93,111.89,111.92,12034
20040901|2004-08-25 11:30,25,111.92,111.92,111.88,111.89,10125
20040901|2004-08-25 12:00,25,111.88,111.88,111.88,111.88,1267
20040901|2004-08-26 01:00,26,111.83,111.84,111.79,111.82,24682
20040901|2004-08-26 01:30,26,111.82,111.86,111.82,111.84,19944
20040901|2004-08-26 02:00,26,111.84,111.88,111.83,111.86,22592
20040901|2004-08-26 02:30,26,111.86,111.89,111.83,111.84,28590
20040901|2004-08-26 03:00,26,111.84,111.85,111.79,111.82,26675
20040901|2004-08-26 03:30,26,111.81,111.85,111.8,111.84,30802
20040901|2004-08-26 04:00,26,111.85,111.86,111.84,111.85,13172
20040901|2004-08-26 04:30,26,111.85,111.86,111.84,111.85,6522
20040901|2004-08-26 05:00,26,111.86,111.86,111.84,111.84,6876
20040901|2004-08-26 05:30,26,111.85,111.85,111.81,111.81,7881
20040901|2004-08-26 06:00,26,111.82,111.84,111.81,111.83,6163
20040901|2004-08-26 06:30,26,111.83,111.84,111.82,111.83,4737
20040901|2004-08-26 07:00,26,111.83,111.87,111.82,111.86,12213
20040901|2004-08-26 07:30,26,111.86,111.87,111.81,111.84,30119
20040901|2004-08-26 08:00,26,111.83,111.94,111.83,111.92,48376
20040901|2004-08-26 08:30,26,111.92,111.93,111.89,111.92,29845
20040901|2004-08-26 09:00,26,111.92,111.94,111.89,111.93,29021
20040901|2004-08-26 09:30,26,111.93,112,111.93,111.99,49278
20040901|2004-08-26 10:00,26,111.98,111.99,111.95,111.96,40508
20040901|2004-08-26 10:30,26,111.96,112,111.95,111.99,26020
20040901|2004-08-26 11:00,26,111.99,112.02,111.96,112,22835
20040901|2004-08-26 11:30,26,112,112.02,111.99,111.99,9185
20040901|2004-08-26 12:00,26,112,112,112,112,332
20040901|2004-08-27 01:00,27,112.04,112.07,112.02,112.04,14841
20040901|2004-08-27 01:30,27,112.05,112.08,112.03,112.04,21780
20040901|2004-08-27 02:00,27,112.05,112.05,112.03,112.05,13095
20040901|2004-08-27 02:30,27,112.05,112.07,112.04,112.04,11287
20040901|2004-08-27 03:00,27,112.04,112.07,112.03,112.05,13698
20040901|2004-08-27 03:30,27,112.05,112.07,112.04,112.06,14682
20040901|2004-08-27 04:00,27,112.06,112.07,112.05,112.07,8454
20040901|2004-08-27 04:30,27,112.08,112.11,112.07,112.1,19443
20040901|2004-08-27 05:00,27,112.09,112.12,112.09,112.09,16185
20040901|2004-08-27 05:30,27,112.1,112.12,112.09,112.1,7845
20040901|2004-08-27 06:00,27,112.11,112.11,112.08,112.1,7693
20040901|2004-08-27 06:30,27,112.1,112.1,112.07,112.08,11436
20040901|2004-08-27 07:00,27,112.09,112.12,112.07,112.08,17544
20040901|2004-08-27 07:30,27,112.08,112.08,111.98,111.99,60613
20040901|2004-08-27 08:00,27,111.99,112.04,111.96,112.02,43305
20040901|2004-08-27 08:30,27,112.02,112.04,111.96,111.98,40606
20040901|2004-08-27 09:00,27,111.97,111.98,111.92,111.95,55288
20040901|2004-08-27 09:30,27,111.94,111.99,111.94,111.97,26390
20040901|2004-08-27 10:00,27,111.97,112.01,111.97,111.99,8485
20040901|2004-08-27 10:30,27,111.99,112.04,111.98,112.03,5340
20040901|2004-08-27 11:00,27,112.03,112.03,112.01,112.02,3451
20040901|2004-08-27 11:30,27,112.01,112.02,111.99,112,7690
20040901|2004-08-27 12:00,27,112,112,112,112,160
20040901|2004-08-30 01:00,30,111.94,111.94,111.89,111.89,9683
20040901|2004-08-30 01:30,30,111.89,111.9,111.85,111.9,6370
20040901|2004-08-30 02:00,30,111.89,111.9,111.88,111.88,4508
20040901|2004-08-30 02:30,30,111.88,111.89,111.87,111.88,4761
20040901|2004-08-30 03:00,30,111.88,111.88,111.86,111.87,3321
20040901|2004-08-30 03:30,30,111.88,111.91,111.88,111.89,34822
20040901|2004-08-30 04:00,30,111.89,111.94,111.89,111.93,8729
20040901|2004-08-30 04:30,30,111.93,111.97,111.93,111.96,5953
20040901|2004-08-30 05:00,30,111.96,111.97,111.95,111.96,2609
20040901|2004-08-30 05:30,30,111.96,111.98,111.95,111.95,6195
20040901|2004-08-30 06:00,30,111.95,111.96,111.95,111.95,2434
20040901|2004-08-30 06:30,30,111.95,111.98,111.94,111.98,2606
20040901|2004-08-30 07:00,30,111.98,112.01,111.97,111.99,9491
20040901|2004-08-30 07:30,30,111.98,112.01,111.96,111.99,17221
20040901|2004-08-30 08:00,30,112,112.04,111.99,112.02,15219
20040901|2004-08-30 08:30,30,112.02,112.05,112.01,112.03,11222
20040901|2004-08-30 09:00,30,112.03,112.05,112.01,112.04,6416
20040901|2004-08-30 09:30,30,112.04,112.06,112.02,112.03,14059
20040901|2004-08-30 10:00,30,112.03,112.05,112.02,112.03,5253
20040901|2004-08-30 10:30,30,112.03,112.03,111.98,112,4931
20040901|2004-08-30 11:00,30,112,112.02,111.99,112,7955
20040901|2004-08-30 11:30,30,112,112,111.96,111.96,1534
20040901|2004-08-30 12:00,30,111.97,111.97,111.97,111.97,45
20040901|2004-08-31 01:00,31,111.99,112.04,111.99,112.03,6943
20040901|2004-08-31 01:30,31,112.04,112.06,112.03,112.03,8660
20040901|2004-08-31 02:00,31,112.03,112.07,112.02,112.03,13995
20040901|2004-08-31 02:30,31,112.03,112.04,111.98,112,50673
20040901|2004-08-31 03:00,31,112,112,111.95,111.97,20261
20040901|2004-08-31 03:30,31,111.97,112.01,111.97,112.01,17048
20040901|2004-08-31 04:00,31,112.01,112.02,111.97,111.98,10265
20040901|2004-08-31 04:30,31,111.98,111.99,111.96,111.97,21700
20040901|2004-08-31 05:00,31,111.97,112,111.97,112,7955
20040901|2004-08-31 05:30,31,111.99,112,111.99,111.99,11933
20040901|2004-08-31 06:00,31,111.99,112.01,111.99,112,7063
20040901|2004-08-31 06:30,31,112,112.02,111.99,112.01,6405
20040901|2004-08-31 07:00,31,112.01,112.02,112,112.01,6310
20040901|2004-08-31 07:30,31,112.01,112.07,112.01,112.07,26525
20040901|2004-08-31 08:00,31,112.07,112.07,112.04,112.05,12367
20040901|2004-08-31 08:30,31,112.05,112.12,112.04,112.08,26572
20040901|2004-08-31 09:00,31,112.08,112.26,112.07,112.23,122757
20040901|2004-08-31 09:30,31,112.23,112.29,112.21,112.25,73303
20040901|2004-08-31 10:00,31,112.25,112.27,112.23,112.25,33636
20040901|2004-08-31 10:30,31,112.24,112.29,112.24,112.28,22968
20040901|2004-08-31 11:00,31,112.28,112.3,112.26,112.26,14447
20040901|2004-08-31 11:30,31,112.27,112.3,112.27,112.28,11812
20040901|2004-08-31 12:00,31,112.27,112.27,112.27,112.27,979
20040901|2004-09-01 01:00,1,112.23,112.28,112.22,112.26,14302
20040901|2004-09-01 01:30,1,112.25,112.26,112.22,112.23,11863
20040901|2004-09-01 02:00,1,112.23,112.25,112.21,112.25,16899
20040901|2004-09-01 02:30,1,112.24,112.28,112.24,112.25,20173
20040901|2004-09-01 03:00,1,112.24,112.25,112.22,112.24,17527
20040901|2004-09-01 03:30,1,112.24,112.25,112.22,112.24,24739
20040901|2004-09-01 04:00,1,112.24,112.26,112.23,112.25,18247
20040901|2004-09-01 04:30,1,112.24,112.28,112.23,112.26,17028
20040901|2004-09-01 05:00,1,112.26,112.26,112.24,112.24,22864
20040901|2004-09-01 05:30,1,112.24,112.27,112.24,112.26,8563
20040901|2004-09-01 06:00,1,112.26,112.27,112.25,112.26,3607
20040901|2004-09-01 06:30,1,112.26,112.27,112.25,112.26,4331
20040901|2004-09-01 07:00,1,112.27,112.3,112.25,112.25,27526
20040901|2004-09-01 07:30,1,112.26,112.3,112.24,112.26,26564
20040901|2004-09-01 08:00,1,112.27,112.27,112.24,112.25,27981
20040901|2004-09-01 08:30,1,112.25,112.28,112.25,112.25,38140
20040901|2004-09-01 09:00,1,112.27,112.31,112.14,112.16,102972
20040901|2004-09-01 09:30,1,112.16,112.2,112.13,112.16,58461
20040901|2004-09-01 10:00,1,112.16,112.19,112.15,112.17,34267
20040901|2004-09-01 10:30,1,112.17,112.18,112.16,112.16,41947
20040901|2004-09-01 11:00,1,112.16,112.17,112.14,112.15,8058
20040901|2004-09-01 11:30,1,112.15,112.19,112.15,112.18,7668
20040901|2004-09-01 12:00,1,112.17,112.17,112.17,112.17,97
20040901|2004-09-02 01:00,2,112.2,112.22,112.16,112.18,17500
20040901|2004-09-02 01:30,2,112.18,112.2,112.17,112.18,8122
20040901|2004-09-02 02:00,2,112.18,112.19,112.15,112.17,21858
20040901|2004-09-02 02:30,2,112.17,112.18,112.16,112.16,16606
20040901|2004-09-02 03:00,2,112.16,112.19,112.16,112.19,29828
20040901|2004-09-02 03:30,2,112.18,112.19,112.16,112.18,34539
20040901|2004-09-02 04:00,2,112.18,112.19,112.17,112.18,21512
20040901|2004-09-02 04:30,2,112.17,112.19,112.16,112.18,19662
20040901|2004-09-02 05:00,2,112.17,112.18,112.15,112.17,32747
20040901|2004-09-02 05:30,2,112.17,112.19,112.16,112.18,8690
20040901|2004-09-02 06:00,2,112.19,112.2,112.16,112.17,13531
20040901|2004-09-02 06:30,2,112.17,112.19,112.17,112.19,9802
20040901|2004-09-02 07:00,2,112.2,112.22,112.17,112.2,31045
20040901|2004-09-02 07:30,2,112.2,112.21,112.1,112.11,107120
20040901|2004-09-02 08:00,2,112.11,112.14,112.08,112.13,51143
20040901|2004-09-02 08:30,2,112.13,112.14,112.08,112.08,90073
20040901|2004-09-02 09:00,2,112.08,112.08,112.04,112.06,69672
20040901|2004-09-02 09:30,2,112.05,112.05,112.01,112.02,64633
20040901|2004-09-02 10:00,2,112.02,112.04,111.99,111.99,44334
20040901|2004-09-02 10:30,2,111.98,111.99,111.94,111.97,38637
20040901|2004-09-02 11:00,2,111.96,111.97,111.92,111.93,24176
20040901|2004-09-02 11:30,2,111.94,111.94,111.9,111.93,20723
20040901|2004-09-02 12:00,2,111.95,111.95,111.95,111.95,325
20040901|2004-09-03 01:00,3,111.91,111.98,111.91,111.93,17321
20040901|2004-09-03 01:30,3,111.93,111.95,111.92,111.94,11810
20040901|2004-09-03 02:00,3,111.94,111.96,111.88,111.9,29330
20040901|2004-09-03 02:30,3,111.89,111.9,111.84,111.84,53361
20040901|2004-09-03 03:00,3,111.85,111.88,111.84,111.86,25343
20040901|2004-09-03 03:30,3,111.86,111.87,111.82,111.84,48695
20040901|2004-09-03 04:00,3,111.84,111.86,111.84,111.84,12956
20040901|2004-09-03 04:30,3,111.84,111.85,111.81,111.83,28688
20040901|2004-09-03 05:00,3,111.84,111.84,111.81,111.84,19208
20040901|2004-09-03 05:30,3,111.83,111.88,111.83,111.87,19221
20040901|2004-09-03 06:00,3,111.87,111.87,111.85,111.86,15468
20040901|2004-09-03 06:30,3,111.86,111.86,111.83,111.84,16695
20040901|2004-09-03 07:00,3,111.84,112.25,111.7,111.71,46247
20040901|2004-09-03 07:30,3,111.38,111.7,111.38,111.65,133611
20040901|2004-09-03 08:00,3,111.65,111.67,111.59,111.63,92080
20040901|2004-09-03 08:30,3,111.63,111.66,111.57,111.63,63389
20040901|2004-09-03 09:00,3,111.62,111.63,111.51,111.54,107950
20040901|2004-09-03 09:30,3,111.55,111.56,111.46,111.5,64005
20040901|2004-09-03 10:00,3,111.5,111.51,111.44,111.47,34464
20040901|2004-09-03 10:30,3,111.48,111.51,111.46,111.49,15884
20040901|2004-09-03 11:00,3,111.49,111.49,111.45,111.47,9065
20040901|2004-09-03 11:30,3,111.47,111.5,111.45,111.46,17153
20040901|2004-09-03 12:00,3,111.47,111.47,111.47,111.47,352
20040901|2004-09-06 01:00,6,111.43,111.47,111.43,111.47,22044
20040901|2004-09-06 01:30,6,111.46,111.48,111.45,111.47,11325
20040901|2004-09-06 02:00,6,111.46,111.46,111.41,111.41,31233
20040901|2004-09-06 02:30,6,111.41,111.46,111.41,111.45,16630
20040901|2004-09-06 03:00,6,111.46,111.47,111.43,111.44,20631
20040901|2004-09-06 03:30,6,111.44,111.46,111.44,111.46,28254
20040901|2004-09-06 04:00,6,111.45,111.48,111.45,111.46,121486
20040901|2004-09-06 04:30,6,111.46,111.5,111.46,111.48,40577
20040901|2004-09-06 05:00,6,111.48,111.53,111.48,111.52,25392
20040901|2004-09-06 05:30,6,111.52,111.53,111.51,111.52,11609
20040901|2004-09-06 06:00,6,111.52,111.56,111.52,111.55,19318
20040901|2004-09-06 06:30,6,111.55,111.56,111.54,111.55,9792
20040901|2004-09-06 07:00,6,111.55,111.55,111.54,111.54,7456
20040901|2004-09-06 07:30,6,111.54,111.55,111.51,111.51,23566
20040901|2004-09-06 08:00,6,111.52,111.52,111.49,111.52,23258
20040901|2004-09-06 08:30,6,111.51,111.54,111.51,111.53,20330
20040901|2004-09-06 09:00,6,111.54,111.55,111.52,111.54,17084
20040901|2004-09-06 09:30,6,111.53,111.54,111.52,111.54,16656
20040901|2004-09-06 10:00,6,111.53,111.55,111.53,111.55,29563
20040901|2004-09-06 10:30,6,111.54,111.55,111.54,111.54,4732
20040901|2004-09-06 11:00,6,111.55,111.55,111.53,111.53,4111
20040901|2004-09-06 11:30,6,111.54,111.54,111.49,111.5,11077
20040901|2004-09-06 12:00,6,111.49,111.49,111.49,111.49,30
20040901|2004-09-07 01:00,7,111.44,111.49,111.44,111.48,21114
20040901|2004-09-07 01:30,7,111.48,111.49,111.46,111.48,24563
20040901|2004-09-07 02:00,7,111.47,111.54,111.47,111.53,25016
20040901|2004-09-07 02:30,7,111.53,111.58,111.53,111.57,36887
20040901|2004-09-07 03:00,7,111.57,111.57,111.54,111.56,31174
20040901|2004-09-07 03:30,7,111.55,111.56,111.53,111.54,40420
20040901|2004-09-07 04:00,7,111.55,111.55,111.54,111.55,12433
20040901|2004-09-07 04:30,7,111.55,111.55,111.54,111.54,10872
20040901|2004-09-07 05:00,7,111.55,111.55,111.53,111.53,30846
20040901|2004-09-07 05:30,7,111.53,111.53,111.43,111.44,38944
20040901|2004-09-07 06:00,7,111.45,111.45,111.32,111.33,64563
20040901|2004-09-07 06:30,7,111.33,111.4,111.31,111.36,27303
20040901|2004-09-07 07:00,7,111.36,111.39,111.34,111.35,23562
20040901|2004-09-07 07:30,7,111.35,111.43,111.34,111.41,57400
20040901|2004-09-07 08:00,7,111.42,111.43,111.4,111.41,36817
20040901|2004-09-07 08:30,7,111.41,111.41,111.37,111.4,26866
20040901|2004-09-07 09:00,7,111.41,111.42,111.38,111.4,93058
20040901|2004-09-07 09:30,7,111.41,111.45,111.41,111.44,42252
20040901|2004-09-07 10:00,7,111.44,111.46,111.41,111.42,34932
20040901|2004-09-07 10:30,7,111.42,111.46,111.42,111.44,15982
20040901|2004-09-07 11:00,7,111.44,111.46,111.43,111.45,9981
20040901|2004-09-07 11:30,7,111.46,111.47,111.44,111.44,11897
20040901|2004-09-07 12:00,7,111.43,111.43,111.43,111.43,330
20040901|2004-09-08 01:00,8,111.46,111.49,111.45,111.47,7886
20040901|2004-09-08 01:30,8,111.48,111.48,111.45,111.46,2847
20040901|2004-09-08 02:00,8,111.47,111.48,111.45,111.45,9882
20040901|2004-09-08 02:30,8,111.44,111.44,111.37,111.37,4274
20040901|2004-09-08 03:00,8,111.37,111.39,111.37,111.39,8106
20040901|2004-09-08 03:30,8,111.39,111.39,111.35,111.38,4197
20040901|2004-09-08 04:00,8,111.37,111.41,111.37,111.41,2777
20040901|2004-09-08 04:30,8,111.39,111.42,111.39,111.39,408
20040901|2004-09-08 05:00,8,111.39,111.4,111.39,111.4,1649
20041201|2004-06-10 07:30,10,108.87,108.87,108.87,108.87,5
20041201|2004-06-14 07:00,14,108.7,108.7,108.7,108.7,25
20041201|2004-06-15 03:00,15,108.62,108.62,108.6,108.6,90
20041201|2004-06-15 11:00,15,109.19,109.19,109.19,109.19,1
20041201|2004-06-15 11:30,15,109.27,109.27,109.27,109.27,1
20041201|2004-06-17 01:30,17,108.88,108.88,108.88,108.88,70
20041201|2004-06-17 02:00,17,108.89,108.89,108.89,108.89,52
20041201|2004-06-17 02:30,17,108.89,108.89,108.89,108.89,58
20041201|2004-06-24 07:30,24,109.41,109.46,109.41,109.46,3
20041201|2004-06-28 02:30,28,109.41,109.41,109.41,109.41,15
20041201|2004-06-29 08:30,29,108.96,108.96,108.96,108.96,50
20041201|2004-06-30 05:30,30,109.16,109.16,109.16,109.16,1
20041201|2004-06-30 07:30,30,109.31,109.31,109.31,109.31,150
20041201|2004-06-30 11:00,30,109.4,109.4,109.4,109.4,1
20041201|2004-07-01 07:00,1,109.34,109.34,109.34,109.34,23
20041201|2004-07-02 01:00,2,109.47,109.47,109.47,109.47,1
20041201|2004-07-02 08:00,2,109.83,109.83,109.83,109.83,1
20041201|2004-07-05 01:00,5,109.75,109.75,109.75,109.75,1
20041201|2004-07-05 06:00,5,109.73,109.73,109.73,109.73,150
20041201|2004-07-07 10:00,7,109.96,109.96,109.96,109.96,10
20041201|2004-07-08 03:00,8,109.96,109.96,109.96,109.96,1
20041201|2004-07-09 02:30,9,110,110,110,110,1
20041201|2004-07-09 08:00,9,110.01,110.01,110.01,110.01,20
20041201|2004-07-12 08:30,12,110.06,110.06,110.06,110.06,1
20041201|2004-07-13 07:30,13,109.83,109.83,109.83,109.83,200
20041201|2004-07-15 04:00,15,109.81,109.81,109.81,109.81,1
20041201|2004-07-16 04:00,16,109.87,109.87,109.85,109.85,14
20041201|2004-07-16 07:30,16,110.01,110.01,110.01,110.01,1
20041201|2004-07-16 09:00,16,110.24,110.24,110.24,110.24,1
20041201|2004-07-19 06:00,19,110.13,110.13,110.13,110.13,1
20041201|2004-07-19 06:30,19,110.16,110.16,110.16,110.16,30
20041201|2004-07-19 08:30,19,110.2,110.2,110.2,110.2,1
20041201|2004-07-20 02:30,20,110.2,110.2,110.2,110.2,1
20041201|2004-07-20 07:00,20,110.11,110.11,110.11,110.11,1
20041201|2004-07-21 07:00,21,109.83,109.83,109.83,109.83,200
20041201|2004-07-21 09:30,21,109.76,109.76,109.64,109.64,15
20041201|2004-07-22 02:30,22,109.75,109.75,109.75,109.75,1
20041201|2004-07-22 06:30,22,109.83,109.83,109.83,109.83,300
20041201|2004-07-23 02:00,23,109.85,109.85,109.85,109.85,1
20041201|2004-07-23 04:30,23,109.8,109.8,109.8,109.8,1
20041201|2004-07-23 09:30,23,109.87,109.87,109.87,109.87,192
20041201|2004-07-26 01:00,26,109.87,109.87,109.87,109.87,1
20041201|2004-07-26 08:00,26,109.79,109.79,109.78,109.78,105
20041201|2004-07-26 10:00,26,109.71,109.71,109.71,109.71,1
20041201|2004-07-27 01:00,27,109.63,109.63,109.63,109.63,1
20041201|2004-07-27 04:30,27,109.68,109.68,109.68,109.68,250
20041201|2004-07-27 06:00,27,109.68,109.68,109.68,109.68,20
20041201|2004-07-27 06:30,27,109.69,109.69,109.68,109.68,273
20041201|2004-07-27 10:00,27,109.58,109.58,109.58,109.58,50
20041201|2004-07-28 01:00,28,109.48,109.48,109.48,109.48,1
20041201|2004-07-28 04:00,28,109.45,109.45,109.45,109.45,1
20041201|2004-07-28 09:30,28,109.53,109.53,109.53,109.53,40
20041201|2004-07-29 01:00,29,109.59,109.59,109.59,109.59,1
20041201|2004-07-29 03:00,29,109.56,109.56,109.56,109.56,1
20041201|2004-07-29 05:00,29,109.63,109.63,109.63,109.63,84
20041201|2004-07-30 01:00,30,109.7,109.7,109.69,109.69,2
20041201|2004-07-30 05:30,30,109.85,109.85,109.85,109.85,1
20041201|2004-07-30 10:30,30,110.07,110.07,110.07,110.07,1
20041201|2004-08-02 01:00,2,110.13,110.13,110.13,110.13,1
20041201|2004-08-02 03:30,2,110.19,110.19,110.19,110.19,1
20041201|2004-08-03 01:00,3,110.12,110.12,110.12,110.12,1
20041201|2004-08-03 04:00,3,110.07,110.08,110.07,110.08,330
20041201|2004-08-03 08:00,3,110.15,110.15,110.15,110.15,1
20041201|2004-08-04 01:00,4,110.26,110.26,110.26,110.26,1
20041201|2004-08-04 04:00,4,110.23,110.23,110.23,110.23,1
20041201|2004-08-04 04:30,4,110.25,110.25,110.25,110.25,1
20041201|2004-08-04 07:00,4,110.29,110.29,110.29,110.29,200
20041201|2004-08-04 08:00,4,110.28,110.28,110.28,110.28,150
20041201|2004-08-04 09:00,4,110.31,110.31,110.31,110.31,200
20041201|2004-08-05 01:00,5,110.37,110.37,110.37,110.37,1
20041201|2004-08-05 05:00,5,110.35,110.35,110.35,110.35,125
20041201|2004-08-05 06:00,5,110.36,110.36,110.36,110.36,1
20041201|2004-08-05 06:30,5,110.38,110.38,110.38,110.38,1
20041201|2004-08-05 11:30,5,110.53,110.53,110.51,110.51,2
20041201|2004-08-06 01:00,6,110.55,110.55,110.55,110.55,1
20041201|2004-08-06 06:30,6,110.5,110.5,110.5,110.5,1
20041201|2004-08-06 07:00,6,110.52,110.52,110.52,110.52,1
20041201|2004-08-06 07:30,6,111.08,111.08,111.08,111.08,1
20041201|2004-08-06 08:30,6,111,111,110.95,110.95,4
20041201|2004-08-06 09:00,6,110.96,110.96,110.92,110.92,38
20041201|2004-08-06 10:00,6,110.96,110.96,110.96,110.96,1
20041201|2004-08-09 02:00,9,110.9,110.9,110.9,110.9,1
20041201|2004-08-09 03:00,9,110.92,110.92,110.92,110.92,1
20041201|2004-08-09 08:00,9,110.94,110.94,110.94,110.94,1
20041201|2004-08-09 08:30,9,110.92,110.92,110.92,110.92,20
20041201|2004-08-09 11:30,9,110.97,110.97,110.97,110.97,20
20041201|2004-08-10 01:00,10,110.94,110.94,110.94,110.94,1
20041201|2004-08-10 08:00,10,110.93,110.93,110.93,110.93,1
20041201|2004-08-10 08:30,10,110.99,110.99,110.99,110.99,1
20041201|2004-08-10 09:00,10,111.01,111.01,111.01,111.01,1
20041201|2004-08-11 01:00,11,110.85,110.85,110.85,110.85,1
20041201|2004-08-11 03:30,11,110.8,110.8,110.8,110.8,1
20041201|2004-08-11 04:00,11,110.76,110.76,110.76,110.76,90
20041201|2004-08-11 04:30,11,110.8,110.8,110.8,110.8,1
20041201|2004-08-11 08:30,11,110.84,110.84,110.84,110.84,1
20041201|2004-08-12 04:00,12,110.87,110.87,110.87,110.87,1
20041201|2004-08-12 06:00,12,110.91,110.91,110.91,110.91,120
20041201|2004-08-12 07:30,12,110.89,110.89,110.89,110.89,1445
20041201|2004-08-12 09:00,12,110.92,110.92,110.9,110.9,2
20041201|2004-08-13 01:00,13,110.89,111.08,110.89,111.08,2
20041201|2004-08-13 03:00,13,111.1,111.1,111.1,111.1,1
20041201|2004-08-13 03:30,13,111.05,111.05,111.05,111.05,251
20041201|2004-08-13 07:00,13,111.1,111.1,111.1,111.1,462
20041201|2004-08-13 08:00,13,111.18,111.21,111.18,111.21,201
20041201|2004-08-16 01:00,16,111.19,111.19,111.19,111.19,1
20041201|2004-08-16 08:00,16,111.09,111.09,111.09,111.09,30
20041201|2004-08-16 09:00,16,111.01,111.01,110.98,110.98,130
20041201|2004-08-16 09:30,16,110.99,110.99,110.99,110.99,25
20041201|2004-08-16 11:30,16,110.92,110.92,110.92,110.92,1
20041201|2004-08-17 01:00,17,110.95,110.95,110.95,110.95,1
20041201|2004-08-17 08:00,17,110.97,110.97,110.97,110.97,700
20041201|2004-08-17 08:30,17,111,111,111,111,2
20041201|2004-08-17 10:00,17,111.03,111.03,111.03,111.03,1
20041201|2004-08-17 11:00,17,111.05,111.05,111.05,111.05,50
20041201|2004-08-17 11:30,17,111.04,111.04,111.04,111.04,2
20041201|2004-08-18 01:00,18,111.1,111.12,111.1,111.12,41
20041201|2004-08-18 02:00,18,111.13,111.13,111.13,111.13,20
20041201|2004-08-18 02:30,18,111.13,111.13,111.13,111.13,20
20041201|2004-08-18 06:00,18,111.11,111.11,111.11,111.11,1
20041201|2004-08-18 07:00,18,111.15,111.16,111.15,111.16,25
20041201|2004-08-18 08:30,18,111.17,111.17,111.17,111.17,50
20041201|2004-08-18 10:30,18,110.96,110.96,110.96,110.96,1880
20041201|2004-08-18 11:00,18,110.95,110.95,110.95,110.95,1
20041201|2004-08-18 11:30,18,110.93,110.93,110.93,110.93,1
20041201|2004-08-19 01:00,19,110.96,110.96,110.96,110.96,1
20041201|2004-08-19 04:00,19,110.94,110.94,110.94,110.94,1
20041201|2004-08-19 04:30,19,110.97,110.98,110.97,110.98,734
20041201|2004-08-19 07:00,19,111.01,111.01,111.01,111.01,146
20041201|2004-08-19 09:00,19,110.98,111.02,110.98,111.02,20
20041201|2004-08-19 09:30,19,111.01,111.01,111,111.01,59
20041201|2004-08-20 01:00,20,111.09,111.09,111.09,111.09,176
20041201|2004-08-20 02:00,20,111.11,111.11,111.11,111.11,100
20041201|2004-08-20 03:00,20,111.14,111.14,111.14,111.14,5
20041201|2004-08-20 05:00,20,111.12,111.12,111.12,111.12,40
20041201|2004-08-20 07:00,20,111.15,111.15,111.12,111.12,6
20041201|2004-08-20 07:30,20,111.1,111.1,111.1,111.1,25
20041201|2004-08-20 08:00,20,111.12,111.12,111.12,111.12,100
20041201|2004-08-20 08:30,20,111.1,111.11,111.09,111.09,11
20041201|2004-08-20 10:00,20,111.12,111.12,111.12,111.12,50
20041201|2004-08-20 10:30,20,111.11,111.11,111.11,111.11,50
20041201|2004-08-20 11:30,20,111.12,111.14,111.12,111.14,2
20041201|2004-08-23 01:00,23,111.07,111.07,111.06,111.06,2
20041201|2004-08-23 02:00,23,111,111,110.96,110.97,469
20041201|2004-08-23 02:30,23,110.98,110.98,110.98,110.98,50
20041201|2004-08-23 03:00,23,110.95,110.95,110.95,110.95,69
20041201|2004-08-23 03:30,23,110.95,110.95,110.94,110.94,52
20041201|2004-08-23 04:00,23,110.9,110.91,110.9,110.91,85
20041201|2004-08-23 04:30,23,110.91,110.91,110.91,110.91,130
20041201|2004-08-23 06:30,23,110.91,110.91,110.91,110.91,276
20041201|2004-08-23 07:30,23,110.88,110.88,110.88,110.88,25
20041201|2004-08-23 09:00,23,110.82,110.84,110.82,110.82,450
20041201|2004-08-23 09:30,23,110.76,110.76,110.74,110.74,6
20041201|2004-08-23 10:00,23,110.77,110.77,110.77,110.77,200
20041201|2004-08-23 11:00,23,110.8,110.8,110.8,110.8,151
20041201|2004-08-23 11:30,23,110.8,110.84,110.8,110.84,51
20041201|2004-08-24 01:00,24,110.79,110.79,110.78,110.78,71
20041201|2004-08-24 01:30,24,110.81,110.81,110.81,110.81,15
20041201|2004-08-24 02:00,24,110.78,110.78,110.76,110.76,4
20041201|2004-08-24 03:00,24,110.77,110.79,110.77,110.79,1830
20041201|2004-08-24 07:30,24,110.76,110.77,110.75,110.75,1101
20041201|2004-08-24 08:00,24,110.77,110.77,110.76,110.76,377
20041201|2004-08-24 08:30,24,110.75,110.75,110.75,110.75,200
20041201|2004-08-24 09:00,24,110.75,110.75,110.72,110.72,733
20041201|2004-08-24 09:30,24,110.75,110.79,110.75,110.79,44
20041201|2004-08-24 10:00,24,110.8,110.81,110.79,110.79,49
20041201|2004-08-24 10:30,24,110.81,110.81,110.81,110.81,3
20041201|2004-08-24 11:00,24,110.83,110.83,110.83,110.83,200
20041201|2004-08-24 11:30,24,110.79,110.8,110.79,110.8,253
20041201|2004-08-25 01:00,25,110.81,110.81,110.8,110.8,19
20041201|2004-08-25 02:00,25,110.81,110.81,110.81,110.81,20
20041201|2004-08-25 03:00,25,110.84,110.85,110.84,110.85,210
20041201|2004-08-25 04:30,25,110.82,110.82,110.82,110.82,40
20041201|2004-08-25 05:00,25,110.8,110.8,110.8,110.8,40
20041201|2004-08-25 05:30,25,110.8,110.8,110.8,110.8,200
20041201|2004-08-25 06:00,25,110.8,110.8,110.8,110.8,20
20041201|2004-08-25 06:30,25,110.78,110.78,110.78,110.78,20
20041201|2004-08-25 07:00,25,110.78,110.8,110.78,110.8,676
20041201|2004-08-25 07:30,25,110.81,110.86,110.81,110.86,550
20041201|2004-08-25 08:00,25,110.88,110.88,110.88,110.88,100
20041201|2004-08-25 08:30,25,110.88,110.9,110.88,110.89,620
20041201|2004-08-25 09:00,25,110.9,111,110.9,111,1000
20041201|2004-08-25 09:30,25,110.98,111.02,110.98,111,464
20041201|2004-08-25 10:00,25,111,111,111,111,1
20041201|2004-08-25 10:30,25,111.02,111.02,111.02,111.02,16
20041201|2004-08-25 11:00,25,110.98,110.98,110.98,110.98,1
20041201|2004-08-26 01:00,26,110.9,110.9,110.9,110.9,68
20041201|2004-08-26 01:30,26,110.93,110.93,110.93,110.93,5
20041201|2004-08-26 02:00,26,110.95,110.95,110.94,110.94,48
20041201|2004-08-26 02:30,26,110.96,110.96,110.95,110.95,13
20041201|2004-08-26 03:00,26,110.9,110.9,110.9,110.9,1
20041201|2004-08-26 03:30,26,110.88,110.92,110.88,110.92,660
20041201|2004-08-26 04:00,26,110.94,110.94,110.91,110.91,615
20041201|2004-08-26 05:00,26,110.91,110.91,110.91,110.91,127
20041201|2004-08-26 05:30,26,110.9,110.9,110.9,110.9,30
20041201|2004-08-26 06:30,26,110.91,110.91,110.91,110.91,45
20041201|2004-08-26 07:00,26,110.92,110.94,110.91,110.94,703
20041201|2004-08-26 07:30,26,110.91,110.92,110.91,110.91,27
20041201|2004-08-26 08:00,26,110.91,111,110.91,111,686
20041201|2004-08-26 09:30,26,111.02,111.05,111.01,111.05,305
20041201|2004-08-26 10:00,26,111.05,111.05,111.02,111.05,1171
20041201|2004-08-26 10:30,26,111.05,111.08,111.05,111.08,40
20041201|2004-08-26 11:00,26,111.07,111.09,111.07,111.09,55
20041201|2004-08-26 11:30,26,111.09,111.1,111.09,111.1,120
20041201|2004-08-27 01:00,27,111.1,111.12,111.1,111.12,109
20041201|2004-08-27 01:30,27,111.12,111.15,111.12,111.15,125
20041201|2004-08-27 02:00,27,111.12,111.12,111.12,111.12,15
20041201|2004-08-27 03:00,27,111.14,111.14,111.14,111.14,20
20041201|2004-08-27 04:00,27,111.14,111.14,111.14,111.14,180
20041201|2004-08-27 04:30,27,111.18,111.18,111.18,111.18,1
20041201|2004-08-27 05:00,27,111.18,111.2,111.18,111.19,1156
20041201|2004-08-27 05:30,27,111.18,111.18,111.18,111.18,115
20041201|2004-08-27 06:30,27,111.17,111.17,111.17,111.17,18
20041201|2004-08-27 07:00,27,111.19,111.19,111.18,111.18,59
20041201|2004-08-27 07:30,27,111.15,111.17,111.11,111.12,126
20041201|2004-08-27 08:00,27,111.08,111.08,111.08,111.08,100
20041201|2004-08-27 08:30,27,111.11,111.13,111.04,111.04,105
20041201|2004-08-27 09:00,27,111.03,111.06,111.02,111.06,770
20041201|2004-08-27 09:30,27,111.04,111.06,111.04,111.06,91
20041201|2004-08-27 11:00,27,111.1,111.1,111.1,111.1,17
20041201|2004-08-30 01:00,30,111.06,111.06,111,111,51
20041201|2004-08-30 01:30,30,110.95,110.95,110.95,110.95,5
20041201|2004-08-30 02:30,30,110.96,110.96,110.96,110.96,55
20041201|2004-08-30 03:30,30,110.98,110.98,110.98,110.98,371
20041201|2004-08-30 04:00,30,111,111,111,111,49
20041201|2004-08-30 05:30,30,111.04,111.04,111.04,111.04,515
20041201|2004-08-30 07:00,30,111.05,111.07,111.05,111.07,849
20041201|2004-08-30 08:00,30,111.1,111.1,111.09,111.1,300
20041201|2004-08-30 08:30,30,111.1,111.1,111.1,111.1,2
20041201|2004-08-30 09:00,30,111.11,111.11,111.11,111.11,18
20041201|2004-08-30 09:30,30,111.11,111.11,111.11,111.11,4
20041201|2004-08-30 10:00,30,111.11,111.11,111.11,111.11,215
20041201|2004-08-31 01:00,31,111.05,111.09,111.05,111.09,96
20041201|2004-08-31 02:00,31,111.13,111.14,111.13,111.14,22
20041201|2004-08-31 03:00,31,111.06,111.06,111.06,111.06,25
20041201|2004-08-31 03:30,31,111.09,111.09,111.09,111.09,365
20041201|2004-08-31 04:00,31,111.1,111.1,111.1,111.1,26
20041201|2004-08-31 04:30,31,111.06,111.06,111.06,111.06,68
20041201|2004-08-31 05:00,31,111.09,111.09,111.09,111.09,215
20041201|2004-08-31 05:30,31,111.09,111.09,111.09,111.09,314
20041201|2004-08-31 06:00,31,111.1,111.1,111.1,111.1,1160
20041201|2004-08-31 06:30,31,111.1,111.11,111.1,111.11,131
20041201|2004-08-31 07:00,31,111.11,111.11,111.11,111.11,37
20041201|2004-08-31 07:30,31,111.11,111.16,111.11,111.16,2319
20041201|2004-08-31 08:00,31,111.16,111.16,111.14,111.14,154
20041201|2004-08-31 08:30,31,111.15,111.2,111.15,111.2,152
20041201|2004-08-31 09:00,31,111.19,111.33,111.18,111.33,2156
20041201|2004-08-31 09:30,31,111.31,111.38,111.31,111.35,1291
20041201|2004-08-31 10:00,31,111.34,111.36,111.33,111.34,2483
20041201|2004-08-31 10:30,31,111.35,111.38,111.35,111.38,12
20041201|2004-08-31 11:00,31,111.38,111.38,111.36,111.36,218
20041201|2004-08-31 11:30,31,111.38,111.4,111.37,111.39,1596
20041201|2004-09-01 01:00,1,111.31,111.33,111.31,111.33,830
20041201|2004-09-01 01:30,1,111.34,111.34,111.34,111.34,250
20041201|2004-09-01 02:00,1,111.33,111.33,111.32,111.32,1227
20041201|2004-09-01 03:00,1,111.33,111.33,111.33,111.33,475
20041201|2004-09-01 03:30,1,111.33,111.33,111.33,111.33,1462
20041201|2004-09-01 04:00,1,111.34,111.34,111.33,111.33,551
20041201|2004-09-01 04:30,1,111.33,111.36,111.33,111.36,1224
20041201|2004-09-01 05:00,1,111.34,111.34,111.34,111.34,888
20041201|2004-09-01 05:30,1,111.35,111.36,111.35,111.36,2269
20041201|2004-09-01 06:00,1,111.35,111.36,111.35,111.35,578
20041201|2004-09-01 06:30,1,111.35,111.35,111.34,111.35,1557
20041201|2004-09-01 07:00,1,111.38,111.38,111.35,111.35,981
20041201|2004-09-01 07:30,1,111.36,111.39,111.36,111.38,198
20041201|2004-09-01 08:00,1,111.36,111.36,111.33,111.35,1651
20041201|2004-09-01 08:30,1,111.36,111.37,111.35,111.36,6576
20041201|2004-09-01 09:00,1,111.4,111.4,111.25,111.26,4564
20041201|2004-09-01 09:30,1,111.26,111.28,111.25,111.25,1076
20041201|2004-09-01 10:00,1,111.27,111.28,111.26,111.27,2231
20041201|2004-09-01 10:30,1,111.26,111.27,111.26,111.26,25652
20041201|2004-09-01 11:00,1,111.25,111.25,111.25,111.25,1012
20041201|2004-09-01 11:30,1,111.27,111.27,111.27,111.27,9
20041201|2004-09-02 01:00,2,111.29,111.3,111.29,111.3,1519
20041201|2004-09-02 01:30,2,111.29,111.29,111.27,111.28,9
20041201|2004-09-02 02:00,2,111.27,111.27,111.25,111.25,901
20041201|2004-09-02 02:30,2,111.27,111.27,111.26,111.26,1102
20041201|2004-09-02 03:00,2,111.26,111.28,111.26,111.28,13192
20041201|2004-09-02 03:30,2,111.28,111.28,111.26,111.28,1440
20041201|2004-09-02 04:00,2,111.28,111.28,111.27,111.27,5661
20041201|2004-09-02 04:30,2,111.27,111.27,111.26,111.27,772
20041201|2004-09-02 05:00,2,111.27,111.27,111.25,111.26,3739
20041201|2004-09-02 05:30,2,111.26,111.28,111.26,111.27,930
20041201|2004-09-02 06:00,2,111.28,111.29,111.27,111.27,1440
20041201|2004-09-02 06:30,2,111.28,111.29,111.28,111.29,1220
20041201|2004-09-02 07:00,2,111.29,111.3,111.28,111.3,4273
20041201|2004-09-02 07:30,2,111.28,111.28,111.2,111.2,16689
20041201|2004-09-02 08:00,2,111.2,111.23,111.19,111.22,3460
20041201|2004-09-02 08:30,2,111.23,111.23,111.19,111.19,6234
20041201|2004-09-02 09:00,2,111.16,111.17,111.15,111.16,4348
20041201|2004-09-02 09:30,2,111.16,111.16,111.11,111.12,2128
20041201|2004-09-02 10:00,2,111.13,111.14,111.11,111.11,1465
20041201|2004-09-02 10:30,2,111.07,111.07,111.06,111.06,540
20041201|2004-09-02 11:00,2,111.06,111.07,111.04,111.04,1695
20041201|2004-09-02 11:30,2,111.03,111.03,111.02,111.03,6244
20041201|2004-09-03 01:00,3,110.99,111.07,110.99,111.04,1292
20041201|2004-09-03 01:30,3,111.04,111.05,111.02,111.05,3213
20041201|2004-09-03 02:00,3,111.05,111.06,110.98,111,2014
20041201|2004-09-03 02:30,3,110.99,110.99,110.95,110.96,13958
20041201|2004-09-03 03:00,3,110.95,110.98,110.94,110.97,2002
20041201|2004-09-03 03:30,3,110.97,110.98,110.92,110.95,4875
20041201|2004-09-03 04:00,3,110.95,110.97,110.94,110.94,2630
20041201|2004-09-03 04:30,3,110.94,110.95,110.93,110.94,7024
20041201|2004-09-03 05:00,3,110.94,110.94,110.92,110.94,8095
20041201|2004-09-03 05:30,3,110.94,110.98,110.94,110.97,1463
20041201|2004-09-03 06:00,3,110.98,110.98,110.95,110.97,1702
20041201|2004-09-03 06:30,3,110.97,110.97,110.94,110.94,1005
20041201|2004-09-03 07:00,3,110.95,111.3,110.85,110.85,8223
20041201|2004-09-03 07:30,3,110.5,110.8,110.5,110.77,23311
20041201|2004-09-03 08:00,3,110.75,110.78,110.7,110.74,9667
20041201|2004-09-03 08:30,3,110.74,110.75,110.68,110.74,10594
20041201|2004-09-03 09:00,3,110.72,110.72,110.63,110.64,19307
20041201|2004-09-03 09:30,3,110.66,110.67,110.57,110.61,24142
20041201|2004-09-03 10:00,3,110.6,110.6,110.55,110.58,5736
20041201|2004-09-03 10:30,3,110.58,110.6,110.58,110.6,2452
20041201|2004-09-03 11:00,3,110.6,110.6,110.56,110.56,2382
20041201|2004-09-03 11:30,3,110.57,110.6,110.56,110.56,13220
20041201|2004-09-03 12:00,3,110.52,110.52,110.52,110.52,1
20041201|2004-09-06 01:00,6,110.5,110.57,110.5,110.55,6425
20041201|2004-09-06 01:30,6,110.55,110.58,110.55,110.57,3037
20041201|2004-09-06 02:00,6,110.56,110.56,110.52,110.52,8016
20041201|2004-09-06 02:30,6,110.51,110.56,110.51,110.56,6799
20041201|2004-09-06 03:00,6,110.56,110.57,110.53,110.54,6724
20041201|2004-09-06 03:30,6,110.54,110.56,110.54,110.55,13478
20041201|2004-09-06 04:00,6,110.56,110.58,110.55,110.57,103225
20041201|2004-09-06 04:30,6,110.56,110.6,110.56,110.59,16556
20041201|2004-09-06 05:00,6,110.59,110.64,110.59,110.62,8824
20041201|2004-09-06 05:30,6,110.62,110.64,110.62,110.63,5973
20041201|2004-09-06 06:00,6,110.63,110.66,110.62,110.65,2579
20041201|2004-09-06 06:30,6,110.66,110.66,110.64,110.65,1839
20041201|2004-09-06 07:00,6,110.65,110.66,110.64,110.64,5172
20041201|2004-09-06 07:30,6,110.64,110.65,110.62,110.62,9778
20041201|2004-09-06 08:00,6,110.62,110.62,110.6,110.62,12698
20041201|2004-09-06 08:30,6,110.62,110.64,110.61,110.64,12419
20041201|2004-09-06 09:00,6,110.64,110.66,110.63,110.64,5819
20041201|2004-09-06 09:30,6,110.64,110.64,110.63,110.64,11385
20041201|2004-09-06 10:00,6,110.64,110.65,110.63,110.65,7733
20041201|2004-09-06 10:30,6,110.65,110.65,110.64,110.65,4049
20041201|2004-09-06 11:00,6,110.65,110.65,110.63,110.63,583
20041201|2004-09-06 11:30,6,110.64,110.64,110.61,110.61,10154
20041201|2004-09-07 01:00,7,110.53,110.6,110.53,110.59,14335
20041201|2004-09-07 01:30,7,110.59,110.59,110.56,110.58,19956
20041201|2004-09-07 02:00,7,110.58,110.63,110.58,110.63,17993
20041201|2004-09-07 02:30,7,110.64,110.68,110.63,110.67,28796
20041201|2004-09-07 03:00,7,110.67,110.67,110.64,110.65,23860
20041201|2004-09-07 03:30,7,110.66,110.67,110.63,110.65,37330
20041201|2004-09-07 04:00,7,110.65,110.66,110.64,110.65,19748
20041201|2004-09-07 04:30,7,110.65,110.66,110.64,110.65,15916
20041201|2004-09-07 05:00,7,110.64,110.65,110.63,110.64,17685
20041201|2004-09-07 05:30,7,110.64,110.64,110.54,110.55,36377
20041201|2004-09-07 06:00,7,110.55,110.55,110.43,110.43,55889
20041201|2004-09-07 06:30,7,110.44,110.5,110.41,110.46,32460
20041201|2004-09-07 07:00,7,110.46,110.49,110.44,110.45,26752
20041201|2004-09-07 07:30,7,110.44,110.53,110.44,110.52,61024
20041201|2004-09-07 08:00,7,110.52,110.54,110.5,110.51,43870
20041201|2004-09-07 08:30,7,110.52,110.52,110.47,110.52,37094
20041201|2004-09-07 09:00,7,110.52,110.53,110.47,110.49,58091
20041201|2004-09-07 09:30,7,110.49,110.54,110.49,110.52,43346
20041201|2004-09-07 10:00,7,110.53,110.55,110.51,110.51,38981
20041201|2004-09-07 10:30,7,110.51,110.56,110.51,110.55,23547
20041201|2004-09-07 11:00,7,110.55,110.57,110.54,110.56,12380
20041201|2004-09-07 11:30,7,110.56,110.58,110.55,110.55,12844
20041201|2004-09-07 12:00,7,110.53,110.53,110.53,110.53,861
20041201|2004-09-08 01:00,8,110.57,110.61,110.56,110.6,22917
20041201|2004-09-08 01:30,8,110.6,110.6,110.57,110.58,16535
20041201|2004-09-08 02:00,8,110.58,110.6,110.55,110.56,25991
20041201|2004-09-08 02:30,8,110.55,110.55,110.46,110.49,42447
20041201|2004-09-08 03:00,8,110.49,110.5,110.47,110.49,25030
20041201|2004-09-08 03:30,8,110.49,110.49,110.45,110.47,27110
20041201|2004-09-08 04:00,8,110.47,110.5,110.47,110.5,21063
20041201|2004-09-08 04:30,8,110.49,110.52,110.49,110.5,13400
20041201|2004-09-08 05:00,8,110.5,110.5,110.48,110.49,11134
20041201|2004-09-08 05:30,8,110.49,110.5,110.45,110.46,15329
20041201|2004-09-08 06:00,8,110.46,110.48,110.44,110.46,14824
20041201|2004-09-08 06:30,8,110.46,110.47,110.45,110.45,11661
20041201|2004-09-08 07:00,8,110.45,110.46,110.42,110.43,23968
20041201|2004-09-08 07:30,8,110.42,110.47,110.42,110.44,22751
20041201|2004-09-08 08:00,8,110.45,110.46,110.37,110.39,52965
20041201|2004-09-08 08:30,8,110.39,110.42,110.37,110.41,46043
20041201|2004-09-08 09:00,8,110.4,110.44,110.35,110.44,33257
20041201|2004-09-08 09:30,8,110.44,110.58,110.41,110.55,110694
20041201|2004-09-08 10:00,8,110.56,110.66,110.54,110.64,67223
20041201|2004-09-08 10:30,8,110.64,110.64,110.6,110.61,26546
20041201|2004-09-08 11:00,8,110.61,110.69,110.6,110.68,21062
20041201|2004-09-08 11:30,8,110.68,110.71,110.67,110.68,12842
20041201|2004-09-08 12:00,8,110.7,110.7,110.7,110.7,56
20041201|2004-09-09 01:00,9,110.83,110.87,110.8,110.82,35695
20041201|2004-09-09 01:30,9,110.81,110.85,110.79,110.83,26593
20041201|2004-09-09 02:00,9,110.83,110.84,110.8,110.83,20759
20041201|2004-09-09 02:30,9,110.83,110.86,110.81,110.82,40858
20041201|2004-09-09 03:00,9,110.82,110.88,110.82,110.87,36272
20041201|2004-09-09 03:30,9,110.86,110.87,110.83,110.85,19163
20041201|2004-09-09 04:00,9,110.85,110.87,110.84,110.86,22663
20041201|2004-09-09 04:30,9,110.86,110.88,110.82,110.83,23538
20041201|2004-09-09 05:00,9,110.83,110.85,110.82,110.84,11547
20041201|2004-09-09 05:30,9,110.84,110.86,110.83,110.84,22904
20041201|2004-09-09 06:00,9,110.83,110.85,110.82,110.84,11401
20041201|2004-09-09 06:30,9,110.84,110.9,110.83,110.89,30131
20041201|2004-09-09 07:00,9,110.89,110.9,110.78,110.81,35547
20041201|2004-09-09 07:30,9,110.81,110.86,110.72,110.73,82821
20041201|2004-09-09 08:00,9,110.74,110.79,110.72,110.77,54874
20041201|2004-09-09 08:30,9,110.77,110.81,110.75,110.8,32144
20041201|2004-09-09 09:00,9,110.8,110.81,110.73,110.79,56936
20041201|2004-09-09 09:30,9,110.79,110.83,110.77,110.82,36545
20041201|2004-09-09 10:00,9,110.82,110.91,110.81,110.9,40358
20041201|2004-09-09 10:30,9,110.91,111.01,110.9,110.99,50838
20041201|2004-09-09 11:00,9,111,111.02,110.97,110.98,29180
20041201|2004-09-09 11:30,9,110.97,110.98,110.94,110.95,16950
20041201|2004-09-09 12:00,9,110.9,110.9,110.9,110.9,475
20041201|2004-09-10 01:00,10,110.9,110.98,110.89,110.97,14614
20041201|2004-09-10 01:30,10,110.97,110.97,110.92,110.95,16345
20041201|2004-09-10 02:00,10,110.95,110.95,110.91,110.92,16403
20041201|2004-09-10 02:30,10,110.92,110.94,110.91,110.93,20929
20041201|2004-09-10 03:00,10,110.93,110.96,110.93,110.95,15938
20041201|2004-09-10 03:30,10,110.94,110.95,110.93,110.93,10763
20041201|2004-09-10 04:00,10,110.93,110.93,110.92,110.93,10252
20041201|2004-09-10 04:30,10,110.93,110.94,110.92,110.92,9027
20041201|2004-09-10 05:00,10,110.93,110.93,110.89,110.91,16537
20041201|2004-09-10 05:30,10,110.91,110.92,110.9,110.92,8974
20041201|2004-09-10 06:00,10,110.92,110.94,110.91,110.94,6435
20041201|2004-09-10 06:30,10,110.94,110.98,110.94,110.97,18691
20041201|2004-09-10 07:00,10,110.97,111.1,110.96,111.08,35228
20041201|2004-09-10 07:30,10,111.08,111.19,111.05,111.13,147406
20041201|2004-09-10 08:00,10,111.13,111.14,111.07,111.08,63253
20041201|2004-09-10 08:30,10,111.08,111.12,111.06,111.09,45047
20041201|2004-09-10 09:00,10,111.09,111.1,111.03,111.09,43768
20041201|2004-09-10 09:30,10,111.09,111.13,111.04,111.11,43611
20041201|2004-09-10 10:00,10,111.11,111.12,111.06,111.07,28997
20041201|2004-09-10 10:30,10,111.06,111.08,111,111.05,17928
20041201|2004-09-10 11:00,10,111.05,111.08,111.04,111.05,10455
20041201|2004-09-10 11:30,10,111.05,111.06,111,111.02,10030
20041201|2004-09-10 12:00,10,111.02,111.02,111.02,111.02,1410
20041201|2004-09-13 01:00,13,110.9,110.96,110.9,110.93,15304
20041201|2004-09-13 01:30,13,110.93,110.95,110.84,110.87,31621
20041201|2004-09-13 02:00,13,110.87,110.87,110.83,110.86,25156
20041201|2004-09-13 02:30,13,110.85,110.87,110.81,110.82,30998
20041201|2004-09-13 03:00,13,110.82,110.86,110.81,110.83,18282
20041201|2004-09-13 03:30,13,110.82,110.86,110.82,110.85,21303
20041201|2004-09-13 04:00,13,110.85,110.86,110.84,110.85,12037
20041201|2004-09-13 04:30,13,110.85,110.87,110.84,110.86,12507
20041201|2004-09-13 05:00,13,110.86,110.9,110.86,110.89,18677
20041201|2004-09-13 05:30,13,110.89,110.9,110.87,110.87,4759
20041201|2004-09-13 06:00,13,110.88,110.89,110.85,110.86,10421
20041201|2004-09-13 06:30,13,110.87,110.88,110.85,110.85,9094
20041201|2004-09-13 07:00,13,110.85,110.89,110.85,110.87,15016
20041201|2004-09-13 07:30,13,110.88,110.89,110.86,110.87,13401
20041201|2004-09-13 08:00,13,110.87,110.93,110.85,110.92,36120
20041201|2004-09-13 08:30,13,110.92,110.93,110.87,110.91,27115
20041201|2004-09-13 09:00,13,110.91,110.92,110.86,110.92,29459
20041201|2004-09-13 09:30,13,110.92,110.95,110.89,110.92,43341
20041201|2004-09-13 10:00,13,110.91,110.95,110.9,110.93,27346
20041201|2004-09-13 10:30,13,110.92,110.96,110.92,110.95,18744
20041201|2004-09-13 11:00,13,110.95,110.96,110.93,110.94,9169
20041201|2004-09-13 11:30,13,110.95,110.98,110.94,110.97,11036
20041201|2004-09-13 12:00,13,110.96,110.96,110.96,110.96,219
20041201|2004-09-14 01:00,14,110.95,110.96,110.92,110.95,11520
20041201|2004-09-14 01:30,14,110.95,110.96,110.93,110.96,16949
20041201|2004-09-14 02:00,14,110.97,111.01,110.96,111,29829
20041201|2004-09-14 02:30,14,111,111.01,110.97,110.98,19461
20041201|2004-09-14 03:00,14,110.98,110.99,110.95,110.96,25821
20041201|2004-09-14 03:30,14,110.97,110.98,110.94,110.98,34240
20041201|2004-09-14 04:00,14,110.97,111.01,110.96,111.01,44192
20041201|2004-09-14 04:30,14,111.01,111.07,111,111.05,48602
20041201|2004-09-14 05:00,14,111.06,111.11,111.05,111.1,43648
20041201|2004-09-14 05:30,14,111.11,111.11,111.08,111.09,27780
20041201|2004-09-14 06:00,14,111.09,111.13,111.08,111.12,17593
20041201|2004-09-14 06:30,14,111.12,111.13,111.11,111.12,13644
20041201|2004-09-14 07:00,14,111.11,111.26,111.1,111.12,36653
20041201|2004-09-14 07:30,14,111.12,111.13,111.04,111.05,125388
20041201|2004-09-14 08:00,14,111.05,111.06,111.01,111.05,66846
20041201|2004-09-14 08:30,14,111.04,111.05,110.96,110.97,72278
20041201|2004-09-14 09:00,14,110.98,111.03,110.95,111.02,35404
20041201|2004-09-14 09:30,14,111.02,111.05,111.01,111.04,24936
20041201|2004-09-14 10:00,14,111.04,111.07,111.02,111.05,25538
20041201|2004-09-14 10:30,14,111.06,111.1,111.04,111.07,25874
20041201|2004-09-14 11:00,14,111.06,111.06,111.04,111.04,6750
20041201|2004-09-14 11:30,14,111.05,111.08,111.03,111.07,8795
20041201|2004-09-14 12:00,14,111.08,111.08,111.08,111.08,370
20041201|2004-09-15 01:00,15,111.09,111.09,111.02,111.04,13138
20041201|2004-09-15 01:30,15,111.03,111.03,111.01,111.02,10462
20041201|2004-09-15 02:00,15,111.03,111.05,111.02,111.04,15050
20041201|2004-09-15 02:30,15,111.03,111.04,111.02,111.04,15121
20041201|2004-09-15 03:00,15,111.04,111.05,111.03,111.05,12002
20041201|2004-09-15 03:30,15,111.04,111.16,111.03,111.06,84843
20041201|2004-09-15 04:00,15,111.07,111.11,111.06,111.1,44132
20041201|2004-09-15 04:30,15,111.11,111.11,111.07,111.08,24260
20041201|2004-09-15 05:00,15,111.07,111.09,111.05,111.05,13902
20041201|2004-09-15 05:30,15,111.06,111.08,111.05,111.07,10701
20041201|2004-09-15 06:00,15,111.06,111.07,111.05,111.05,8860
20041201|2004-09-15 06:30,15,111.05,111.08,111.04,111.07,10487
20041201|2004-09-15 07:00,15,111.07,111.11,111.06,111.06,24281
20041201|2004-09-15 07:30,15,111.06,111.07,111.02,111.03,67420
20041201|2004-09-15 08:00,15,111.03,111.06,111,111.02,58524
20041201|2004-09-15 08:30,15,111.03,111.03,110.96,111,66861
20041201|2004-09-15 09:00,15,111,111,110.94,110.99,54410
20041201|2004-09-15 09:30,15,111,111.02,110.98,111,33873
20041201|2004-09-15 10:00,15,110.99,110.99,110.95,110.97,27918
20041201|2004-09-15 10:30,15,110.97,110.99,110.96,110.97,22021
20041201|2004-09-15 11:00,15,110.98,111.01,110.97,111.01,10792
20041201|2004-09-15 11:30,15,111.01,111.01,110.99,111,5645
20041201|2004-09-15 12:00,15,111,111,111,111,287
20041201|2004-09-16 01:00,16,110.97,110.98,110.95,110.96,7619
20041201|2004-09-16 01:30,16,110.96,110.96,110.91,110.92,13508
20041201|2004-09-16 02:00,16,110.91,110.92,110.87,110.89,22654
20041201|2004-09-16 02:30,16,110.89,110.91,110.88,110.91,23621
20041201|2004-09-16 03:00,16,110.91,110.93,110.89,110.89,27135
20041201|2004-09-16 03:30,16,110.9,110.9,110.85,110.86,49089
20041201|2004-09-16 04:00,16,110.86,110.87,110.84,110.86,15089
20041201|2004-09-16 04:30,16,110.86,110.91,110.85,110.86,32614
20041201|2004-09-16 05:00,16,110.86,110.88,110.84,110.86,28019
20041201|2004-09-16 05:30,16,110.85,110.87,110.84,110.87,18068
20041201|2004-09-16 06:00,16,110.87,110.9,110.87,110.88,9249
20041201|2004-09-16 06:30,16,110.88,110.9,110.88,110.88,12134
20041201|2004-09-16 07:00,16,110.88,110.98,110.88,110.93,25924
20041201|2004-09-16 07:30,16,110.92,110.95,110.86,110.93,91286
20041201|2004-09-16 08:00,16,110.93,110.94,110.91,110.93,27191
20041201|2004-09-16 08:30,16,110.93,110.96,110.91,110.96,27329
20041201|2004-09-16 09:00,16,110.95,111.01,110.95,111,39151
20041201|2004-09-16 09:30,16,110.99,111,110.97,111,25508
20041201|2004-09-16 10:00,16,111,111.02,110.98,111,30533
20041201|2004-09-16 10:30,16,110.99,111.09,110.98,111.09,12816
20041201|2004-09-16 11:00,16,111.09,111.13,111.04,111.09,63544
20041201|2004-09-16 11:30,16,111.09,111.13,111.07,111.12,14912
20041201|2004-09-16 12:00,16,111.12,111.12,111.12,111.12,161
20041201|2004-09-17 01:00,17,111.15,111.21,111.14,111.19,26239
20041201|2004-09-17 01:30,17,111.19,111.23,111.18,111.21,27075
20041201|2004-09-17 02:00,17,111.21,111.22,111.18,111.22,17314
20041201|2004-09-17 02:30,17,111.21,111.29,111.2,111.28,39539
20041201|2004-09-17 03:00,17,111.28,111.29,111.26,111.26,35472
20041201|2004-09-17 03:30,17,111.27,111.28,111.22,111.23,24853
20041201|2004-09-17 04:00,17,111.23,111.29,111.23,111.28,19803
20041201|2004-09-17 04:30,17,111.29,111.29,111.26,111.28,18396
20041201|2004-09-17 05:00,17,111.28,111.31,111.27,111.29,16759
20041201|2004-09-17 05:30,17,111.29,111.33,111.28,111.29,24801
20041201|2004-09-17 06:00,17,111.29,111.29,111.27,111.27,13566
20041201|2004-09-17 06:30,17,111.27,111.28,111.25,111.25,15799
20041201|2004-09-17 07:00,17,111.25,111.26,111.24,111.25,17031
20041201|2004-09-17 07:30,17,111.25,111.25,111.21,111.21,25893
20041201|2004-09-17 08:00,17,111.22,111.22,111.19,111.21,31844
20041201|2004-09-17 08:30,17,111.21,111.28,111.15,111.17,56201
20041201|2004-09-17 09:00,17,111.17,111.21,111.15,111.18,36827
20041201|2004-09-17 09:30,17,111.18,111.19,111.12,111.15,35881
20041201|2004-09-17 10:00,17,111.14,111.19,111.14,111.17,13798
20041201|2004-09-17 10:30,17,111.17,111.19,111.15,111.18,9185
20041201|2004-09-17 11:00,17,111.19,111.23,111.18,111.23,6758
20041201|2004-09-17 11:30,17,111.22,111.22,111.19,111.21,7022
20041201|2004-09-17 12:00,17,111.22,111.22,111.22,111.22,1323
20041201|2004-09-20 01:00,20,111.18,111.18,111.14,111.15,10312
20041201|2004-09-20 01:30,20,111.15,111.19,111.13,111.18,7898
20041201|2004-09-20 02:00,20,111.18,111.2,111.17,111.19,7049
20041201|2004-09-20 02:30,20,111.19,111.19,111.14,111.16,8513
20041201|2004-09-20 03:00,20,111.15,111.18,111.15,111.17,5865
20041201|2004-09-20 03:30,20,111.17,111.18,111.15,111.16,12157
20041201|2004-09-20 04:00,20,111.16,111.17,111.15,111.16,6835
20041201|2004-09-20 04:30,20,111.17,111.19,111.16,111.18,7687
20041201|2004-09-20 05:00,20,111.19,111.23,111.18,111.22,21100
20041201|2004-09-20 05:30,20,111.22,111.23,111.2,111.22,7802
20041201|2004-09-20 06:00,20,111.22,111.23,111.21,111.23,4806
20041201|2004-09-20 06:30,20,111.23,111.23,111.21,111.21,5119
20041201|2004-09-20 07:00,20,111.21,111.24,111.19,111.23,16233
20041201|2004-09-20 07:30,20,111.23,111.26,111.22,111.23,27125
20041201|2004-09-20 08:00,20,111.23,111.27,111.23,111.26,25524
20041201|2004-09-20 08:30,20,111.26,111.28,111.21,111.25,55362
20041201|2004-09-20 09:00,20,111.26,111.26,111.23,111.23,17785
20041201|2004-09-20 09:30,20,111.23,111.26,111.22,111.26,16471
20041201|2004-09-20 10:00,20,111.25,111.28,111.24,111.28,11069
20041201|2004-09-20 10:30,20,111.28,111.31,111.28,111.3,13980
20041201|2004-09-20 11:00,20,111.29,111.3,111.26,111.26,5340
20041201|2004-09-20 11:30,20,111.26,111.28,111.25,111.26,5582
20041201|2004-09-20 12:00,20,111.29,111.29,111.29,111.29,1043
20041201|2004-09-21 01:00,21,111.31,111.31,111.26,111.27,12911
20041201|2004-09-21 01:30,21,111.27,111.29,111.26,111.29,6235
20041201|2004-09-21 02:00,21,111.29,111.29,111.25,111.25,10398
20041201|2004-09-21 02:30,21,111.26,111.26,111.15,111.17,51130
20041201|2004-09-21 03:00,21,111.17,111.19,111.16,111.16,34463
20041201|2004-09-21 03:30,21,111.16,111.17,111.14,111.15,25941
20041201|2004-09-21 04:00,21,111.16,111.17,111.13,111.16,23378
20041201|2004-09-21 04:30,21,111.15,111.19,111.14,111.19,21571
20041201|2004-09-21 05:00,21,111.19,111.2,111.17,111.17,9437
20041201|2004-09-21 05:30,21,111.17,111.2,111.17,111.19,11456
20041201|2004-09-21 06:00,21,111.19,111.21,111.18,111.19,8990
20041201|2004-09-21 06:30,21,111.2,111.21,111.19,111.2,5152
20041201|2004-09-21 07:00,21,111.21,111.22,111.16,111.16,33855
20041201|2004-09-21 07:30,21,111.15,111.2,111.15,111.19,29412
20041201|2004-09-21 08:00,21,111.19,111.2,111.17,111.18,9434
20041201|2004-09-21 08:30,21,111.18,111.21,111.18,111.2,18385
20041201|2004-09-21 09:00,21,111.19,111.2,111.16,111.19,17876
20041201|2004-09-21 09:30,21,111.19,111.22,111.18,111.22,19755
20041201|2004-09-21 10:00,21,111.21,111.27,111.21,111.24,28265
20041201|2004-09-21 10:30,21,111.23,111.26,111.23,111.23,10366
20041201|2004-09-21 11:00,21,111.23,111.24,111.22,111.23,8966
20041201|2004-09-21 11:30,21,111.23,111.24,111.21,111.24,6399
20041201|2004-09-21 12:00,21,111.24,111.24,111.24,111.24,523
20041201|2004-09-22 01:00,22,111.31,111.31,111.25,111.27,24838
20041201|2004-09-22 01:30,22,111.28,111.29,111.26,111.28,13877
20041201|2004-09-22 02:00,22,111.29,111.3,111.23,111.24,22664
20041201|2004-09-22 02:30,22,111.24,111.26,111.22,111.24,18029
20041201|2004-09-22 03:00,22,111.24,111.27,111.24,111.27,16318
20041201|2004-09-22 03:30,22,111.26,111.27,111.23,111.26,40954
20041201|2004-09-22 04:00,22,111.26,111.32,111.25,111.3,54513
20041201|2004-09-22 04:30,22,111.31,111.35,111.3,111.33,41329
20041201|2004-09-22 05:00,22,111.34,111.35,111.31,111.33,21360
20041201|2004-09-22 05:30,22,111.33,111.34,111.31,111.32,11496
20041201|2004-09-22 06:00,22,111.33,111.33,111.3,111.31,11391
20041201|2004-09-22 06:30,22,111.3,111.33,111.3,111.32,10328
20041201|2004-09-22 07:00,22,111.32,111.35,111.31,111.31,17099
20041201|2004-09-22 07:30,22,111.31,111.31,111.27,111.29,51866
20041201|2004-09-22 08:00,22,111.29,111.31,111.28,111.28,21034
20041201|2004-09-22 08:30,22,111.28,111.28,111.23,111.26,52196
20041201|2004-09-22 09:00,22,111.26,111.31,111.26,111.29,29009
20041201|2004-09-22 09:30,22,111.29,111.34,111.28,111.34,47042
20041201|2004-09-22 10:00,22,111.34,111.45,111.32,111.44,68664
20041201|2004-09-22 10:30,22,111.44,111.49,111.42,111.46,46507
20041201|2004-09-22 11:00,22,111.46,111.48,111.44,111.45,21171
20041201|2004-09-22 11:30,22,111.46,111.5,111.45,111.49,21341
20041201|2004-09-22 12:00,22,111.5,111.5,111.5,111.5,75
20041201|2004-09-23 01:00,23,111.53,111.53,111.46,111.47,37638
20041201|2004-09-23 01:30,23,111.47,111.53,111.47,111.5,16331
20041201|2004-09-23 02:00,23,111.5,111.54,111.5,111.52,27852
20041201|2004-09-23 02:30,23,111.51,111.56,111.51,111.54,25393
20041201|2004-09-23 03:00,23,111.54,111.55,111.5,111.5,28431
20041201|2004-09-23 03:30,23,111.51,111.53,111.49,111.5,25942
20041201|2004-09-23 04:00,23,111.49,111.53,111.48,111.52,31061
20041201|2004-09-23 04:30,23,111.53,111.58,111.52,111.57,44996
20041201|2004-09-23 05:00,23,111.57,111.61,111.56,111.57,39142
20041201|2004-09-23 05:30,23,111.58,111.59,111.56,111.59,12726
20041201|2004-09-23 06:00,23,111.58,111.59,111.57,111.57,13553
20041201|2004-09-23 06:30,23,111.57,111.57,111.54,111.55,16191
20041201|2004-09-23 07:00,23,111.54,111.6,111.54,111.58,25796
20041201|2004-09-23 07:30,23,111.58,111.68,111.58,111.63,96403
20041201|2004-09-23 08:00,23,111.63,111.66,111.58,111.61,53930
20041201|2004-09-23 08:30,23,111.61,111.69,111.6,111.69,49045
20041201|2004-09-23 09:00,23,111.69,111.7,111.56,111.59,98032
20041201|2004-09-23 09:30,23,111.59,111.65,111.58,111.58,51893
20041201|2004-09-23 10:00,23,111.58,111.63,111.57,111.62,31874
20041201|2004-09-23 10:30,23,111.61,111.62,111.56,111.59,25112
20041201|2004-09-23 11:00,23,111.59,111.62,111.58,111.61,10703
20041201|2004-09-23 11:30,23,111.61,111.64,111.59,111.64,8876
20041201|2004-09-23 12:00,23,111.64,111.64,111.64,111.64,212
20041201|2004-09-24 01:00,24,111.56,111.56,111.47,111.48,45602
20041201|2004-09-24 01:30,24,111.48,111.54,111.46,111.54,18478
20041201|2004-09-24 02:00,24,111.54,111.54,111.48,111.49,26241
20041201|2004-09-24 02:30,24,111.49,111.53,111.46,111.47,35701
20041201|2004-09-24 03:00,24,111.48,111.51,111.46,111.5,21632
20041201|2004-09-24 03:30,24,111.49,111.5,111.47,111.5,23969
20041201|2004-09-24 04:00,24,111.5,111.55,111.49,111.54,20847
20041201|2004-09-24 04:30,24,111.54,111.56,111.53,111.54,25111
20041201|2004-09-24 05:00,24,111.55,111.57,111.53,111.53,26060
20041201|2004-09-24 05:30,24,111.53,111.55,111.51,111.53,19494
20041201|2004-09-24 06:00,24,111.53,111.54,111.51,111.54,9828
20041201|2004-09-24 06:30,24,111.54,111.56,111.53,111.54,14785
20041201|2004-09-24 07:00,24,111.54,111.58,111.48,111.5,26842
20041201|2004-09-24 07:30,24,111.49,111.61,111.49,111.51,89856
20041201|2004-09-24 08:00,24,111.5,111.54,111.45,111.47,68428
20041201|2004-09-24 08:30,24,111.46,111.48,111.39,111.42,68774
20041201|2004-09-24 09:00,24,111.42,111.47,111.41,111.47,39827
20041201|2004-09-24 09:30,24,111.47,111.47,111.41,111.42,36472
20041201|2004-09-24 10:00,24,111.43,111.47,111.43,111.45,20026
20041201|2004-09-24 10:30,24,111.45,111.49,111.45,111.48,8340
20041201|2004-09-24 11:00,24,111.48,111.49,111.46,111.47,6047
20041201|2004-09-24 11:30,24,111.47,111.49,111.45,111.49,6494
20041201|2004-09-24 12:00,24,111.49,111.49,111.49,111.49,707
20041201|2004-09-27 01:00,27,111.48,111.49,111.42,111.43,10250
20041201|2004-09-27 01:30,27,111.42,111.44,111.41,111.43,11139
20041201|2004-09-27 02:00,27,111.44,111.46,111.42,111.45,16576
20041201|2004-09-27 02:30,27,111.45,111.49,111.45,111.46,22211
20041201|2004-09-27 03:00,27,111.46,111.53,111.46,111.51,29118
20041201|2004-09-27 03:30,27,111.5,111.54,111.5,111.51,17848
20041201|2004-09-27 04:00,27,111.52,111.52,111.5,111.51,12636
20041201|2004-09-27 04:30,27,111.51,111.52,111.48,111.5,17256
20041201|2004-09-27 05:00,27,111.5,111.52,111.47,111.47,18731
20041201|2004-09-27 05:30,27,111.48,111.48,111.45,111.47,11335
20041201|2004-09-27 06:00,27,111.47,111.48,111.45,111.47,5640
20041201|2004-09-27 06:30,27,111.47,111.53,111.47,111.52,13869
20041201|2004-09-27 07:00,27,111.53,111.53,111.5,111.5,18181
20041201|2004-09-27 07:30,27,111.5,111.58,111.49,111.57,44163
20041201|2004-09-27 08:00,27,111.56,111.59,111.56,111.59,33653
20041201|2004-09-27 08:30,27,111.58,111.6,111.57,111.59,32433
20041201|2004-09-27 09:00,27,111.58,111.66,111.57,111.65,44514
20041201|2004-09-27 09:30,27,111.66,111.69,111.64,111.65,41760
20041201|2004-09-27 10:00,27,111.66,111.66,111.63,111.64,17654
20041201|2004-09-27 10:30,27,111.64,111.66,111.63,111.64,15793
20041201|2004-09-27 11:00,27,111.64,111.64,111.62,111.63,12244
20041201|2004-09-27 11:30,27,111.63,111.64,111.6,111.61,8921
20041201|2004-09-27 12:00,27,111.59,111.59,111.59,111.59,639
20041201|2004-09-28 01:00,28,111.65,111.7,111.63,111.68,25116
20041201|2004-09-28 01:30,28,111.68,111.73,111.67,111.72,44258
20041201|2004-09-28 02:00,28,111.72,111.72,111.64,111.64,27276
20041201|2004-09-28 02:30,28,111.64,111.65,111.62,111.65,30823
20041201|2004-09-28 03:00,28,111.65,111.65,111.57,111.59,44943
20041201|2004-09-28 03:30,28,111.59,111.62,111.56,111.58,29955
20041201|2004-09-28 04:00,28,111.58,111.6,111.55,111.56,30506
20041201|2004-09-28 04:30,28,111.57,111.58,111.55,111.58,18613
20041201|2004-09-28 05:00,28,111.57,111.59,111.56,111.58,16503
20041201|2004-09-28 05:30,28,111.58,111.61,111.57,111.59,15000
20041201|2004-09-28 06:00,28,111.59,111.63,111.58,111.61,15657
20041201|2004-09-28 06:30,28,111.61,111.61,111.59,111.6,10288
20041201|2004-09-28 07:00,28,111.6,111.67,111.59,111.64,34401
20041201|2004-09-28 07:30,28,111.65,111.66,111.61,111.61,26515
20041201|2004-09-28 08:00,28,111.61,111.63,111.58,111.59,37988
20041201|2004-09-28 08:30,28,111.59,111.65,111.58,111.63,26527
20041201|2004-09-28 09:00,28,111.63,111.69,111.58,111.64,72923
20041201|2004-09-28 09:30,28,111.65,111.66,111.61,111.63,36576
20041201|2004-09-28 10:00,28,111.64,111.65,111.59,111.6,25980
20041201|2004-09-28 10:30,28,111.6,111.61,111.55,111.56,28702
20041201|2004-09-28 11:00,28,111.57,111.57,111.49,111.5,28464
20041201|2004-09-28 11:30,28,111.5,111.55,111.48,111.54,12020
20041201|2004-09-28 12:00,28,111.55,111.55,111.55,111.55,75
20041201|2004-09-29 01:00,29,111.54,111.56,111.51,111.54,12855
20041201|2004-09-29 01:30,29,111.53,111.54,111.47,111.48,22795
20041201|2004-09-29 02:00,29,111.48,111.51,111.47,111.49,20732
20041201|2004-09-29 02:30,29,111.49,111.52,111.49,111.5,17143
20041201|2004-09-29 03:00,29,111.49,111.52,111.48,111.49,22092
20041201|2004-09-29 03:30,29,111.5,111.51,111.47,111.48,37661
20041201|2004-09-29 04:00,29,111.48,111.49,111.43,111.43,29950
20041201|2004-09-29 04:30,29,111.43,111.48,111.42,111.44,29081
20041201|2004-09-29 05:00,29,111.45,111.45,111.4,111.42,32417
20041201|2004-09-29 05:30,29,111.43,111.45,111.42,111.42,8176
20041201|2004-09-29 06:00,29,111.43,111.46,111.43,111.44,12707
20041201|2004-09-29 06:30,29,111.45,111.46,111.43,111.45,12243
20041201|2004-09-29 07:00,29,111.45,111.45,111.41,111.41,27234
20041201|2004-09-29 07:30,29,111.41,111.42,111.34,111.35,97860
20041201|2004-09-29 08:00,29,111.35,111.39,111.31,111.38,65778
20041201|2004-09-29 08:30,29,111.38,111.44,111.35,111.42,47264
20041201|2004-09-29 09:00,29,111.42,111.43,111.39,111.39,32418
20041201|2004-09-29 09:30,29,111.39,111.4,111.34,111.38,52522
20041201|2004-09-29 10:00,29,111.37,111.4,111.35,111.4,27608
20041201|2004-09-29 10:30,29,111.4,111.43,111.4,111.42,15574
20041201|2004-09-29 11:00,29,111.41,111.43,111.39,111.42,7181
20041201|2004-09-29 11:30,29,111.42,111.42,111.4,111.41,5155
20041201|2004-09-29 12:00,29,111.4,111.4,111.4,111.4,212
20041201|2004-09-30 01:00,30,111.37,111.44,111.37,111.4,9312
20041201|2004-09-30 01:30,30,111.39,111.41,111.35,111.36,20374
20041201|2004-09-30 02:00,30,111.35,111.37,111.32,111.36,30702
20041201|2004-09-30 02:30,30,111.36,111.37,111.34,111.35,21606
20041201|2004-09-30 03:00,30,111.35,111.37,111.35,111.36,14501
20041201|2004-09-30 03:30,30,111.36,111.4,111.36,111.36,21793
20041201|2004-09-30 04:00,30,111.37,111.39,111.36,111.39,17126
20041201|2004-09-30 04:30,30,111.38,111.39,111.37,111.38,7949
20041201|2004-09-30 05:00,30,111.39,111.39,111.36,111.39,11818
20041201|2004-09-30 05:30,30,111.38,111.4,111.37,111.38,12971
20041201|2004-09-30 06:00,30,111.38,111.4,111.38,111.39,7343
20041201|2004-09-30 06:30,30,111.39,111.51,111.39,111.49,61460
20041201|2004-09-30 07:00,30,111.49,111.53,111.48,111.51,47151
20041201|2004-09-30 07:30,30,111.52,111.56,111.44,111.47,105869
20041201|2004-09-30 08:00,30,111.48,111.48,111.34,111.4,118804
20041201|2004-09-30 08:30,30,111.4,111.44,111.35,111.35,53735
20041201|2004-09-30 09:00,30,111.34,111.44,111.33,111.44,65294
20041201|2004-09-30 09:30,30,111.44,111.48,111.41,111.46,51349
20041201|2004-09-30 10:00,30,111.46,111.51,111.45,111.47,41240
20041201|2004-09-30 10:30,30,111.46,111.5,111.46,111.49,11451
20041201|2004-09-30 11:00,30,111.49,111.51,111.47,111.5,10485
20041201|2004-09-30 11:30,30,111.5,111.51,111.47,111.51,11127
20041201|2004-09-30 12:00,30,111.49,111.49,111.49,111.49,236
20041201|2004-10-01 01:00,1,111.5,111.54,111.49,111.54,9597
20041201|2004-10-01 01:30,1,111.54,111.55,111.5,111.51,10850
20041201|2004-10-01 02:00,1,111.51,111.51,111.45,111.47,20823
20041201|2004-10-01 02:30,1,111.46,111.47,111.44,111.46,23614
20041201|2004-10-01 03:00,1,111.45,111.48,111.44,111.47,20246
20041201|2004-10-01 03:30,1,111.47,111.48,111.44,111.45,25509
20041201|2004-10-01 04:00,1,111.44,111.46,111.42,111.43,18792
20041201|2004-10-01 04:30,1,111.43,111.44,111.43,111.43,9159
20041201|2004-10-01 05:00,1,111.42,111.45,111.41,111.42,20577
20041201|2004-10-01 05:30,1,111.42,111.43,111.36,111.37,19534
20041201|2004-10-01 06:00,1,111.37,111.39,111.35,111.39,22374
20041201|2004-10-01 06:30,1,111.38,111.4,111.35,111.37,16264
20041201|2004-10-01 07:00,1,111.37,111.37,111.3,111.34,52361
20041201|2004-10-01 07:30,1,111.34,111.35,111.31,111.32,47465
20041201|2004-10-01 08:00,1,111.32,111.36,111.31,111.34,34039
20041201|2004-10-01 08:30,1,111.33,111.35,111.29,111.34,44944
20041201|2004-10-01 09:00,1,111.34,111.35,111.26,111.34,81359
20041201|2004-10-01 09:30,1,111.34,111.36,111.32,111.35,27001
20041201|2004-10-01 10:00,1,111.36,111.4,111.36,111.36,26109
20041201|2004-10-01 10:30,1,111.36,111.38,111.34,111.38,9674
20041201|2004-10-01 11:00,1,111.38,111.39,111.36,111.39,4003
20041201|2004-10-01 11:30,1,111.38,111.38,111.35,111.37,3536
20041201|2004-10-01 12:00,1,111.36,111.36,111.36,111.36,96
20041201|2004-10-04 01:00,4,111.3,111.3,111.24,111.27,25561
20041201|2004-10-04 01:30,4,111.28,111.29,111.26,111.28,8494
20041201|2004-10-04 02:00,4,111.27,111.32,111.27,111.29,11097
20041201|2004-10-04 02:30,4,111.3,111.3,111.26,111.29,17868
20041201|2004-10-04 03:00,4,111.29,111.31,111.25,111.31,19619
20041201|2004-10-04 03:30,4,111.31,111.32,111.29,111.31,12106
20041201|2004-10-04 04:00,4,111.31,111.33,111.31,111.32,9699
20041201|2004-10-04 04:30,4,111.31,111.33,111.31,111.32,10951
20041201|2004-10-04 05:00,4,111.32,111.33,111.29,111.3,12839
20041201|2004-10-04 05:30,4,111.29,111.3,111.26,111.28,13807
20041201|2004-10-04 06:00,4,111.28,111.3,111.26,111.29,9225
20041201|2004-10-04 06:30,4,111.29,111.3,111.22,111.24,19610
20041201|2004-10-04 07:00,4,111.24,111.28,111.23,111.27,17240
20041201|2004-10-04 07:30,4,111.27,111.27,111.18,111.21,56774
20041201|2004-10-04 08:00,4,111.21,111.22,111.18,111.21,27062
20041201|2004-10-04 08:30,4,111.22,111.24,111.2,111.23,44461
20041201|2004-10-04 09:00,4,111.24,111.26,111.21,111.25,34291
20041201|2004-10-04 09:30,4,111.24,111.29,111.23,111.27,33883
20041201|2004-10-04 10:00,4,111.27,111.27,111.24,111.25,17457
20041201|2004-10-04 10:30,4,111.25,111.28,111.25,111.26,7022
20041201|2004-10-04 11:00,4,111.26,111.29,111.26,111.28,9478
20041201|2004-10-04 11:30,4,111.27,111.28,111.26,111.27,6051
20041201|2004-10-04 12:00,4,111.26,111.26,111.26,111.26,601
20041201|2004-10-05 01:00,5,111.27,111.32,111.27,111.31,11961
20041201|2004-10-05 01:30,5,111.32,111.33,111.3,111.31,12221
20041201|2004-10-05 02:00,5,111.3,111.33,111.3,111.31,13691
20041201|2004-10-05 02:30,5,111.31,111.32,111.3,111.3,13878
20041201|2004-10-05 03:00,5,111.31,111.31,111.29,111.31,14724
20041201|2004-10-05 03:30,5,111.31,111.36,111.31,111.34,25690
20041201|2004-10-05 04:00,5,111.34,111.35,111.32,111.32,15202
20041201|2004-10-05 04:30,5,111.32,111.35,111.32,111.33,17387
20041201|2004-10-05 05:00,5,111.33,111.35,111.33,111.35,5368
20041201|2004-10-05 05:30,5,111.35,111.36,111.33,111.35,8999
20041201|2004-10-05 06:00,5,111.36,111.38,111.33,111.34,17245
20041201|2004-10-05 06:30,5,111.34,111.35,111.33,111.33,7559
20041201|2004-10-05 07:00,5,111.34,111.36,111.33,111.35,13076
20041201|2004-10-05 07:30,5,111.35,111.36,111.33,111.34,10351
20041201|2004-10-05 08:00,5,111.34,111.41,111.33,111.41,48290
20041201|2004-10-05 08:30,5,111.42,111.47,111.39,111.43,48268
20041201|2004-10-05 09:00,5,111.43,111.5,111.43,111.47,65565
20041201|2004-10-05 09:30,5,111.47,111.48,111.42,111.45,49796
20041201|2004-10-05 10:00,5,111.44,111.51,111.43,111.49,43728
20041201|2004-10-05 10:30,5,111.5,111.52,111.48,111.5,24706
20041201|2004-10-05 11:00,5,111.5,111.5,111.45,111.47,13160
20041201|2004-10-05 11:30,5,111.47,111.48,111.46,111.47,11667
20041201|2004-10-05 12:00,5,111.46,111.46,111.46,111.46,140
20041201|2004-10-06 01:00,6,111.44,111.45,111.42,111.44,7127
20041201|2004-10-06 01:30,6,111.44,111.46,111.43,111.43,9700
20041201|2004-10-06 02:00,6,111.43,111.44,111.39,111.39,22895
20041201|2004-10-06 02:30,6,111.4,111.42,111.39,111.42,10977
20041201|2004-10-06 03:00,6,111.41,111.47,111.41,111.46,28561
20041201|2004-10-06 03:30,6,111.46,111.49,111.44,111.49,52256
20041201|2004-10-06 04:00,6,111.49,111.49,111.44,111.45,36634
20041201|2004-10-06 04:30,6,111.45,111.49,111.44,111.46,25403
20041201|2004-10-06 05:00,6,111.47,111.5,111.45,111.49,21300
20041201|2004-10-06 05:30,6,111.49,111.5,111.47,111.48,12802
20041201|2004-10-06 06:00,6,111.48,111.49,111.47,111.48,6965
20041201|2004-10-06 06:30,6,111.48,111.52,111.48,111.5,18203
20041201|2004-10-06 07:00,6,111.51,111.51,111.47,111.47,14146
20041201|2004-10-06 07:30,6,111.48,111.48,111.43,111.45,35328
20041201|2004-10-06 08:00,6,111.45,111.45,111.42,111.44,32959
20041201|2004-10-06 08:30,6,111.44,111.49,111.42,111.47,26332
20041201|2004-10-06 09:00,6,111.47,111.49,111.43,111.46,28212
20041201|2004-10-06 09:30,6,111.45,111.53,111.43,111.5,55954
20041201|2004-10-06 10:00,6,111.5,111.52,111.47,111.47,30402
20041201|2004-10-06 10:30,6,111.48,111.52,111.47,111.52,17628
20041201|2004-10-06 11:00,6,111.52,111.52,111.49,111.5,8557
20041201|2004-10-06 11:30,6,111.5,111.51,111.46,111.46,8405
20041201|2004-10-06 12:00,6,111.46,111.46,111.46,111.46,179
20041201|2004-10-07 01:00,7,111.42,111.42,111.36,111.39,23224
20041201|2004-10-07 01:30,7,111.39,111.43,111.37,111.41,14492
20041201|2004-10-07 02:00,7,111.41,111.43,111.4,111.41,20262
20041201|2004-10-07 02:30,7,111.41,111.43,111.39,111.41,17457
20041201|2004-10-07 03:00,7,111.41,111.42,111.39,111.4,14001
20041201|2004-10-07 03:30,7,111.39,111.42,111.37,111.41,42552
20041201|2004-10-07 04:00,7,111.41,111.42,111.37,111.38,34848
20041201|2004-10-07 04:30,7,111.38,111.39,111.35,111.37,23209
20041201|2004-10-07 05:00,7,111.36,111.38,111.35,111.38,18544
20041201|2004-10-07 05:30,7,111.38,111.4,111.38,111.39,16794
20041201|2004-10-07 06:00,7,111.38,111.39,111.37,111.38,6695
20041201|2004-10-07 06:30,7,111.39,111.39,111.37,111.38,10784
20041201|2004-10-07 07:00,7,111.38,111.41,111.37,111.39,26856
20041201|2004-10-07 07:30,7,111.38,111.39,111.3,111.33,117974
20041201|2004-10-07 08:00,7,111.33,111.37,111.32,111.36,42403
20041201|2004-10-07 08:30,7,111.37,111.48,111.37,111.47,80238
20041201|2004-10-07 09:00,7,111.47,111.47,111.42,111.43,45288
20041201|2004-10-07 09:30,7,111.43,111.44,111.37,111.38,40381
20041201|2004-10-07 10:00,7,111.39,111.42,111.38,111.4,19559
20041201|2004-10-07 10:30,7,111.41,111.42,111.38,111.4,10933
20041201|2004-10-07 11:00,7,111.41,111.43,111.4,111.42,6564
20041201|2004-10-07 11:30,7,111.43,111.43,111.37,111.39,6540
20041201|2004-10-07 12:00,7,111.42,111.42,111.42,111.42,158
20041201|2004-10-08 01:00,8,111.44,111.47,111.44,111.45,8812
20041201|2004-10-08 01:30,8,111.46,111.59,111.46,111.54,44361
20041201|2004-10-08 02:00,8,111.54,111.6,111.52,111.6,23761
20041201|2004-10-08 02:30,8,111.59,111.61,111.56,111.57,39291
20041201|2004-10-08 03:00,8,111.58,111.6,111.57,111.57,19472
20041201|2004-10-08 03:30,8,111.57,111.58,111.56,111.57,25231
20041201|2004-10-08 04:00,8,111.57,111.58,111.56,111.57,15539
20041201|2004-10-08 04:30,8,111.56,111.59,111.56,111.57,13961
20041201|2004-10-08 05:00,8,111.57,111.59,111.56,111.58,20024
20041201|2004-10-08 05:30,8,111.58,111.64,111.57,111.63,21934
20041201|2004-10-08 06:00,8,111.63,111.64,111.6,111.61,15654
20041201|2004-10-08 06:30,8,111.6,111.62,111.58,111.59,11779
20041201|2004-10-08 07:00,8,111.59,112,111.58,111.75,36946
20041201|2004-10-08 07:30,8,111.74,111.89,111.73,111.87,174290
20041201|2004-10-08 08:00,8,111.86,111.88,111.79,111.85,83054
20041201|2004-10-08 08:30,8,111.85,111.87,111.8,111.83,55562
20041201|2004-10-08 09:00,8,111.84,111.84,111.78,111.82,33661
20041201|2004-10-08 09:30,8,111.82,111.87,111.8,111.86,50646
20041201|2004-10-08 10:00,8,111.86,111.87,111.83,111.85,16951
20041201|2004-10-08 10:30,8,111.84,111.85,111.83,111.84,10399
20041201|2004-10-08 11:00,8,111.83,111.87,111.83,111.85,7419
20041201|2004-10-08 11:30,8,111.86,111.87,111.84,111.85,9647
20041201|2004-10-08 12:00,8,111.85,111.85,111.85,111.85,309
20041201|2004-10-11 01:00,11,111.87,111.87,111.78,111.82,23201
20041201|2004-10-11 01:30,11,111.82,111.82,111.78,111.8,13071
20041201|2004-10-11 02:00,11,111.81,111.83,111.8,111.82,6864
20041201|2004-10-11 02:30,11,111.82,111.84,111.81,111.82,7945
20041201|2004-10-11 03:00,11,111.83,111.85,111.8,111.81,13487
20041201|2004-10-11 03:30,11,111.81,111.83,111.77,111.79,28086
20041201|2004-10-11 04:00,11,111.79,111.83,111.79,111.82,18853
20041201|2004-10-11 04:30,11,111.82,111.82,111.79,111.8,12191
20041201|2004-10-11 05:00,11,111.79,111.82,111.79,111.79,8531
20041201|2004-10-11 05:30,11,111.8,111.81,111.79,111.8,6353
20041201|2004-10-11 06:00,11,111.81,111.81,111.79,111.79,3246
20041201|2004-10-11 06:30,11,111.79,111.8,111.79,111.8,3280
20041201|2004-10-11 07:00,11,111.8,111.81,111.79,111.8,6356
20041201|2004-10-11 07:30,11,111.8,111.82,111.79,111.82,7445
20041201|2004-10-11 08:00,11,111.81,111.82,111.8,111.81,6949
20041201|2004-10-11 08:30,11,111.81,111.82,111.8,111.8,4408
20041201|2004-10-11 09:00,11,111.81,111.82,111.81,111.81,3527
20041201|2004-10-11 09:30,11,111.81,111.82,111.8,111.8,3308
20041201|2004-10-11 10:00,11,111.81,111.82,111.8,111.81,6146
20041201|2004-10-11 10:30,11,111.81,111.83,111.81,111.82,4036
20041201|2004-10-11 11:00,11,111.82,111.83,111.81,111.83,3871
20041201|2004-10-11 11:30,11,111.82,111.84,111.82,111.84,2329
20041201|2004-10-11 12:00,11,111.81,111.81,111.81,111.81,50
20041201|2004-10-13 01:00,13,111.98,111.99,111.94,111.99,20126
20041201|2004-10-13 01:30,13,111.99,111.99,111.91,111.93,33417
20041201|2004-10-13 02:00,13,111.94,111.97,111.94,111.95,19109
20041201|2004-10-13 02:30,13,111.95,111.98,111.92,111.94,31393
20041201|2004-10-13 03:00,13,111.93,111.97,111.93,111.97,19128
20041201|2004-10-13 03:30,13,111.96,111.97,111.94,111.95,11389
20041201|2004-10-13 04:00,13,111.96,111.96,111.91,111.92,32089
20041201|2004-10-13 04:30,13,111.92,111.94,111.92,111.92,15832
20041201|2004-10-13 05:00,13,111.93,111.94,111.89,111.92,18579
20041201|2004-10-13 05:30,13,111.92,111.92,111.86,111.87,31541
20041201|2004-10-13 06:00,13,111.88,111.88,111.85,111.87,18878
20041201|2004-10-13 06:30,13,111.88,111.91,111.87,111.89,17177
20041201|2004-10-13 07:00,13,111.88,111.91,111.87,111.89,12039
20041201|2004-10-13 07:30,13,111.9,111.92,111.86,111.87,41459
20041201|2004-10-13 08:00,13,111.87,111.92,111.87,111.92,28252
20041201|2004-10-13 08:30,13,111.92,111.96,111.9,111.95,32824
20041201|2004-10-13 09:00,13,111.95,112.02,111.95,112.02,50544
20041201|2004-10-13 09:30,13,112.01,112.03,111.98,112.01,47263
20041201|2004-10-13 10:00,13,112.01,112.03,111.99,111.99,28094
20041201|2004-10-13 10:30,13,111.99,112.05,111.98,112.03,19031
20041201|2004-10-13 11:00,13,112.04,112.05,112.03,112.03,5887
20041201|2004-10-13 11:30,13,112.04,112.04,112.01,112.03,6194
20041201|2004-10-13 12:00,13,112.04,112.04,112.04,112.04,66
20041201|2004-10-14 01:00,14,112.09,112.13,112.09,112.12,23042
20041201|2004-10-14 01:30,14,112.12,112.15,112.09,112.14,14100
20041201|2004-10-14 02:00,14,112.14,112.16,112.12,112.14,25000
20041201|2004-10-14 02:30,14,112.14,112.17,112.11,112.11,33912
20041201|2004-10-14 03:00,14,112.12,112.15,112.11,112.11,27260
20041201|2004-10-14 03:30,14,112.12,112.13,112.09,112.1,34352
20041201|2004-10-14 04:00,14,112.1,112.13,112.09,112.12,20801
20041201|2004-10-14 04:30,14,112.13,112.14,112.1,112.12,21237
20041201|2004-10-14 05:00,14,112.12,112.12,112.07,112.08,28363
20041201|2004-10-14 05:30,14,112.07,112.12,112.07,112.11,11382
20041201|2004-10-14 06:00,14,112.11,112.13,112.1,112.12,7254
20041201|2004-10-14 06:30,14,112.12,112.13,112.11,112.13,13961
20041201|2004-10-14 07:00,14,112.13,112.18,112.13,112.17,29350
20041201|2004-10-14 07:30,14,112.17,112.19,112.09,112.09,91587
20041201|2004-10-14 08:00,14,112.09,112.1,112.05,112.07,71664
20041201|2004-10-14 08:30,14,112.06,112.1,112.03,112.09,49199
20041201|2004-10-14 09:00,14,112.09,112.1,112.06,112.07,37467
20041201|2004-10-14 09:30,14,112.07,112.14,112.05,112.14,59478
20041201|2004-10-14 10:00,14,112.14,112.16,112.13,112.16,38424
20041201|2004-10-14 10:30,14,112.17,112.18,112.14,112.17,22943
20041201|2004-10-14 11:00,14,112.17,112.18,112.15,112.16,8690
20041201|2004-10-14 11:30,14,112.16,112.19,112.16,112.18,7757
20041201|2004-10-14 12:00,14,112.19,112.19,112.19,112.19,811
20041201|2004-10-15 06:00,15,112.25,112.25,112.24,112.25,3358
20041201|2004-10-15 06:30,15,112.25,112.27,112.24,112.26,13193
20041201|2004-10-15 07:00,15,112.27,112.29,112.18,112.18,33820
20041201|2004-10-15 07:30,15,112.19,112.31,112.15,112.25,134542
20041201|2004-10-15 08:00,15,112.25,112.29,112.18,112.19,92272
20041201|2004-10-15 08:30,15,112.19,112.27,112.17,112.21,73163
20041201|2004-10-15 09:00,15,112.21,112.27,112.19,112.22,62195
20041201|2004-10-15 09:30,15,112.22,112.24,112.15,112.17,43380
20041201|2004-10-15 10:00,15,112.17,112.2,112.14,112.18,34156
20041201|2004-10-15 10:30,15,112.18,112.25,112.17,112.24,26152
20041201|2004-10-15 11:00,15,112.24,112.24,112.05,112.06,69200
20041201|2004-10-15 11:30,15,112.06,112.08,112.02,112.06,26453
20041201|2004-10-15 12:00,15,112.04,112.04,112.04,112.04,674
20041201|2004-10-18 01:00,18,112.13,112.18,112.13,112.15,12674
20041201|2004-10-18 01:30,18,112.15,112.15,112.1,112.12,14038
20041201|2004-10-18 02:00,18,112.13,112.17,112.11,112.16,14293
20041201|2004-10-18 02:30,18,112.16,112.2,112.15,112.2,23864
20041201|2004-10-18 03:00,18,112.2,112.21,112.17,112.2,14918
20041201|2004-10-18 03:30,18,112.2,112.2,112.17,112.18,10733
20041201|2004-10-18 04:00,18,112.18,112.19,112.15,112.16,15278
20041201|2004-10-18 04:30,18,112.17,112.2,112.16,112.2,16188
20041201|2004-10-18 05:00,18,112.19,112.2,112.18,112.2,13114
20041201|2004-10-18 05:30,18,112.19,112.2,112.18,112.19,3992
20041201|2004-10-18 06:00,18,112.18,112.2,112.18,112.19,7219
20041201|2004-10-18 06:30,18,112.19,112.19,112.17,112.18,10860
20041201|2004-10-18 07:00,18,112.18,112.19,112.15,112.16,14405
20041201|2004-10-18 07:30,18,112.16,112.22,112.16,112.19,29776
20041201|2004-10-18 08:00,18,112.19,112.25,112.19,112.24,54627
20041201|2004-10-18 08:30,18,112.23,112.26,112.21,112.21,25702
20041201|2004-10-18 09:00,18,112.21,112.27,112.2,112.24,28559
20041201|2004-10-18 09:30,18,112.24,112.29,112.24,112.26,28148
20041201|2004-10-18 10:00,18,112.27,112.28,112.22,112.22,17520
20041201|2004-10-18 10:30,18,112.22,112.23,112.2,112.22,12310
20041201|2004-10-18 11:00,18,112.23,112.24,112.17,112.18,19341
20041201|2004-10-18 11:30,18,112.18,112.23,112.17,112.22,7872
20041201|2004-10-18 12:00,18,112.24,112.24,112.24,112.24,316
20041201|2004-10-19 01:00,19,112.24,112.25,112.16,112.18,20076
20041201|2004-10-19 01:30,19,112.18,112.19,112.13,112.15,20072
20041201|2004-10-19 02:00,19,112.15,112.17,112.12,112.13,29633
20041201|2004-10-19 02:30,19,112.13,112.16,112.13,112.15,17367
20041201|2004-10-19 03:00,19,112.15,112.18,112.15,112.17,11892
20041201|2004-10-19 03:30,19,112.16,112.17,112.14,112.16,20183
20041201|2004-10-19 04:00,19,112.15,112.16,112.13,112.16,24492
20041201|2004-10-19 04:30,19,112.16,112.19,112.15,112.19,17969
20041201|2004-10-19 05:00,19,112.18,112.19,112.16,112.18,12715
20041201|2004-10-19 05:30,19,112.17,112.19,112.17,112.19,7277
20041201|2004-10-19 06:00,19,112.18,112.2,112.17,112.17,11281
20041201|2004-10-19 06:30,19,112.18,112.18,112.16,112.16,8223
20041201|2004-10-19 07:00,19,112.16,112.18,112.1,112.1,34440
20041201|2004-10-19 07:30,19,112.1,112.11,112.05,112.09,121606
20041201|2004-10-19 08:00,19,112.08,112.12,112.03,112.04,81364
20041201|2004-10-19 08:30,19,112.04,112.11,112.04,112.1,54981
20041201|2004-10-19 09:00,19,112.1,112.11,112.05,112.1,43392
20041201|2004-10-19 09:30,19,112.1,112.15,112.08,112.14,62027
20041201|2004-10-19 10:00,19,112.14,112.16,112.13,112.14,32368
20041201|2004-10-19 10:30,19,112.13,112.18,112.12,112.16,17249
20041201|2004-10-19 11:00,19,112.16,112.17,112.14,112.16,7557
20041201|2004-10-19 11:30,19,112.17,112.2,112.15,112.19,9181
20041201|2004-10-19 12:00,19,112.21,112.21,112.21,112.21,73
20041201|2004-10-20 01:00,20,112.27,112.31,112.24,112.29,38743
20041201|2004-10-20 01:30,20,112.3,112.32,112.27,112.29,22117
20041201|2004-10-20 02:00,20,112.28,112.32,112.26,112.32,42329
20041201|2004-10-20 02:30,20,112.32,112.36,112.31,112.36,47882
20041201|2004-10-20 03:00,20,112.35,112.39,112.33,112.36,58539
20041201|2004-10-20 03:30,20,112.36,112.37,112.33,112.34,21546
20041201|2004-10-20 04:00,20,112.34,112.35,112.26,112.29,67957
20041201|2004-10-20 04:30,20,112.3,112.34,112.3,112.33,27008
20041201|2004-10-20 05:00,20,112.34,112.35,112.32,112.32,23212
20041201|2004-10-20 05:30,20,112.32,112.32,112.29,112.31,37886
20041201|2004-10-20 06:00,20,112.32,112.35,112.31,112.32,21771
20041201|2004-10-20 06:30,20,112.33,112.34,112.31,112.32,11443
20041201|2004-10-20 07:00,20,112.32,112.37,112.31,112.32,23794
20041201|2004-10-20 07:30,20,112.32,112.35,112.31,112.34,27537
20041201|2004-10-20 08:00,20,112.35,112.36,112.33,112.34,22504
20041201|2004-10-20 08:30,20,112.33,112.35,112.32,112.35,29116
20041201|2004-10-20 09:00,20,112.35,112.4,112.34,112.39,46660
20041201|2004-10-20 09:30,20,112.38,112.45,112.37,112.4,80138
20041201|2004-10-20 10:00,20,112.4,112.45,112.4,112.41,39650
20041201|2004-10-20 10:30,20,112.41,112.42,112.37,112.39,42513
20041201|2004-10-20 11:00,20,112.39,112.43,112.39,112.39,21045
20041201|2004-10-20 11:30,20,112.39,112.39,112.35,112.39,18850
20041201|2004-10-20 12:00,20,112.37,112.37,112.37,112.37,260
20041201|2004-10-21 01:00,21,112.41,112.44,112.39,112.42,26353
20041201|2004-10-21 01:30,21,112.42,112.44,112.38,112.39,22689
20041201|2004-10-21 02:00,21,112.38,112.39,112.35,112.36,26610
20041201|2004-10-21 02:30,21,112.37,112.4,112.37,112.4,25737
20041201|2004-10-21 03:00,21,112.4,112.44,112.39,112.42,40587
20041201|2004-10-21 03:30,21,112.43,112.44,112.4,112.42,54811
20041201|2004-10-21 04:00,21,112.4,112.44,112.37,112.39,38098
20041201|2004-10-21 04:30,21,112.4,112.41,112.39,112.41,15745
20041201|2004-10-21 05:00,21,112.4,112.42,112.39,112.41,21174
20041201|2004-10-21 05:30,21,112.41,112.43,112.41,112.42,22441
20041201|2004-10-21 06:00,21,112.42,112.45,112.41,112.43,15952
20041201|2004-10-21 06:30,21,112.44,112.44,112.41,112.42,12893
20041201|2004-10-21 07:00,21,112.41,112.44,112.4,112.42,29788
20041201|2004-10-21 07:30,21,112.42,112.42,112.33,112.35,80261
20041201|2004-10-21 08:00,21,112.35,112.35,112.26,112.32,80248
20041201|2004-10-21 08:30,21,112.32,112.34,112.3,112.31,35429
20041201|2004-10-21 09:00,21,112.32,112.38,112.32,112.37,38160
20041201|2004-10-21 09:30,21,112.37,112.38,112.31,112.32,27334
20041201|2004-10-21 10:00,21,112.32,112.36,112.3,112.35,21648
20041201|2004-10-21 10:30,21,112.36,112.39,112.3,112.3,18184
20041201|2004-10-21 11:00,21,112.31,112.42,112.31,112.32,40174
20041201|2004-10-21 11:30,21,112.33,112.36,112.32,112.35,15765
20041201|2004-10-21 12:00,21,112.35,112.35,112.35,112.35,202
20041201|2004-10-22 01:00,22,112.25,112.26,112.23,112.25,20392
20041201|2004-10-22 01:30,22,112.25,112.29,112.24,112.28,16789
20041201|2004-10-22 02:00,22,112.29,112.3,112.28,112.28,20425
20041201|2004-10-22 02:30,22,112.29,112.29,112.26,112.28,11311
20041201|2004-10-22 03:00,22,112.28,112.29,112.26,112.29,17594
20041201|2004-10-22 03:30,22,112.29,112.31,112.27,112.3,20144
20041201|2004-10-22 04:00,22,112.3,112.31,112.29,112.3,9916
20041201|2004-10-22 04:30,22,112.3,112.33,112.3,112.3,24044
20041201|2004-10-22 05:00,22,112.3,112.31,112.28,112.29,11810
20041201|2004-10-22 05:30,22,112.29,112.31,112.28,112.29,13118
20041201|2004-10-22 06:00,22,112.29,112.29,112.26,112.27,14630
20041201|2004-10-22 06:30,22,112.28,112.29,112.25,112.27,13096
20041201|2004-10-22 07:00,22,112.28,112.28,112.23,112.26,33371
20041201|2004-10-22 07:30,22,112.26,112.27,112.21,112.25,33871
20041201|2004-10-22 08:00,22,112.24,112.3,112.24,112.29,26154
20041201|2004-10-22 08:30,22,112.29,112.31,112.26,112.28,30875
20041201|2004-10-22 09:00,22,112.28,112.34,112.28,112.33,47602
20041201|2004-10-22 09:30,22,112.34,112.36,112.32,112.35,24802
20041201|2004-10-22 10:00,22,112.35,112.38,112.35,112.37,20824
20041201|2004-10-22 10:30,22,112.36,112.37,112.33,112.35,12867
20041201|2004-10-22 11:00,22,112.34,112.36,112.33,112.34,9624
20041201|2004-10-22 11:30,22,112.34,112.34,112.31,112.31,9273
20041201|2004-10-22 12:00,22,112.32,112.32,112.32,112.32,301
20041201|2004-10-25 01:00,25,112.47,112.54,112.47,112.53,28877
20041201|2004-10-25 01:30,25,112.54,112.54,112.49,112.52,14881
20041201|2004-10-25 02:00,25,112.51,112.52,112.45,112.46,23428
20041201|2004-10-25 02:30,25,112.46,112.55,112.45,112.49,44409
20041201|2004-10-25 03:00,25,112.49,112.55,112.49,112.51,39318
20041201|2004-10-25 03:30,25,112.51,112.52,112.49,112.5,18603
20041201|2004-10-25 04:00,25,112.5,112.53,112.48,112.51,25283
20041201|2004-10-25 04:30,25,112.51,112.54,112.49,112.54,19115
20041201|2004-10-25 05:00,25,112.53,112.55,112.51,112.52,12422
20041201|2004-10-25 05:30,25,112.53,112.54,112.51,112.51,9506
20041201|2004-10-25 06:00,25,112.52,112.53,112.49,112.52,8732
20041201|2004-10-25 06:30,25,112.52,112.53,112.5,112.51,5978
20041201|2004-10-25 07:00,25,112.51,112.52,112.48,112.48,18805
20041201|2004-10-25 07:30,25,112.49,112.51,112.46,112.49,27686
20041201|2004-10-25 08:00,25,112.48,112.51,112.48,112.5,15852
20041201|2004-10-25 08:30,25,112.51,112.55,112.49,112.54,33240
20041201|2004-10-25 09:00,25,112.54,112.55,112.47,112.5,42146
20041201|2004-10-25 09:30,25,112.49,112.54,112.48,112.5,33222
20041201|2004-10-25 10:00,25,112.5,112.54,112.5,112.52,18709
20041201|2004-10-25 10:30,25,112.52,112.56,112.52,112.53,15669
20041201|2004-10-25 11:00,25,112.54,112.55,112.5,112.51,11865
20041201|2004-10-25 11:30,25,112.52,112.53,112.51,112.52,7090
20041201|2004-10-25 12:00,25,112.53,112.53,112.53,112.53,155
20041201|2004-10-26 01:00,26,112.45,112.49,112.45,112.48,12951
20041201|2004-10-26 01:30,26,112.48,112.52,112.47,112.5,13266
20041201|2004-10-26 02:00,26,112.51,112.51,112.49,112.5,8743
20041201|2004-10-26 02:30,26,112.5,112.54,112.5,112.52,27165
20041201|2004-10-26 03:00,26,112.52,112.58,112.52,112.55,42219
20041201|2004-10-26 03:30,26,112.55,112.57,112.55,112.56,21383
20041201|2004-10-26 04:00,26,112.57,112.59,112.55,112.56,23752
20041201|2004-10-26 04:30,26,112.57,112.57,112.54,112.54,13175
20041201|2004-10-26 05:00,26,112.54,112.57,112.53,112.56,15385
20041201|2004-10-26 05:30,26,112.56,112.57,112.53,112.54,14495
20041201|2004-10-26 06:00,26,112.53,112.54,112.52,112.52,6804
20041201|2004-10-26 06:30,26,112.52,112.54,112.52,112.53,6915
20041201|2004-10-26 07:00,26,112.53,112.54,112.51,112.52,17440
20041201|2004-10-26 07:30,26,112.52,112.55,112.51,112.54,27582
20041201|2004-10-26 08:00,26,112.54,112.57,112.53,112.55,18581
20041201|2004-10-26 08:30,26,112.56,112.58,112.55,112.55,19348
20041201|2004-10-26 09:00,26,112.56,112.6,112.49,112.52,76110
20041201|2004-10-26 09:30,26,112.53,112.56,112.51,112.53,38587
20041201|2004-10-26 10:00,26,112.54,112.56,112.5,112.52,26565
20041201|2004-10-26 10:30,26,112.52,112.54,112.51,112.54,10809
20041201|2004-10-26 11:00,26,112.53,112.54,112.51,112.52,10606
20041201|2004-10-26 11:30,26,112.52,112.52,112.47,112.49,7780
20041201|2004-10-26 12:00,26,112.48,112.48,112.48,112.48,514
20041201|2004-10-27 01:00,27,112.44,112.48,112.43,112.47,11743
20041201|2004-10-27 01:30,27,112.47,112.48,112.43,112.44,16854
20041201|2004-10-27 02:00,27,112.43,112.46,112.42,112.46,25063
20041201|2004-10-27 02:30,27,112.45,112.51,112.44,112.5,24567
20041201|2004-10-27 03:00,27,112.5,112.51,112.48,112.49,13153
20041201|2004-10-27 03:30,27,112.49,112.5,112.45,112.46,28687
20041201|2004-10-27 04:00,27,112.46,112.47,112.45,112.46,13669
20041201|2004-10-27 04:30,27,112.46,112.49,112.46,112.48,18467
20041201|2004-10-27 05:00,27,112.47,112.5,112.47,112.49,15084
20041201|2004-10-27 05:30,27,112.49,112.5,112.48,112.49,8365
20041201|2004-10-27 06:00,27,112.48,112.51,112.48,112.51,12915
20041201|2004-10-27 06:30,27,112.5,112.51,112.49,112.5,9725
20041201|2004-10-27 07:00,27,112.5,112.54,112.48,112.49,39130
20041201|2004-10-27 07:30,27,112.49,112.52,112.47,112.51,55269
20041201|2004-10-27 08:00,27,112.52,112.54,112.51,112.54,34928
20041201|2004-10-27 08:30,27,112.53,112.56,112.52,112.55,37194
20041201|2004-10-27 09:00,27,112.55,112.56,112.52,112.53,39348
20041201|2004-10-27 09:30,27,112.54,112.59,112.48,112.48,78238
20041201|2004-10-27 10:00,27,112.48,112.49,112.42,112.44,62340
20041201|2004-10-27 10:30,27,112.45,112.45,112.37,112.39,50726
20041201|2004-10-27 11:00,27,112.39,112.41,112.28,112.31,41084
20041201|2004-10-27 11:30,27,112.31,112.32,112.26,112.28,33722
20041201|2004-10-27 12:00,27,112.27,112.27,112.27,112.27,703
20041201|2004-10-28 01:00,28,112.21,112.26,112.2,112.25,29999
20041201|2004-10-28 01:30,28,112.25,112.26,112.17,112.18,49456
20041201|2004-10-28 02:00,28,112.18,112.22,112.18,112.19,33142
20041201|2004-10-28 02:30,28,112.18,112.21,112.16,112.2,41816
20041201|2004-10-28 03:00,28,112.2,112.23,112.19,112.2,35432
20041201|2004-10-28 03:30,28,112.19,112.22,112.19,112.21,16303
20041201|2004-10-28 04:00,28,112.22,112.23,112.2,112.22,32730
20041201|2004-10-28 04:30,28,112.21,112.22,112.18,112.21,18918
20041201|2004-10-28 05:00,28,112.21,112.22,112.14,112.14,28900
20041201|2004-10-28 05:30,28,112.14,112.15,112.01,112.05,117703
20041201|2004-10-28 06:00,28,112.05,112.07,111.96,112.05,78348
20041201|2004-10-28 06:30,28,112.05,112.11,112.03,112.1,25459
20041201|2004-10-28 07:00,28,112.1,112.14,112.09,112.12,29763
20041201|2004-10-28 07:30,28,112.12,112.14,112.05,112.09,59031
20041201|2004-10-28 08:00,28,112.09,112.17,112.09,112.15,47664
20041201|2004-10-28 08:30,28,112.15,112.17,112.09,112.09,32290
20041201|2004-10-28 09:00,28,112.1,112.15,112.06,112.11,37021
20041201|2004-10-28 09:30,28,112.12,112.18,112.12,112.15,34732
20041201|2004-10-28 10:00,28,112.15,112.22,112.14,112.2,34963
20041201|2004-10-28 10:30,28,112.2,112.26,112.2,112.24,22349
20041201|2004-10-28 11:00,28,112.23,112.35,112.23,112.34,33057
20041201|2004-10-28 11:30,28,112.34,112.35,112.28,112.32,29739
20041201|2004-10-28 12:00,28,112.31,112.31,112.31,112.31,631
20041201|2004-10-29 01:00,29,112.27,112.29,112.24,112.26,11704
20041201|2004-10-29 01:30,29,112.26,112.31,112.25,112.3,11438
20041201|2004-10-29 02:00,29,112.3,112.3,112.25,112.27,20712
20041201|2004-10-29 02:30,29,112.28,112.29,112.26,112.27,11062
20041201|2004-10-29 03:00,29,112.26,112.27,112.23,112.26,17587
20041201|2004-10-29 03:30,29,112.25,112.26,112.23,112.24,18142
20041201|2004-10-29 04:00,29,112.24,112.25,112.22,112.23,24293
20041201|2004-10-29 04:30,29,112.22,112.25,112.22,112.23,10477
20041201|2004-10-29 05:00,29,112.23,112.24,112.21,112.23,10005
20041201|2004-10-29 05:30,29,112.23,112.24,112.22,112.24,8286
20041201|2004-10-29 06:00,29,112.24,112.25,112.22,112.22,16856
20041201|2004-10-29 06:30,29,112.22,112.22,112.21,112.21,6229
20041201|2004-10-29 07:00,29,112.21,112.28,112.14,112.27,32485
20041201|2004-10-29 07:30,29,112.27,112.34,112.24,112.32,80156
20041201|2004-10-29 08:00,29,112.32,112.33,112.29,112.3,22188
20041201|2004-10-29 08:30,29,112.3,112.33,112.23,112.25,47887
20041201|2004-10-29 09:00,29,112.26,112.28,112.16,112.27,81177
20041201|2004-10-29 09:30,29,112.27,112.33,112.23,112.32,45212
20041201|2004-10-29 10:00,29,112.32,112.32,112.27,112.31,33475
20041201|2004-10-29 10:30,29,112.31,112.36,112.29,112.33,28422
20041201|2004-10-29 11:00,29,112.33,112.34,112.31,112.32,11026
20041201|2004-10-29 11:30,29,112.32,112.36,112.31,112.35,4554
20041201|2004-10-29 12:00,29,112.33,112.33,112.33,112.33,622
20041201|2004-11-01 01:00,1,112.34,112.37,112.32,112.36,5219
20041201|2004-11-01 01:30,1,112.36,112.39,112.36,112.37,12133
20041201|2004-11-01 02:00,1,112.38,112.39,112.33,112.34,10141
20041201|2004-11-01 02:30,1,112.33,112.37,112.33,112.36,9936
20041201|2004-11-01 03:00,1,112.36,112.38,112.35,112.36,10998
20041201|2004-11-01 03:30,1,112.36,112.36,112.33,112.35,9104
20041201|2004-11-01 04:00,1,112.34,112.35,112.31,112.33,11556
20041201|2004-11-01 04:30,1,112.33,112.34,112.32,112.34,6296
20041201|2004-11-01 05:00,1,112.34,112.35,112.33,112.33,3617
20041201|2004-11-01 05:30,1,112.34,112.35,112.33,112.35,2859
20041201|2004-11-01 06:00,1,112.35,112.35,112.33,112.34,4920
20041201|2004-11-01 06:30,1,112.34,112.35,112.34,112.35,1366
20041201|2004-11-01 07:00,1,112.35,112.36,112.33,112.35,8410
20041201|2004-11-01 07:30,1,112.35,112.35,112.29,112.31,22164
20041201|2004-11-01 08:00,1,112.31,112.32,112.3,112.32,6286
20041201|2004-11-01 08:30,1,112.31,112.38,112.31,112.34,18525
20041201|2004-11-01 09:00,1,112.34,112.45,112.34,112.45,42075
20041201|2004-11-01 09:30,1,112.45,112.46,112.39,112.42,32230
20041201|2004-11-01 10:00,1,112.41,112.41,112.29,112.35,44185
20041201|2004-11-01 10:30,1,112.35,112.36,112.31,112.34,17242
20041201|2004-11-01 11:00,1,112.34,112.37,112.31,112.32,8402
20041201|2004-11-01 11:30,1,112.33,112.33,112.3,112.31,8830
20041201|2004-11-01 12:00,1,112.32,112.32,112.32,112.32,57
20041201|2004-11-02 01:00,2,112.34,112.34,112.22,112.23,24072
20041201|2004-11-02 01:30,2,112.23,112.25,112.22,112.24,10783
20041201|2004-11-02 02:00,2,112.25,112.26,112.23,112.24,17253
20041201|2004-11-02 02:30,2,112.24,112.26,112.23,112.25,12475
20041201|2004-11-02 03:00,2,112.25,112.25,112.2,112.2,25217
20041201|2004-11-02 03:30,2,112.2,112.21,112.18,112.19,31897
20041201|2004-11-02 04:00,2,112.19,112.19,112.16,112.17,29440
20041201|2004-11-02 04:30,2,112.17,112.2,112.14,112.15,24853
20041201|2004-11-02 05:00,2,112.14,112.14,112.09,112.13,43072
20041201|2004-11-02 05:30,2,112.13,112.15,112.12,112.14,13567
20041201|2004-11-02 06:00,2,112.14,112.16,112.13,112.16,12031
20041201|2004-11-02 06:30,2,112.16,112.16,112.12,112.14,15442
20041201|2004-11-02 07:00,2,112.14,112.17,112.14,112.17,13626
20041201|2004-11-02 07:30,2,112.17,112.18,112.15,112.18,12756
20041201|2004-11-02 08:00,2,112.18,112.19,112.17,112.18,17224
20041201|2004-11-02 08:30,2,112.17,112.22,112.17,112.19,21023
20041201|2004-11-02 09:00,2,112.19,112.19,112.1,112.13,49995
20041201|2004-11-02 09:30,2,112.13,112.17,112.12,112.14,31467
20041201|2004-11-02 10:00,2,112.14,112.14,112.08,112.09,56445
20041201|2004-11-02 10:30,2,112.09,112.14,112.09,112.13,22116
20041201|2004-11-02 11:00,2,112.13,112.16,112.11,112.15,9045
20041201|2004-11-02 11:30,2,112.14,112.18,112.13,112.16,11632
20041201|2004-11-02 12:00,2,112.17,112.17,112.17,112.17,73
20041201|2004-11-03 01:00,3,112.07,112.13,112.01,112.05,60708
20041201|2004-11-03 01:30,3,112.05,112.15,112.05,112.11,28472
20041201|2004-11-03 02:00,3,112.11,112.11,112.05,112.06,25974
20041201|2004-11-03 02:30,3,112.07,112.07,111.97,112.03,52293
20041201|2004-11-03 03:00,3,112.03,112.05,112.02,112.04,23457
20041201|2004-11-03 03:30,3,112.04,112.1,112.04,112.09,43390
20041201|2004-11-03 04:00,3,112.1,112.12,112.07,112.08,24757
20041201|2004-11-03 04:30,3,112.09,112.09,112.02,112.07,26885
20041201|2004-11-03 05:00,3,112.08,112.12,112.08,112.09,15992
20041201|2004-11-03 05:30,3,112.1,112.11,112.07,112.09,10141
20041201|2004-11-03 06:00,3,112.09,112.13,112.08,112.13,20304
20041201|2004-11-03 06:30,3,112.13,112.15,112.11,112.12,12519
20041201|2004-11-03 07:00,3,112.12,112.13,112.06,112.09,38368
20041201|2004-11-03 07:30,3,112.08,112.16,112.07,112.14,49925
20041201|2004-11-03 08:00,3,112.14,112.16,112.11,112.13,33498
20041201|2004-11-03 08:30,3,112.13,112.2,112.11,112.16,51566
20041201|2004-11-03 09:00,3,112.17,112.23,112.16,112.17,63053
20041201|2004-11-03 09:30,3,112.17,112.22,112.15,112.19,46084
20041201|2004-11-03 10:00,3,112.19,112.23,112.14,112.19,50822
20041201|2004-11-03 10:30,3,112.2,112.28,112.18,112.28,24644
20041201|2004-11-03 11:00,3,112.28,112.32,112.25,112.29,21508
20041201|2004-11-03 11:30,3,112.29,112.29,112.25,112.29,7508
20041201|2004-11-03 12:00,3,112.27,112.27,112.27,112.27,115
20041201|2004-11-04 01:00,4,112.28,112.31,112.27,112.29,10262
20041201|2004-11-04 01:30,4,112.28,112.34,112.28,112.34,20626
20041201|2004-11-04 02:00,4,112.34,112.34,112.29,112.29,24198
20041201|2004-11-04 02:30,4,112.3,112.32,112.29,112.31,15711
20041201|2004-11-04 03:00,4,112.32,112.34,112.3,112.33,20650
20041201|2004-11-04 03:30,4,112.33,112.34,112.31,112.33,14368
20041201|2004-11-04 04:00,4,112.32,112.35,112.31,112.32,28974
20041201|2004-11-04 04:30,4,112.33,112.43,112.32,112.41,50750
20041201|2004-11-04 05:00,4,112.41,112.48,112.41,112.43,42783
20041201|2004-11-04 05:30,4,112.44,112.46,112.43,112.44,21381
20041201|2004-11-04 06:00,4,112.43,112.45,112.42,112.44,8794
20041201|2004-11-04 06:30,4,112.43,112.44,112.42,112.42,8301
20041201|2004-11-04 07:00,4,112.42,112.45,112.41,112.42,19610
20041201|2004-11-04 07:30,4,112.42,112.45,112.36,112.44,108053
20041201|2004-11-04 08:00,4,112.44,112.49,112.42,112.46,60111
20041201|2004-11-04 08:30,4,112.46,112.48,112.43,112.44,31124
20041201|2004-11-04 09:00,4,112.44,112.48,112.43,112.46,29588
20041201|2004-11-04 09:30,4,112.46,112.51,112.45,112.5,42246
20041201|2004-11-04 10:00,4,112.5,112.55,112.47,112.51,39555
20041201|2004-11-04 10:30,4,112.51,112.53,112.5,112.51,13834
20041201|2004-11-04 11:00,4,112.51,112.52,112.47,112.47,12315
20041201|2004-11-04 11:30,4,112.48,112.48,112.45,112.46,8312
20041201|2004-11-04 12:00,4,112.48,112.48,112.48,112.48,791
20041201|2004-11-05 01:00,5,112.44,112.46,112.43,112.43,6781
20041201|2004-11-05 01:30,5,112.44,112.47,112.43,112.44,9683
20041201|2004-11-05 02:00,5,112.45,112.45,112.41,112.41,13559
20041201|2004-11-05 02:30,5,112.41,112.42,112.38,112.39,22690
20041201|2004-11-05 03:00,5,112.39,112.4,112.36,112.4,21917
20041201|2004-11-05 03:30,5,112.4,112.4,112.38,112.4,15164
20041201|2004-11-05 04:00,5,112.39,112.43,112.38,112.41,25025
20041201|2004-11-05 04:30,5,112.41,112.43,112.4,112.41,16623
20041201|2004-11-05 05:00,5,112.41,112.45,112.41,112.43,20345
20041201|2004-11-05 05:30,5,112.43,112.44,112.42,112.43,13781
20041201|2004-11-05 06:00,5,112.43,112.44,112.41,112.43,11509
20041201|2004-11-05 06:30,5,112.43,112.46,112.42,112.44,17485
20041201|2004-11-05 07:00,5,112.44,112.48,112,112.12,41769
20041201|2004-11-05 07:30,5,112.12,112.2,112,112.09,178473
20041201|2004-11-05 08:00,5,112.09,112.17,112.07,112.16,74550
20041201|2004-11-05 08:30,5,112.16,112.29,112.15,112.18,125610
20041201|2004-11-05 09:00,5,112.18,112.21,112.11,112.12,61933
20041201|2004-11-05 09:30,5,112.12,112.15,112.09,112.14,48337
20041201|2004-11-05 10:00,5,112.15,112.21,112.15,112.16,47627
20041201|2004-11-05 10:30,5,112.16,112.19,112.14,112.18,19194
20041201|2004-11-05 11:00,5,112.17,112.18,112.08,112.1,19304
20041201|2004-11-05 11:30,5,112.09,112.1,112.06,112.07,16850
20041201|2004-11-05 12:00,5,112.08,112.08,112.08,112.08,363
20041201|2004-11-08 01:00,8,112.09,112.15,112.08,112.08,16268
20041201|2004-11-08 01:30,8,112.08,112.09,111.99,112.04,37629
20041201|2004-11-08 02:00,8,112.04,112.09,112.03,112.06,24446
20041201|2004-11-08 02:30,8,112.06,112.07,112.02,112.05,30533
20041201|2004-11-08 03:00,8,112.05,112.12,112.04,112.07,23962
20041201|2004-11-08 03:30,8,112.07,112.08,112.05,112.08,21843
20041201|2004-11-08 04:00,8,112.07,112.12,112.07,112.1,17628
20041201|2004-11-08 04:30,8,112.11,112.12,112.09,112.1,15695
20041201|2004-11-08 05:00,8,112.09,112.11,112.08,112.1,20067
20041201|2004-11-08 05:30,8,112.1,112.17,112.1,112.15,27958
20041201|2004-11-08 06:00,8,112.15,112.17,112.14,112.15,14460
20041201|2004-11-08 06:30,8,112.14,112.16,112.12,112.14,20835
20041201|2004-11-08 07:00,8,112.13,112.15,112.12,112.12,12732
20041201|2004-11-08 07:30,8,112.12,112.14,112.08,112.1,24984
20041201|2004-11-08 08:00,8,112.1,112.11,112.08,112.1,26031
20041201|2004-11-08 08:30,8,112.1,112.13,112.08,112.12,32752
20041201|2004-11-08 09:00,8,112.12,112.16,112.11,112.15,35402
20041201|2004-11-08 09:30,8,112.16,112.18,112.13,112.16,36649
20041201|2004-11-08 10:00,8,112.16,112.19,112.14,112.17,27420
20041201|2004-11-08 10:30,8,112.16,112.17,112.13,112.14,16067
20041201|2004-11-08 11:00,8,112.14,112.14,112.13,112.14,7531
20041201|2004-11-08 11:30,8,112.13,112.15,112.13,112.15,6785
20041201|2004-11-08 12:00,8,112.15,112.15,112.15,112.15,1266
20041201|2004-11-09 01:00,9,112.15,112.2,112.13,112.19,13130
20041201|2004-11-09 01:30,9,112.2,112.2,112.17,112.18,11994
20041201|2004-11-09 02:00,9,112.19,112.2,112.16,112.16,12983
20041201|2004-11-09 02:30,9,112.16,112.19,112.15,112.16,16527
20041201|2004-11-09 03:00,9,112.16,112.19,112.16,112.18,11617
20041201|2004-11-09 03:30,9,112.17,112.21,112.15,112.2,29987
20041201|2004-11-09 04:00,9,112.2,112.22,112.15,112.18,48237
20041201|2004-11-09 04:30,9,112.19,112.22,112.18,112.21,19126
20041201|2004-11-09 05:00,9,112.21,112.27,112.21,112.25,35770
20041201|2004-11-09 05:30,9,112.25,112.25,112.22,112.23,18619
20041201|2004-11-09 06:00,9,112.24,112.28,112.23,112.28,8715
20041201|2004-11-09 06:30,9,112.27,112.33,112.27,112.31,34258
20041201|2004-11-09 07:00,9,112.3,112.34,112.3,112.32,36421
20041201|2004-11-09 07:30,9,112.32,112.32,112.29,112.3,19511
20041201|2004-11-09 08:00,9,112.3,112.3,112.25,112.28,28503
20041201|2004-11-09 08:30,9,112.27,112.32,112.27,112.3,42430
20041201|2004-11-09 09:00,9,112.31,112.35,112.29,112.34,44310
20041201|2004-11-09 09:30,9,112.34,112.35,112.31,112.32,25464
20041201|2004-11-09 10:00,9,112.32,112.38,112.3,112.37,44942
20041201|2004-11-09 10:30,9,112.37,112.43,112.36,112.42,40333
20041201|2004-11-09 11:00,9,112.42,112.42,112.39,112.42,10367
20041201|2004-11-09 11:30,9,112.42,112.45,112.41,112.43,16284
20041201|2004-11-09 12:00,9,112.43,112.43,112.43,112.43,375
20041201|2004-11-10 01:00,10,112.38,112.39,112.33,112.36,23160
20041201|2004-11-10 01:30,10,112.37,112.38,112.34,112.34,13879
20041201|2004-11-10 02:00,10,112.34,112.36,112.29,112.34,34433
20041201|2004-11-10 02:30,10,112.35,112.36,112.32,112.32,17977
20041201|2004-11-10 03:00,10,112.33,112.33,112.3,112.31,18492
20041201|2004-11-10 03:30,10,112.31,112.34,112.3,112.33,30684
20041201|2004-11-10 04:00,10,112.33,112.33,112.27,112.3,44425
20041201|2004-11-10 04:30,10,112.31,112.38,112.3,112.36,38039
20041201|2004-11-10 05:00,10,112.35,112.39,112.33,112.38,30980
20041201|2004-11-10 05:30,10,112.37,112.43,112.37,112.4,30627
20041201|2004-11-10 06:00,10,112.4,112.41,112.39,112.4,11725
20041201|2004-11-10 06:30,10,112.39,112.41,112.39,112.39,12192
20041201|2004-11-10 07:00,10,112.39,112.41,112.34,112.36,28928
20041201|2004-11-10 07:30,10,112.36,112.48,112.36,112.45,85944
20041201|2004-11-10 08:00,10,112.45,112.45,112.39,112.4,49084
20041201|2004-11-10 08:30,10,112.39,112.42,112.37,112.41,31808
20041201|2004-11-10 09:00,10,112.41,112.41,112.29,112.32,47525
20041201|2004-11-10 09:30,10,112.33,112.36,112.31,112.32,45051
20041201|2004-11-10 10:00,10,112.33,112.35,112.32,112.35,24698
20041201|2004-11-10 10:30,10,112.35,112.4,112.35,112.36,17160
20041201|2004-11-10 11:00,10,112.36,112.37,112.35,112.36,8747
20041201|2004-11-10 11:30,10,112.35,112.35,112.33,112.34,6408
20041201|2004-11-10 12:00,10,112.33,112.33,112.33,112.33,177
20041201|2004-11-11 01:00,11,112.37,112.38,112.32,112.37,9207
20041201|2004-11-11 01:30,11,112.37,112.42,112.36,112.41,9675
20041201|2004-11-11 02:00,11,112.41,112.44,112.41,112.43,20799
20041201|2004-11-11 02:30,11,112.44,112.47,112.42,112.44,21426
20041201|2004-11-11 03:00,11,112.45,112.46,112.43,112.44,15821
20041201|2004-11-11 03:30,11,112.44,112.46,112.43,112.45,17348
20041201|2004-11-11 04:00,11,112.45,112.46,112.43,112.44,12099
20041201|2004-11-11 04:30,11,112.44,112.51,112.44,112.48,46304
20041201|2004-11-11 05:00,11,112.49,112.55,112.48,112.53,34839
20041201|2004-11-11 05:30,11,112.53,112.58,112.53,112.56,40771
20041201|2004-11-11 06:00,11,112.57,112.58,112.54,112.56,10513
20041201|2004-11-11 06:30,11,112.56,112.61,112.55,112.59,20700
20041201|2004-11-11 07:00,11,112.6,112.6,112.55,112.56,15315
20041201|2004-11-11 07:30,11,112.56,112.58,112.55,112.56,11601
20041201|2004-11-11 08:00,11,112.56,112.57,112.54,112.56,8100
20041201|2004-11-11 08:30,11,112.56,112.58,112.55,112.58,11752
20041201|2004-11-11 09:00,11,112.58,112.69,112.57,112.64,35944
20041201|2004-11-11 09:30,11,112.64,112.67,112.63,112.63,15801
20041201|2004-11-11 10:00,11,112.64,112.64,112.61,112.63,14913
20041201|2004-11-11 10:30,11,112.64,112.69,112.62,112.65,17452
20041201|2004-11-11 11:00,11,112.65,112.67,112.64,112.65,8659
20041201|2004-11-11 11:30,11,112.65,112.66,112.61,112.62,5704
20041201|2004-11-11 12:00,11,112.61,112.61,112.61,112.61,3182
20041201|2004-11-12 01:00,12,112.57,112.61,112.56,112.57,15019
20041201|2004-11-12 01:30,12,112.57,112.71,112.57,112.7,39112
20041201|2004-11-12 02:00,12,112.7,112.74,112.69,112.71,30005
20041201|2004-11-12 02:30,12,112.7,112.74,112.69,112.72,28544
20041201|2004-11-12 03:00,12,112.73,112.73,112.69,112.72,24714
20041201|2004-11-12 03:30,12,112.73,112.77,112.71,112.72,47214
20041201|2004-11-12 04:00,12,112.71,112.73,112.69,112.72,23056
20041201|2004-11-12 04:30,12,112.72,112.72,112.7,112.7,13470
20041201|2004-11-12 05:00,12,112.71,112.73,112.69,112.71,14237
20041201|2004-11-12 05:30,12,112.72,112.72,112.65,112.66,29043
20041201|2004-11-12 06:00,12,112.66,112.69,112.65,112.68,12380
20041201|2004-11-12 06:30,12,112.68,112.73,112.68,112.69,25781
20041201|2004-11-12 07:00,12,112.68,112.7,112.65,112.68,17379
20041201|2004-11-12 07:30,12,112.68,112.73,112.62,112.66,70386
20041201|2004-11-12 08:00,12,112.66,112.67,112.64,112.64,24310
20041201|2004-11-12 08:30,12,112.64,112.68,112.61,112.65,34468
20041201|2004-11-12 09:00,12,112.66,112.75,112.65,112.73,37661
20041201|2004-11-12 09:30,12,112.74,112.82,112.7,112.8,42900
20041201|2004-11-12 10:00,12,112.81,112.83,112.77,112.81,37046
20041201|2004-11-12 10:30,12,112.82,112.88,112.8,112.85,41439
20041201|2004-11-12 11:00,12,112.85,112.86,112.82,112.83,15563
20041201|2004-11-12 11:30,12,112.84,112.84,112.8,112.81,7323
20041201|2004-11-12 12:00,12,112.82,112.82,112.82,112.82,908
20041201|2004-11-15 01:00,15,112.77,112.81,112.76,112.79,10567
20041201|2004-11-15 01:30,15,112.79,112.82,112.75,112.81,14288
20041201|2004-11-15 02:00,15,112.82,112.83,112.77,112.78,15932
20041201|2004-11-15 02:30,15,112.78,112.79,112.76,112.78,16421
20041201|2004-11-15 03:00,15,112.78,112.8,112.77,112.77,18990
20041201|2004-11-15 03:30,15,112.78,112.79,112.73,112.76,30401
20041201|2004-11-15 04:00,15,112.76,112.81,112.76,112.8,25763
20041201|2004-11-15 04:30,15,112.8,112.82,112.77,112.81,20364
20041201|2004-11-15 05:00,15,112.81,112.85,112.79,112.84,23980
20041201|2004-11-15 05:30,15,112.85,112.87,112.83,112.86,22035
20041201|2004-11-15 06:00,15,112.87,112.9,112.86,112.87,30084
20041201|2004-11-15 06:30,15,112.88,112.88,112.85,112.86,12808
20041201|2004-11-15 07:00,15,112.86,112.86,112.81,112.84,21973
20041201|2004-11-15 07:30,15,112.84,112.89,112.83,112.86,34230
20041201|2004-11-15 08:00,15,112.87,112.87,112.82,112.85,22244
20041201|2004-11-15 08:30,15,112.85,112.88,112.78,112.78,51308
20041201|2004-11-15 09:00,15,112.78,112.8,112.72,112.73,67275
20041201|2004-11-15 09:30,15,112.74,112.74,112.68,112.71,52690
20041201|2004-11-15 10:00,15,112.72,112.77,112.71,112.77,27634
20041201|2004-11-15 10:30,15,112.77,112.78,112.72,112.74,15570
20041201|2004-11-15 11:00,15,112.73,112.76,112.72,112.74,8037
20041201|2004-11-15 11:30,15,112.75,112.75,112.7,112.71,7360
20041201|2004-11-15 12:00,15,112.72,112.72,112.72,112.72,411
20041201|2004-11-16 01:00,16,112.75,112.75,112.69,112.71,13514
20041201|2004-11-16 01:30,16,112.7,112.71,112.64,112.7,28932
20041201|2004-11-16 02:00,16,112.7,112.77,112.69,112.73,34739
20041201|2004-11-16 02:30,16,112.73,112.76,112.73,112.73,17236
20041201|2004-11-16 03:00,16,112.73,112.83,112.73,112.81,61916
20041201|2004-11-16 03:30,16,112.8,112.84,112.8,112.83,39113
20041201|2004-11-16 04:00,16,112.83,112.85,112.82,112.83,24429
20041201|2004-11-16 04:30,16,112.84,112.88,112.84,112.85,37721
20041201|2004-11-16 05:00,16,112.86,112.87,112.82,112.83,15749
20041201|2004-11-16 05:30,16,112.83,112.89,112.82,112.88,26915
20041201|2004-11-16 06:00,16,112.89,112.89,112.85,112.87,32605
20041201|2004-11-16 06:30,16,112.87,112.89,112.83,112.83,32964
20041201|2004-11-16 07:00,16,112.83,112.85,112.78,112.79,38087
20041201|2004-11-16 07:30,16,112.79,112.86,112.74,112.82,96810
20041201|2004-11-16 08:00,16,112.82,112.91,112.75,112.76,96112
20041201|2004-11-16 08:30,16,112.76,112.79,112.7,112.74,71746
20041201|2004-11-16 09:00,16,112.74,112.83,112.74,112.78,55468
20041201|2004-11-16 09:30,16,112.78,112.82,112.75,112.76,33297
20041201|2004-11-16 10:00,16,112.75,112.78,112.72,112.76,37679
20041201|2004-11-16 10:30,16,112.76,112.77,112.73,112.74,11226
20041201|2004-11-16 11:00,16,112.75,112.76,112.72,112.73,6757
20041201|2004-11-16 11:30,16,112.73,112.74,112.71,112.72,9569
20041201|2004-11-16 12:00,16,112.72,112.72,112.72,112.72,121
20041201|2004-11-17 01:00,17,112.72,112.74,112.69,112.69,14847
20041201|2004-11-17 01:30,17,112.69,112.74,112.65,112.74,32115
20041201|2004-11-17 02:00,17,112.73,112.76,112.71,112.75,37856
20041201|2004-11-17 02:30,17,112.75,112.82,112.72,112.78,58395
20041201|2004-11-17 03:00,17,112.77,112.83,112.77,112.79,48504
20041201|2004-11-17 03:30,17,112.79,112.86,112.79,112.82,68143
20041201|2004-11-17 04:00,17,112.81,112.84,112.79,112.82,39048
20041201|2004-11-17 04:30,17,112.81,112.82,112.74,112.74,32688
20041201|2004-11-17 05:00,17,112.74,112.76,112.68,112.69,52972
20041201|2004-11-17 05:30,17,112.68,112.71,112.66,112.68,36075
20041201|2004-11-17 06:00,17,112.68,112.68,112.64,112.65,36200
20041201|2004-11-17 06:30,17,112.66,112.69,112.64,112.68,13571
20041201|2004-11-17 07:00,17,112.67,112.68,112.59,112.65,32139
20041201|2004-11-17 07:30,17,112.65,112.77,112.64,112.71,75306
20041201|2004-11-17 08:00,17,112.71,112.73,112.63,112.67,50279
20041201|2004-11-17 08:30,17,112.67,112.74,112.65,112.69,63125
20041201|2004-11-17 09:00,17,112.69,112.7,112.63,112.67,39367
20041201|2004-11-17 09:30,17,112.66,112.69,112.61,112.63,40053
20041201|2004-11-17 10:00,17,112.63,112.74,112.61,112.73,27967
20041201|2004-11-17 10:30,17,112.73,112.74,112.69,112.73,23676
20041201|2004-11-17 11:00,17,112.73,112.74,112.71,112.72,10459
20041201|2004-11-17 11:30,17,112.73,112.74,112.71,112.73,6404
20041201|2004-11-17 12:00,17,112.73,112.73,112.73,112.73,331
20041201|2004-11-18 01:00,18,112.78,112.8,112.75,112.79,8650
20041201|2004-11-18 01:30,18,112.78,112.86,112.77,112.86,29256
20041201|2004-11-18 02:00,18,112.85,112.87,112.83,112.84,25007
20041201|2004-11-18 02:30,18,112.84,112.87,112.83,112.86,19138
20041201|2004-11-18 03:00,18,112.86,112.88,112.83,112.86,38835
20041201|2004-11-18 03:30,18,112.85,112.85,112.78,112.79,52996
20041201|2004-11-18 04:00,18,112.8,112.8,112.76,112.79,38478
20041201|2004-11-18 04:30,18,112.79,112.81,112.74,112.75,30377
20041201|2004-11-18 05:00,18,112.76,112.79,112.73,112.78,30662
20041201|2004-11-18 05:30,18,112.77,112.81,112.74,112.74,37456
20041201|2004-11-18 06:00,18,112.74,112.75,112.59,112.63,66802
20041201|2004-11-18 06:30,18,112.63,112.67,112.59,112.65,42346
20041201|2004-11-18 07:00,18,112.65,112.67,112.63,112.66,26961
20041201|2004-11-18 07:30,18,112.65,112.68,112.51,112.51,96964
20041201|2004-11-18 08:00,18,112.51,112.56,112.49,112.54,62296
20041201|2004-11-18 08:30,18,112.53,112.55,112.48,112.54,66757
20041201|2004-11-18 09:00,18,112.54,112.57,112.47,112.52,56294
20041201|2004-11-18 09:30,18,112.51,112.51,112.45,112.49,49997
20041201|2004-11-18 10:00,18,112.49,112.52,112.48,112.51,25498
20041201|2004-11-18 10:30,18,112.52,112.52,112.48,112.49,13077
20041201|2004-11-18 11:00,18,112.49,112.5,112.39,112.46,46803
20041201|2004-11-18 11:30,18,112.46,112.52,112.45,112.52,12992
20041201|2004-11-18 12:00,18,112.53,112.53,112.53,112.53,452
20041201|2004-11-19 01:00,19,112.57,112.59,112.54,112.55,19082
20041201|2004-11-19 01:30,19,112.55,112.56,112.52,112.55,15801
20041201|2004-11-19 02:00,19,112.56,112.63,112.54,112.62,36747
20041201|2004-11-19 02:30,19,112.62,112.65,112.59,112.62,37938
20041201|2004-11-19 03:00,19,112.62,112.66,112.6,112.63,24193
20041201|2004-11-19 03:30,19,112.63,112.67,112.62,112.66,17389
20041201|2004-11-19 04:00,19,112.67,112.67,112.65,112.67,17946
20041201|2004-11-19 04:30,19,112.67,112.72,112.66,112.71,32991
20041201|2004-11-19 05:00,19,112.71,112.72,112.7,112.71,24729
20041201|2004-11-19 05:30,19,112.71,112.73,112.69,112.72,15846
20041201|2004-11-19 06:00,19,112.72,112.75,112.71,112.73,25398
20041201|2004-11-19 06:30,19,112.73,112.73,112.7,112.7,10304
20041201|2004-11-19 07:00,19,112.71,112.76,112.7,112.74,14365
20041201|2004-11-19 07:30,19,112.74,112.85,112.73,112.76,94211
20041201|2004-11-19 08:00,19,112.77,112.77,112.61,112.67,97084
20041201|2004-11-19 08:30,19,112.67,112.75,112.64,112.64,63644
20041201|2004-11-19 09:00,19,112.64,112.7,112.47,112.61,99689
20041201|2004-11-19 09:30,19,112.61,112.63,112.53,112.57,48873
20041201|2004-11-19 10:00,19,112.58,112.6,112.54,112.59,27760
20041201|2004-11-19 10:30,19,112.59,112.62,112.58,112.58,10483
20041201|2004-11-19 11:00,19,112.58,112.64,112.55,112.63,6450
20041201|2004-11-19 11:30,19,112.63,112.64,112.6,112.61,4336
20041201|2004-11-19 12:00,19,112.61,112.61,112.61,112.61,37
20041201|2004-11-22 01:00,22,112.61,112.74,112.61,112.73,16680
20041201|2004-11-22 01:30,22,112.73,112.74,112.67,112.72,14105
20041201|2004-11-22 02:00,22,112.71,112.71,112.65,112.67,20358
20041201|2004-11-22 02:30,22,112.67,112.69,112.63,112.68,20677
20041201|2004-11-22 03:00,22,112.69,112.72,112.68,112.71,12931
20041201|2004-11-22 03:30,22,112.71,112.71,112.66,112.71,20084
20041201|2004-11-22 04:00,22,112.7,112.74,112.69,112.71,22583
20041201|2004-11-22 04:30,22,112.72,112.72,112.69,112.71,10487
20041201|2004-11-22 05:00,22,112.7,112.76,112.7,112.75,18414
20041201|2004-11-22 05:30,22,112.74,112.78,112.72,112.76,25225
20041201|2004-11-22 06:00,22,112.76,112.76,112.73,112.73,14462
20041201|2004-11-22 06:30,22,112.73,112.75,112.71,112.75,13101
20041201|2004-11-22 07:00,22,112.74,112.75,112.67,112.69,20991
20041201|2004-11-22 07:30,22,112.69,112.74,112.68,112.72,31698
20041201|2004-11-22 08:00,22,112.73,112.76,112.72,112.73,26132
20041201|2004-11-22 08:30,22,112.73,112.8,112.73,112.79,24824
20041201|2004-11-22 09:00,22,112.79,112.8,112.75,112.78,32216
20041201|2004-11-22 09:30,22,112.77,112.82,112.77,112.78,32835
20041201|2004-11-22 10:00,22,112.78,112.79,112.74,112.76,22962
20041201|2004-11-22 10:30,22,112.75,112.78,112.75,112.77,7754
20041201|2004-11-22 11:00,22,112.77,112.77,112.75,112.75,3294
20041201|2004-11-22 11:30,22,112.76,112.78,112.75,112.77,4636
20041201|2004-11-22 12:00,22,112.77,112.77,112.77,112.77,479
20041201|2004-11-23 01:00,23,112.68,112.74,112.68,112.69,15140
20041201|2004-11-23 01:30,23,112.69,112.7,112.65,112.65,8600
20041201|2004-11-23 02:00,23,112.65,112.71,112.65,112.69,15033
20041201|2004-11-23 02:30,23,112.69,112.71,112.67,112.67,17082
20041201|2004-11-23 03:00,23,112.67,112.7,112.66,112.69,26420
20041201|2004-11-23 03:30,23,112.69,112.72,112.68,112.69,24675
20041201|2004-11-23 04:00,23,112.69,112.75,112.69,112.74,28623
20041201|2004-11-23 04:30,23,112.74,112.77,112.73,112.75,23229
20041201|2004-11-23 05:00,23,112.75,112.8,112.73,112.8,33571
20041201|2004-11-23 05:30,23,112.8,112.82,112.78,112.79,32874
20041201|2004-11-23 06:00,23,112.79,112.86,112.79,112.85,21471
20041201|2004-11-23 06:30,23,112.84,112.86,112.8,112.81,21727
20041201|2004-11-23 07:00,23,112.81,112.83,112.78,112.81,20815
20041201|2004-11-23 07:30,23,112.81,112.82,112.79,112.8,17633
20041201|2004-11-23 08:00,23,112.8,112.83,112.78,112.81,44758
20041201|2004-11-23 08:30,23,112.81,112.84,112.79,112.83,33832
20041201|2004-11-23 09:00,23,112.82,112.86,112.81,112.83,27156
20041201|2004-11-23 09:30,23,112.83,112.85,112.81,112.84,32700
20041201|2004-11-23 10:00,23,112.84,112.86,112.81,112.82,29189
20041201|2004-11-23 10:30,23,112.81,112.85,112.81,112.83,17733
20041201|2004-11-23 11:00,23,112.83,112.9,112.83,112.89,14464
20041201|2004-11-23 11:30,23,112.89,112.93,112.88,112.91,21162
20041201|2004-11-23 12:00,23,112.91,112.91,112.91,112.91,235
20041201|2004-11-24 01:00,24,112.87,112.97,112.87,112.93,32808
20041201|2004-11-24 01:30,24,112.93,112.95,112.88,112.88,23150
20041201|2004-11-24 02:00,24,112.89,112.94,112.88,112.92,19827
20041201|2004-11-24 02:30,24,112.92,112.98,112.91,112.96,26831
20041201|2004-11-24 03:00,24,112.96,112.97,112.94,112.96,26767
20041201|2004-11-24 03:30,24,112.97,112.97,112.92,112.93,33521
20041201|2004-11-24 04:00,24,112.93,112.94,112.88,112.91,40235
20041201|2004-11-24 04:30,24,112.91,112.95,112.91,112.92,23201
20041201|2004-11-24 05:00,24,112.93,112.97,112.92,112.93,35734
20041201|2004-11-24 05:30,24,112.93,112.93,112.89,112.89,22031
20041201|2004-11-24 06:00,24,112.89,112.92,112.87,112.91,17619
20041201|2004-11-24 06:30,24,112.91,112.92,112.88,112.91,20398
20041201|2004-11-24 07:00,24,112.92,112.95,112.89,112.9,30550
20041201|2004-11-24 07:30,24,112.9,112.93,112.85,112.89,50300
20041201|2004-11-24 08:00,24,112.9,112.95,112.9,112.92,43606
20041201|2004-11-24 08:30,24,112.93,112.94,112.9,112.93,28520
20041201|2004-11-24 09:00,24,112.93,112.95,112.86,112.86,40181
20041201|2004-11-24 09:30,24,112.86,112.9,112.86,112.89,28709
20041201|2004-11-24 10:00,24,112.89,112.91,112.86,112.86,35820
20041201|2004-11-24 10:30,24,112.87,112.9,112.87,112.9,10377
20041201|2004-11-24 11:00,24,112.9,112.94,112.9,112.93,6156
20041201|2004-11-24 11:30,24,112.93,112.95,112.92,112.94,10649
20041201|2004-11-24 12:00,24,112.93,112.93,112.93,112.93,597
20041201|2004-11-25 01:00,25,112.94,113,112.88,112.98,26537
20041201|2004-11-25 01:30,25,112.98,112.99,112.97,112.98,11418
20041201|2004-11-25 02:00,25,112.98,113.05,112.97,113.05,38429
20041201|2004-11-25 02:30,25,113.04,113.07,113.03,113.03,45072
20041201|2004-11-25 03:00,25,113.03,113.06,113.02,113.03,33541
20041201|2004-11-25 03:30,25,113.03,113.04,113,113,23786
20041201|2004-11-25 04:00,25,113.01,113.02,112.98,113.01,27009
20041201|2004-11-25 04:30,25,113.02,113.03,113.01,113.03,16844
20041201|2004-11-25 05:00,25,113.02,113.05,113,113.05,28981
20041201|2004-11-25 05:30,25,113.05,113.05,113.01,113.01,21831
20041201|2004-11-25 06:00,25,113.02,113.04,112.98,113.03,25408
20041201|2004-11-25 06:30,25,113.04,113.04,113.02,113.03,7591
20041201|2004-11-25 07:00,25,113.03,113.04,113,113.01,18924
20041201|2004-11-25 07:30,25,113,113.04,113,113.02,25031
20041201|2004-11-25 08:00,25,113.02,113.04,113.02,113.03,8040
20041201|2004-11-25 08:30,25,113.03,113.04,113.01,113.02,9128
20041201|2004-11-25 09:00,25,113.02,113.04,113.01,113.04,6785
20041201|2004-11-25 09:30,25,113.04,113.09,113.03,113.07,22408
20041201|2004-11-25 10:00,25,113.07,113.08,113.06,113.06,11838
20041201|2004-11-25 10:30,25,113.06,113.07,113.05,113.06,6484
20041201|2004-11-25 11:00,25,113.06,113.09,113.04,113.07,4644
20041201|2004-11-25 11:30,25,113.08,113.1,113.05,113.06,7516
20041201|2004-11-25 12:00,25,113.05,113.05,113.05,113.05,149
20041201|2004-11-26 01:00,26,113.05,113.08,113.03,113.06,20613
20041201|2004-11-26 01:30,26,113.06,113.1,113.01,113.02,26199
20041201|2004-11-26 02:00,26,113.02,113.05,112.93,112.93,48656
20041201|2004-11-26 02:30,26,112.93,112.98,112.92,112.95,40732
20041201|2004-11-26 03:00,26,112.95,112.97,112.86,112.89,72842
20041201|2004-11-26 03:30,26,112.89,112.95,112.89,112.93,27082
20041201|2004-11-26 04:00,26,112.93,112.99,112.93,112.98,41442
20041201|2004-11-26 04:30,26,112.98,112.99,112.95,112.97,23202
20041201|2004-11-26 05:00,26,112.98,113.03,112.96,113.03,31834
20041201|2004-11-26 05:30,26,113.02,113.04,113.01,113.01,18246
20041201|2004-11-26 06:00,26,113.01,113.05,112.96,112.97,27694
20041201|2004-11-26 06:30,26,112.97,113,112.96,112.99,17330
20041201|2004-11-26 07:00,26,112.99,113,112.97,112.99,8673
20041201|2004-11-26 07:30,26,112.99,112.99,112.96,112.98,25469
20041201|2004-11-26 08:00,26,112.98,113,112.97,112.98,44431
20041201|2004-11-26 08:30,26,112.98,113.02,112.98,113.02,24835
20041201|2004-11-26 09:00,26,113.02,113.04,113.01,113.04,22702
20041201|2004-11-26 09:30,26,113.04,113.06,113.02,113.04,18446
20041201|2004-11-26 10:00,26,113.03,113.07,113.02,113.03,19511
20041201|2004-11-26 10:30,26,113.03,113.07,113.02,113.06,9171
20041201|2004-11-26 11:00,26,113.05,113.07,113.04,113.06,4279
20041201|2004-11-26 11:30,26,113.06,113.09,113.05,113.08,5878
20041201|2004-11-26 12:00,26,113.08,113.08,113.08,113.08,801
20041201|2004-11-29 01:00,29,113.03,113.04,112.94,112.97,16634
20041201|2004-11-29 01:30,29,112.97,112.99,112.95,112.98,11327
20041201|2004-11-29 02:00,29,112.98,113.03,112.98,113,18423
20041201|2004-11-29 02:30,29,113.01,113.03,112.99,113.02,17355
20041201|2004-11-29 03:00,29,113.02,113.02,112.97,112.98,20709
20041201|2004-11-29 03:30,29,112.99,113,112.98,113,12471
20041201|2004-11-29 04:00,29,113,113.01,112.98,113.01,16032
20041201|2004-11-29 04:30,29,113,113.01,112.97,112.98,15162
20041201|2004-11-29 05:00,29,112.97,112.98,112.92,112.94,32123
20041201|2004-11-29 05:30,29,112.94,112.95,112.9,112.93,13692
20041201|2004-11-29 06:00,29,112.93,112.96,112.92,112.94,15543
20041201|2004-11-29 06:30,29,112.95,112.96,112.93,112.95,6082
20041201|2004-11-29 07:00,29,112.95,112.98,112.94,112.95,13468
20041201|2004-11-29 07:30,29,112.94,112.94,112.7,112.76,122031
20041201|2004-11-29 08:00,29,112.76,112.83,112.75,112.81,59729
20041201|2004-11-29 08:30,29,112.82,112.83,112.76,112.81,40142
20041201|2004-11-29 09:00,29,112.81,112.81,112.76,112.79,33670
20041201|2004-11-29 09:30,29,112.78,112.86,112.76,112.86,37839
20041201|2004-11-29 10:00,29,112.86,112.89,112.85,112.87,24068
20041201|2004-11-29 10:30,29,112.87,112.88,112.83,112.84,16014
20041201|2004-11-29 11:00,29,112.84,112.86,112.83,112.83,6577
20041201|2004-11-29 11:30,29,112.83,112.84,112.82,112.82,8319
20041201|2004-11-29 12:00,29,112.81,112.81,112.81,112.81,223
20041201|2004-11-30 01:00,30,112.82,112.83,112.74,112.75,13201
20041201|2004-11-30 01:30,30,112.75,112.76,112.73,112.75,15540
20041201|2004-11-30 02:00,30,112.75,112.8,112.74,112.8,20216
20041201|2004-11-30 02:30,30,112.79,112.84,112.79,112.82,26194
20041201|2004-11-30 03:00,30,112.82,112.9,112.81,112.89,30127
20041201|2004-11-30 03:30,30,112.89,112.89,112.86,112.87,23904
20041201|2004-11-30 04:00,30,112.86,112.9,112.86,112.86,19536
20041201|2004-11-30 04:30,30,112.86,112.89,112.86,112.88,25740
20041201|2004-11-30 05:00,30,112.88,112.94,112.86,112.93,37840
20041201|2004-11-30 05:30,30,112.92,112.97,112.91,112.95,42556
20041201|2004-11-30 06:00,30,112.95,112.96,112.93,112.94,12922
20041201|2004-11-30 06:30,30,112.94,112.95,112.92,112.92,7083
20041201|2004-11-30 07:00,30,112.93,112.95,112.89,112.91,27769
20041201|2004-11-30 07:30,30,112.91,112.95,112.87,112.92,60971
20041201|2004-11-30 08:00,30,112.92,112.99,112.91,112.95,52485
20041201|2004-11-30 08:30,30,112.95,113,112.94,112.97,50161
20041201|2004-11-30 09:00,30,112.97,113.01,112.95,113,47676
20041201|2004-11-30 09:30,30,113,113.01,112.94,112.95,42887
20041201|2004-11-30 10:00,30,112.95,113,112.94,112.96,30169
20041201|2004-11-30 10:30,30,112.97,112.97,112.91,112.92,20863
20041201|2004-11-30 11:00,30,112.92,112.95,112.9,112.94,8599
20041201|2004-11-30 11:30,30,112.95,112.97,112.93,112.95,11660
20041201|2004-11-30 12:00,30,112.95,112.95,112.95,112.95,966
20041201|2004-12-01 01:00,1,113.02,113.05,113.01,113.04,15472
20041201|2004-12-01 01:30,1,113.04,113.06,112.99,113.02,16007
20041201|2004-12-01 02:00,1,113.02,113.05,112.99,113.01,36374
20041201|2004-12-01 02:30,1,113.01,113.06,112.99,113.05,31824
20041201|2004-12-01 03:00,1,113.06,113.08,113.01,113.02,36578
20041201|2004-12-01 03:30,1,113.01,113.05,112.99,113.05,31524
20041201|2004-12-01 04:00,1,113.05,113.06,112.99,113.04,36719
20041201|2004-12-01 04:30,1,113.04,113.08,113.02,113.06,27008
20041201|2004-12-01 05:00,1,113.06,113.09,113.02,113.04,27731
20041201|2004-12-01 05:30,1,113.05,113.11,113.04,113.11,33382
20041201|2004-12-01 06:00,1,113.11,113.11,113.06,113.08,23423
20041201|2004-12-01 06:30,1,113.07,113.1,113.06,113.07,27677
20041201|2004-12-01 07:00,1,113.07,113.08,113.05,113.06,21741
20041201|2004-12-01 07:30,1,113.06,113.13,113.04,113.11,51361
20041201|2004-12-01 08:00,1,113.12,113.13,113.1,113.11,32727
20041201|2004-12-01 08:30,1,113.1,113.13,113.09,113.11,34475
20041201|2004-12-01 09:00,1,113.11,113.11,113.05,113.07,54516
20041201|2004-12-01 09:30,1,113.06,113.07,113,113.04,50289
20041201|2004-12-01 10:00,1,113.04,113.04,112.97,113.01,46989
20041201|2004-12-01 10:30,1,113.01,113.1,113.01,113.09,21357
20041201|2004-12-01 11:00,1,113.08,113.12,113.08,113.1,12138
20041201|2004-12-01 11:30,1,113.1,113.12,113.07,113.11,9640
20041201|2004-12-01 12:00,1,113.11,113.11,113.11,113.11,821
20041201|2004-12-02 01:00,2,113.11,113.18,113.08,113.15,26246
20041201|2004-12-02 01:30,2,113.15,113.16,113.12,113.13,23953
20041201|2004-12-02 02:00,2,113.13,113.14,113.1,113.13,25133
20041201|2004-12-02 02:30,2,113.13,113.15,113.1,113.11,27059
20041201|2004-12-02 03:00,2,113.11,113.13,113.11,113.12,41827
20041201|2004-12-02 03:30,2,113.12,113.13,113.1,113.11,25845
20041201|2004-12-02 04:00,2,113.11,113.12,113.06,113.07,35947
20041201|2004-12-02 04:30,2,113.07,113.08,113.04,113.05,27427
20041201|2004-12-02 05:00,2,113.05,113.08,113.05,113.06,13428
20041201|2004-12-02 05:30,2,113.07,113.08,113.05,113.07,13973
20041201|2004-12-02 06:00,2,113.07,113.08,113.01,113.02,27231
20041201|2004-12-02 06:30,2,113.02,113.03,112.99,113,23902
20041201|2004-12-02 07:00,2,113,113.03,112.95,112.99,34285
20041201|2004-12-02 07:30,2,112.99,113.04,112.98,113.03,94983
20041201|2004-12-02 08:00,2,113.03,113.03,112.86,112.93,157416
20041201|2004-12-02 08:30,2,112.92,112.94,112.85,112.87,56925
20041201|2004-12-02 09:00,2,112.88,112.88,112.7,112.74,134511
20041201|2004-12-02 09:30,2,112.74,112.78,112.69,112.75,89353
20041201|2004-12-02 10:00,2,112.75,112.75,112.6,112.7,113562
20041201|2004-12-02 10:30,2,112.7,112.75,112.68,112.7,33678
20041201|2004-12-02 11:00,2,112.71,112.75,112.69,112.73,11935
20041201|2004-12-02 11:30,2,112.74,112.79,112.74,112.75,25522
20041201|2004-12-02 12:00,2,112.75,112.75,112.75,112.75,644
20041201|2004-12-03 01:00,3,112.74,112.75,112.66,112.67,129498
20041201|2004-12-03 01:30,3,112.68,112.7,112.67,112.69,40175
20041201|2004-12-03 02:00,3,112.7,112.71,112.6,112.65,55729
20041201|2004-12-03 02:30,3,112.65,112.68,112.62,112.65,41174
20041201|2004-12-03 03:00,3,112.65,112.73,112.64,112.7,43579
20041201|2004-12-03 03:30,3,112.7,112.73,112.69,112.69,62070
20041201|2004-12-03 04:00,3,112.69,112.7,112.66,112.66,59233
20041201|2004-12-03 04:30,3,112.66,112.66,112.63,112.66,54831
20041201|2004-12-03 05:00,3,112.65,112.67,112.64,112.66,15802
20041201|2004-12-03 05:30,3,112.66,112.67,112.65,112.66,16029
20041201|2004-12-03 06:00,3,112.67,112.7,112.66,112.7,22147
20041201|2004-12-03 06:30,3,112.69,112.7,112.66,112.68,15877
20041201|2004-12-03 07:00,3,112.68,113.1,112.66,113,44801
20041201|2004-12-03 07:30,3,113,113.08,112.92,113.01,195656
20041201|2004-12-03 08:00,3,113.01,113.11,112.96,113.07,142201
20041201|2004-12-03 08:30,3,113.07,113.11,113.05,113.05,83821
20041201|2004-12-03 09:00,3,113.06,113.15,113.05,113.11,93393
20041201|2004-12-03 09:30,3,113.11,113.15,113.1,113.11,49308
20041201|2004-12-03 10:00,3,113.1,113.17,113.09,113.16,38805
20041201|2004-12-03 10:30,3,113.17,113.25,113.14,113.23,40112
20041201|2004-12-03 11:00,3,113.23,113.25,113.21,113.21,16588
20041201|2004-12-03 11:30,3,113.22,113.25,113.2,113.25,17568
20041201|2004-12-03 12:00,3,113.25,113.25,113.25,113.25,153
20041201|2004-12-06 01:00,6,113.15,113.24,113.15,113.19,23666
20041201|2004-12-06 01:30,6,113.19,113.27,113.19,113.22,33093
20041201|2004-12-06 02:00,6,113.21,113.28,113.21,113.25,35914
20041201|2004-12-06 02:30,6,113.26,113.28,113.24,113.27,37465
20041201|2004-12-06 03:00,6,113.26,113.3,113.24,113.26,38650
20041201|2004-12-06 03:30,6,113.26,113.27,113.24,113.25,29844
20041201|2004-12-06 04:00,6,113.25,113.27,113.25,113.26,33440
20041201|2004-12-06 04:30,6,113.26,113.27,113.25,113.26,17335
20041201|2004-12-06 05:00,6,113.27,113.28,113.26,113.27,34759
20041201|2004-12-06 05:30,6,113.27,113.28,113.26,113.27,15852
20041201|2004-12-06 06:00,6,113.28,113.3,113.27,113.28,8338
20041201|2004-12-06 06:30,6,113.29,113.31,113.28,113.28,29515
20041201|2004-12-06 07:00,6,113.29,113.34,113.28,113.31,46934
20041201|2004-12-06 07:30,6,113.31,113.34,113.31,113.33,24382
20041201|2004-12-06 08:00,6,113.33,113.35,113.29,113.31,49165
20041201|2004-12-06 08:30,6,113.31,113.35,113.31,113.34,62181
20041201|2004-12-06 09:00,6,113.33,113.34,113.31,113.33,48401
20041201|2004-12-06 09:30,6,113.33,113.34,113.31,113.34,32494
20041201|2004-12-06 10:00,6,113.35,113.38,113.34,113.37,39799
20041201|2004-12-06 10:30,6,113.38,113.4,113.38,113.38,27829
20041201|2004-12-06 11:00,6,113.38,113.4,113.37,113.4,6320
20041201|2004-12-06 11:30,6,113.39,113.42,113.38,113.41,20094
20041201|2004-12-06 12:00,6,113.41,113.41,113.41,113.41,344
20041201|2004-12-07 01:00,7,113.41,113.41,113.34,113.36,35729
20041201|2004-12-07 01:30,7,113.36,113.37,113.33,113.36,19261
20041201|2004-12-07 02:00,7,113.36,113.37,113.34,113.36,27185
20041201|2004-12-07 02:30,7,113.36,113.41,113.35,113.4,34042
20041201|2004-12-07 03:00,7,113.4,113.43,113.39,113.4,30171
20041201|2004-12-07 03:30,7,113.41,113.41,113.39,113.4,47608
20041201|2004-12-07 04:00,7,113.4,113.41,113.37,113.39,39928
20041201|2004-12-07 04:30,7,113.39,113.39,113.35,113.36,40152
20041201|2004-12-07 05:00,7,113.36,113.4,113.36,113.38,24829
20041201|2004-12-07 05:30,7,113.37,113.41,113.36,113.41,21054
20041201|2004-12-07 06:00,7,113.4,113.42,113.39,113.42,14068
20041201|2004-12-07 06:30,7,113.43,113.46,113.41,113.45,30707
20041201|2004-12-07 07:00,7,113.46,113.46,113.43,113.45,22998
20041201|2004-12-07 07:30,7,113.45,113.52,113.45,113.51,65146
20041201|2004-12-07 08:00,7,113.51,113.54,113.48,113.5,79862
20041201|2004-12-07 08:30,7,113.5,113.53,113.47,113.47,46512
20041201|2004-12-07 09:00,7,113.46,113.51,113.45,113.48,46948
20041201|2004-12-07 09:30,7,113.48,113.53,113.47,113.48,20630
20041201|2004-12-07 10:00,7,113.48,113.51,113.48,113.49,27231
20041201|2004-12-07 10:30,7,113.49,113.51,113.48,113.5,19457
20041201|2004-12-07 11:00,7,113.49,113.52,113.49,113.51,6413
20041201|2004-12-07 11:30,7,113.51,113.52,113.51,113.51,11384
20041201|2004-12-07 12:00,7,113.52,113.52,113.52,113.52,1
20041201|2004-12-08 01:00,8,113.47,113.47,113.4,113.4,6622
20041201|2004-12-08 01:30,8,113.4,113.48,113.39,113.45,11737
20041201|2004-12-08 02:00,8,113.44,113.45,113.38,113.38,8896
20041201|2004-12-08 02:30,8,113.37,113.39,113.34,113.38,17356
20041201|2004-12-08 03:00,8,113.39,113.42,113.35,113.42,13638
20041201|2004-12-08 03:30,8,113.42,113.48,113.4,113.44,3636
20041201|2004-12-08 04:00,8,113.44,113.45,113.43,113.44,976
20041201|2004-12-08 04:30,8,113.44,113.44,113.41,113.41,1434
20041201|2004-12-08 05:00,8,113.4,113.44,113.4,113.42,2167
20050301|2004-09-02 09:30,2,110.63,110.63,110.63,110.63,1
20050301|2004-09-02 11:00,2,110.66,110.66,110.66,110.66,1
20050301|2004-09-21 03:00,21,110.85,110.85,110.85,110.85,2
20050301|2004-09-27 10:30,27,111.4,111.4,111.4,111.4,1
20050301|2004-09-29 04:30,29,111.11,111.11,111.11,111.11,1
20050301|2004-09-29 05:00,29,111.11,111.11,111.11,111.11,19
20050301|2004-09-30 01:00,30,111.1,111.1,111.1,111.1,1
20050301|2004-10-01 03:00,1,111.14,111.14,111.14,111.14,1000
20050301|2004-10-07 10:00,7,111.05,111.05,111.05,111.05,1
20050301|2004-10-08 02:00,8,111.2,111.2,111.2,111.2,1
20050301|2004-10-11 06:30,11,111.45,111.45,111.45,111.45,1
20050301|2004-10-13 09:00,13,111.66,111.66,111.66,111.66,1
20050301|2004-10-14 07:00,14,111.81,111.81,111.81,111.81,1
20050301|2004-10-14 11:30,14,111.86,111.86,111.86,111.86,1
20050301|2004-10-15 08:00,15,111.9,111.9,111.9,111.9,85
20050301|2004-10-15 08:30,15,111.93,111.93,111.93,111.93,3
20050301|2004-10-15 11:00,15,111.79,111.79,111.79,111.79,6
20050301|2004-10-18 07:30,18,111.85,111.85,111.85,111.85,16
20050301|2004-10-18 11:00,18,111.87,111.87,111.87,111.87,401
20050301|2004-10-19 05:30,19,111.85,111.85,111.85,111.85,84
20050301|2004-10-20 03:00,20,112.05,112.05,112.05,112.05,1
20050301|2004-10-20 07:00,20,112,112,112,112,1
20050301|2004-10-21 01:00,21,112.1,112.1,112.1,112.1,1
20050301|2004-10-21 05:30,21,112.1,112.1,112.1,112.1,30
20050301|2004-10-21 10:00,21,112.05,112.05,112.05,112.05,1
20050301|2004-10-21 11:00,21,112.05,112.05,112.05,112.05,2
20050301|2004-10-22 09:00,22,112.02,112.02,112.02,112.02,1
20050301|2004-10-22 10:00,22,112.04,112.04,112.04,112.04,1
20050301|2004-10-25 09:00,25,112.22,112.22,112.22,112.22,1
20050301|2004-10-26 01:00,26,112.23,112.76,112.23,112.76,6
20050301|2004-10-26 01:30,26,112.22,112.22,112.22,112.22,1
20050301|2004-10-27 01:00,27,112.16,112.16,112.16,112.16,1
20050301|2004-10-27 06:30,27,112.22,112.22,112.22,112.22,84
20050301|2004-10-28 03:00,28,111.91,111.91,111.91,111.91,1
20050301|2004-10-28 04:00,28,111.92,111.92,111.92,111.92,1
20050301|2004-10-28 05:30,28,111.84,111.84,111.84,111.84,1
20050301|2004-10-28 06:00,28,111.71,111.75,111.71,111.75,2
20050301|2004-10-28 07:30,28,111.81,111.81,111.78,111.78,2
20050301|2004-10-28 11:00,28,112.05,112.05,112.05,112.05,1
20050301|2004-10-29 02:00,29,111.95,111.95,111.95,111.95,70
20050301|2004-10-29 11:30,29,112.02,112.02,112.02,112.02,10
20050301|2004-11-01 01:00,1,112.04,112.04,112.04,112.04,1
20050301|2004-11-01 09:00,1,112.1,112.1,112.1,112.1,150
20050301|2004-11-01 11:30,1,112.01,112.01,112.01,112.01,1
20050301|2004-11-02 01:00,2,112.02,112.02,112.02,112.02,1
20050301|2004-11-02 10:30,2,111.79,111.79,111.79,111.79,30
20050301|2004-11-03 01:00,3,111.81,111.81,111.81,111.81,1
20050301|2004-11-03 02:00,3,111.78,111.78,111.78,111.78,1
20050301|2004-11-03 11:00,3,112.01,112.01,112.01,112.01,1
20050301|2004-11-04 01:00,4,112,112,112,112,1
20050301|2004-11-04 05:00,4,112.17,112.17,112.17,112.17,15
20050301|2004-11-04 11:00,4,112.2,112.2,112.2,112.2,1
20050301|2004-11-05 01:00,5,112.17,112.17,112.17,112.17,1
20050301|2004-11-05 07:00,5,112.19,112.19,112.19,112.19,1
20050301|2004-11-05 08:30,5,111.92,111.92,111.92,111.92,1
20050301|2004-11-08 01:00,8,111.85,111.85,111.85,111.85,1
20050301|2004-11-08 05:30,8,111.83,111.83,111.83,111.83,37
20050301|2004-11-08 07:30,8,111.82,111.82,111.82,111.82,1
20050301|2004-11-08 11:00,8,111.85,111.85,111.85,111.85,33
20050301|2004-11-09 01:00,9,111.86,111.86,111.86,111.86,1
20050301|2004-11-09 02:00,9,111.87,111.87,111.87,111.87,1
20050301|2004-11-09 03:30,9,111.9,111.9,111.9,111.9,1
20050301|2004-11-09 08:00,9,112,112,112,112,1
20050301|2004-11-09 08:30,9,112.05,112.05,112.05,112.05,156
20050301|2004-11-09 10:30,9,112.16,112.16,112.16,112.16,1
20050301|2004-11-10 01:00,10,112.11,112.11,112.11,112.11,1
20050301|2004-11-10 02:00,10,112.06,112.06,112.06,112.06,1
20050301|2004-11-11 01:00,11,112.09,112.09,112.09,112.09,1
20050301|2004-11-11 04:30,11,112.23,112.23,112.23,112.23,1
20050301|2004-11-11 09:30,11,112.4,112.42,112.4,112.4,591
20050301|2004-11-12 01:00,12,112.36,112.36,112.36,112.36,1
20050301|2004-11-12 02:30,12,112.47,112.47,112.47,112.47,1
20050301|2004-11-12 04:30,12,112.46,112.46,112.46,112.46,100
20050301|2004-11-12 05:30,12,112.47,112.47,112.47,112.47,307
20050301|2004-11-12 06:00,12,112.4,112.4,112.4,112.4,120
20050301|2004-11-12 08:30,12,112.37,112.37,112.37,112.37,1
20050301|2004-11-12 09:30,12,112.48,112.48,112.48,112.48,1
20050301|2004-11-12 11:30,12,112.56,112.56,112.56,112.56,1
20050301|2004-11-15 01:00,15,112.54,112.54,112.54,112.54,1
20050301|2004-11-15 03:30,15,112.54,112.54,112.52,112.52,44
20050301|2004-11-15 04:00,15,112.53,112.57,112.53,112.57,41
20050301|2004-11-15 04:30,15,112.57,112.57,112.57,112.57,15
20050301|2004-11-15 05:30,15,112.59,112.59,112.59,112.59,1
20050301|2004-11-15 10:00,15,112.5,112.5,112.5,112.5,250
20050301|2004-11-15 11:30,15,112.47,112.47,112.47,112.47,50
20050301|2004-11-16 01:00,16,112.5,112.5,112.48,112.48,2
20050301|2004-11-16 03:00,16,112.57,112.57,112.57,112.57,40
20050301|2004-11-16 06:00,16,112.63,112.63,112.61,112.61,4
20050301|2004-11-17 01:00,17,112.48,112.48,112.47,112.47,21
20050301|2004-11-17 01:30,17,112.44,112.44,112.44,112.44,75
20050301|2004-11-17 02:00,17,112.48,112.5,112.48,112.5,900
20050301|2004-11-17 04:30,17,112.59,112.59,112.59,112.59,1
20050301|2004-11-17 05:00,17,112.51,112.52,112.51,112.52,750
20050301|2004-11-17 07:00,17,112.43,112.43,112.42,112.42,500
20050301|2004-11-17 07:30,17,112.48,112.48,112.48,112.48,60
20050301|2004-11-17 08:00,17,112.46,112.46,112.42,112.42,230
20050301|2004-11-17 08:30,17,112.44,112.44,112.43,112.43,51
20050301|2004-11-17 09:00,17,112.41,112.41,112.41,112.41,1
20050301|2004-11-17 09:30,17,112.41,112.41,112.41,112.41,20
20050301|2004-11-17 10:00,17,112.39,112.39,112.39,112.39,70
20050301|2004-11-17 10:30,17,112.46,112.46,112.46,112.46,1
20050301|2004-11-18 01:00,18,112.55,112.56,112.55,112.56,2
20050301|2004-11-18 05:00,18,112.5,112.5,112.5,112.5,108
20050301|2004-11-18 05:30,18,112.56,112.56,112.56,112.56,276
20050301|2004-11-18 06:30,18,112.4,112.42,112.4,112.42,175
20050301|2004-11-18 07:00,18,112.42,112.42,112.41,112.41,2
20050301|2004-11-18 08:00,18,112.28,112.28,112.26,112.26,26
20050301|2004-11-18 08:30,18,112.27,112.27,112.27,112.27,15
20050301|2004-11-18 10:00,18,112.25,112.25,112.25,112.25,802
20050301|2004-11-18 11:00,18,112.15,112.15,112.15,112.15,10
20050301|2004-11-18 11:30,18,112.25,112.25,112.25,112.25,1
20050301|2004-11-19 01:00,19,112.3,112.33,112.3,112.31,104
20050301|2004-11-19 04:30,19,112.44,112.45,112.44,112.45,160
20050301|2004-11-19 05:00,19,112.48,112.48,112.46,112.46,246
20050301|2004-11-19 08:30,19,112.47,112.47,112.47,112.47,46
20050301|2004-11-19 09:00,19,112.25,112.32,112.25,112.32,169
20050301|2004-11-19 10:00,19,112.34,112.34,112.34,112.34,200
20050301|2004-11-19 10:30,19,112.37,112.37,112.36,112.36,48
20050301|2004-11-19 11:30,19,112.35,112.35,112.35,112.35,1
20050301|2004-11-22 01:00,22,112.37,112.37,112.37,112.37,1
20050301|2004-11-22 04:00,22,112.45,112.45,112.45,112.45,2
20050301|2004-11-22 05:30,22,112.48,112.48,112.48,112.48,1100
20050301|2004-11-22 06:30,22,112.49,112.49,112.49,112.49,1
20050301|2004-11-22 08:00,22,112.52,112.52,112.52,112.52,5
20050301|2004-11-22 08:30,22,112.5,112.53,112.5,112.53,80
20050301|2004-11-22 09:30,22,112.56,112.56,112.56,112.56,138
20050301|2004-11-22 10:30,22,112.54,112.54,112.54,112.54,1
20050301|2004-11-23 01:00,23,112.5,112.5,112.47,112.47,2
20050301|2004-11-23 02:00,23,112.42,112.42,112.42,112.42,1
20050301|2004-11-23 02:30,23,112.44,112.45,112.44,112.45,133
20050301|2004-11-23 03:30,23,112.43,112.43,112.43,112.43,45
20050301|2004-11-23 04:30,23,112.49,112.49,112.49,112.49,576
20050301|2004-11-23 05:30,23,112.54,112.55,112.54,112.55,311
20050301|2004-11-23 06:30,23,112.6,112.6,112.59,112.59,63
20050301|2004-11-23 08:00,23,112.58,112.58,112.58,112.58,17
20050301|2004-11-23 08:30,23,112.56,112.57,112.56,112.57,140
20050301|2004-11-23 09:30,23,112.61,112.61,112.6,112.6,5
20050301|2004-11-23 10:00,23,112.6,112.6,112.6,112.6,69
20050301|2004-11-23 11:30,23,112.68,112.68,112.68,112.68,1
20050301|2004-11-24 01:30,24,112.68,112.68,112.68,112.68,1
20050301|2004-11-24 03:00,24,112.72,112.72,112.72,112.72,105
20050301|2004-11-24 04:00,24,112.66,112.69,112.65,112.68,353
20050301|2004-11-24 04:30,24,112.67,112.68,112.67,112.68,21
20050301|2004-11-24 05:00,24,112.7,112.7,112.7,112.7,420
20050301|2004-11-24 07:30,24,112.66,112.66,112.66,112.66,15
20050301|2004-11-24 08:30,24,112.68,112.68,112.67,112.68,84
20050301|2004-11-24 09:30,24,112.62,112.64,112.62,112.64,5
20050301|2004-11-24 10:00,24,112.65,112.65,112.65,112.65,11
20050301|2004-11-24 11:30,24,112.7,112.7,112.7,112.7,124
20050301|2004-11-25 01:00,25,112.67,112.67,112.67,112.67,1
20050301|2004-11-25 02:00,25,112.76,112.76,112.76,112.76,1
20050301|2004-11-25 02:30,25,112.81,112.81,112.81,112.81,500
20050301|2004-11-25 03:00,25,112.78,112.82,112.78,112.82,212
20050301|2004-11-25 03:30,25,112.78,112.79,112.78,112.79,136
20050301|2004-11-25 04:30,25,112.78,112.78,112.78,112.78,1
20050301|2004-11-25 06:00,25,112.76,112.79,112.76,112.79,476
20050301|2004-11-25 06:30,25,112.78,112.78,112.78,112.78,6
20050301|2004-11-25 07:00,25,112.79,112.79,112.79,112.79,10
20050301|2004-11-25 07:30,25,112.8,112.8,112.8,112.8,20
20050301|2004-11-25 08:30,25,112.79,112.79,112.79,112.79,15
20050301|2004-11-25 09:30,25,112.82,112.82,112.82,112.82,150
20050301|2004-11-25 10:00,25,112.83,112.83,112.83,112.83,20
20050301|2004-11-25 11:00,25,112.84,112.84,112.84,112.84,1
20050301|2004-11-25 11:30,25,112.84,112.84,112.84,112.84,50
20050301|2004-11-26 01:00,26,112.81,112.81,112.79,112.79,112
20050301|2004-11-26 02:00,26,112.79,112.8,112.7,112.7,317
20050301|2004-11-26 03:00,26,112.64,112.64,112.64,112.64,1
20050301|2004-11-26 03:30,26,112.7,112.72,112.7,112.72,30
20050301|2004-11-26 05:00,26,112.74,112.77,112.74,112.77,60
20050301|2004-11-26 05:30,26,112.78,112.8,112.77,112.77,105
20050301|2004-11-26 06:00,26,112.77,112.77,112.77,112.77,11
20050301|2004-11-26 07:00,26,112.76,112.76,112.74,112.75,71
20050301|2004-11-26 07:30,26,112.74,112.74,112.74,112.74,5
20050301|2004-11-26 08:00,26,112.74,112.74,112.74,112.74,180
20050301|2004-11-26 08:30,26,112.76,112.77,112.76,112.77,400
20050301|2004-11-26 10:30,26,112.81,112.85,112.79,112.85,743
20050301|2004-11-26 11:30,26,112.85,112.85,112.85,112.85,1
20050301|2004-11-29 01:00,29,112.85,112.85,112.75,112.75,176
20050301|2004-11-29 01:30,29,112.75,112.75,112.74,112.74,126
20050301|2004-11-29 02:00,29,112.76,112.76,112.76,112.76,14
20050301|2004-11-29 02:30,29,112.78,112.78,112.77,112.77,73
20050301|2004-11-29 03:30,29,112.75,112.75,112.75,112.75,2
20050301|2004-11-29 04:00,29,112.75,112.76,112.75,112.76,61
20050301|2004-11-29 04:30,29,112.75,112.75,112.75,112.75,399
20050301|2004-11-29 05:00,29,112.74,112.74,112.73,112.73,24
20050301|2004-11-29 05:30,29,112.68,112.68,112.66,112.67,907
20050301|2004-11-29 06:00,29,112.69,112.72,112.69,112.72,3118
20050301|2004-11-29 06:30,29,112.72,112.72,112.72,112.72,372
20050301|2004-11-29 07:00,29,112.73,112.74,112.73,112.74,252
20050301|2004-11-29 07:30,29,112.71,112.71,112.46,112.5,1129
20050301|2004-11-29 08:00,29,112.52,112.57,112.52,112.55,440
20050301|2004-11-29 08:30,29,112.56,112.56,112.56,112.56,14
20050301|2004-11-29 09:00,29,112.57,112.57,112.54,112.55,35
20050301|2004-11-29 10:00,29,112.62,112.66,112.62,112.66,98
20050301|2004-11-29 10:30,29,112.62,112.62,112.6,112.6,159
20050301|2004-11-29 11:30,29,112.57,112.57,112.57,112.57,11
20050301|2004-11-30 01:00,30,112.57,112.58,112.51,112.51,115
20050301|2004-11-30 01:30,30,112.5,112.5,112.49,112.49,16
20050301|2004-11-30 02:00,30,112.5,112.52,112.49,112.52,405
20050301|2004-11-30 02:30,30,112.54,112.59,112.54,112.58,330
20050301|2004-11-30 03:00,30,112.57,112.63,112.57,112.63,1984
20050301|2004-11-30 03:30,30,112.64,112.64,112.63,112.63,12
20050301|2004-11-30 04:00,30,112.63,112.64,112.62,112.62,1950
20050301|2004-11-30 04:30,30,112.62,112.63,112.61,112.63,16063
20050301|2004-11-30 05:00,30,112.62,112.67,112.61,112.67,4944
20050301|2004-11-30 05:30,30,112.67,112.71,112.66,112.71,16953
20050301|2004-11-30 06:00,30,112.69,112.69,112.69,112.69,50
20050301|2004-11-30 06:30,30,112.68,112.68,112.68,112.68,8
20050301|2004-11-30 07:00,30,112.68,112.7,112.64,112.64,52
20050301|2004-11-30 07:30,30,112.66,112.7,112.66,112.7,371
20050301|2004-11-30 08:00,30,112.69,112.73,112.69,112.73,3498
20050301|2004-11-30 08:30,30,112.72,112.74,112.71,112.72,1167
20050301|2004-11-30 09:00,30,112.75,112.77,112.75,112.77,2029
20050301|2004-11-30 09:30,30,112.76,112.77,112.7,112.7,2227
20050301|2004-11-30 10:00,30,112.72,112.76,112.71,112.73,1856
20050301|2004-11-30 10:30,30,112.69,112.7,112.69,112.7,109
20050301|2004-11-30 11:30,30,112.73,112.74,112.72,112.72,1661
20050301|2004-12-01 01:00,1,112.81,112.81,112.79,112.79,125
20050301|2004-12-01 01:30,1,112.75,112.75,112.75,112.75,1
20050301|2004-12-01 02:00,1,112.78,112.78,112.75,112.75,112
20050301|2004-12-01 02:30,1,112.77,112.8,112.76,112.79,1657
20050301|2004-12-01 03:00,1,112.82,112.82,112.79,112.79,558
20050301|2004-12-01 03:30,1,112.75,112.76,112.75,112.76,557
20050301|2004-12-01 04:00,1,112.76,112.78,112.76,112.78,2404
20050301|2004-12-01 04:30,1,112.8,112.81,112.78,112.81,1560
20050301|2004-12-01 05:30,1,112.84,112.86,112.84,112.86,855
20050301|2004-12-01 06:00,1,112.86,112.86,112.84,112.84,402
20050301|2004-12-01 06:30,1,112.86,112.87,112.85,112.85,375
20050301|2004-12-01 07:00,1,112.82,112.84,112.82,112.83,1070
20050301|2004-12-01 07:30,1,112.82,112.88,112.82,112.88,2084
20050301|2004-12-01 08:00,1,112.87,112.89,112.87,112.88,738
20050301|2004-12-01 08:30,1,112.88,112.88,112.86,112.87,3483
20050301|2004-12-01 09:00,1,112.86,112.86,112.83,112.83,897
20050301|2004-12-01 09:30,1,112.82,112.83,112.77,112.8,2775
20050301|2004-12-01 10:00,1,112.81,112.81,112.76,112.78,3265
20050301|2004-12-01 10:30,1,112.77,112.85,112.77,112.85,834
20050301|2004-12-01 11:00,1,112.86,112.87,112.86,112.86,58
20050301|2004-12-01 11:30,1,112.86,112.88,112.85,112.87,579
20050301|2004-12-02 01:00,2,112.9,112.94,112.87,112.94,1989
20050301|2004-12-02 01:30,2,112.91,112.91,112.91,112.91,130
20050301|2004-12-02 02:00,2,112.87,112.9,112.87,112.9,168
20050301|2004-12-02 02:30,2,112.91,112.91,112.87,112.87,2098
20050301|2004-12-02 03:00,2,112.88,112.89,112.88,112.89,1366
20050301|2004-12-02 03:30,2,112.89,112.89,112.87,112.88,985
20050301|2004-12-02 04:00,2,112.88,112.88,112.84,112.84,3214
20050301|2004-12-02 04:30,2,112.84,112.84,112.8,112.82,2008
20050301|2004-12-02 05:00,2,112.83,112.83,112.82,112.83,427
20050301|2004-12-02 05:30,2,112.83,112.83,112.82,112.83,12
20050301|2004-12-02 06:00,2,112.83,112.84,112.8,112.81,4011
20050301|2004-12-02 06:30,2,112.78,112.79,112.77,112.78,2255
20050301|2004-12-02 07:00,2,112.75,112.77,112.73,112.77,1856
20050301|2004-12-02 07:30,2,112.75,112.8,112.75,112.8,26569
20050301|2004-12-02 08:00,2,112.8,112.8,112.64,112.7,27137
20050301|2004-12-02 08:30,2,112.71,112.71,112.63,112.66,8216
20050301|2004-12-02 09:00,2,112.65,112.65,112.48,112.5,6263
20050301|2004-12-02 09:30,2,112.5,112.55,112.47,112.54,13940
20050301|2004-12-02 10:00,2,112.53,112.53,112.39,112.46,39271
20050301|2004-12-02 10:30,2,112.46,112.51,112.45,112.48,3968
20050301|2004-12-02 11:00,2,112.47,112.5,112.46,112.49,664
20050301|2004-12-02 11:30,2,112.51,112.56,112.51,112.55,11364
20050301|2004-12-02 12:00,2,112.55,112.55,112.55,112.55,101
20050301|2004-12-03 01:00,3,112.53,112.53,112.45,112.45,100978
20050301|2004-12-03 01:30,3,112.45,112.46,112.42,112.46,8514
20050301|2004-12-03 02:00,3,112.46,112.46,112.35,112.38,12156
20050301|2004-12-03 02:30,3,112.4,112.43,112.37,112.41,4117
20050301|2004-12-03 03:00,3,112.4,112.46,112.4,112.46,5854
20050301|2004-12-03 03:30,3,112.46,112.48,112.43,112.45,31897
20050301|2004-12-03 04:00,3,112.43,112.44,112.42,112.42,14899
20050301|2004-12-03 04:30,3,112.4,112.4,112.38,112.4,17964
20050301|2004-12-03 05:00,3,112.41,112.42,112.4,112.42,1641
20050301|2004-12-03 05:30,3,112.42,112.43,112.41,112.42,7084
20050301|2004-12-03 06:00,3,112.42,112.46,112.41,112.46,4646
20050301|2004-12-03 06:30,3,112.46,112.46,112.42,112.43,2277
20050301|2004-12-03 07:00,3,112.43,112.82,112.41,112.72,14644
20050301|2004-12-03 07:30,3,112.78,112.8,112.68,112.77,25890
20050301|2004-12-03 08:00,3,112.78,112.87,112.72,112.85,32176
20050301|2004-12-03 08:30,3,112.85,112.89,112.85,112.85,21100
20050301|2004-12-03 09:00,3,112.86,112.93,112.85,112.93,22725
20050301|2004-12-03 09:30,3,112.92,112.94,112.9,112.91,6920
20050301|2004-12-03 10:00,3,112.9,112.95,112.89,112.95,5369
20050301|2004-12-03 10:30,3,112.96,113.04,112.94,113.04,2700
20050301|2004-12-03 11:00,3,113.04,113.04,113.01,113.04,4985
20050301|2004-12-03 11:30,3,113.01,113.06,113.01,113.06,6150
20050301|2004-12-03 12:00,3,113.08,113.08,113.08,113.08,106
20050301|2004-12-06 01:00,6,112.99,113.05,112.98,113,7738
20050301|2004-12-06 01:30,6,113,113.07,113,113.03,11952
20050301|2004-12-06 02:00,6,113.03,113.08,113.03,113.07,5488
20050301|2004-12-06 02:30,6,113.07,113.1,113.06,113.09,15705
20050301|2004-12-06 03:00,6,113.09,113.1,113.06,113.08,15913
20050301|2004-12-06 03:30,6,113.07,113.08,113.07,113.07,8861
20050301|2004-12-06 04:00,6,113.07,113.09,113.06,113.07,14593
20050301|2004-12-06 04:30,6,113.08,113.08,113.07,113.08,4944
20050301|2004-12-06 05:00,6,113.08,113.09,113.07,113.08,9284
20050301|2004-12-06 05:30,6,113.08,113.08,113.07,113.07,1872
20050301|2004-12-06 06:00,6,113.08,113.1,113.08,113.09,3918
20050301|2004-12-06 06:30,6,113.09,113.11,113.08,113.09,11178
20050301|2004-12-06 07:00,6,113.09,113.14,113.09,113.12,19002
20050301|2004-12-06 07:30,6,113.12,113.14,113.11,113.14,12716
20050301|2004-12-06 08:00,6,113.14,113.15,113.1,113.11,31141
20050301|2004-12-06 08:30,6,113.12,113.16,113.12,113.13,34643
20050301|2004-12-06 09:00,6,113.14,113.15,113.12,113.13,24452
20050301|2004-12-06 09:30,6,113.13,113.15,113.12,113.15,14696
20050301|2004-12-06 10:00,6,113.15,113.19,113.15,113.18,21182
20050301|2004-12-06 10:30,6,113.19,113.21,113.19,113.19,16916
20050301|2004-12-06 11:00,6,113.19,113.21,113.18,113.21,1328
20050301|2004-12-06 11:30,6,113.2,113.24,113.2,113.23,8097
20050301|2004-12-06 12:00,6,113.22,113.22,113.22,113.22,53
20050301|2004-12-07 01:00,7,113.21,113.22,113.16,113.17,26920
20050301|2004-12-07 01:30,7,113.17,113.19,113.15,113.17,9010
20050301|2004-12-07 02:00,7,113.17,113.18,113.16,113.17,18266
20050301|2004-12-07 02:30,7,113.17,113.22,113.16,113.21,21403
20050301|2004-12-07 03:00,7,113.21,113.25,113.21,113.23,24145
20050301|2004-12-07 03:30,7,113.22,113.23,113.2,113.21,30368
20050301|2004-12-07 04:00,7,113.22,113.22,113.19,113.2,38339
20050301|2004-12-07 04:30,7,113.2,113.21,113.17,113.17,33235
20050301|2004-12-07 05:00,7,113.18,113.21,113.17,113.18,21750
20050301|2004-12-07 05:30,7,113.18,113.22,113.18,113.22,18235
20050301|2004-12-07 06:00,7,113.21,113.24,113.21,113.24,11867
20050301|2004-12-07 06:30,7,113.24,113.27,113.23,113.26,22451
20050301|2004-12-07 07:00,7,113.27,113.28,113.25,113.26,16946
20050301|2004-12-07 07:30,7,113.26,113.33,113.26,113.31,58148
20050301|2004-12-07 08:00,7,113.32,113.35,113.3,113.32,73800
20050301|2004-12-07 08:30,7,113.32,113.34,113.28,113.29,43339
20050301|2004-12-07 09:00,7,113.29,113.33,113.27,113.31,47633
20050301|2004-12-07 09:30,7,113.31,113.35,113.29,113.31,26914
20050301|2004-12-07 10:00,7,113.31,113.34,113.31,113.32,33700
20050301|2004-12-07 10:30,7,113.33,113.35,113.31,113.34,23327
20050301|2004-12-07 11:00,7,113.34,113.37,113.33,113.36,10933
20050301|2004-12-07 11:30,7,113.36,113.37,113.35,113.36,17241
20050301|2004-12-07 12:00,7,113.37,113.37,113.37,113.37,104
20050301|2004-12-08 01:00,8,113.32,113.32,113.23,113.23,30630
20050301|2004-12-08 01:30,8,113.23,113.31,113.21,113.28,29552
20050301|2004-12-08 02:00,8,113.28,113.29,113.2,113.2,33839
20050301|2004-12-08 02:30,8,113.2,113.22,113.16,113.2,65016
20050301|2004-12-08 03:00,8,113.2,113.21,113.17,113.21,43099
20050301|2004-12-08 03:30,8,113.2,113.26,113.2,113.21,26495
20050301|2004-12-08 04:00,8,113.22,113.25,113.22,113.23,15299
20050301|2004-12-08 04:30,8,113.23,113.25,113.22,113.23,13909
20050301|2004-12-08 05:00,8,113.23,113.25,113.22,113.23,15881
20050301|2004-12-08 05:30,8,113.23,113.23,113.16,113.21,26122
20050301|2004-12-08 06:00,8,113.21,113.22,113.13,113.14,24145
20050301|2004-12-08 06:30,8,113.14,113.18,113.13,113.18,13511
20050301|2004-12-08 07:00,8,113.18,113.23,113.14,113.16,26999
20050301|2004-12-08 07:30,8,113.16,113.16,113.08,113.15,71081
20050301|2004-12-08 08:00,8,113.16,113.23,113.12,113.2,51721
20050301|2004-12-08 08:30,8,113.21,113.24,113.19,113.19,27313
20050301|2004-12-08 09:00,8,113.19,113.23,113.18,113.22,19044
20050301|2004-12-08 09:30,8,113.22,113.4,113.22,113.38,67137
20050301|2004-12-08 10:00,8,113.38,113.47,113.36,113.47,44968
20050301|2004-12-08 10:30,8,113.47,113.48,113.41,113.42,22145
20050301|2004-12-08 11:00,8,113.42,113.49,113.41,113.49,9060
20050301|2004-12-08 11:30,8,113.48,113.5,113.47,113.49,10303
20050301|2004-12-08 12:00,8,113.5,113.5,113.5,113.5,93
20050301|2004-12-09 01:00,9,113.5,113.56,113.5,113.52,17923
20050301|2004-12-09 01:30,9,113.51,113.54,113.49,113.53,13090
20050301|2004-12-09 02:00,9,113.53,113.58,113.51,113.58,22052
20050301|2004-12-09 02:30,9,113.57,113.59,113.49,113.51,22043
20050301|2004-12-09 03:00,9,113.51,113.51,113.37,113.4,55273
20050301|2004-12-09 03:30,9,113.4,113.43,113.33,113.42,41981
20050301|2004-12-09 04:00,9,113.42,113.42,113.37,113.39,21394
20050301|2004-12-09 04:30,9,113.4,113.42,113.38,113.38,17447
20050301|2004-12-09 05:00,9,113.38,113.4,113.34,113.37,21280
20050301|2004-12-09 05:30,9,113.36,113.4,113.33,113.38,22979
20050301|2004-12-09 06:00,9,113.38,113.44,113.37,113.4,18295
20050301|2004-12-09 06:30,9,113.4,113.43,113.38,113.42,12246
20050301|2004-12-09 07:00,9,113.43,113.48,113.43,113.46,26029
20050301|2004-12-09 07:30,9,113.46,113.54,113.42,113.5,44293
20050301|2004-12-09 08:00,9,113.5,113.53,113.47,113.5,37267
20050301|2004-12-09 08:30,9,113.49,113.52,113.46,113.5,30511
20050301|2004-12-09 09:00,9,113.5,113.6,113.48,113.5,45550
20050301|2004-12-09 09:30,9,113.5,113.57,113.47,113.48,38227
20050301|2004-12-09 10:00,9,113.48,113.55,113.46,113.54,21473
20050301|2004-12-09 10:30,9,113.53,113.56,113.44,113.49,26614
20050301|2004-12-09 11:00,9,113.49,113.5,113.45,113.47,6871
20050301|2004-12-09 11:30,9,113.47,113.49,113.46,113.46,4877
20050301|2004-12-09 12:00,9,113.48,113.48,113.48,113.48,320
20050301|2004-12-10 01:00,10,113.39,113.39,113.34,113.38,16438
20050301|2004-12-10 01:30,10,113.37,113.43,113.37,113.38,10165
20050301|2004-12-10 02:00,10,113.38,113.42,113.35,113.4,17621
20050301|2004-12-10 02:30,10,113.4,113.42,113.35,113.36,16763
20050301|2004-12-10 03:00,10,113.37,113.42,113.36,113.4,19364
20050301|2004-12-10 03:30,10,113.4,113.4,113.33,113.35,34137
20050301|2004-12-10 04:00,10,113.35,113.39,113.27,113.3,39002
20050301|2004-12-10 04:30,10,113.3,113.34,113.26,113.3,32592
20050301|2004-12-10 05:00,10,113.29,113.35,113.28,113.34,21567
20050301|2004-12-10 05:30,10,113.33,113.37,113.32,113.36,12579
20050301|2004-12-10 06:00,10,113.37,113.43,113.36,113.43,19153
20050301|2004-12-10 06:30,10,113.43,113.47,113.4,113.44,23542
20050301|2004-12-10 07:00,10,113.45,113.48,113.42,113.47,35975
20050301|2004-12-10 07:30,10,113.47,113.49,113.38,113.46,52170
20050301|2004-12-10 08:00,10,113.46,113.52,113.42,113.5,42807
20050301|2004-12-10 08:30,10,113.5,113.56,113.47,113.53,48901
20050301|2004-12-10 09:00,10,113.54,113.57,113.48,113.51,31787
20050301|2004-12-10 09:30,10,113.51,113.54,113.49,113.51,11713
20050301|2004-12-10 10:00,10,113.51,113.53,113.49,113.52,13221
20050301|2004-12-10 10:30,10,113.51,113.51,113.49,113.49,4270
20050301|2004-12-10 11:00,10,113.5,113.53,113.48,113.51,4061
20050301|2004-12-10 11:30,10,113.51,113.51,113.49,113.51,3047
20050301|2004-12-10 12:00,10,113.51,113.51,113.51,113.51,11
20050301|2004-12-13 01:00,13,113.49,113.52,113.46,113.51,8566
20050301|2004-12-13 01:30,13,113.5,113.54,113.48,113.52,9924
20050301|2004-12-13 02:00,13,113.52,113.54,113.49,113.51,12081
20050301|2004-12-13 02:30,13,113.52,113.53,113.49,113.5,49107
20050301|2004-12-13 03:00,13,113.5,113.52,113.48,113.49,14720
20050301|2004-12-13 03:30,13,113.49,113.51,113.49,113.51,5960
20050301|2004-12-13 04:00,13,113.51,113.52,113.48,113.49,16211
20050301|2004-12-13 04:30,13,113.5,113.51,113.47,113.47,103763
20050301|2004-12-13 05:00,13,113.47,113.49,113.47,113.48,21830
20050301|2004-12-13 05:30,13,113.48,113.48,113.45,113.47,4574
20050301|2004-12-13 06:00,13,113.47,113.49,113.44,113.48,6987
20050301|2004-12-13 06:30,13,113.49,113.5,113.47,113.5,8960
20050301|2004-12-13 07:00,13,113.5,113.56,113.47,113.48,31376
20050301|2004-12-13 07:30,13,113.48,113.51,113.44,113.46,41397
20050301|2004-12-13 08:00,13,113.47,113.52,113.44,113.5,26322
20050301|2004-12-13 08:30,13,113.5,113.52,113.47,113.48,19943
20050301|2004-12-13 09:00,13,113.49,113.54,113.48,113.52,11472
20050301|2004-12-13 09:30,13,113.51,113.57,113.51,113.54,17525
20050301|2004-12-13 10:00,13,113.55,113.57,113.53,113.57,10883
20050301|2004-12-13 10:30,13,113.57,113.59,113.56,113.57,8826
20050301|2004-12-13 11:00,13,113.56,113.57,113.55,113.56,5486
20050301|2004-12-13 11:30,13,113.56,113.57,113.53,113.53,3907
20050301|2004-12-13 12:00,13,113.54,113.54,113.54,113.54,191
20050301|2004-12-14 01:00,14,113.52,113.54,113.49,113.51,7662
20050301|2004-12-14 01:30,14,113.5,113.51,113.48,113.51,8302
20050301|2004-12-14 02:00,14,113.51,113.53,113.47,113.48,14418
20050301|2004-12-14 02:30,14,113.48,113.49,113.43,113.45,27317
20050301|2004-12-14 03:00,14,113.44,113.47,113.44,113.46,16574
20050301|2004-12-14 03:30,14,113.46,113.47,113.44,113.45,18639
20050301|2004-12-14 04:00,14,113.45,113.48,113.44,113.45,22513
20050301|2004-12-14 04:30,14,113.45,113.46,113.41,113.45,30190
20050301|2004-12-14 05:00,14,113.44,113.46,113.42,113.46,19093
20050301|2004-12-14 05:30,14,113.46,113.53,113.45,113.49,31346
20050301|2004-12-14 06:00,14,113.49,113.53,113.48,113.52,16026
20050301|2004-12-14 06:30,14,113.52,113.54,113.48,113.49,18186
20050301|2004-12-14 07:00,14,113.49,113.5,113.46,113.48,22236
20050301|2004-12-14 07:30,14,113.47,113.48,113.41,113.45,56789
20050301|2004-12-14 08:00,14,113.45,113.47,113.42,113.46,32176
20050301|2004-12-14 08:30,14,113.46,113.51,113.45,113.5,23226
20050301|2004-12-14 09:00,14,113.5,113.51,113.48,113.49,21765
20050301|2004-12-14 09:30,14,113.49,113.52,113.48,113.51,18793
20050301|2004-12-14 10:00,14,113.51,113.54,113.49,113.52,22685
20050301|2004-12-14 10:30,14,113.51,113.53,113.5,113.5,9340
20050301|2004-12-14 11:00,14,113.5,113.53,113.5,113.53,6568
20050301|2004-12-14 11:30,14,113.53,113.55,113.52,113.52,6010
20050301|2004-12-14 12:00,14,113.51,113.51,113.51,113.51,367
20050301|2004-12-15 01:00,15,113.58,113.6,113.54,113.57,13371
20050301|2004-12-15 01:30,15,113.57,113.58,113.55,113.57,5489
20050301|2004-12-15 02:00,15,113.57,113.59,113.51,113.53,22773
20050301|2004-12-15 02:30,15,113.53,113.57,113.52,113.56,14759
20050301|2004-12-15 03:00,15,113.56,113.59,113.54,113.57,21556
20050301|2004-12-15 03:30,15,113.57,113.62,113.56,113.61,25732
20050301|2004-12-15 04:00,15,113.6,113.64,113.6,113.63,24759
20050301|2004-12-15 04:30,15,113.63,113.68,113.6,113.67,26398
20050301|2004-12-15 05:00,15,113.67,113.73,113.65,113.72,36889
20050301|2004-12-15 05:30,15,113.72,113.72,113.68,113.7,24681
20050301|2004-12-15 06:00,15,113.7,113.73,113.7,113.71,16739
20050301|2004-12-15 06:30,15,113.72,113.76,113.72,113.73,34239
20050301|2004-12-15 07:00,15,113.73,113.76,113.71,113.72,41914
20050301|2004-12-15 07:30,15,113.73,113.74,113.67,113.7,47269
20050301|2004-12-15 08:00,15,113.7,113.76,113.67,113.72,45186
20050301|2004-12-15 08:30,15,113.71,113.73,113.65,113.67,26972
20050301|2004-12-15 09:00,15,113.67,113.74,113.66,113.72,21446
20050301|2004-12-15 09:30,15,113.72,113.74,113.67,113.71,19700
20050301|2004-12-15 10:00,15,113.71,113.75,113.7,113.73,12520
20050301|2004-12-15 10:30,15,113.73,113.76,113.72,113.72,13470
20050301|2004-12-15 11:00,15,113.72,113.76,113.71,113.74,6440
20050301|2004-12-15 11:30,15,113.75,113.76,113.7,113.71,7046
20050301|2004-12-15 12:00,15,113.7,113.7,113.7,113.7,290
20050301|2004-12-16 01:00,16,113.7,113.73,113.67,113.67,7449
20050301|2004-12-16 01:30,16,113.67,113.68,113.63,113.63,12581
20050301|2004-12-16 02:00,16,113.63,113.66,113.62,113.64,24980
20050301|2004-12-16 02:30,16,113.64,113.66,113.61,113.62,25252
20050301|2004-12-16 03:00,16,113.62,113.66,113.61,113.64,26718
20050301|2004-12-16 03:30,16,113.63,113.64,113.58,113.64,24781
20050301|2004-12-16 04:00,16,113.64,113.65,113.6,113.63,28421
20050301|2004-12-16 04:30,16,113.64,113.68,113.63,113.66,28981
20050301|2004-12-16 05:00,16,113.66,113.66,113.6,113.64,18648
20050301|2004-12-16 05:30,16,113.63,113.65,113.62,113.63,14399
20050301|2004-12-16 06:00,16,113.63,113.65,113.61,113.64,13731
20050301|2004-12-16 06:30,16,113.64,113.68,113.61,113.65,19384
20050301|2004-12-16 07:00,16,113.65,113.66,113.6,113.62,14697
20050301|2004-12-16 07:30,16,113.63,113.67,113.54,113.62,63295
20050301|2004-12-16 08:00,16,113.61,113.62,113.47,113.52,58829
20050301|2004-12-16 08:30,16,113.52,113.53,113.37,113.38,90661
20050301|2004-12-16 09:00,16,113.39,113.4,113.31,113.38,86007
20050301|2004-12-16 09:30,16,113.37,113.44,113.32,113.42,34931
20050301|2004-12-16 10:00,16,113.43,113.45,113.37,113.39,25947
20050301|2004-12-16 10:30,16,113.39,113.43,113.37,113.4,10018
20050301|2004-12-16 11:00,16,113.39,113.43,113.33,113.37,16038
20050301|2004-12-16 11:30,16,113.37,113.37,113.31,113.32,12221
20050301|2004-12-16 12:00,16,113.35,113.35,113.35,113.35,237
20050301|2004-12-17 01:00,17,113.37,113.37,113.33,113.36,7721
20050301|2004-12-17 01:30,17,113.35,113.39,113.35,113.38,8187
20050301|2004-12-17 02:00,17,113.37,113.38,113.3,113.34,15238
20050301|2004-12-17 02:30,17,113.33,113.35,113.27,113.28,27537
20050301|2004-12-17 03:00,17,113.28,113.32,113.18,113.25,57462
20050301|2004-12-17 03:30,17,113.25,113.27,113.18,113.21,40085
20050301|2004-12-17 04:00,17,113.22,113.26,113.18,113.18,25029
20050301|2004-12-17 04:30,17,113.18,113.2,113.12,113.16,55320
20050301|2004-12-17 05:00,17,113.16,113.2,113.15,113.17,22599
20050301|2004-12-17 05:30,17,113.17,113.22,113.17,113.19,15362
20050301|2004-12-17 06:00,17,113.19,113.21,113.16,113.21,14730
20050301|2004-12-17 06:30,17,113.2,113.22,113.18,113.19,12158
20050301|2004-12-17 07:00,17,113.19,113.22,113.16,113.22,18203
20050301|2004-12-17 07:30,17,113.21,113.22,112.92,113.04,113761
20050301|2004-12-17 08:00,17,113.04,113.05,113,113.03,44433
20050301|2004-12-17 08:30,17,113.04,113.1,113.03,113.07,47052
20050301|2004-12-17 09:00,17,113.08,113.13,113.07,113.12,32816
20050301|2004-12-17 09:30,17,113.11,113.17,113.1,113.13,20986
20050301|2004-12-17 10:00,17,113.12,113.18,113.11,113.14,14655
20050301|2004-12-17 10:30,17,113.13,113.14,113.09,113.13,18334
20050301|2004-12-17 11:00,17,113.13,113.13,113.08,113.11,7261
20050301|2004-12-17 11:30,17,113.1,113.13,113.08,113.13,3323
20050301|2004-12-17 12:00,17,113.13,113.13,113.13,113.13,50
20050301|2004-12-20 01:00,20,113.14,113.18,113.13,113.15,6652
20050301|2004-12-20 01:30,20,113.15,113.22,113.15,113.2,5900
20050301|2004-12-20 02:00,20,113.21,113.32,113.21,113.3,22664
20050301|2004-12-20 02:30,20,113.3,113.34,113.27,113.32,20463
20050301|2004-12-20 03:00,20,113.33,113.34,113.3,113.33,11833
20050301|2004-12-20 03:30,20,113.33,113.36,113.31,113.32,12338
20050301|2004-12-20 04:00,20,113.33,113.34,113.32,113.32,9113
20050301|2004-12-20 04:30,20,113.32,113.33,113.29,113.29,11172
20050301|2004-12-20 05:00,20,113.3,113.31,113.28,113.28,8257
20050301|2004-12-20 05:30,20,113.28,113.32,113.26,113.26,9955
20050301|2004-12-20 06:00,20,113.27,113.28,113.25,113.28,7335
20050301|2004-12-20 06:30,20,113.27,113.33,113.26,113.32,5665
20050301|2004-12-20 07:00,20,113.32,113.35,113.31,113.34,14669
20050301|2004-12-20 07:30,20,113.34,113.36,113.32,113.34,19839
20050301|2004-12-20 08:00,20,113.33,113.39,113.33,113.36,13127
20050301|2004-12-20 08:30,20,113.36,113.36,113.32,113.33,15579
20050301|2004-12-20 09:00,20,113.34,113.35,113.3,113.32,15829
20050301|2004-12-20 09:30,20,113.31,113.37,113.31,113.35,15764
20050301|2004-12-20 10:00,20,113.36,113.37,113.34,113.35,10861
20050301|2004-12-20 10:30,20,113.35,113.36,113.33,113.34,4935
20050301|2004-12-20 11:00,20,113.34,113.36,113.33,113.34,4102
20050301|2004-12-20 11:30,20,113.34,113.36,113.31,113.36,2765
20050301|2004-12-20 12:00,20,113.34,113.34,113.34,113.34,201
20050301|2004-12-21 01:00,21,113.33,113.38,113.33,113.36,4810
20050301|2004-12-21 01:30,21,113.36,113.38,113.33,113.38,5472
20050301|2004-12-21 02:00,21,113.38,113.4,113.36,113.38,8298
20050301|2004-12-21 02:30,21,113.38,113.41,113.38,113.38,19395
20050301|2004-12-21 03:00,21,113.39,113.39,113.31,113.33,20634
20050301|2004-12-21 03:30,21,113.33,113.34,113.3,113.33,19251
20050301|2004-12-21 04:00,21,113.33,113.37,113.33,113.34,11451
20050301|2004-12-21 04:30,21,113.34,113.35,113.31,113.34,13879
20050301|2004-12-21 05:00,21,113.34,113.36,113.33,113.33,11379
20050301|2004-12-21 05:30,21,113.34,113.35,113.33,113.34,7682
20050301|2004-12-21 06:00,21,113.34,113.35,113.32,113.34,5736
20050301|2004-12-21 06:30,21,113.33,113.34,113.32,113.32,4759
20050301|2004-12-21 07:00,21,113.33,113.33,113.3,113.32,7017
20050301|2004-12-21 07:30,21,113.31,113.31,113.26,113.26,19842
20050301|2004-12-21 08:00,21,113.25,113.26,113.11,113.16,48521
20050301|2004-12-21 08:30,21,113.16,113.17,113.01,113.08,48320
20050301|2004-12-21 09:00,21,113.09,113.12,113.05,113.07,26711
20050301|2004-12-21 09:30,21,113.07,113.07,112.99,113.05,19283
20050301|2004-12-21 10:00,21,113.05,113.1,113.04,113.1,14361
20050301|2004-12-21 10:30,21,113.1,113.13,113.1,113.1,10495
20050301|2004-12-21 11:00,21,113.11,113.14,113.1,113.12,5731
20050301|2004-12-21 11:30,21,113.13,113.13,113.1,113.12,6223
20050301|2004-12-21 12:00,21,113.13,113.13,113.13,113.13,129
20050301|2004-12-22 01:00,22,113.13,113.13,113.01,113.04,9330
20050301|2004-12-22 01:30,22,113.04,113.06,113.03,113.05,6489
20050301|2004-12-22 02:00,22,113.06,113.15,113.05,113.13,15272
20050301|2004-12-22 02:30,22,113.13,113.17,113.11,113.11,13023
20050301|2004-12-22 03:00,22,113.11,113.11,113.07,113.1,15777
20050301|2004-12-22 03:30,22,113.1,113.15,113.1,113.15,13507
20050301|2004-12-22 04:00,22,113.15,113.16,113.11,113.12,8692
20050301|2004-12-22 04:30,22,113.12,113.14,113.06,113.08,17416
20050301|2004-12-22 05:00,22,113.08,113.09,113,113.03,16282
20050301|2004-12-22 05:30,22,113.03,113.08,113.02,113.07,8393
20050301|2004-12-22 06:00,22,113.07,113.11,113.06,113.1,11238
20050301|2004-12-22 06:30,22,113.1,113.11,113.08,113.09,7006
20050301|2004-12-22 07:00,22,113.08,113.1,113.06,113.06,9954
20050301|2004-12-22 07:30,22,113.06,113.1,113.06,113.07,6628
20050301|2004-12-22 08:00,22,113.07,113.16,113.07,113.14,19338
20050301|2004-12-22 08:30,22,113.15,113.15,113.05,113.07,13713
20050301|2004-12-22 09:00,22,113.06,113.06,113.02,113.03,16570
20050301|2004-12-22 09:30,22,113.03,113.03,112.97,112.99,26947
20050301|2004-12-22 10:00,22,112.99,113.05,112.99,113.05,18169
20050301|2004-12-22 10:30,22,113.05,113.07,113.02,113.05,7813
20050301|2004-12-22 11:00,22,113.05,113.06,112.99,112.99,6197
20050301|2004-12-22 11:30,22,112.99,113.03,112.99,113.02,4808
20050301|2004-12-22 12:00,22,113.03,113.03,113.03,113.03,56
20050301|2004-12-23 01:00,23,113.07,113.1,113.07,113.09,3857
20050301|2004-12-23 01:30,23,113.09,113.1,113.04,113.07,3566
20050301|2004-12-23 02:00,23,113.06,113.09,113.06,113.08,4440
20050301|2004-12-23 02:30,23,113.08,113.17,113.07,113.15,8893
20050301|2004-12-23 03:00,23,113.15,113.23,113.15,113.2,19252
20050301|2004-12-23 03:30,23,113.2,113.21,113.15,113.18,10963
20050301|2004-12-23 04:00,23,113.17,113.19,113.16,113.17,7305
20050301|2004-12-23 04:30,23,113.18,113.19,113.14,113.15,9191
20050301|2004-12-23 05:00,23,113.15,113.15,113.07,113.11,20730
20050301|2004-12-23 05:30,23,113.12,113.14,113.11,113.14,9040
20050301|2004-12-23 06:00,23,113.14,113.16,113.1,113.1,10619
20050301|2004-12-23 06:30,23,113.11,113.16,113.11,113.15,7301
20050301|2004-12-23 07:00,23,113.15,113.16,113.12,113.13,7746
20050301|2004-12-23 07:30,23,113.14,113.2,113.12,113.16,24239
20050301|2004-12-23 08:00,23,113.16,113.27,113.16,113.25,16731
20050301|2004-12-23 08:30,23,113.25,113.29,113.24,113.27,21415
20050301|2004-12-23 09:00,23,113.28,113.29,113.24,113.25,12140
20050301|2004-12-23 09:30,23,113.25,113.27,113.24,113.26,7693
20050301|2004-12-23 10:00,23,113.26,113.31,113.25,113.3,9230
20050301|2004-12-23 10:30,23,113.29,113.32,113.28,113.29,4808
20050301|2004-12-23 11:00,23,113.29,113.33,113.29,113.32,4423
20050301|2004-12-23 11:30,23,113.31,113.32,113.28,113.29,3583
20050301|2004-12-23 12:00,23,113.27,113.27,113.27,113.27,223
20050301|2004-12-27 01:00,27,113.27,113.31,113.27,113.3,2867
20050301|2004-12-27 01:30,27,113.29,113.34,113.28,113.3,2549
20050301|2004-12-27 02:00,27,113.3,113.36,113.29,113.35,3686
20050301|2004-12-27 02:30,27,113.35,113.39,113.34,113.37,4318
20050301|2004-12-27 03:00,27,113.38,113.39,113.35,113.35,3417
20050301|2004-12-27 03:30,27,113.35,113.38,113.35,113.37,7057
20050301|2004-12-27 04:00,27,113.37,113.38,113.35,113.35,5221
20050301|2004-12-27 04:30,27,113.35,113.36,113.34,113.36,1770
20050301|2004-12-27 05:00,27,113.37,113.37,113.34,113.34,1797
20050301|2004-12-27 05:30,27,113.34,113.35,113.32,113.33,2373
20050301|2004-12-27 06:00,27,113.33,113.34,113.31,113.32,2205
20050301|2004-12-27 06:30,27,113.32,113.32,113.29,113.29,1340
20050301|2004-12-27 07:00,27,113.29,113.29,113.2,113.21,10121
20050301|2004-12-27 07:30,27,113.21,113.23,113.18,113.2,9178
20050301|2004-12-27 08:00,27,113.2,113.21,113.15,113.19,10755
20050301|2004-12-27 08:30,27,113.18,113.2,113.17,113.17,4562
20050301|2004-12-27 09:00,27,113.17,113.22,113.16,113.21,8835
20050301|2004-12-27 09:30,27,113.21,113.23,113.17,113.23,6894
20050301|2004-12-27 10:00,27,113.23,113.24,113.19,113.21,1989
20050301|2004-12-27 10:30,27,113.21,113.22,113.18,113.18,2403
20050301|2004-12-27 11:00,27,113.18,113.19,113.15,113.16,1306
20050301|2004-12-27 11:30,27,113.16,113.17,113.15,113.16,1317
20050301|2004-12-27 12:00,27,113.16,113.16,113.16,113.16,150
20050301|2004-12-28 01:00,28,113.17,113.19,113.16,113.17,1413
20050301|2004-12-28 01:30,28,113.17,113.25,113.15,113.22,7021
20050301|2004-12-28 02:00,28,113.23,113.23,113.2,113.2,3682
20050301|2004-12-28 02:30,28,113.21,113.22,113.19,113.2,2349
20050301|2004-12-28 03:00,28,113.2,113.25,113.19,113.24,5959
20050301|2004-12-28 03:30,28,113.24,113.26,113.23,113.25,3872
20050301|2004-12-28 04:00,28,113.25,113.26,113.2,113.21,6070
20050301|2004-12-28 04:30,28,113.21,113.22,113.2,113.22,3005
20050301|2004-12-28 05:00,28,113.21,113.25,113.21,113.23,1596
20050301|2004-12-28 05:30,28,113.23,113.25,113.23,113.23,3130
20050301|2004-12-28 06:00,28,113.23,113.24,113.23,113.23,1041
20050301|2004-12-28 06:30,28,113.23,113.24,113.21,113.23,3066
20050301|2004-12-28 07:00,28,113.23,113.24,113.21,113.23,1185
20050301|2004-12-28 07:30,28,113.24,113.29,113.23,113.29,5558
20050301|2004-12-28 08:00,28,113.29,113.3,113.25,113.26,6844
20050301|2004-12-28 08:30,28,113.27,113.31,113.25,113.25,8802
20050301|2004-12-28 09:00,28,113.24,113.27,113.15,113.15,11846
20050301|2004-12-28 09:30,28,113.15,113.16,111.28,111.28,43258
20050301|2004-12-28 10:00,28,112.82,112.96,112.82,112.9,29072
20050301|2004-12-28 10:30,28,112.89,112.93,112.87,112.87,9346
20050301|2004-12-28 11:00,28,112.87,112.88,112.74,112.75,8652
20050301|2004-12-28 11:30,28,112.75,112.79,112.66,112.67,18867
20050301|2004-12-28 12:00,28,112.67,112.67,112.67,112.67,350
20050301|2004-12-29 01:00,29,112.65,112.84,112.65,112.81,13418
20050301|2004-12-29 01:30,29,112.8,112.83,112.74,112.76,8241
20050301|2004-12-29 02:00,29,112.76,112.83,112.76,112.82,13839
20050301|2004-12-29 02:30,29,112.82,112.84,112.62,112.65,28919
20050301|2004-12-29 03:00,29,112.65,112.73,112.64,112.72,15429
20050301|2004-12-29 03:30,29,112.72,112.79,112.71,112.78,8505
20050301|2004-12-29 04:00,29,112.78,112.81,112.75,112.8,15439
20050301|2004-12-29 04:30,29,112.8,112.8,112.72,112.72,7894
20050301|2004-12-29 05:00,29,112.73,112.75,112.72,112.73,8775
20050301|2004-12-29 05:30,29,112.74,112.77,112.72,112.76,14898
20050301|2004-12-29 06:00,29,112.75,112.78,112.75,112.77,5082
20050301|2004-12-29 06:30,29,112.76,112.79,112.75,112.78,3701
20050301|2004-12-29 07:00,29,112.77,112.78,112.72,112.73,7386
20050301|2004-12-29 07:30,29,112.72,112.73,112.68,112.68,15528
20050301|2004-12-29 08:00,29,112.68,112.76,112.66,112.74,12882
20050301|2004-12-29 08:30,29,112.75,112.77,112.72,112.76,10074
20050301|2004-12-29 09:00,29,112.76,112.77,112.72,112.74,11121
20050301|2004-12-29 09:30,29,112.74,112.75,112.71,112.73,8178
20050301|2004-12-29 10:00,29,112.72,112.73,112.62,112.64,8218
20050301|2004-12-29 10:30,29,112.64,112.64,112.59,112.61,11477
20050301|2004-12-29 11:00,29,112.61,112.61,112.53,112.54,6030
20050301|2004-12-29 11:30,29,112.54,112.56,112.51,112.53,10971
20050301|2004-12-29 12:00,29,112.53,112.53,112.53,112.53,96
20050301|2004-12-30 01:00,30,112.48,112.58,112.48,112.56,7743
20050301|2004-12-30 01:30,30,112.56,112.57,112.52,112.55,4592
20050301|2004-12-30 02:00,30,112.55,112.63,112.53,112.61,8540
20050301|2004-12-30 02:30,30,112.61,112.66,112.61,112.66,14503
20050301|2004-12-30 03:00,30,112.65,112.7,112.65,112.7,10627
20050301|2004-12-30 03:30,30,112.7,112.75,112.66,112.68,15634
20050301|2004-12-30 04:00,30,112.67,112.69,112.64,112.65,9359
20050301|2004-12-30 04:30,30,112.66,112.69,112.64,112.66,11356
20050301|2004-12-30 05:00,30,112.65,112.69,112.62,112.67,9605
20050301|2004-12-30 05:30,30,112.67,112.73,112.67,112.7,6985
20050301|2004-12-30 06:00,30,112.71,112.71,112.68,112.69,2805
20050301|2004-12-30 06:30,30,112.69,112.72,112.69,112.71,4107
20050301|2004-12-30 07:00,30,112.71,112.72,112.68,112.68,4304
20050301|2004-12-30 07:30,30,112.68,112.77,112.67,112.76,6351
20050301|2004-12-30 08:00,30,112.77,112.78,112.73,112.74,6591
20050301|2004-12-30 08:30,30,112.74,112.76,112.71,112.74,8056
20050301|2004-12-30 09:00,30,112.75,112.87,112.75,112.84,11593
20050301|2004-12-30 09:30,30,112.84,112.9,112.82,112.85,10019
20050301|2004-12-30 10:00,30,112.9,112.9,112.9,112.9,434
20050301|2005-01-03 01:00,3,112.77,112.87,112.76,112.85,12244
20050301|2005-01-03 01:30,3,112.86,112.92,112.85,112.92,9694
20050301|2005-01-03 02:00,3,112.92,112.96,112.9,112.91,14606
20050301|2005-01-03 02:30,3,112.9,112.96,112.9,112.92,10894
20050301|2005-01-03 03:00,3,112.93,112.96,112.91,112.94,12460
20050301|2005-01-03 03:30,3,112.95,112.95,112.89,112.9,10129
20050301|2005-01-03 04:00,3,112.89,112.93,112.88,112.92,9491
20050301|2005-01-03 04:30,3,112.92,112.93,112.89,112.89,8836
20050301|2005-01-03 05:00,3,112.89,112.94,112.89,112.91,6952
20050301|2005-01-03 05:30,3,112.91,112.94,112.9,112.93,7800
20050301|2005-01-03 06:00,3,112.93,112.94,112.9,112.9,5891
20050301|2005-01-03 06:30,3,112.91,112.92,112.88,112.9,9963
20050301|2005-01-03 07:00,3,112.89,112.91,112.85,112.86,16190
20050301|2005-01-03 07:30,3,112.85,112.87,112.84,112.86,12362
20050301|2005-01-03 08:00,3,112.86,112.89,112.85,112.87,11177
20050301|2005-01-03 08:30,3,112.87,112.93,112.86,112.9,11795
20050301|2005-01-03 09:00,3,112.91,113.02,112.9,113.02,24556
20050301|2005-01-03 09:30,3,113.02,113.06,113,113.04,19586
20050301|2005-01-03 10:00,3,113.04,113.07,113.03,113.03,11087
20050301|2005-01-03 10:30,3,113.04,113.06,113.03,113.06,3540
20050301|2005-01-03 11:00,3,113.06,113.08,113.05,113.05,3139
20050301|2005-01-03 11:30,3,113.05,113.06,113.03,113.03,3281
20050301|2005-01-03 12:00,3,113.04,113.04,113.04,113.04,22
20050301|2005-01-04 01:00,4,113.01,113.03,112.98,112.98,15753
20050301|2005-01-04 01:30,4,112.99,112.99,112.94,112.97,13494
20050301|2005-01-04 02:00,4,112.97,113.04,112.97,113.03,25332
20050301|2005-01-04 02:30,4,113.03,113.04,112.94,112.96,34651
20050301|2005-01-04 03:00,4,112.97,112.98,112.89,112.92,39195
20050301|2005-01-04 03:30,4,112.92,112.93,112.83,112.85,56576
20050301|2005-01-04 04:00,4,112.85,112.89,112.84,112.88,35220
20050301|2005-01-04 04:30,4,112.87,112.92,112.87,112.91,32863
20050301|2005-01-04 05:00,4,112.91,112.92,112.89,112.89,16349
20050301|2005-01-04 05:30,4,112.89,112.91,112.88,112.88,14384
20050301|2005-01-04 06:00,4,112.89,112.91,112.86,112.9,19088
20050301|2005-01-04 06:30,4,112.9,112.96,112.9,112.95,19358
20050301|2005-01-04 07:00,4,112.96,113,112.95,112.97,28871
20050301|2005-01-04 07:30,4,112.97,113.01,112.95,112.95,32993
20050301|2005-01-04 08:00,4,112.95,112.99,112.92,112.98,38755
20050301|2005-01-04 08:30,4,112.97,113.01,112.93,112.93,40689
20050301|2005-01-04 09:00,4,112.93,112.96,112.87,112.87,54845
20050301|2005-01-04 09:30,4,112.87,112.92,112.85,112.87,37269
20050301|2005-01-04 10:00,4,112.86,112.89,112.85,112.87,24009
20050301|2005-01-04 10:30,4,112.87,112.88,112.85,112.86,17139
20050301|2005-01-04 11:00,4,112.86,112.9,112.86,112.9,8290
20050301|2005-01-04 11:30,4,112.89,112.9,112.87,112.88,15745
20050301|2005-01-04 12:00,4,112.88,112.88,112.88,112.88,52
20050301|2005-01-05 01:00,5,112.78,112.79,112.73,112.75,26018
20050301|2005-01-05 01:30,5,112.74,112.75,112.65,112.7,45521
20050301|2005-01-05 02:00,5,112.7,112.74,112.68,112.72,32332
20050301|2005-01-05 02:30,5,112.72,112.78,112.7,112.78,37125
20050301|2005-01-05 03:00,5,112.78,112.78,112.75,112.77,24980
20050301|2005-01-05 03:30,5,112.76,112.79,112.73,112.73,26149
20050301|2005-01-05 04:00,5,112.73,112.76,112.7,112.74,40596
20050301|2005-01-05 04:30,5,112.73,112.74,112.67,112.68,57026
20050301|2005-01-05 05:00,5,112.69,112.73,112.67,112.71,27623
20050301|2005-01-05 05:30,5,112.71,112.72,112.67,112.69,24108
20050301|2005-01-05 06:00,5,112.69,112.73,112.69,112.73,15732
20050301|2005-01-05 06:30,5,112.72,112.73,112.66,112.68,21954
20050301|2005-01-05 07:00,5,112.67,112.71,112.65,112.7,27885
20050301|2005-01-05 07:30,5,112.7,112.77,112.7,112.76,31654
20050301|2005-01-05 08:00,5,112.76,112.79,112.74,112.76,40304
20050301|2005-01-05 08:30,5,112.76,112.83,112.75,112.79,59531
20050301|2005-01-05 09:00,5,112.8,112.84,112.79,112.8,43688
20050301|2005-01-05 09:30,5,112.8,112.9,112.79,112.89,62628
20050301|2005-01-05 10:00,5,112.89,112.93,112.87,112.91,31324
20050301|2005-01-05 10:30,5,112.92,112.97,112.91,112.96,23927
20050301|2005-01-05 11:00,5,112.96,112.97,112.95,112.95,6823
20050301|2005-01-05 11:30,5,112.96,112.99,112.95,112.97,7714
20050301|2005-01-05 12:00,5,112.97,112.97,112.97,112.97,102
20050301|2005-01-06 01:00,6,112.91,112.91,112.85,112.86,13936
20050301|2005-01-06 01:30,6,112.87,112.88,112.83,112.87,18161
20050301|2005-01-06 02:00,6,112.87,112.88,112.83,112.84,28557
20050301|2005-01-06 02:30,6,112.84,112.86,112.79,112.8,41074
20050301|2005-01-06 03:00,6,112.81,112.82,112.8,112.81,15612
20050301|2005-01-06 03:30,6,112.82,112.82,112.78,112.81,30830
20050301|2005-01-06 04:00,6,112.8,112.85,112.8,112.83,36202
20050301|2005-01-06 04:30,6,112.83,112.87,112.83,112.86,26464
20050301|2005-01-06 05:00,6,112.86,112.92,112.84,112.91,35532
20050301|2005-01-06 05:30,6,112.91,112.94,112.9,112.92,40709
20050301|2005-01-06 06:00,6,112.92,112.98,112.91,112.95,22795
20050301|2005-01-06 06:30,6,112.96,113.01,112.95,113,20941
20050301|2005-01-06 07:00,6,113,113,112.92,112.98,35593
20050301|2005-01-06 07:30,6,112.97,113.06,112.97,113.03,80454
20050301|2005-01-06 08:00,6,113.02,113.08,113.01,113.05,40650
20050301|2005-01-06 08:30,6,113.06,113.15,113.03,113.15,71501
20050301|2005-01-06 09:00,6,113.14,113.23,113.14,113.15,84006
20050301|2005-01-06 09:30,6,113.15,113.17,113.12,113.16,38497
20050301|2005-01-06 10:00,6,113.15,113.19,113.12,113.17,34084
20050301|2005-01-06 10:30,6,113.18,113.19,113.14,113.15,14736
20050301|2005-01-06 11:00,6,113.15,113.17,113.14,113.14,8105
20050301|2005-01-06 11:30,6,113.15,113.15,113.1,113.11,8074
20050301|2005-01-06 12:00,6,113.1,113.1,113.1,113.1,960
20050301|2005-01-07 01:00,7,113.11,113.14,113.09,113.13,8466
20050301|2005-01-07 01:30,7,113.13,113.2,113.12,113.19,15757
20050301|2005-01-07 02:00,7,113.18,113.23,113.16,113.19,29992
20050301|2005-01-07 02:30,7,113.19,113.2,113.16,113.17,25219
20050301|2005-01-07 03:00,7,113.18,113.2,113.16,113.19,29405
20050301|2005-01-07 03:30,7,113.18,113.2,113.17,113.19,25584
20050301|2005-01-07 04:00,7,113.2,113.21,113.18,113.2,29189
20050301|2005-01-07 04:30,7,113.2,113.22,113.19,113.2,28772
20050301|2005-01-07 05:00,7,113.19,113.21,113.19,113.19,12052
20050301|2005-01-07 05:30,7,113.2,113.2,113.17,113.18,16839
20050301|2005-01-07 06:00,7,113.18,113.19,113.16,113.17,24254
20050301|2005-01-07 06:30,7,113.17,113.18,113.16,113.18,8593
20050301|2005-01-07 07:00,7,113.17,113.48,112.86,113.24,46301
20050301|2005-01-07 07:30,7,113.23,113.31,113.1,113.25,148906
20050301|2005-01-07 08:00,7,113.25,113.35,113.23,113.28,90444
20050301|2005-01-07 08:30,7,113.28,113.34,113.25,113.32,53393
20050301|2005-01-07 09:00,7,113.31,113.32,113.12,113.18,99116
20050301|2005-01-07 09:30,7,113.18,113.19,113.1,113.17,75394
20050301|2005-01-07 10:00,7,113.17,113.23,113.17,113.21,32030
20050301|2005-01-07 10:30,7,113.2,113.23,113.19,113.19,12617
20050301|2005-01-07 11:00,7,113.19,113.21,113.15,113.15,8084
20050301|2005-01-07 11:30,7,113.15,113.16,113.13,113.15,10760
20050301|2005-01-07 12:00,7,113.16,113.16,113.16,113.16,151
20050301|2005-01-10 01:00,10,113.13,113.13,113.07,113.08,26914
20050301|2005-01-10 01:30,10,113.08,113.13,113.08,113.13,15104
20050301|2005-01-10 02:00,10,113.13,113.17,113.12,113.13,24758
20050301|2005-01-10 02:30,10,113.13,113.15,113.1,113.12,20544
20050301|2005-01-10 03:00,10,113.11,113.15,113.09,113.14,22256
20050301|2005-01-10 03:30,10,113.13,113.19,113.12,113.17,29998
20050301|2005-01-10 04:00,10,113.17,113.22,113.16,113.2,47508
20050301|2005-01-10 04:30,10,113.19,113.21,113.19,113.19,15186
20050301|2005-01-10 05:00,10,113.2,113.21,113.18,113.19,9935
20050301|2005-01-10 05:30,10,113.19,113.23,113.19,113.23,14104
20050301|2005-01-10 06:00,10,113.22,113.26,113.22,113.22,17890
20050301|2005-01-10 06:30,10,113.22,113.27,113.21,113.24,16093
20050301|2005-01-10 07:00,10,113.25,113.28,113.22,113.26,20766
20050301|2005-01-10 07:30,10,113.27,113.3,113.25,113.28,39829
20050301|2005-01-10 08:00,10,113.29,113.33,113.28,113.29,27986
20050301|2005-01-10 08:30,10,113.29,113.33,113.28,113.28,25103
20050301|2005-01-10 09:00,10,113.28,113.29,113.22,113.25,40655
20050301|2005-01-10 09:30,10,113.25,113.3,113.23,113.29,29965
20050301|2005-01-10 10:00,10,113.28,113.31,113.27,113.3,22520
20050301|2005-01-10 10:30,10,113.29,113.32,113.29,113.31,12727
20050301|2005-01-10 11:00,10,113.31,113.31,113.27,113.28,6256
20050301|2005-01-10 11:30,10,113.27,113.28,113.23,113.24,9990
20050301|2005-01-10 12:00,10,113.22,113.22,113.22,113.22,423
20050301|2005-01-11 01:00,11,113.24,113.3,113.24,113.3,16627
20050301|2005-01-11 01:30,11,113.3,113.33,113.28,113.3,18002
20050301|2005-01-11 02:00,11,113.3,113.35,113.27,113.33,34528
20050301|2005-01-11 02:30,11,113.33,113.36,113.31,113.31,30454
20050301|2005-01-11 03:00,11,113.31,113.32,113.28,113.32,30117
20050301|2005-01-11 03:30,11,113.32,113.33,113.26,113.27,37392
20050301|2005-01-11 04:00,11,113.26,113.29,113.22,113.26,55045
20050301|2005-01-11 04:30,11,113.26,113.26,113.2,113.26,40168
20050301|2005-01-11 05:00,11,113.26,113.28,113.25,113.27,15097
20050301|2005-01-11 05:30,11,113.27,113.29,113.26,113.28,17333
20050301|2005-01-11 06:00,11,113.28,113.29,113.26,113.26,9705
20050301|2005-01-11 06:30,11,113.27,113.27,113.22,113.24,14977
20050301|2005-01-11 07:00,11,113.24,113.24,113.17,113.19,40820
20050301|2005-01-11 07:30,11,113.2,113.24,113.17,113.23,48971
20050301|2005-01-11 08:00,11,113.23,113.29,113.23,113.28,39040
20050301|2005-01-11 08:30,11,113.29,113.3,113.24,113.24,36568
20050301|2005-01-11 09:00,11,113.25,113.27,113.23,113.26,38722
20050301|2005-01-11 09:30,11,113.25,113.28,113.23,113.24,34928
20050301|2005-01-11 10:00,11,113.23,113.27,113.23,113.26,11523
20050301|2005-01-11 10:30,11,113.26,113.27,113.24,113.26,8828
20050301|2005-01-11 11:00,11,113.27,113.27,113.22,113.24,8586
20050301|2005-01-11 11:30,11,113.24,113.27,113.23,113.24,9107
20050301|2005-01-11 12:00,11,113.24,113.24,113.24,113.24,280
20050301|2005-01-12 01:00,12,113.25,113.27,113.19,113.21,25012
20050301|2005-01-12 01:30,12,113.21,113.23,113.19,113.2,9690
20050301|2005-01-12 02:00,12,113.2,113.23,113.15,113.17,28089
20050301|2005-01-12 02:30,12,113.16,113.18,113.13,113.16,42118
20050301|2005-01-12 03:00,12,113.15,113.17,113.13,113.13,35681
20050301|2005-01-12 03:30,12,113.13,113.15,113.11,113.13,48543
20050301|2005-01-12 04:00,12,113.13,113.15,113.12,113.12,49913
20050301|2005-01-12 04:30,12,113.12,113.16,113.09,113.15,42535
20050301|2005-01-12 05:00,12,113.16,113.16,113.12,113.12,18286
20050301|2005-01-12 05:30,12,113.12,113.13,113.06,113.13,39326
20050301|2005-01-12 06:00,12,113.13,113.14,113.08,113.1,19199
20050301|2005-01-12 06:30,12,113.09,113.12,113.07,113.12,13699
20050301|2005-01-12 07:00,12,113.12,113.18,113.1,113.18,42698
20050301|2005-01-12 07:30,12,113.17,113.26,113.13,113.25,98871
20050301|2005-01-12 08:00,12,113.25,113.26,113.19,113.21,48148
20050301|2005-01-12 08:30,12,113.2,113.24,113.17,113.24,37841
20050301|2005-01-12 09:00,12,113.25,113.27,113.23,113.23,47829
20050301|2005-01-12 09:30,12,113.23,113.28,113.23,113.26,25370
20050301|2005-01-12 10:00,12,113.26,113.28,113.25,113.27,23880
20050301|2005-01-12 10:30,12,113.26,113.28,113.22,113.22,17713
20050301|2005-01-12 11:00,12,113.23,113.26,113.21,113.22,11225
20050301|2005-01-12 11:30,12,113.21,113.23,113.19,113.2,4658
20050301|2005-01-12 12:00,12,113.2,113.2,113.2,113.2,207
20050301|2005-01-13 01:00,13,113.22,113.22,113.16,113.18,12262
20050301|2005-01-13 01:30,13,113.18,113.18,113.13,113.16,21673
20050301|2005-01-13 02:00,13,113.16,113.16,113.12,113.14,41426
20050301|2005-01-13 02:30,13,113.14,113.17,113.13,113.16,25211
20050301|2005-01-13 03:00,13,113.16,113.17,113.14,113.15,23262
20050301|2005-01-13 03:30,13,113.15,113.15,113.11,113.11,28125
20050301|2005-01-13 04:00,13,113.12,113.14,113.1,113.11,31472
20050301|2005-01-13 04:30,13,113.1,113.12,113.08,113.1,34815
20050301|2005-01-13 05:00,13,113.09,113.15,113.09,113.12,16763
20050301|2005-01-13 05:30,13,113.11,113.13,113.09,113.12,13152
20050301|2005-01-13 06:00,13,113.13,113.14,113.1,113.12,14310
20050301|2005-01-13 06:30,13,113.12,113.13,113.09,113.11,17094
20050301|2005-01-13 07:00,13,113.11,113.14,113.1,113.14,17180
20050301|2005-01-13 07:30,13,113.14,113.4,113.13,113.35,163834
20050301|2005-01-13 08:00,13,113.35,113.51,113.34,113.43,137519
20050301|2005-01-13 08:30,13,113.43,113.52,113.41,113.49,70257
20050301|2005-01-13 09:00,13,113.49,113.52,113.44,113.51,48061
20050301|2005-01-13 09:30,13,113.51,113.55,113.49,113.54,61904
20050301|2005-01-13 10:00,13,113.53,113.54,113.48,113.52,35078
20050301|2005-01-13 10:30,13,113.53,113.54,113.49,113.5,15347
20050301|2005-01-13 11:00,13,113.51,113.55,113.51,113.53,7169
20050301|2005-01-13 11:30,13,113.53,113.54,113.49,113.5,6003
20050301|2005-01-13 12:00,13,113.5,113.5,113.5,113.5,2315
20050301|2005-01-14 01:00,14,113.45,113.48,113.44,113.48,20902
20050301|2005-01-14 01:30,14,113.48,113.5,113.45,113.46,23612
20050301|2005-01-14 02:00,14,113.45,113.46,113.42,113.43,28221
20050301|2005-01-14 02:30,14,113.43,113.44,113.39,113.39,55613
20050301|2005-01-14 03:00,14,113.39,113.51,113.36,113.49,74544
20050301|2005-01-14 03:30,14,113.49,113.52,113.48,113.51,48448
20050301|2005-01-14 04:00,14,113.51,113.52,113.47,113.49,30038
20050301|2005-01-14 04:30,14,113.48,113.49,113.46,113.49,16896
20050301|2005-01-14 05:00,14,113.48,113.52,113.46,113.5,23313
20050301|2005-01-14 05:30,14,113.49,113.5,113.45,113.46,17844
20050301|2005-01-14 06:00,14,113.45,113.51,113.44,113.48,17187
20050301|2005-01-14 06:30,14,113.49,113.49,113.47,113.49,13318
20050301|2005-01-14 07:00,14,113.49,113.56,113.45,113.53,23241
20050301|2005-01-14 07:30,14,113.54,113.55,113.39,113.39,78220
20050301|2005-01-14 08:00,14,113.4,113.42,113.33,113.39,75492
20050301|2005-01-14 08:30,14,113.38,113.44,113.38,113.41,40730
20050301|2005-01-14 09:00,14,113.41,113.43,113.38,113.42,32524
20050301|2005-01-14 09:30,14,113.41,113.5,113.41,113.49,24173
20050301|2005-01-14 10:00,14,113.49,113.52,113.43,113.44,24685
20050301|2005-01-14 10:30,14,113.45,113.48,113.45,113.47,8826
20050301|2005-01-14 11:00,14,113.46,113.47,113.43,113.44,5946
20050301|2005-01-14 11:30,14,113.44,113.46,113.44,113.45,3185
20050301|2005-01-14 12:00,14,113.47,113.47,113.47,113.47,202
20050301|2005-01-17 01:00,17,113.47,113.51,113.47,113.49,11809
20050301|2005-01-17 01:30,17,113.49,113.53,113.48,113.51,7371
20050301|2005-01-17 02:00,17,113.52,113.56,113.51,113.53,21435
20050301|2005-01-17 02:30,17,113.52,113.55,113.51,113.51,16715
20050301|2005-01-17 03:00,17,113.52,113.53,113.46,113.48,19622
20050301|2005-01-17 03:30,17,113.48,113.49,113.45,113.46,21370
20050301|2005-01-17 04:00,17,113.46,113.47,113.44,113.45,19084
20050301|2005-01-17 04:30,17,113.45,113.49,113.45,113.48,11630
20050301|2005-01-17 05:00,17,113.48,113.5,113.46,113.48,7521
20050301|2005-01-17 05:30,17,113.49,113.52,113.49,113.51,13148
20050301|2005-01-17 06:00,17,113.51,113.55,113.51,113.52,19517
20050301|2005-01-17 06:30,17,113.51,113.52,113.48,113.5,12951
20050301|2005-01-17 07:00,17,113.5,113.5,113.46,113.5,12773
20050301|2005-01-17 07:30,17,113.5,113.52,113.49,113.51,11657
20050301|2005-01-17 08:00,17,113.51,113.53,113.49,113.5,11576
20050301|2005-01-17 08:30,17,113.5,113.55,113.48,113.51,25737
20050301|2005-01-17 09:00,17,113.51,113.52,113.43,113.48,34221
20050301|2005-01-17 09:30,17,113.48,113.5,113.46,113.48,13469
20050301|2005-01-17 10:00,17,113.49,113.5,113.47,113.49,12399
20050301|2005-01-17 10:30,17,113.49,113.49,113.46,113.46,7162
20050301|2005-01-17 11:00,17,113.46,113.48,113.46,113.48,3830
20050301|2005-01-17 11:30,17,113.48,113.49,113.45,113.49,7274
20050301|2005-01-17 12:00,17,113.48,113.48,113.48,113.48,120
20050301|2005-01-18 01:00,18,113.45,113.45,113.41,113.44,15252
20050301|2005-01-18 01:30,18,113.44,113.45,113.38,113.39,30637
20050301|2005-01-18 02:00,18,113.4,113.41,113.36,113.39,35630
20050301|2005-01-18 02:30,18,113.39,113.41,113.37,113.4,36346
20050301|2005-01-18 03:00,18,113.4,113.43,113.39,113.39,22391
20050301|2005-01-18 03:30,18,113.39,113.41,113.35,113.38,47157
20050301|2005-01-18 04:00,18,113.39,113.4,113.32,113.36,58294
20050301|2005-01-18 04:30,18,113.36,113.4,113.36,113.39,32516
20050301|2005-01-18 05:00,18,113.38,113.41,113.38,113.39,15479
20050301|2005-01-18 05:30,18,113.4,113.41,113.37,113.38,13646
20050301|2005-01-18 06:00,18,113.39,113.42,113.38,113.41,11784
20050301|2005-01-18 06:30,18,113.4,113.47,113.4,113.45,19768
20050301|2005-01-18 07:00,18,113.46,113.48,113.42,113.47,40385
20050301|2005-01-18 07:30,18,113.47,113.49,113.43,113.43,40534
20050301|2005-01-18 08:00,18,113.44,113.48,113.4,113.41,57341
20050301|2005-01-18 08:30,18,113.41,113.43,113.37,113.38,57331
20050301|2005-01-18 09:00,18,113.38,113.44,113.38,113.4,32730
20050301|2005-01-18 09:30,18,113.4,113.47,113.39,113.47,27491
20050301|2005-01-18 10:00,18,113.47,113.5,113.43,113.45,47799
20050301|2005-01-18 10:30,18,113.45,113.47,113.43,113.46,17589
20050301|2005-01-18 11:00,18,113.45,113.48,113.44,113.47,8557
20050301|2005-01-18 11:30,18,113.48,113.49,113.44,113.44,8281
20050301|2005-01-18 12:00,18,113.44,113.44,113.44,113.44,62
20050301|2005-01-19 01:00,19,113.51,113.57,113.5,113.53,34383
20050301|2005-01-19 01:30,19,113.54,113.58,113.52,113.57,32942
20050301|2005-01-19 02:00,19,113.57,113.59,113.54,113.54,37583
20050301|2005-01-19 02:30,19,113.55,113.58,113.54,113.57,25826
20050301|2005-01-19 03:00,19,113.57,113.6,113.56,113.59,32509
20050301|2005-01-19 03:30,19,113.59,113.6,113.55,113.57,37130
20050301|2005-01-19 04:00,19,113.57,113.59,113.56,113.56,26092
20050301|2005-01-19 04:30,19,113.57,113.59,113.56,113.58,21137
20050301|2005-01-19 05:00,19,113.58,113.6,113.56,113.56,25389
20050301|2005-01-19 05:30,19,113.57,113.59,113.56,113.59,14772
20050301|2005-01-19 06:00,19,113.58,113.63,113.58,113.6,44466
20050301|2005-01-19 06:30,19,113.6,113.63,113.59,113.63,14970
20050301|2005-01-19 07:00,19,113.63,113.66,113.59,113.6,31953
20050301|2005-01-19 07:30,19,113.6,113.66,113.54,113.56,86548
20050301|2005-01-19 08:00,19,113.55,113.63,113.54,113.58,39106
20050301|2005-01-19 08:30,19,113.59,113.59,113.52,113.52,46253
20050301|2005-01-19 09:00,19,113.52,113.56,113.51,113.51,41230
20050301|2005-01-19 09:30,19,113.51,113.54,113.48,113.5,32457
20050301|2005-01-19 10:00,19,113.5,113.54,113.5,113.52,26482
20050301|2005-01-19 10:30,19,113.53,113.57,113.51,113.57,17273
20050301|2005-01-19 11:00,19,113.56,113.57,113.52,113.53,8784
20050301|2005-01-19 11:30,19,113.53,113.56,113.51,113.56,6437
20050301|2005-01-19 12:00,19,113.55,113.55,113.55,113.55,195
20050301|2005-01-20 01:00,20,113.56,113.61,113.56,113.56,26291
20050301|2005-01-20 01:30,20,113.57,113.57,113.53,113.55,25605
20050301|2005-01-20 02:00,20,113.55,113.56,113.49,113.51,36007
20050301|2005-01-20 02:30,20,113.51,113.53,113.5,113.5,32134
20050301|2005-01-20 03:00,20,113.5,113.52,113.45,113.48,59307
20050301|2005-01-20 03:30,20,113.48,113.48,113.39,113.41,84047
20050301|2005-01-20 04:00,20,113.41,113.41,113.28,113.32,131790
20050301|2005-01-20 04:30,20,113.32,113.35,113.26,113.34,92505
20050301|2005-01-20 05:00,20,113.34,113.35,113.24,113.29,77440
20050301|2005-01-20 05:30,20,113.28,113.3,113.23,113.28,52419
20050301|2005-01-20 06:00,20,113.27,113.28,113.21,113.27,69687
20050301|2005-01-20 06:30,20,113.27,113.31,113.23,113.25,37883
20050301|2005-01-20 07:00,20,113.26,113.27,113.21,113.27,34153
20050301|2005-01-20 07:30,20,113.26,113.31,113.24,113.27,38488
20050301|2005-01-20 08:00,20,113.28,113.31,113.26,113.3,28020
20050301|2005-01-20 08:30,20,113.29,113.33,113.29,113.31,21128
20050301|2005-01-20 09:00,20,113.32,113.36,113.3,113.34,35032
20050301|2005-01-20 09:30,20,113.34,113.36,113.29,113.29,36723
20050301|2005-01-20 10:00,20,113.3,113.3,113.23,113.28,32270
20050301|2005-01-20 10:30,20,113.28,113.34,113.27,113.33,15195
20050301|2005-01-20 11:00,20,113.33,113.36,113.31,113.35,20417
20050301|2005-01-20 11:30,20,113.36,113.4,113.35,113.38,6651
20050301|2005-01-20 12:00,20,113.38,113.38,113.38,113.38,1523
20050301|2005-01-21 01:00,21,113.39,113.4,113.34,113.39,18452
20050301|2005-01-21 01:30,21,113.39,113.42,113.36,113.41,28619
20050301|2005-01-21 02:00,21,113.4,113.41,113.35,113.36,24004
20050301|2005-01-21 02:30,21,113.35,113.36,113.34,113.35,25679
20050301|2005-01-21 03:00,21,113.35,113.4,113.33,113.39,33367
20050301|2005-01-21 03:30,21,113.39,113.41,113.36,113.4,30397
20050301|2005-01-21 04:00,21,113.41,113.44,113.4,113.4,37003
20050301|2005-01-21 04:30,21,113.4,113.41,113.35,113.36,41322
20050301|2005-01-21 05:00,21,113.37,113.37,113.29,113.33,52770
20050301|2005-01-21 05:30,21,113.32,113.37,113.3,113.3,24766
20050301|2005-01-21 06:00,21,113.3,113.35,113.27,113.34,37488
20050301|2005-01-21 06:30,21,113.33,113.34,113.31,113.31,15536
20050301|2005-01-21 07:00,21,113.31,113.33,113.3,113.31,17998
20050301|2005-01-21 07:30,21,113.32,113.35,113.3,113.33,23949
20050301|2005-01-21 08:00,21,113.32,113.38,113.32,113.34,35807
20050301|2005-01-21 08:30,21,113.34,113.37,113.32,113.36,29247
20050301|2005-01-21 09:00,21,113.36,113.42,113.36,113.37,40347
20050301|2005-01-21 09:30,21,113.37,113.41,113.36,113.41,24137
20050301|2005-01-21 10:00,21,113.41,113.44,113.38,113.43,22594
20050301|2005-01-21 10:30,21,113.44,113.47,113.43,113.43,19059
20050301|2005-01-21 11:00,21,113.44,113.46,113.42,113.43,5895
20050301|2005-01-21 11:30,21,113.43,113.47,113.42,113.46,4545
20050301|2005-01-21 12:00,21,113.45,113.45,113.45,113.45,510
20050301|2005-01-24 01:00,24,113.49,113.58,113.48,113.55,34036
20050301|2005-01-24 01:30,24,113.56,113.58,113.54,113.57,17996
20050301|2005-01-24 02:00,24,113.58,113.6,113.56,113.57,32816
20050301|2005-01-24 02:30,24,113.56,113.58,113.54,113.55,20903
20050301|2005-01-24 03:00,24,113.56,113.6,113.55,113.59,28933
20050301|2005-01-24 03:30,24,113.6,113.6,113.54,113.54,27275
20050301|2005-01-24 04:00,24,113.55,113.57,113.52,113.56,25859
20050301|2005-01-24 04:30,24,113.56,113.57,113.54,113.55,24169
20050301|2005-01-24 05:00,24,113.56,113.57,113.54,113.55,9851
20050301|2005-01-24 05:30,24,113.54,113.57,113.53,113.54,12455
20050301|2005-01-24 06:00,24,113.55,113.56,113.53,113.55,7387
20050301|2005-01-24 06:30,24,113.56,113.58,113.55,113.55,12254
20050301|2005-01-24 07:00,24,113.55,113.57,113.53,113.54,21875
20050301|2005-01-24 07:30,24,113.54,113.56,113.53,113.55,12779
20050301|2005-01-24 08:00,24,113.55,113.58,113.55,113.56,18680
20050301|2005-01-24 08:30,24,113.56,113.57,113.51,113.52,25356
20050301|2005-01-24 09:00,24,113.52,113.53,113.48,113.51,40860
20050301|2005-01-24 09:30,24,113.51,113.52,113.47,113.51,23602
20050301|2005-01-24 10:00,24,113.5,113.53,113.45,113.5,41567
20050301|2005-01-24 10:30,24,113.5,113.51,113.46,113.49,22125
20050301|2005-01-24 11:00,24,113.49,113.51,113.48,113.5,7795
20050301|2005-01-24 11:30,24,113.5,113.51,113.49,113.5,9263
20050301|2005-01-24 12:00,24,113.5,113.5,113.5,113.5,437
20050301|2005-01-25 01:00,25,113.5,113.51,113.47,113.48,16678
20050301|2005-01-25 01:30,25,113.47,113.54,113.47,113.53,18171
20050301|2005-01-25 02:00,25,113.53,113.53,113.46,113.48,26124
20050301|2005-01-25 02:30,25,113.47,113.52,113.45,113.52,46782
20050301|2005-01-25 03:00,25,113.51,113.52,113.48,113.49,27345
20050301|2005-01-25 03:30,25,113.49,113.5,113.47,113.5,21652
20050301|2005-01-25 04:00,25,113.5,113.53,113.49,113.5,30584
20050301|2005-01-25 04:30,25,113.5,113.53,113.49,113.53,21723
20050301|2005-01-25 05:00,25,113.53,113.55,113.5,113.54,60559
20050301|2005-01-25 05:30,25,113.54,113.56,113.51,113.54,25511
20050301|2005-01-25 06:00,25,113.54,113.61,113.54,113.58,46886
20050301|2005-01-25 06:30,25,113.57,113.58,113.56,113.57,14760
20050301|2005-01-25 07:00,25,113.57,113.62,113.57,113.58,44083
20050301|2005-01-25 07:30,25,113.58,113.61,113.55,113.6,31486
20050301|2005-01-25 08:00,25,113.6,113.65,113.58,113.61,35063
20050301|2005-01-25 08:30,25,113.61,113.63,113.57,113.58,33486
20050301|2005-01-25 09:00,25,113.58,113.59,113.48,113.49,64067
20050301|2005-01-25 09:30,25,113.49,113.53,113.48,113.48,51235
20050301|2005-01-25 10:00,25,113.48,113.51,113.42,113.44,39900
20050301|2005-01-25 10:30,25,113.44,113.46,113.38,113.42,27211
20050301|2005-01-25 11:00,25,113.42,113.44,113.39,113.4,14663
20050301|2005-01-25 11:30,25,113.41,113.44,113.4,113.43,8074
20050301|2005-01-25 12:00,25,113.44,113.44,113.44,113.44,484
20050301|2005-01-26 01:00,26,113.41,113.44,113.41,113.42,9398
20050301|2005-01-26 01:30,26,113.42,113.43,113.39,113.43,15456
20050301|2005-01-26 02:00,26,113.43,113.44,113.41,113.43,18574
20050301|2005-01-26 02:30,26,113.43,113.44,113.37,113.37,36027
20050301|2005-01-26 03:00,26,113.37,113.44,113.36,113.43,37024
20050301|2005-01-26 03:30,26,113.44,113.45,113.4,113.42,28759
20050301|2005-01-26 04:00,26,113.43,113.43,113.37,113.39,42950
20050301|2005-01-26 04:30,26,113.39,113.4,113.36,113.37,37954
20050301|2005-01-26 05:00,26,113.37,113.37,113.3,113.33,73045
20050301|2005-01-26 05:30,26,113.33,113.35,113.28,113.31,37626
20050301|2005-01-26 06:00,26,113.3,113.33,113.27,113.28,54360
20050301|2005-01-26 06:30,26,113.28,113.32,113.25,113.29,28320
20050301|2005-01-26 07:00,26,113.3,113.35,113.29,113.34,31431
20050301|2005-01-26 07:30,26,113.35,113.38,113.34,113.37,41317
20050301|2005-01-26 08:00,26,113.37,113.4,113.36,113.38,35363
20050301|2005-01-26 08:30,26,113.37,113.38,113.34,113.36,32213
20050301|2005-01-26 09:00,26,113.35,113.37,113.35,113.36,18315
20050301|2005-01-26 09:30,26,113.36,113.38,113.35,113.36,27320
20050301|2005-01-26 10:00,26,113.36,113.37,113.34,113.36,12466
20050301|2005-01-26 10:30,26,113.36,113.38,113.33,113.33,17951
20050301|2005-01-26 11:00,26,113.34,113.39,113.33,113.37,9874
20050301|2005-01-26 11:30,26,113.36,113.38,113.36,113.37,4081
20050301|2005-01-26 12:00,26,113.38,113.38,113.38,113.38,1859
20050301|2005-01-27 01:00,27,113.35,113.35,113.31,113.32,12313
20050301|2005-01-27 01:30,27,113.32,113.34,113.31,113.32,21925
20050301|2005-01-27 02:00,27,113.32,113.33,113.23,113.23,55559
20050301|2005-01-27 02:30,27,113.23,113.25,113.13,113.18,107331
20050301|2005-01-27 03:00,27,113.19,113.19,113.11,113.18,76900
20050301|2005-01-27 03:30,27,113.18,113.19,113.11,113.15,60392
20050301|2005-01-27 04:00,27,113.15,113.16,113.08,113.12,65629
20050301|2005-01-27 04:30,27,113.12,113.13,113.07,113.11,55827
20050301|2005-01-27 05:00,27,113.11,113.13,113.07,113.12,36745
20050301|2005-01-27 05:30,27,113.12,113.14,113.1,113.14,16147
20050301|2005-01-27 06:00,27,113.13,113.14,113.12,113.13,19767
20050301|2005-01-27 06:30,27,113.12,113.14,113.11,113.13,16453
20050301|2005-01-27 07:00,27,113.13,113.14,113.08,113.09,21650
20050301|2005-01-27 07:30,27,113.09,113.18,113.07,113.13,74418
20050301|2005-01-27 08:00,27,113.13,113.18,113.11,113.18,45580
20050301|2005-01-27 08:30,27,113.18,113.2,113.14,113.18,34957
20050301|2005-01-27 09:00,27,113.18,113.25,113.18,113.25,32775
20050301|2005-01-27 09:30,27,113.24,113.25,113.22,113.23,37761
20050301|2005-01-27 10:00,27,113.22,113.24,113.2,113.24,20987
20050301|2005-01-27 10:30,27,113.23,113.24,113.2,113.21,17576
20050301|2005-01-27 11:00,27,113.21,113.23,113.2,113.21,4499
20050301|2005-01-27 11:30,27,113.21,113.22,113.19,113.2,8073
20050301|2005-01-27 12:00,27,113.2,113.2,113.2,113.2,402
20050301|2005-01-28 01:00,28,113.22,113.24,113.19,113.24,11549
20050301|2005-01-28 01:30,28,113.23,113.29,113.23,113.27,28122
20050301|2005-01-28 02:00,28,113.27,113.28,113.21,113.25,26686
20050301|2005-01-28 02:30,28,113.26,113.3,113.25,113.26,41709
20050301|2005-01-28 03:00,28,113.26,113.29,113.26,113.29,18113
20050301|2005-01-28 03:30,28,113.29,113.3,113.27,113.28,31404
20050301|2005-01-28 04:00,28,113.27,113.33,113.27,113.32,30911
20050301|2005-01-28 04:30,28,113.32,113.38,113.32,113.34,45216
20050301|2005-01-28 05:00,28,113.34,113.37,113.32,113.36,22909
20050301|2005-01-28 05:30,28,113.36,113.38,113.34,113.37,17718
20050301|2005-01-28 06:00,28,113.37,113.37,113.33,113.36,8778
20050301|2005-01-28 06:30,28,113.36,113.36,113.3,113.32,22135
20050301|2005-01-28 07:00,28,113.33,113.39,113.31,113.37,21698
20050301|2005-01-28 07:30,28,113.37,113.44,113.35,113.41,92595
20050301|2005-01-28 08:00,28,113.41,113.5,113.4,113.47,79030
20050301|2005-01-28 08:30,28,113.47,113.5,113.45,113.46,57606
20050301|2005-01-28 09:00,28,113.46,113.47,113.41,113.42,54111
20050301|2005-01-28 09:30,28,113.43,113.5,113.4,113.49,41273
20050301|2005-01-28 10:00,28,113.49,113.49,113.45,113.45,22409
20050301|2005-01-28 10:30,28,113.46,113.53,113.45,113.49,31780
20050301|2005-01-28 11:00,28,113.5,113.53,113.48,113.49,33016
20050301|2005-01-28 11:30,28,113.49,113.53,113.48,113.52,10877
20050301|2005-01-28 12:00,28,113.51,113.51,113.51,113.51,470
20050301|2005-01-31 01:00,31,113.46,113.48,113.43,113.46,12080
20050301|2005-01-31 01:30,31,113.47,113.52,113.46,113.51,13385
20050301|2005-01-31 02:00,31,113.51,113.52,113.47,113.5,13055
20050301|2005-01-31 02:30,31,113.5,113.51,113.48,113.48,15115
20050301|2005-01-31 03:00,31,113.48,113.49,113.42,113.44,25708
20050301|2005-01-31 03:30,31,113.43,113.44,113.38,113.41,27855
20050301|2005-01-31 04:00,31,113.41,113.43,113.39,113.43,26081
20050301|2005-01-31 04:30,31,113.43,113.43,113.4,113.43,16680
20050301|2005-01-31 05:00,31,113.42,113.43,113.41,113.43,8672
20050301|2005-01-31 05:30,31,113.43,113.46,113.42,113.43,18138
20050301|2005-01-31 06:00,31,113.44,113.48,113.43,113.46,10267
20050301|2005-01-31 06:30,31,113.46,113.48,113.44,113.47,13435
20050301|2005-01-31 07:00,31,113.47,113.48,113.43,113.46,16574
20050301|2005-01-31 07:30,31,113.46,113.48,113.43,113.45,27345
20050301|2005-01-31 08:00,31,113.45,113.47,113.44,113.45,22790
20050301|2005-01-31 08:30,31,113.45,113.48,113.42,113.45,33070
20050301|2005-01-31 09:00,31,113.45,113.47,113.4,113.47,41399
20050301|2005-01-31 09:30,31,113.46,113.49,113.46,113.49,24261
20050301|2005-01-31 10:00,31,113.49,113.53,113.48,113.5,33348
20050301|2005-01-31 10:30,31,113.49,113.51,113.46,113.48,14336
20050301|2005-01-31 11:00,31,113.48,113.48,113.43,113.45,8617
20050301|2005-01-31 11:30,31,113.44,113.5,113.43,113.49,10328
20050301|2005-01-31 12:00,31,113.49,113.49,113.49,113.49,70
20050301|2005-02-01 01:00,1,113.53,113.55,113.49,113.51,15622
20050301|2005-02-01 01:30,1,113.5,113.54,113.5,113.53,11787
20050301|2005-02-01 02:00,1,113.52,113.54,113.47,113.51,27116
20050301|2005-02-01 02:30,1,113.51,113.51,113.46,113.47,24709
20050301|2005-02-01 03:00,1,113.47,113.5,113.43,113.44,39124
20050301|2005-02-01 03:30,1,113.45,113.49,113.44,113.47,30513
20050301|2005-02-01 04:00,1,113.47,113.49,113.45,113.49,19482
20050301|2005-02-01 04:30,1,113.49,113.5,113.46,113.49,27831
20050301|2005-02-01 05:00,1,113.49,113.51,113.48,113.48,14743
20050301|2005-02-01 05:30,1,113.49,113.5,113.48,113.5,9693
20050301|2005-02-01 06:00,1,113.5,113.52,113.49,113.51,10177
20050301|2005-02-01 06:30,1,113.5,113.52,113.49,113.51,8632
20050301|2005-02-01 07:00,1,113.51,113.52,113.48,113.48,16910
20050301|2005-02-01 07:30,1,113.48,113.5,113.46,113.49,23311
20050301|2005-02-01 08:00,1,113.49,113.54,113.49,113.51,32521
20050301|2005-02-01 08:30,1,113.52,113.56,113.5,113.53,31514
20050301|2005-02-01 09:00,1,113.53,113.58,113.51,113.56,52967
20050301|2005-02-01 09:30,1,113.56,113.56,113.48,113.49,51461
20050301|2005-02-01 10:00,1,113.49,113.51,113.46,113.48,32223
20050301|2005-02-01 10:30,1,113.49,113.5,113.47,113.48,12673
20050301|2005-02-01 11:00,1,113.48,113.49,113.46,113.48,7193
20050301|2005-02-01 11:30,1,113.47,113.51,113.47,113.51,6690
20050301|2005-02-01 12:00,1,113.5,113.5,113.5,113.5,689
20050301|2005-02-02 01:00,2,113.49,113.51,113.47,113.5,9798
20050301|2005-02-02 01:30,2,113.5,113.5,113.47,113.49,10422
20050301|2005-02-02 02:00,2,113.5,113.51,113.47,113.51,25575
20050301|2005-02-02 02:30,2,113.5,113.53,113.5,113.5,19953
20050301|2005-02-02 03:00,2,113.5,113.52,113.5,113.5,16465
20050301|2005-02-02 03:30,2,113.51,113.52,113.49,113.5,15335
20050301|2005-02-02 04:00,2,113.5,113.51,113.49,113.51,11214
20050301|2005-02-02 04:30,2,113.51,113.53,113.5,113.53,13979
20050301|2005-02-02 05:00,2,113.52,113.53,113.49,113.5,13599
20050301|2005-02-02 05:30,2,113.51,113.51,113.5,113.51,4650
20050301|2005-02-02 06:00,2,113.5,113.52,113.5,113.5,8216
20050301|2005-02-02 06:30,2,113.5,113.5,113.49,113.5,8064
20050301|2005-02-02 07:00,2,113.5,113.52,113.48,113.51,11080
20050301|2005-02-02 07:30,2,113.52,113.54,113.51,113.51,27503
20050301|2005-02-02 08:00,2,113.51,113.52,113.49,113.5,14807
20050301|2005-02-02 08:30,2,113.51,113.51,113.46,113.47,22008
20050301|2005-02-02 09:00,2,113.47,113.48,113.44,113.46,32684
20050301|2005-02-02 09:30,2,113.47,113.47,113.4,113.42,47119
20050301|2005-02-02 10:00,2,113.42,113.42,113.37,113.38,27274
20050301|2005-02-02 10:30,2,113.38,113.41,113.37,113.39,25842
20050301|2005-02-02 11:00,2,113.38,113.4,113.37,113.39,9505
20050301|2005-02-02 11:30,2,113.39,113.4,113.37,113.39,11023
20050301|2005-02-02 12:00,2,113.4,113.4,113.4,113.4,351
20050301|2005-02-03 01:00,3,113.38,113.38,113.32,113.35,13233
20050301|2005-02-03 01:30,3,113.34,113.34,113.3,113.34,36493
20050301|2005-02-03 02:00,3,113.33,113.34,113.29,113.31,33614
20050301|2005-02-03 02:30,3,113.31,113.32,113.25,113.26,40474
20050301|2005-02-03 03:00,3,113.26,113.27,113.2,113.21,82705
20050301|2005-02-03 03:30,3,113.21,113.26,113.2,113.26,73034
20050301|2005-02-03 04:00,3,113.26,113.29,113.23,113.26,38276
20050301|2005-02-03 04:30,3,113.25,113.28,113.23,113.27,22792
20050301|2005-02-03 05:00,3,113.28,113.28,113.24,113.26,21437
20050301|2005-02-03 05:30,3,113.25,113.26,113.24,113.24,9524
20050301|2005-02-03 06:00,3,113.25,113.26,113.24,113.26,9818
20050301|2005-02-03 06:30,3,113.26,113.27,113.22,113.22,14422
20050301|2005-02-03 07:00,3,113.23,113.28,113.21,113.24,30549
20050301|2005-02-03 07:30,3,113.23,113.31,113.16,113.21,150947
20050301|2005-02-03 08:00,3,113.21,113.26,113.21,113.25,40901
20050301|2005-02-03 08:30,3,113.26,113.28,113.24,113.28,40547
20050301|2005-02-03 09:00,3,113.27,113.33,113.26,113.31,52368
20050301|2005-02-03 09:30,3,113.32,113.32,113.27,113.28,26128
20050301|2005-02-03 10:00,3,113.27,113.3,113.26,113.29,26648
20050301|2005-02-03 10:30,3,113.3,113.31,113.28,113.3,8188
20050301|2005-02-03 11:00,3,113.3,113.31,113.29,113.29,3253
20050301|2005-02-03 11:30,3,113.29,113.31,113.29,113.31,10596
20050301|2005-02-03 12:00,3,113.31,113.31,113.31,113.31,275
20050301|2005-02-04 01:00,4,113.31,113.31,113.28,113.29,7187
20050301|2005-02-04 01:30,4,113.29,113.3,113.25,113.27,7364
20050301|2005-02-04 02:00,4,113.27,113.3,113.26,113.3,14609
20050301|2005-02-04 02:30,4,113.29,113.3,113.27,113.28,15108
20050301|2005-02-04 03:00,4,113.28,113.3,113.27,113.29,16385
20050301|2005-02-04 03:30,4,113.29,113.29,113.27,113.28,14066
20050301|2005-02-04 04:00,4,113.29,113.32,113.28,113.31,17863
20050301|2005-02-04 04:30,4,113.31,113.32,113.28,113.29,25380
20050301|2005-02-04 05:00,4,113.29,113.31,113.28,113.31,21730
20050301|2005-02-04 05:30,4,113.31,113.33,113.3,113.32,18390
20050301|2005-02-04 06:00,4,113.32,113.34,113.31,113.33,23498
20050301|2005-02-04 06:30,4,113.34,113.35,113.32,113.34,25377
20050301|2005-02-04 07:00,4,113.35,113.55,113.32,113.51,33016
20050301|2005-02-04 07:30,4,113.52,113.59,113.34,113.46,171288
20050301|2005-02-04 08:00,4,113.46,113.5,113.42,113.49,88085
20050301|2005-02-04 08:30,4,113.49,113.52,113.46,113.5,56339
20050301|2005-02-04 09:00,4,113.5,113.54,113.47,113.48,48292
20050301|2005-02-04 09:30,4,113.49,113.56,113.48,113.53,46102
20050301|2005-02-04 10:00,4,113.53,113.55,113.51,113.54,32327
20050301|2005-02-04 10:30,4,113.54,113.57,113.53,113.55,26923
20050301|2005-02-04 11:00,4,113.55,113.55,113.51,113.54,16458
20050301|2005-02-04 11:30,4,113.53,113.54,113.5,113.51,12032
20050301|2005-02-04 12:00,4,113.53,113.53,113.53,113.53,494
20050301|2005-02-07 01:00,7,113.42,113.45,113.41,113.43,20304
20050301|2005-02-07 01:30,7,113.43,113.45,113.4,113.43,32272
20050301|2005-02-07 02:00,7,113.43,113.44,113.41,113.41,18611
20050301|2005-02-07 02:30,7,113.41,113.41,113.38,113.41,38278
20050301|2005-02-07 03:00,7,113.41,113.43,113.4,113.42,32311
20050301|2005-02-07 03:30,7,113.42,113.42,113.39,113.42,19096
20050301|2005-02-07 04:00,7,113.41,113.44,113.41,113.42,11363
20050301|2005-02-07 04:30,7,113.41,113.46,113.41,113.43,24974
20050301|2005-02-07 05:00,7,113.44,113.46,113.41,113.45,15325
20050301|2005-02-07 05:30,7,113.45,113.48,113.44,113.47,14479
20050301|2005-02-07 06:00,7,113.46,113.47,113.43,113.46,19378
20050301|2005-02-07 06:30,7,113.47,113.48,113.45,113.47,17004
20050301|2005-02-07 07:00,7,113.47,113.49,113.44,113.46,21729
20050301|2005-02-07 07:30,7,113.46,113.48,113.46,113.47,16967
20050301|2005-02-07 08:00,7,113.46,113.5,113.45,113.49,26787
20050301|2005-02-07 08:30,7,113.48,113.51,113.46,113.5,31532
20050301|2005-02-07 09:00,7,113.51,113.53,113.49,113.5,28332
20050301|2005-02-07 09:30,7,113.51,113.53,113.49,113.51,22887
20050301|2005-02-07 10:00,7,113.52,113.53,113.49,113.52,26108
20050301|2005-02-07 10:30,7,113.52,113.54,113.49,113.5,22253
20050301|2005-02-07 11:00,7,113.49,113.51,113.48,113.51,15410
20050301|2005-02-07 11:30,7,113.5,113.53,113.49,113.51,14951
20050301|2005-02-07 12:00,7,113.51,113.51,113.51,113.51,96
20050301|2005-02-08 01:00,8,113.5,113.51,113.48,113.5,11620
20050301|2005-02-08 01:30,8,113.49,113.5,113.43,113.44,22175
20050301|2005-02-08 02:00,8,113.44,113.45,113.38,113.39,37887
20050301|2005-02-08 02:30,8,113.39,113.43,113.36,113.38,36718
20050301|2005-02-08 03:00,8,113.37,113.4,113.37,113.4,44160
20050301|2005-02-08 03:30,8,113.4,113.41,113.36,113.37,33835
20050301|2005-02-08 04:00,8,113.38,113.38,113.34,113.36,47208
20050301|2005-02-08 04:30,8,113.35,113.4,113.34,113.38,25358
20050301|2005-02-08 05:00,8,113.39,113.4,113.38,113.39,16526
20050301|2005-02-08 05:30,8,113.4,113.45,113.4,113.44,23790
20050301|2005-02-08 06:00,8,113.44,113.46,113.43,113.44,10305
20050301|2005-02-08 06:30,8,113.45,113.49,113.44,113.49,21521
20050301|2005-02-08 07:00,8,113.5,113.51,113.48,113.49,24406
20050301|2005-02-08 07:30,8,113.49,113.52,113.47,113.51,37255
20050301|2005-02-08 08:00,8,113.52,113.53,113.47,113.48,43189
20050301|2005-02-08 08:30,8,113.48,113.5,113.44,113.45,49809
20050301|2005-02-08 09:00,8,113.45,113.5,113.44,113.47,26017
20050301|2005-02-08 09:30,8,113.46,113.51,113.45,113.5,26696
20050301|2005-02-08 10:00,8,113.51,113.54,113.49,113.52,29824
20050301|2005-02-08 10:30,8,113.53,113.59,113.51,113.58,45449
20050301|2005-02-08 11:00,8,113.58,113.6,113.56,113.59,14267
20050301|2005-02-08 11:30,8,113.59,113.62,113.58,113.62,16706
20050301|2005-02-08 12:00,8,113.63,113.63,113.63,113.63,865
20050301|2005-02-09 01:00,9,113.6,113.61,113.55,113.57,20762
20050301|2005-02-09 01:30,9,113.56,113.6,113.54,113.6,23037
20050301|2005-02-09 02:00,9,113.6,113.71,113.6,113.68,115574
20050301|2005-02-09 02:30,9,113.67,113.74,113.65,113.68,78965
20050301|2005-02-09 03:00,9,113.69,113.71,113.67,113.68,37065
20050301|2005-02-09 03:30,9,113.67,113.7,113.66,113.69,35026
20050301|2005-02-09 04:00,9,113.69,113.69,113.63,113.66,36806
20050301|2005-02-09 04:30,9,113.66,113.68,113.64,113.68,23290
20050301|2005-02-09 05:00,9,113.68,113.7,113.64,113.66,23713
20050301|2005-02-09 05:30,9,113.66,113.7,113.65,113.68,18894
20050301|2005-02-09 06:00,9,113.67,113.68,113.65,113.67,15599
20050301|2005-02-09 06:30,9,113.67,113.67,113.63,113.64,13207
20050301|2005-02-09 07:00,9,113.64,113.66,113.62,113.63,33837
20050301|2005-02-09 07:30,9,113.62,113.64,113.59,113.61,63538
20050301|2005-02-09 08:00,9,113.62,113.66,113.6,113.63,73059
20050301|2005-02-09 08:30,9,113.62,113.68,113.6,113.67,38745
20050301|2005-02-09 09:00,9,113.67,113.71,113.66,113.69,34674
20050301|2005-02-09 09:30,9,113.69,113.73,113.69,113.69,44181
20050301|2005-02-09 10:00,9,113.7,113.7,113.66,113.66,26037
20050301|2005-02-09 10:30,9,113.66,113.69,113.64,113.66,25228
20050301|2005-02-09 11:00,9,113.65,113.69,113.65,113.69,4280
20050301|2005-02-09 11:30,9,113.69,113.71,113.68,113.69,4259
20050301|2005-02-09 12:00,9,113.71,113.71,113.71,113.71,455
20050301|2005-02-10 01:00,10,113.76,113.81,113.75,113.8,48453
20050301|2005-02-10 01:30,10,113.8,113.83,113.77,113.79,25017
20050301|2005-02-10 02:00,10,113.78,113.82,113.77,113.81,34890
20050301|2005-02-10 02:30,10,113.8,113.81,113.78,113.79,26190
20050301|2005-02-10 03:00,10,113.79,113.82,113.77,113.77,44153
20050301|2005-02-10 03:30,10,113.77,113.8,113.75,113.78,37619
20050301|2005-02-10 04:00,10,113.78,113.8,113.77,113.8,21747
20050301|2005-02-10 04:30,10,113.8,113.83,113.79,113.79,32654
20050301|2005-02-10 05:00,10,113.8,113.81,113.78,113.79,21672
20050301|2005-02-10 05:30,10,113.79,113.81,113.78,113.79,12569
20050301|2005-02-10 06:00,10,113.79,113.83,113.79,113.82,11641
20050301|2005-02-10 06:30,10,113.83,113.85,113.77,113.81,34625
20050301|2005-02-10 07:00,10,113.81,113.81,113.75,113.78,24441
20050301|2005-02-10 07:30,10,113.79,113.79,113.72,113.73,73682
20050301|2005-02-10 08:00,10,113.73,113.79,113.73,113.78,34750
20050301|2005-02-10 08:30,10,113.77,113.81,113.77,113.8,27116
20050301|2005-02-10 09:00,10,113.8,113.83,113.79,113.81,25380
20050301|2005-02-10 09:30,10,113.81,113.82,113.77,113.78,32635
20050301|2005-02-10 10:00,10,113.78,113.8,113.74,113.76,27061
20050301|2005-02-10 10:30,10,113.77,113.78,113.73,113.74,15835
20050301|2005-02-10 11:00,10,113.75,113.77,113.73,113.76,10297
20050301|2005-02-10 11:30,10,113.77,113.8,113.75,113.8,8742
20050301|2005-02-10 12:00,10,113.77,113.77,113.77,113.77,714
20050301|2005-02-11 01:00,11,113.76,113.77,113.73,113.76,16164
20050301|2005-02-11 01:30,11,113.76,113.76,113.71,113.73,19103
20050301|2005-02-11 02:00,11,113.74,113.78,113.73,113.76,25607
20050301|2005-02-11 02:30,11,113.76,113.76,113.74,113.76,12860
20050301|2005-02-11 03:00,11,113.76,113.78,113.75,113.76,21607
20050301|2005-02-11 03:30,11,113.76,113.78,113.74,113.74,21863
20050301|2005-02-11 04:00,11,113.75,113.77,113.73,113.76,15130
20050301|2005-02-11 04:30,11,113.76,113.79,113.76,113.77,15241
20050301|2005-02-11 05:00,11,113.78,113.8,113.77,113.78,20420
20050301|2005-02-11 05:30,11,113.78,113.79,113.74,113.75,21894
20050301|2005-02-11 06:00,11,113.74,113.78,113.74,113.75,18022
20050301|2005-02-11 06:30,11,113.75,113.77,113.72,113.75,12527
20050301|2005-02-11 07:00,11,113.75,113.78,113.72,113.78,19951
20050301|2005-02-11 07:30,11,113.77,113.81,113.77,113.8,37817
20050301|2005-02-11 08:00,11,113.8,113.8,113.76,113.77,28968
20050301|2005-02-11 08:30,11,113.77,113.8,113.75,113.77,27373
20050301|2005-02-11 09:00,11,113.77,113.8,113.76,113.78,30565
20050301|2005-02-11 09:30,11,113.79,113.8,113.76,113.8,21957
20050301|2005-02-11 10:00,11,113.8,113.8,113.76,113.77,19461
20050301|2005-02-11 10:30,11,113.78,113.8,113.76,113.78,19767
20050301|2005-02-11 11:00,11,113.78,113.79,113.75,113.76,6177
20050301|2005-02-11 11:30,11,113.76,113.77,113.73,113.75,7641
20050301|2005-02-11 12:00,11,113.74,113.74,113.74,113.74,285
20050301|2005-02-14 01:00,14,113.71,113.71,113.67,113.69,10436
20050301|2005-02-14 01:30,14,113.69,113.7,113.66,113.67,11826
20050301|2005-02-14 02:00,14,113.67,113.67,113.61,113.64,36111
20050301|2005-02-14 02:30,14,113.64,113.67,113.63,113.65,19715
20050301|2005-02-14 03:00,14,113.65,113.66,113.63,113.64,14134
20050301|2005-02-14 03:30,14,113.64,113.66,113.61,113.64,24797
20050301|2005-02-14 04:00,14,113.64,113.64,113.58,113.6,35179
20050301|2005-02-14 04:30,14,113.6,113.64,113.59,113.64,22372
20050301|2005-02-14 05:00,14,113.63,113.64,113.6,113.6,20072
20050301|2005-02-14 05:30,14,113.61,113.62,113.6,113.6,12027
20050301|2005-02-14 06:00,14,113.6,113.61,113.59,113.6,10509
20050301|2005-02-14 06:30,14,113.6,113.62,113.59,113.61,3730
20050301|2005-02-14 07:00,14,113.61,113.63,113.6,113.61,20961
20050301|2005-02-14 07:30,14,113.62,113.65,113.6,113.63,17080
20050301|2005-02-14 08:00,14,113.63,113.66,113.62,113.66,15586
20050301|2005-02-14 08:30,14,113.66,113.66,113.62,113.63,21068
20050301|2005-02-14 09:00,14,113.63,113.64,113.62,113.63,10445
20050301|2005-02-14 09:30,14,113.63,113.66,113.62,113.65,17418
20050301|2005-02-14 10:00,14,113.65,113.66,113.63,113.65,8550
20050301|2005-02-14 10:30,14,113.65,113.68,113.64,113.67,6220
20050301|2005-02-14 11:00,14,113.67,113.67,113.64,113.66,4862
20050301|2005-02-14 11:30,14,113.65,113.67,113.65,113.67,5709
20050301|2005-02-14 12:00,14,113.67,113.67,113.67,113.67,614
20050301|2005-02-15 01:00,15,113.66,113.66,113.62,113.64,10784
20050301|2005-02-15 01:30,15,113.63,113.64,113.56,113.56,30648
20050301|2005-02-15 02:00,15,113.56,113.56,113.46,113.48,72500
20050301|2005-02-15 02:30,15,113.49,113.53,113.48,113.53,30841
20050301|2005-02-15 03:00,15,113.53,113.53,113.49,113.53,23290
20050301|2005-02-15 03:30,15,113.53,113.53,113.47,113.49,50843
20050301|2005-02-15 04:00,15,113.49,113.53,113.48,113.51,37411
20050301|2005-02-15 04:30,15,113.51,113.52,113.49,113.51,17785
20050301|2005-02-15 05:00,15,113.5,113.52,113.48,113.48,20974
20050301|2005-02-15 05:30,15,113.49,113.54,113.48,113.5,31715
20050301|2005-02-15 06:00,15,113.5,113.53,113.5,113.52,15944
20050301|2005-02-15 06:30,15,113.52,113.55,113.5,113.55,19695
20050301|2005-02-15 07:00,15,113.55,113.57,113.54,113.56,26198
20050301|2005-02-15 07:30,15,113.56,113.61,113.55,113.56,51071
20050301|2005-02-15 08:00,15,113.56,113.57,113.51,113.53,45631
20050301|2005-02-15 08:30,15,113.52,113.54,113.51,113.52,20917
20050301|2005-02-15 09:00,15,113.53,113.54,113.47,113.5,46991
20050301|2005-02-15 09:30,15,113.49,113.53,113.48,113.51,22412
20050301|2005-02-15 10:00,15,113.51,113.54,113.49,113.51,17169
20050301|2005-02-15 10:30,15,113.52,113.52,113.49,113.49,8016
20050301|2005-02-15 11:00,15,113.5,113.5,113.44,113.44,13395
20050301|2005-02-15 11:30,15,113.44,113.47,113.43,113.46,14098
20050301|2005-02-15 12:00,15,113.47,113.47,113.47,113.47,227
20050301|2005-02-16 01:00,16,113.45,113.52,113.45,113.47,17685
20050301|2005-02-16 01:30,16,113.47,113.52,113.46,113.5,18810
20050301|2005-02-16 02:00,16,113.5,113.53,113.48,113.51,22613
20050301|2005-02-16 02:30,16,113.5,113.53,113.49,113.53,19381
20050301|2005-02-16 03:00,16,113.53,113.55,113.51,113.54,33168
20050301|2005-02-16 03:30,16,113.54,113.56,113.51,113.52,27718
20050301|2005-02-16 04:00,16,113.52,113.54,113.51,113.53,19177
20050301|2005-02-16 04:30,16,113.54,113.55,113.52,113.53,15365
20050301|2005-02-16 05:00,16,113.53,113.61,113.53,113.61,50766
20050301|2005-02-16 05:30,16,113.6,113.61,113.58,113.6,16900
20050301|2005-02-16 06:00,16,113.59,113.61,113.58,113.6,23047
20050301|2005-02-16 06:30,16,113.6,113.64,113.6,113.61,25691
20050301|2005-02-16 07:00,16,113.62,113.64,113.6,113.63,24112
20050301|2005-02-16 07:30,16,113.64,113.68,113.62,113.66,76371
20050301|2005-02-16 08:00,16,113.66,113.66,113.61,113.62,41207
20050301|2005-02-16 08:30,16,113.62,113.63,113.56,113.58,35225
20050301|2005-02-16 09:00,16,113.58,113.62,113.45,113.47,105193
20050301|2005-02-16 09:30,16,113.47,113.47,113.41,113.43,61205
20050301|2005-02-16 10:00,16,113.43,113.46,113.37,113.41,51177
20050301|2005-02-16 10:30,16,113.41,113.42,113.33,113.36,55266
20050301|2005-02-16 11:00,16,113.36,113.38,113.33,113.35,22059
20050301|2005-02-16 11:30,16,113.35,113.38,113.34,113.36,12361
20050301|2005-02-16 12:00,16,113.35,113.35,113.35,113.35,716
20050301|2005-02-17 01:00,17,113.36,113.4,113.36,113.39,20625
20050301|2005-02-17 01:30,17,113.39,113.4,113.25,113.29,83641
20050301|2005-02-17 02:00,17,113.29,113.29,113.22,113.28,78313
20050301|2005-02-17 02:30,17,113.27,113.32,113.26,113.27,44298
20050301|2005-02-17 03:00,17,113.27,113.31,113.26,113.27,40967
20050301|2005-02-17 03:30,17,113.28,113.29,113.24,113.27,35151
20050301|2005-02-17 04:00,17,113.27,113.3,113.27,113.3,26821
20050301|2005-02-17 04:30,17,113.3,113.3,113.25,113.26,40768
20050301|2005-02-17 05:00,17,113.26,113.27,113.25,113.26,18027
20050301|2005-02-17 05:30,17,113.26,113.27,113.22,113.24,35221
20050301|2005-02-17 06:00,17,113.23,113.25,113.2,113.22,35417
20050301|2005-02-17 06:30,17,113.23,113.26,113.21,113.23,26307
20050301|2005-02-17 07:00,17,113.23,113.26,113.23,113.24,21570
20050301|2005-02-17 07:30,17,113.24,113.26,113.21,113.25,50420
20050301|2005-02-17 08:00,17,113.24,113.26,113.2,113.24,38907
20050301|2005-02-17 08:30,17,113.24,113.25,113.2,113.24,44609
20050301|2005-02-17 09:00,17,113.24,113.32,113.24,113.3,58051
20050301|2005-02-17 09:30,17,113.3,113.34,113.28,113.32,31492
20050301|2005-02-17 10:00,17,113.32,113.36,113.32,113.33,22537
20050301|2005-02-17 10:30,17,113.32,113.33,113.29,113.3,11078
20050301|2005-02-17 11:00,17,113.3,113.34,113.28,113.33,12394
20050301|2005-02-17 11:30,17,113.33,113.34,113.31,113.31,8411
20050301|2005-02-17 12:00,17,113.31,113.31,113.31,113.31,501
20050301|2005-02-18 01:00,18,113.26,113.34,113.26,113.33,18777
20050301|2005-02-18 01:30,18,113.33,113.34,113.3,113.32,12810
20050301|2005-02-18 02:00,18,113.33,113.35,113.31,113.33,12499
20050301|2005-02-18 02:30,18,113.33,113.35,113.33,113.34,10571
20050301|2005-02-18 03:00,18,113.33,113.35,113.23,113.26,51958
20050301|2005-02-18 03:30,18,113.27,113.28,113.2,113.2,55527
20050301|2005-02-18 04:00,18,113.2,113.23,113.14,113.17,69975
20050301|2005-02-18 04:30,18,113.18,113.19,113.16,113.17,33635
20050301|2005-02-18 05:00,18,113.17,113.19,113.16,113.17,19051
20050301|2005-02-18 05:30,18,113.17,113.2,113.15,113.19,29748
20050301|2005-02-18 06:00,18,113.18,113.19,113.12,113.17,41918
20050301|2005-02-18 06:30,18,113.17,113.2,113.17,113.2,17350
20050301|2005-02-18 07:00,18,113.2,113.22,113.1,113.12,43049
20050301|2005-02-18 07:30,18,113.12,113.14,113.06,113.12,115501
20050301|2005-02-18 08:00,18,113.13,113.15,112.86,112.92,162386
20050301|2005-02-18 08:30,18,112.92,113.03,112.9,112.97,79837
20050301|2005-02-18 09:00,18,112.96,113.04,112.95,112.99,63280
20050301|2005-02-18 09:30,18,113,113,112.95,112.98,38531
20050301|2005-02-18 10:00,18,112.98,112.99,112.91,112.96,32498
20050301|2005-02-18 10:30,18,112.95,112.96,112.89,112.95,19067
20050301|2005-02-18 11:00,18,112.95,112.99,112.9,112.9,21049
20050301|2005-02-18 11:30,18,112.91,112.93,112.82,112.83,23725
20050301|2005-02-18 12:00,18,112.84,112.84,112.84,112.84,320
20050301|2005-02-21 01:00,21,112.85,112.9,112.84,112.88,27379
20050301|2005-02-21 01:30,21,112.89,112.92,112.85,112.89,23581
20050301|2005-02-21 02:00,21,112.88,112.89,112.85,112.89,16788
20050301|2005-02-21 02:30,21,112.89,112.92,112.88,112.9,13057
20050301|2005-02-21 03:00,21,112.9,112.91,112.87,112.88,17526
20050301|2005-02-21 03:30,21,112.88,112.93,112.88,112.92,20847
20050301|2005-02-21 04:00,21,112.91,112.96,112.91,112.94,23140
20050301|2005-02-21 04:30,21,112.95,112.95,112.91,112.91,13903
20050301|2005-02-21 05:00,21,112.92,112.93,112.9,112.9,17035
20050301|2005-02-21 05:30,21,112.9,112.92,112.89,112.92,12302
20050301|2005-02-21 06:00,21,112.91,112.92,112.9,112.91,7829
20050301|2005-02-21 06:30,21,112.91,112.92,112.89,112.92,6085
20050301|2005-02-21 07:00,21,112.91,112.92,112.89,112.9,6810
20050301|2005-02-21 07:30,21,112.9,112.91,112.88,112.91,8957
20050301|2005-02-21 08:00,21,112.91,112.92,112.89,112.89,15412
20050301|2005-02-21 08:30,21,112.89,112.91,112.87,112.88,17554
20050301|2005-02-21 09:00,21,112.88,112.89,112.78,112.79,42513
20050301|2005-02-21 09:30,21,112.8,112.83,112.77,112.79,31623
20050301|2005-02-21 10:00,21,112.8,112.82,112.79,112.8,17245
20050301|2005-02-21 10:30,21,112.8,112.81,112.74,112.76,22025
20050301|2005-02-21 11:00,21,112.76,112.81,112.75,112.78,11695
20050301|2005-02-21 11:30,21,112.79,112.81,112.77,112.8,8314
20050301|2005-02-21 12:00,21,112.8,112.8,112.8,112.8,134
20050301|2005-02-22 01:00,22,112.83,112.9,112.83,112.9,45399
20050301|2005-02-22 01:30,22,112.9,112.94,112.89,112.94,37671
20050301|2005-02-22 02:00,22,112.94,112.98,112.93,112.96,45899
20050301|2005-02-22 02:30,22,112.97,112.98,112.93,112.97,42093
20050301|2005-02-22 03:00,22,112.96,112.97,112.94,112.95,28102
20050301|2005-02-22 03:30,22,112.94,112.96,112.92,112.96,32456
20050301|2005-02-22 04:00,22,112.95,112.96,112.92,112.94,30898
20050301|2005-02-22 04:30,22,112.95,112.95,112.92,112.94,35316
20050301|2005-02-22 05:00,22,112.95,112.96,112.88,112.9,61651
20050301|2005-02-22 05:30,22,112.9,112.94,112.9,112.92,30053
20050301|2005-02-22 06:00,22,112.93,112.93,112.89,112.89,19656
20050301|2005-02-22 06:30,22,112.9,112.91,112.86,112.86,29882
20050301|2005-02-22 07:00,22,112.86,112.88,112.85,112.86,31616
20050301|2005-02-22 07:30,22,112.86,112.88,112.84,112.85,44049
20050301|2005-02-22 08:00,22,112.86,112.93,112.85,112.91,34415
20050301|2005-02-22 08:30,22,112.92,112.94,112.86,112.89,26659
20050301|2005-02-22 09:00,22,112.89,112.91,112.82,112.89,72230
20050301|2005-02-22 09:30,22,112.89,112.9,112.86,112.87,38287
20050301|2005-02-22 10:00,22,112.86,112.88,112.84,112.87,31853
20050301|2005-02-22 10:30,22,112.86,112.9,112.85,112.86,20781
20050301|2005-02-22 11:00,22,112.87,112.87,112.84,112.86,6214
20050301|2005-02-22 11:30,22,112.85,112.9,112.85,112.89,8112
20050301|2005-02-22 12:00,22,112.89,112.89,112.89,112.89,187
20050301|2005-02-23 01:00,23,112.87,112.88,112.77,112.8,29193
20050301|2005-02-23 01:30,23,112.8,112.84,112.79,112.81,15742
20050301|2005-02-23 02:00,23,112.8,112.85,112.8,112.85,12733
20050301|2005-02-23 02:30,23,112.85,112.87,112.81,112.85,28419
20050301|2005-02-23 03:00,23,112.86,112.89,112.85,112.87,40363
20050301|2005-02-23 03:30,23,112.87,112.9,112.85,112.9,20323
20050301|2005-02-23 04:00,23,112.89,112.92,112.88,112.89,36050
20050301|2005-02-23 04:30,23,112.89,112.94,112.87,112.92,35257
20050301|2005-02-23 05:00,23,112.92,112.93,112.89,112.92,16708
20050301|2005-02-23 05:30,23,112.91,112.92,112.89,112.89,12939
20050301|2005-02-23 06:00,23,112.89,112.89,112.87,112.89,17704
20050301|2005-02-23 06:30,23,112.89,112.92,112.88,112.91,11747
20050301|2005-02-23 07:00,23,112.91,113.01,112.88,113,30013
20050301|2005-02-23 07:30,23,113,113.07,112.98,113.06,99360
20050301|2005-02-23 08:00,23,113.06,113.12,113.06,113.11,68304
20050301|2005-02-23 08:30,23,113.1,113.1,113,113.03,58600
20050301|2005-02-23 09:00,23,113.03,113.04,112.99,113.02,35589
20050301|2005-02-23 09:30,23,113.02,113.06,112.98,112.99,45856
20050301|2005-02-23 10:00,23,112.98,113.01,112.92,112.94,33909
20050301|2005-02-23 10:30,23,112.94,112.95,112.92,112.93,18504
20050301|2005-02-23 11:00,23,112.92,112.94,112.86,112.87,11411
20050301|2005-02-23 11:30,23,112.87,112.88,112.79,112.83,22927
20050301|2005-02-23 12:00,23,112.84,112.84,112.84,112.84,2855
20050301|2005-02-24 01:00,24,112.79,112.82,112.69,112.75,49026
20050301|2005-02-24 01:30,24,112.75,112.8,112.73,112.79,30551
20050301|2005-02-24 02:00,24,112.8,112.84,112.78,112.83,28403
20050301|2005-02-24 02:30,24,112.84,112.87,112.82,112.85,39647
20050301|2005-02-24 03:00,24,112.85,112.86,112.81,112.81,35607
20050301|2005-02-24 03:30,24,112.81,112.85,112.8,112.8,32308
20050301|2005-02-24 04:00,24,112.81,112.87,112.8,112.85,38298
20050301|2005-02-24 04:30,24,112.85,112.86,112.82,112.86,27506
20050301|2005-02-24 05:00,24,112.85,112.93,112.85,112.93,42475
20050301|2005-02-24 05:30,24,112.92,112.95,112.9,112.93,40649
20050301|2005-02-24 06:00,24,112.92,112.94,112.9,112.92,14584
20050301|2005-02-24 06:30,24,112.92,112.92,112.91,112.91,11556
20050301|2005-02-24 07:00,24,112.91,112.97,112.9,112.91,30583
20050301|2005-02-24 07:30,24,112.9,112.99,112.87,112.94,63315
20050301|2005-02-24 08:00,24,112.93,112.98,112.91,112.97,37921
20050301|2005-02-24 08:30,24,112.96,112.98,112.91,112.95,34567
20050301|2005-02-24 09:00,24,112.95,112.95,112.82,112.84,66889
20050301|2005-02-24 09:30,24,112.84,112.86,112.77,112.77,65863
20050301|2005-02-24 10:00,24,112.78,112.84,112.76,112.83,50864
20050301|2005-02-24 10:30,24,112.83,112.87,112.82,112.85,19588
20050301|2005-02-24 11:00,24,112.86,112.88,112.82,112.83,12587
20050301|2005-02-24 11:30,24,112.83,112.84,112.78,112.79,12071
20050301|2005-02-24 12:00,24,112.78,112.78,112.78,112.78,768
20050301|2005-02-25 01:00,25,112.71,112.77,112.7,112.73,21740
20050301|2005-02-25 01:30,25,112.73,112.8,112.73,112.77,13553
20050301|2005-02-25 02:00,25,112.77,112.82,112.76,112.82,19724
20050301|2005-02-25 02:30,25,112.82,112.85,112.78,112.79,26758
20050301|2005-02-25 03:00,25,112.8,112.82,112.77,112.8,31083
20050301|2005-02-25 03:30,25,112.81,112.82,112.77,112.78,33309
20050301|2005-02-25 04:00,25,112.77,112.84,112.77,112.82,27099
20050301|2005-02-25 04:30,25,112.82,112.83,112.74,112.78,45082
20050301|2005-02-25 05:00,25,112.79,112.81,112.76,112.79,21970
20050301|2005-02-25 05:30,25,112.8,112.86,112.79,112.84,33208
20050301|2005-02-25 06:00,25,112.84,112.87,112.82,112.84,20190
20050301|2005-02-25 06:30,25,112.84,112.88,112.83,112.87,19722
20050301|2005-02-25 07:00,25,112.87,112.89,112.83,112.86,26951
20050301|2005-02-25 07:30,25,112.86,112.91,112.79,112.82,68344
20050301|2005-02-25 08:00,25,112.82,112.85,112.81,112.84,26866
20050301|2005-02-25 08:30,25,112.84,112.86,112.71,112.78,60128
20050301|2005-02-25 09:00,25,112.78,112.85,112.75,112.83,41502
20050301|2005-02-25 09:30,25,112.83,112.87,112.81,112.85,23639
20050301|2005-02-25 10:00,25,112.85,112.88,112.83,112.88,16397
20050301|2005-02-25 10:30,25,112.88,112.9,112.86,112.86,20307
20050301|2005-02-25 11:00,25,112.86,112.89,112.84,112.88,15144
20050301|2005-02-25 11:30,25,112.88,112.9,112.84,112.84,11996
20050301|2005-02-25 12:00,25,112.84,112.84,112.84,112.84,1036
20050301|2005-02-28 01:00,28,112.84,112.88,112.83,112.85,11799
20050301|2005-02-28 01:30,28,112.85,112.89,112.83,112.88,12042
20050301|2005-02-28 02:00,28,112.87,112.9,112.85,112.89,17986
20050301|2005-02-28 02:30,28,112.9,112.97,112.89,112.96,29055
20050301|2005-02-28 03:00,28,112.96,112.96,112.93,112.95,14253
20050301|2005-02-28 03:30,28,112.95,112.96,112.93,112.95,30834
20050301|2005-02-28 04:00,28,112.94,112.98,112.92,112.96,21770
20050301|2005-02-28 04:30,28,112.97,112.98,112.95,112.97,16418
20050301|2005-02-28 05:00,28,112.98,113,112.95,112.99,22951
20050301|2005-02-28 05:30,28,112.99,113.01,112.97,113,27511
20050301|2005-02-28 06:00,28,113,113,112.97,112.99,12985
20050301|2005-02-28 06:30,28,112.98,113,112.92,112.93,24811
20050301|2005-02-28 07:00,28,112.93,112.95,112.87,112.87,42532
20050301|2005-02-28 07:30,28,112.88,112.9,112.86,112.88,40987
20050301|2005-02-28 08:00,28,112.88,112.9,112.86,112.88,25132
20050301|2005-02-28 08:30,28,112.88,112.9,112.86,112.87,20206
20050301|2005-02-28 09:00,28,112.87,112.92,112.85,112.91,41968
20050301|2005-02-28 09:30,28,112.92,112.96,112.92,112.93,32382
20050301|2005-02-28 10:00,28,112.93,112.95,112.91,112.94,53707
20050301|2005-02-28 10:30,28,112.94,112.95,112.79,112.8,39391
20050301|2005-02-28 11:00,28,112.8,112.8,112.72,112.77,60323
20050301|2005-02-28 11:30,28,112.76,112.81,112.74,112.8,28695
20050301|2005-02-28 12:00,28,112.8,112.8,112.8,112.8,1297
20050301|2005-03-01 01:00,1,112.77,112.79,112.73,112.73,29714
20050301|2005-03-01 01:30,1,112.74,112.78,112.72,112.77,22450
20050301|2005-03-01 02:00,1,112.77,112.83,112.77,112.81,28845
20050301|2005-03-01 02:30,1,112.81,112.81,112.74,112.76,37920
20050301|2005-03-01 03:00,1,112.77,112.8,112.74,112.76,34075
20050301|2005-03-01 03:30,1,112.77,112.79,112.75,112.78,24090
20050301|2005-03-01 04:00,1,112.79,112.81,112.77,112.79,27093
20050301|2005-03-01 04:30,1,112.79,112.83,112.78,112.8,46193
20050301|2005-03-01 05:00,1,112.79,112.81,112.74,112.74,37000
20050301|2005-03-01 05:30,1,112.75,112.8,112.75,112.78,29356
20050301|2005-03-01 06:00,1,112.79,112.79,112.76,112.78,9266
20050301|2005-03-01 06:30,1,112.77,112.81,112.75,112.81,22978
20050301|2005-03-01 07:00,1,112.8,112.83,112.79,112.8,21837
20050301|2005-03-01 07:30,1,112.79,112.81,112.74,112.77,50914
20050301|2005-03-01 08:00,1,112.78,112.81,112.76,112.8,45574
20050301|2005-03-01 08:30,1,112.81,112.83,112.78,112.82,28201
20050301|2005-03-01 09:00,1,112.83,112.9,112.82,112.89,88595
20050301|2005-03-01 09:30,1,112.88,112.88,112.79,112.82,59515
20050301|2005-03-01 10:00,1,112.81,112.83,112.8,112.82,30733
20050301|2005-03-01 10:30,1,112.82,112.84,112.8,112.81,20576
20050301|2005-03-01 11:00,1,112.81,112.83,112.76,112.8,26470
20050301|2005-03-01 11:30,1,112.79,112.84,112.79,112.83,12247
20050301|2005-03-01 12:00,1,112.87,112.87,112.87,112.87,1811
20050301|2005-03-02 01:00,2,112.86,112.9,112.83,112.86,23821
20050301|2005-03-02 01:30,2,112.87,112.89,112.84,112.86,17963
20050301|2005-03-02 02:00,2,112.86,112.86,112.82,112.83,22434
20050301|2005-03-02 02:30,2,112.83,112.85,112.82,112.83,34857
20050301|2005-03-02 03:00,2,112.82,112.85,112.8,112.84,20002
20050301|2005-03-02 03:30,2,112.84,112.85,112.82,112.85,23687
20050301|2005-03-02 04:00,2,112.85,112.85,112.82,112.83,23040
20050301|2005-03-02 04:30,2,112.82,112.84,112.81,112.83,24049
20050301|2005-03-02 05:00,2,112.83,112.83,112.79,112.81,31501
20050301|2005-03-02 05:30,2,112.82,112.83,112.79,112.79,14670
20050301|2005-03-02 06:00,2,112.8,112.82,112.78,112.8,11725
20050301|2005-03-02 06:30,2,112.8,112.82,112.8,112.8,7629
20050301|2005-03-02 07:00,2,112.8,112.8,112.7,112.74,70872
20050301|2005-03-02 07:30,2,112.73,112.75,112.58,112.6,127201
20050301|2005-03-02 08:00,2,112.6,112.67,112.6,112.66,51340
20050301|2005-03-02 08:30,2,112.67,112.69,112.64,112.67,46647
20050301|2005-03-02 09:00,2,112.66,112.73,112.66,112.68,110341
20050301|2005-03-02 09:30,2,112.68,112.69,112.63,112.68,79575
20050301|2005-03-02 10:00,2,112.67,112.71,112.66,112.71,38927
20050301|2005-03-02 10:30,2,112.71,112.73,112.69,112.71,23906
20050301|2005-03-02 11:00,2,112.72,112.73,112.7,112.72,4184
20050301|2005-03-02 11:30,2,112.73,112.74,112.69,112.69,14474
20050301|2005-03-02 12:00,2,112.69,112.69,112.69,112.69,60
20050301|2005-03-03 01:00,3,112.67,112.71,112.67,112.7,16412
20050301|2005-03-03 01:30,3,112.71,112.73,112.7,112.72,23096
20050301|2005-03-03 02:00,3,112.72,112.76,112.72,112.74,29865
20050301|2005-03-03 02:30,3,112.75,112.76,112.73,112.73,20551
20050301|2005-03-03 03:00,3,112.73,112.74,112.72,112.74,23316
20050301|2005-03-03 03:30,3,112.74,112.76,112.73,112.75,28630
20050301|2005-03-03 04:00,3,112.75,112.77,112.74,112.75,17566
20050301|2005-03-03 04:30,3,112.74,112.76,112.73,112.75,27026
20050301|2005-03-03 05:00,3,112.76,112.79,112.75,112.78,111312
20050301|2005-03-03 05:30,3,112.78,112.8,112.77,112.77,50096
20050301|2005-03-03 06:00,3,112.78,112.8,112.77,112.78,21524
20050301|2005-03-03 06:30,3,112.79,112.79,112.75,112.76,15311
20050301|2005-03-03 07:00,3,112.77,112.8,112.75,112.8,26647
20050301|2005-03-03 07:30,3,112.8,112.83,112.76,112.76,78325
20050301|2005-03-03 08:00,3,112.77,112.82,112.73,112.81,93571
20050301|2005-03-03 08:30,3,112.82,112.87,112.81,112.85,53273
20050301|2005-03-03 09:00,3,112.85,112.85,112.78,112.81,66221
20050301|2005-03-03 09:30,3,112.81,112.87,112.81,112.85,35226
20050301|2005-03-03 10:00,3,112.86,112.86,112.83,112.84,27257
20050301|2005-03-03 10:30,3,112.85,112.86,112.83,112.85,15278
20050301|2005-03-03 11:00,3,112.85,112.86,112.84,112.85,36516
20050301|2005-03-03 11:30,3,112.84,112.85,112.81,112.85,25247
20050301|2005-03-03 12:00,3,112.84,112.84,112.84,112.84,50
20050301|2005-03-04 01:00,4,112.82,112.86,112.82,112.82,14448
20050301|2005-03-04 01:30,4,112.82,112.84,112.81,112.83,8415
20050301|2005-03-04 02:00,4,112.83,112.84,112.81,112.82,28284
20050301|2005-03-04 02:30,4,112.82,112.84,112.81,112.83,15312
20050301|2005-03-04 03:00,4,112.83,112.85,112.82,112.84,27300
20050301|2005-03-04 03:30,4,112.84,112.86,112.83,112.84,58811
20050301|2005-03-04 04:00,4,112.85,112.88,112.84,112.88,41707
20050301|2005-03-04 04:30,4,112.87,112.9,112.87,112.89,35913
20050301|2005-03-04 05:00,4,112.89,112.91,112.87,112.91,22020
20050301|2005-03-04 05:30,4,112.9,112.91,112.89,112.89,23026
20050301|2005-03-04 06:00,4,112.89,112.9,112.86,112.88,24129
20050301|2005-03-04 06:30,4,112.89,112.92,112.88,112.91,26061
20050301|2005-03-04 07:00,4,112.9,113.1,112.76,112.94,54718
20050301|2005-03-04 07:30,4,112.93,113.2,112.93,112.99,157454
20050301|2005-03-04 08:00,4,112.99,113.1,112.99,113.09,107822
20050301|2005-03-04 08:30,4,113.1,113.16,113.09,113.13,83338
20050301|2005-03-04 09:00,4,113.13,113.21,113.11,113.19,89292
20050301|2005-03-04 09:30,4,113.19,113.23,113.17,113.2,87807
20050301|2005-03-04 10:00,4,113.21,113.22,113.13,113.15,48946
20050301|2005-03-04 10:30,4,113.15,113.2,113.14,113.19,39559
20050301|2005-03-04 11:00,4,113.2,113.21,113.17,113.19,9537
20050301|2005-03-04 11:30,4,113.19,113.21,113.18,113.2,15000
20050301|2005-03-04 12:00,4,113.2,113.2,113.2,113.2,201
20050301|2005-03-07 01:00,7,113.19,113.21,113.16,113.18,19912
20050301|2005-03-07 01:30,7,113.17,113.2,113.16,113.2,44127
20050301|2005-03-07 02:00,7,113.2,113.21,113.19,113.2,33120
20050301|2005-03-07 02:30,7,113.2,113.34,113.19,113.33,123893
20050301|2005-03-07 03:00,7,113.34,113.35,113.29,113.32,46862
20050301|2005-03-07 03:30,7,113.32,113.34,113.3,113.3,30185
20050301|2005-03-07 04:00,7,113.31,113.34,113.29,113.29,56278
20050301|2005-03-07 04:30,7,113.3,113.32,113.29,113.32,53338
20050301|2005-03-07 05:00,7,113.31,113.33,113.3,113.32,26382
20050301|2005-03-07 05:30,7,113.31,113.32,113.28,113.3,20601
20050301|2005-03-07 06:00,7,113.3,113.32,113.29,113.3,26339
20050301|2005-03-07 06:30,7,113.3,113.3,113.25,113.26,20951
20050301|2005-03-07 07:00,7,113.27,113.27,113.24,113.24,10513
20050301|2005-03-07 07:30,7,113.24,113.28,113.24,113.27,21053
20050301|2005-03-07 08:00,7,113.27,113.28,113.25,113.28,17241
20050301|2005-03-07 08:30,7,113.28,113.35,113.27,113.34,42687
20050301|2005-03-07 09:00,7,113.34,113.36,113.32,113.33,38752
20050301|2005-03-07 09:30,7,113.34,113.35,113.33,113.34,16362
20050301|2005-03-07 10:00,7,113.34,113.37,113.33,113.37,17287
20050301|2005-03-07 10:30,7,113.37,113.46,113.37,113.45,18951
20050301|2005-03-07 11:00,7,113.44,113.48,113.41,113.41,18515
20050301|2005-03-07 11:30,7,113.41,113.42,113.38,113.39,16632
20050301|2005-03-07 12:00,7,113.37,113.37,113.37,113.37,25
20050301|2005-03-08 01:00,8,113.38,113.42,113.38,113.41,5072
20050301|2005-03-08 01:30,8,113.4,113.47,113.4,113.46,21229
20050301|2005-03-08 02:00,8,113.46,113.47,113.42,113.43,29058
20050301|2005-03-08 02:30,8,113.43,113.47,113.43,113.46,6154
20050301|2005-03-08 03:00,8,113.46,113.46,113.43,113.43,6555
20050301|2005-03-08 03:30,8,113.44,113.44,113.42,113.42,8241
20050301|2005-03-08 04:00,8,113.43,113.44,113.4,113.4,4363
20050301|2005-03-08 04:30,8,113.4,113.43,113.39,113.43,4161
20050301|2005-03-08 05:00,8,113.43,113.46,113.42,113.43,4177
20050601|2004-10-18 11:00,18,111.28,111.28,111.28,111.28,400
20050601|2004-12-01 02:00,1,112,112,112,112,1
20050601|2004-12-02 08:30,2,111.9,111.9,111.9,111.9,1
20050601|2004-12-16 07:30,16,112.82,112.82,112.82,112.82,80
20050601|2005-01-06 08:00,6,112.25,112.25,112.25,112.25,9
20050601|2005-01-06 11:00,6,112.35,112.35,112.35,112.35,32
20050601|2005-01-10 02:30,10,112.31,112.31,112.31,112.31,1
20050601|2005-01-11 04:00,11,112.46,112.46,112.46,112.46,1
20050601|2005-01-11 08:30,11,112.49,112.49,112.49,112.49,330
20050601|2005-01-11 10:30,11,112.46,112.46,112.46,112.46,9
20050601|2005-01-12 04:00,12,112.33,112.33,112.33,112.33,245
20050601|2005-01-13 01:00,13,112.39,112.39,112.39,112.39,1
20050601|2005-01-13 09:30,13,112.72,112.72,112.72,112.72,1
20050601|2005-01-14 01:00,14,112.67,112.67,112.67,112.67,1
20050601|2005-01-14 11:30,14,112.64,112.64,112.64,112.64,51
20050601|2005-01-17 01:00,17,112.69,112.69,112.69,112.69,1
20050601|2005-01-17 07:00,17,112.67,112.67,112.67,112.67,78
20050601|2005-01-17 08:30,17,112.67,112.69,112.67,112.69,2
20050601|2005-01-17 11:00,17,112.67,112.67,112.67,112.67,550
20050601|2005-01-18 01:00,18,112.63,112.63,112.63,112.63,1
20050601|2005-01-18 03:30,18,112.59,112.59,112.59,112.59,447
20050601|2005-01-18 04:00,18,112.57,112.57,112.56,112.56,1227
20050601|2005-01-18 05:30,18,112.59,112.59,112.59,112.59,96
20050601|2005-01-18 11:30,18,112.65,112.65,112.65,112.65,17
20050601|2005-01-19 04:00,19,112.77,112.77,112.77,112.77,1
20050601|2005-01-19 08:30,19,112.74,112.74,112.74,112.74,1
20050601|2005-01-20 01:00,20,112.77,112.77,112.77,112.77,1
20050601|2005-01-20 02:30,20,112.7,112.73,112.7,112.73,26
20050601|2005-01-20 04:00,20,112.52,112.54,112.52,112.52,25
20050601|2005-01-20 04:30,20,112.52,112.52,112.51,112.51,381
20050601|2005-01-20 05:00,20,112.51,112.51,112.51,112.51,1
20050601|2005-01-20 09:00,20,112.52,112.52,112.5,112.52,12
20050601|2005-01-21 01:00,21,112.56,112.56,112.56,112.56,1
20050601|2005-01-21 09:00,21,112.56,112.59,112.56,112.59,86
20050601|2005-01-21 10:30,21,112.65,112.65,112.65,112.65,1
20050601|2005-01-24 01:00,24,112.7,112.7,112.7,112.7,1
20050601|2005-01-24 06:00,24,112.75,112.75,112.75,112.75,206
20050601|2005-01-24 06:30,24,112.75,112.75,112.75,112.75,1
20050601|2005-01-24 10:00,24,112.69,112.69,112.69,112.69,29
20050601|2005-01-25 01:00,25,112.67,112.67,112.67,112.67,1
20050601|2005-01-25 02:00,25,112.7,112.7,112.7,112.7,50
20050601|2005-01-25 11:30,25,112.59,112.59,112.59,112.59,29
20050601|2005-01-26 01:00,26,112.6,112.6,112.6,112.6,1
20050601|2005-01-26 05:00,26,112.5,112.5,112.5,112.5,10
20050601|2005-01-26 06:30,26,112.46,112.46,112.46,112.46,10
20050601|2005-01-26 08:00,26,112.56,112.56,112.56,112.56,10
20050601|2005-01-27 01:00,27,112.5,112.5,112.5,112.5,1
20050601|2005-01-27 02:30,27,112.4,112.4,112.4,112.4,29
20050601|2005-01-27 03:00,27,112.31,112.31,112.31,112.31,1
20050601|2005-01-27 07:30,27,112.25,112.29,112.25,112.29,34
20050601|2005-01-27 11:30,27,112.39,112.39,112.39,112.39,1
20050601|2005-01-28 01:00,28,112.41,112.41,112.41,112.41,1
20050601|2005-01-28 04:00,28,112.5,112.5,112.5,112.5,1
20050601|2005-01-28 05:30,28,112.53,112.53,112.53,112.53,29
20050601|2005-01-31 01:00,31,112.63,112.63,112.63,112.63,1
20050601|2005-01-31 05:00,31,112.6,112.6,112.6,112.6,150
20050601|2005-01-31 09:00,31,112.59,112.59,112.59,112.59,50
20050601|2005-01-31 11:30,31,112.63,112.63,112.63,112.63,10
20050601|2005-02-01 01:00,1,112.7,112.7,112.7,112.7,1
20050601|2005-02-01 09:00,1,112.74,112.74,112.74,112.74,10
20050601|2005-02-01 11:30,1,112.68,112.68,112.68,112.68,14
20050601|2005-02-02 01:00,2,112.66,112.66,112.66,112.66,1
20050601|2005-02-02 03:00,2,112.69,112.69,112.69,112.69,69
20050601|2005-02-02 03:30,2,112.7,112.7,112.69,112.69,342
20050601|2005-02-02 04:30,2,112.72,112.72,112.7,112.7,117
20050601|2005-02-02 08:30,2,112.66,112.66,112.66,112.66,25
20050601|2005-02-03 01:00,3,112.55,112.55,112.55,112.55,1
20050601|2005-02-03 01:30,3,112.53,112.53,112.49,112.49,2519
20050601|2005-02-03 03:00,3,112.4,112.4,112.4,112.4,1
20050601|2005-02-03 04:30,3,112.44,112.44,112.44,112.44,399
20050601|2005-02-03 05:00,3,112.45,112.45,112.45,112.45,45
20050601|2005-02-03 10:00,3,112.45,112.45,112.45,112.45,1
20050601|2005-02-03 11:30,3,112.48,112.48,112.48,112.48,14
20050601|2005-02-04 01:00,4,112.47,112.47,112.47,112.47,1
20050601|2005-02-04 07:30,4,112.72,112.72,112.72,112.72,6
20050601|2005-02-07 01:00,7,112.62,112.62,112.62,112.62,1
20050601|2005-02-07 08:00,7,112.65,112.65,112.65,112.65,3
20050601|2005-02-07 08:30,7,112.69,112.69,112.69,112.69,200
20050601|2005-02-08 01:00,8,112.67,112.67,112.67,112.67,1
20050601|2005-02-08 04:00,8,112.55,112.55,112.55,112.55,1
20050601|2005-02-08 05:30,8,112.59,112.59,112.59,112.59,29
20050601|2005-02-08 09:30,8,112.69,112.69,112.69,112.69,496
20050601|2005-02-08 11:00,8,112.78,112.78,112.78,112.78,1
20050601|2005-02-09 01:00,9,112.79,112.79,112.79,112.79,1
20050601|2005-02-09 02:00,9,112.85,112.85,112.85,112.85,1
20050601|2005-02-09 02:30,9,112.91,112.91,112.91,112.91,250
20050601|2005-02-09 05:30,9,112.89,112.89,112.89,112.89,100
20050601|2005-02-09 10:30,9,112.87,112.87,112.87,112.87,21
20050601|2005-02-10 01:00,10,112.95,112.95,112.95,112.95,1
20050601|2005-02-10 04:30,10,113,113,113,113,1
20050601|2005-02-10 09:30,10,113,113,113,113,1
20050601|2005-02-10 11:00,10,112.93,112.93,112.93,112.93,3
20050601|2005-02-11 01:00,11,112.93,112.93,112.93,112.93,1
20050601|2005-02-11 08:30,11,112.98,112.98,112.98,112.98,41
20050601|2005-02-11 11:30,11,112.94,112.94,112.94,112.94,4
20050601|2005-02-14 01:00,14,112.87,112.87,112.87,112.87,1
20050601|2005-02-14 05:00,14,112.79,112.79,112.79,112.79,102
20050601|2005-02-14 05:30,14,112.79,112.79,112.79,112.79,18
20050601|2005-02-14 10:30,14,112.82,112.82,112.82,112.82,5
20050601|2005-02-14 11:00,14,112.83,112.83,112.83,112.83,25
20050601|2005-02-14 11:30,14,112.83,112.83,112.83,112.83,18
20050601|2005-02-15 01:00,15,112.83,112.83,112.83,112.83,1
20050601|2005-02-15 02:00,15,112.69,112.69,112.66,112.66,15
20050601|2005-02-15 03:30,15,112.67,112.67,112.67,112.67,10
20050601|2005-02-15 04:30,15,112.68,112.68,112.68,112.68,2
20050601|2005-02-15 07:30,15,112.78,112.78,112.78,112.78,66
20050601|2005-02-15 11:30,15,112.62,112.62,112.62,112.62,28
20050601|2005-02-16 01:00,16,112.63,112.63,112.63,112.63,1
20050601|2005-02-16 04:00,16,112.68,112.68,112.68,112.68,1
20050601|2005-02-16 04:30,16,112.71,112.71,112.71,112.71,253
20050601|2005-02-16 05:00,16,112.72,112.72,112.72,112.72,1
20050601|2005-02-16 09:30,16,112.6,112.6,112.6,112.6,2
20050601|2005-02-16 11:30,16,112.51,112.51,112.51,112.51,31
20050601|2005-02-17 01:00,17,112.54,112.54,112.54,112.54,1
20050601|2005-02-17 01:30,17,112.47,112.47,112.47,112.47,2
20050601|2005-02-17 02:00,17,112.42,112.43,112.42,112.43,866
20050601|2005-02-17 02:30,17,112.42,112.42,112.42,112.42,225
20050601|2005-02-17 03:00,17,112.45,112.46,112.45,112.46,350
20050601|2005-02-17 06:00,17,112.39,112.4,112.38,112.38,833
20050601|2005-02-17 06:30,17,112.4,112.4,112.4,112.4,1
20050601|2005-02-17 09:30,17,112.49,112.49,112.49,112.49,6
20050601|2005-02-17 11:30,17,112.5,112.5,112.5,112.5,4
20050601|2005-02-18 01:00,18,112.44,112.44,112.44,112.44,1
20050601|2005-02-18 04:00,18,112.34,112.39,112.32,112.33,255
20050601|2005-02-18 04:30,18,112.33,112.33,112.33,112.33,1
20050601|2005-02-18 05:30,18,112.33,112.33,112.33,112.33,390
20050601|2005-02-18 06:00,18,112.28,112.31,112.28,112.31,332
20050601|2005-02-18 06:30,18,112.34,112.34,112.34,112.34,1
20050601|2005-02-18 07:00,18,112.34,112.34,112.34,112.34,700
20050601|2005-02-18 07:30,18,112.26,112.27,112.26,112.27,377
20050601|2005-02-18 08:00,18,112.14,112.14,112.09,112.13,710
20050601|2005-02-18 08:30,18,112.05,112.13,112.05,112.13,965
20050601|2005-02-18 09:00,18,112.18,112.18,112.16,112.16,975
20050601|2005-02-18 09:30,18,112.12,112.12,112.12,112.12,1
20050601|2005-02-18 10:00,18,112.1,112.1,112.1,112.1,150
20050601|2005-02-18 11:30,18,112.07,112.07,112.02,112.03,88
20050601|2005-02-21 01:00,21,111.96,112.01,111.96,112.01,48
20050601|2005-02-21 03:00,21,112.03,112.03,112.03,112.03,7
20050601|2005-02-21 03:30,21,112.07,112.07,112.07,112.07,9
20050601|2005-02-21 04:30,21,112.06,112.06,112.06,112.06,200
20050601|2005-02-21 05:30,21,112.04,112.06,112.04,112.06,810
20050601|2005-02-21 07:30,21,112.06,112.06,112.06,112.06,143
20050601|2005-02-21 08:00,21,112.06,112.07,112.06,112.07,247
20050601|2005-02-21 08:30,21,112.05,112.05,112.05,112.05,16
20050601|2005-02-21 09:00,21,112.02,112.02,111.94,111.94,20
20050601|2005-02-21 10:30,21,111.94,111.94,111.94,111.94,1
20050601|2005-02-21 11:00,21,111.92,111.94,111.92,111.94,7
20050601|2005-02-21 11:30,21,111.95,111.95,111.93,111.95,27
20050601|2005-02-22 02:00,22,112.09,112.09,112.09,112.09,18
20050601|2005-02-22 03:00,22,112.11,112.11,112.1,112.1,22
20050601|2005-02-22 04:30,22,112.1,112.1,112.1,112.1,4
20050601|2005-02-22 05:00,22,112.1,112.1,112.1,112.1,1
20050601|2005-02-22 06:00,22,112.05,112.05,112.05,112.05,22
20050601|2005-02-22 06:30,22,112.04,112.04,112.04,112.04,40
20050601|2005-02-22 07:00,22,112.02,112.02,112.02,112.02,5
20050601|2005-02-22 08:00,22,112.06,112.06,112.06,112.06,10
20050601|2005-02-22 11:30,22,112.04,112.04,112.04,112.04,21
20050601|2005-02-23 02:00,23,111.95,111.95,111.95,111.95,1
20050601|2005-02-23 03:30,23,112.01,112.01,112.01,112.01,1
20050601|2005-02-23 04:00,23,112.06,112.06,112.06,112.06,328
20050601|2005-02-23 04:30,23,112.01,112.01,112.01,112.01,60
20050601|2005-02-23 05:00,23,112.06,112.06,112.06,112.06,3
20050601|2005-02-23 06:00,23,112.01,112.02,112.01,112.02,60
20050601|2005-02-23 07:00,23,112.05,112.05,112.05,112.05,1
20050601|2005-02-23 07:30,23,112.15,112.15,112.15,112.15,20
20050601|2005-02-23 08:00,23,112.25,112.25,112.25,112.25,10
20050601|2005-02-23 08:30,23,112.23,112.23,112.23,112.23,1
20050601|2005-02-23 09:30,23,112.2,112.2,112.2,112.2,5
20050601|2005-02-23 10:00,23,112.1,112.1,112.09,112.09,75
20050601|2005-02-23 11:30,23,111.98,111.98,111.96,111.96,32
20050601|2005-02-24 02:00,24,111.93,111.93,111.93,111.93,12
20050601|2005-02-24 02:30,24,112,112,112,112,646
20050601|2005-02-24 05:00,24,112.04,112.04,112.04,112.04,210
20050601|2005-02-24 05:30,24,112.06,112.06,112.06,112.06,20
20050601|2005-02-24 07:30,24,112.1,112.1,112.09,112.09,144
20050601|2005-02-24 08:00,24,112.07,112.09,112.07,112.09,43
20050601|2005-02-24 08:30,24,112.06,112.07,112.06,112.07,37
20050601|2005-02-24 09:00,24,112.05,112.05,112.05,112.05,450
20050601|2005-02-24 09:30,24,111.95,111.95,111.95,111.95,25
20050601|2005-02-24 10:30,24,112,112,111.99,111.99,100
20050601|2005-02-24 11:00,24,111.97,111.98,111.97,111.98,92
20050601|2005-02-24 11:30,24,111.97,111.97,111.95,111.95,23
20050601|2005-02-25 01:00,25,111.89,111.89,111.89,111.89,9
20050601|2005-02-25 01:30,25,111.91,111.91,111.91,111.91,25
20050601|2005-02-25 02:00,25,111.91,111.91,111.91,111.91,13
20050601|2005-02-25 02:30,25,111.98,111.98,111.94,111.94,34
20050601|2005-02-25 03:00,25,111.91,111.91,111.91,111.91,9
20050601|2005-02-25 04:30,25,111.93,111.93,111.89,111.89,77
20050601|2005-02-25 05:00,25,111.9,111.9,111.9,111.9,4
20050601|2005-02-25 05:30,25,111.96,111.96,111.96,111.96,4
20050601|2005-02-25 06:00,25,111.98,111.98,111.96,111.96,1750
20050601|2005-02-25 06:30,25,112,112,112,112,50
20050601|2005-02-25 07:00,25,111.98,111.98,111.98,111.98,14
20050601|2005-02-25 07:30,25,112.03,112.03,111.94,111.94,3379
20050601|2005-02-25 08:00,25,111.96,111.99,111.96,111.99,96
20050601|2005-02-25 08:30,25,111.99,111.99,111.9,111.9,176
20050601|2005-02-25 09:00,25,111.91,111.91,111.91,111.91,15
20050601|2005-02-25 09:30,25,111.96,111.97,111.96,111.97,600
20050601|2005-02-25 10:30,25,112.01,112.01,112,112,156
20050601|2005-02-25 11:00,25,111.98,112.02,111.98,112.02,32
20050601|2005-02-25 11:30,25,112,112,112,112,1600
20050601|2005-02-28 01:00,28,111.98,111.99,111.98,111.99,62
20050601|2005-02-28 02:00,28,112,112,112,112,12
20050601|2005-02-28 02:30,28,112.04,112.04,112.04,112.04,1
20050601|2005-02-28 03:00,28,112.09,112.09,112.07,112.07,583
20050601|2005-02-28 03:30,28,112.07,112.08,112.07,112.08,10180
20050601|2005-02-28 04:00,28,112.08,112.1,112.08,112.1,125
20050601|2005-02-28 04:30,28,112.1,112.1,112.09,112.09,125
20050601|2005-02-28 05:00,28,112.13,112.13,112.13,112.13,24
20050601|2005-02-28 05:30,28,112.12,112.13,112.12,112.13,5
20050601|2005-02-28 06:00,28,112.12,112.12,112.12,112.12,25
20050601|2005-02-28 07:00,28,112.06,112.06,112.02,112.02,809
20050601|2005-02-28 07:30,28,112.04,112.04,112.02,112.03,79
20050601|2005-02-28 08:00,28,112.02,112.03,112.02,112.03,355
20050601|2005-02-28 08:30,28,112.03,112.03,112.02,112.03,615
20050601|2005-02-28 09:00,28,112.02,112.06,112.02,112.06,548
20050601|2005-02-28 09:30,28,112.07,112.1,112.07,112.1,588
20050601|2005-02-28 10:00,28,112.07,112.09,112.07,112.09,1932
20050601|2005-02-28 10:30,28,112.08,112.08,111.98,111.98,2176
20050601|2005-02-28 11:00,28,111.94,111.94,111.92,111.92,51
20050601|2005-02-28 11:30,28,111.91,111.95,111.89,111.93,891
20050601|2005-03-01 01:00,1,111.9,111.92,111.9,111.9,200
20050601|2005-03-01 01:30,1,111.89,111.9,111.88,111.9,1064
20050601|2005-03-01 02:00,1,111.93,111.95,111.93,111.93,174
20050601|2005-03-01 02:30,1,111.94,111.94,111.93,111.93,51
20050601|2005-03-01 03:00,1,111.9,111.95,111.89,111.93,1386
20050601|2005-03-01 03:30,1,111.91,111.91,111.89,111.89,390
20050601|2005-03-01 04:00,1,111.94,111.94,111.91,111.93,6860
20050601|2005-03-01 04:30,1,111.94,111.95,111.94,111.95,1126
20050601|2005-03-01 05:00,1,111.93,111.93,111.9,111.9,160
20050601|2005-03-01 05:30,1,111.89,111.93,111.89,111.93,2202
20050601|2005-03-01 06:00,1,111.9,111.91,111.9,111.91,576
20050601|2005-03-01 06:30,1,111.91,111.92,111.9,111.92,2653
20050601|2005-03-01 07:00,1,111.95,111.96,111.94,111.94,221
20050601|2005-03-01 07:30,1,111.94,111.94,111.9,111.93,674
20050601|2005-03-01 08:00,1,111.92,111.94,111.92,111.94,1341
20050601|2005-03-01 08:30,1,111.95,111.95,111.93,111.95,1258
20050601|2005-03-01 09:00,1,111.98,112.05,111.98,112.05,3714
20050601|2005-03-01 09:30,1,111.99,111.99,111.95,111.96,112
20050601|2005-03-01 10:00,1,111.95,111.97,111.95,111.97,2712
20050601|2005-03-01 10:30,1,111.96,111.97,111.95,111.95,261
20050601|2005-03-01 11:00,1,111.92,111.92,111.92,111.92,51
20050601|2005-03-01 11:30,1,111.94,111.98,111.94,111.98,4389
20050601|2005-03-02 01:00,2,112.03,112.03,111.99,112.03,297
20050601|2005-03-02 01:30,2,112.02,112.02,112,112.01,32
20050601|2005-03-02 02:00,2,111.98,111.98,111.98,111.98,24
20050601|2005-03-02 02:30,2,111.99,112,111.96,111.98,294
20050601|2005-03-02 03:00,2,111.95,111.98,111.95,111.97,231
20050601|2005-03-02 03:30,2,111.98,111.99,111.97,111.99,492
20050601|2005-03-02 04:00,2,111.99,111.99,111.96,111.96,2294
20050601|2005-03-02 04:30,2,111.96,111.98,111.96,111.97,1217
20050601|2005-03-02 05:00,2,111.96,111.96,111.94,111.95,2161
20050601|2005-03-02 05:30,2,111.96,111.96,111.93,111.94,382
20050601|2005-03-02 06:00,2,111.94,111.95,111.94,111.95,203
20050601|2005-03-02 06:30,2,111.95,111.95,111.94,111.94,170
20050601|2005-03-02 07:00,2,111.93,111.93,111.85,111.89,3152
20050601|2005-03-02 07:30,2,111.89,111.89,111.73,111.74,5566
20050601|2005-03-02 08:00,2,111.75,111.81,111.75,111.81,1208
20050601|2005-03-02 08:30,2,111.81,111.82,111.79,111.8,2967
20050601|2005-03-02 09:00,2,111.82,111.86,111.81,111.82,9059
20050601|2005-03-02 09:30,2,111.82,111.82,111.78,111.8,7053
20050601|2005-03-02 10:00,2,111.8,111.84,111.79,111.84,6439
20050601|2005-03-02 10:30,2,111.85,111.85,111.84,111.85,3779
20050601|2005-03-02 11:00,2,111.84,111.85,111.84,111.85,40
20050601|2005-03-02 11:30,2,111.86,111.87,111.84,111.85,848
20050601|2005-03-03 01:00,3,111.78,111.83,111.78,111.83,3110
20050601|2005-03-03 01:30,3,111.83,111.86,111.83,111.86,759
20050601|2005-03-03 02:00,3,111.87,111.89,111.87,111.88,3332
20050601|2005-03-03 02:30,3,111.87,111.88,111.86,111.87,708
20050601|2005-03-03 03:00,3,111.87,111.88,111.86,111.88,1713
20050601|2005-03-03 03:30,3,111.87,111.89,111.86,111.88,2647
20050601|2005-03-03 04:00,3,111.89,111.89,111.87,111.88,2697
20050601|2005-03-03 04:30,3,111.88,111.9,111.87,111.88,11323
20050601|2005-03-03 05:00,3,111.89,111.91,111.88,111.91,27386
20050601|2005-03-03 05:30,3,111.91,111.93,111.91,111.91,17770
20050601|2005-03-03 06:00,3,111.92,111.93,111.9,111.92,1341
20050601|2005-03-03 06:30,3,111.91,111.92,111.89,111.89,1428
20050601|2005-03-03 07:00,3,111.9,111.93,111.88,111.92,4801
20050601|2005-03-03 07:30,3,111.93,111.95,111.91,111.92,12938
20050601|2005-03-03 08:00,3,111.91,111.94,111.88,111.94,14538
20050601|2005-03-03 08:30,3,111.96,112,111.95,112,5117
20050601|2005-03-03 09:00,3,111.98,111.98,111.92,111.94,6788
20050601|2005-03-03 09:30,3,111.94,112,111.94,111.99,6705
20050601|2005-03-03 10:00,3,111.99,112,111.97,111.98,2941
20050601|2005-03-03 10:30,3,111.98,112,111.97,111.97,2146
20050601|2005-03-03 11:00,3,111.98,112,111.97,111.98,6753
20050601|2005-03-03 11:30,3,111.98,111.98,111.96,111.98,2658
20050601|2005-03-04 01:00,4,111.93,111.99,111.93,111.95,5635
20050601|2005-03-04 01:30,4,111.95,111.96,111.94,111.96,1390
20050601|2005-03-04 02:00,4,111.96,111.97,111.95,111.95,2479
20050601|2005-03-04 02:30,4,111.95,111.96,111.94,111.96,4860
20050601|2005-03-04 03:00,4,111.96,111.98,111.95,111.98,9800
20050601|2005-03-04 03:30,4,111.98,111.98,111.96,111.96,38699
20050601|2005-03-04 04:00,4,111.97,111.99,111.96,111.99,16476
20050601|2005-03-04 04:30,4,112,112.02,111.99,112.01,14360
20050601|2005-03-04 05:00,4,112.01,112.03,112,112.03,6586
20050601|2005-03-04 05:30,4,112.02,112.02,112.01,112.01,5876
20050601|2005-03-04 06:00,4,112.01,112.02,111.99,112.01,6615
20050601|2005-03-04 06:30,4,112.01,112.04,112.01,112.03,9164
20050601|2005-03-04 07:00,4,112.03,112.23,111.9,112.06,22258
20050601|2005-03-04 07:30,4,112.15,112.3,112.06,112.12,24255
20050601|2005-03-04 08:00,4,112.13,112.22,112.1,112.21,48480
20050601|2005-03-04 08:30,4,112.21,112.27,112.21,112.24,20875
20050601|2005-03-04 09:00,4,112.24,112.32,112.23,112.31,22610
20050601|2005-03-04 09:30,4,112.31,112.34,112.28,112.32,45202
20050601|2005-03-04 10:00,4,112.32,112.32,112.25,112.26,12725
20050601|2005-03-04 10:30,4,112.26,112.32,112.26,112.31,29532
20050601|2005-03-04 11:00,4,112.31,112.32,112.3,112.3,3638
20050601|2005-03-04 11:30,4,112.3,112.31,112.29,112.3,7390
20050601|2005-03-04 12:00,4,112.32,112.32,112.32,112.32,26
20050601|2005-03-07 01:00,7,112.31,112.31,112.27,112.28,18294
20050601|2005-03-07 01:30,7,112.28,112.3,112.27,112.3,39300
20050601|2005-03-07 02:00,7,112.3,112.3,112.28,112.29,28141
20050601|2005-03-07 02:30,7,112.29,112.43,112.28,112.43,90516
20050601|2005-03-07 03:00,7,112.43,112.45,112.39,112.41,45241
20050601|2005-03-07 03:30,7,112.41,112.43,112.39,112.39,31231
20050601|2005-03-07 04:00,7,112.4,112.43,112.38,112.39,51968
20050601|2005-03-07 04:30,7,112.39,112.41,112.38,112.41,30838
20050601|2005-03-07 05:00,7,112.4,112.42,112.39,112.4,26929
20050601|2005-03-07 05:30,7,112.4,112.4,112.37,112.39,25734
20050601|2005-03-07 06:00,7,112.38,112.41,112.38,112.39,30569
20050601|2005-03-07 06:30,7,112.39,112.39,112.34,112.35,23844
20050601|2005-03-07 07:00,7,112.35,112.35,112.32,112.33,17938
20050601|2005-03-07 07:30,7,112.32,112.37,112.32,112.35,24210
20050601|2005-03-07 08:00,7,112.35,112.37,112.34,112.36,27849
20050601|2005-03-07 08:30,7,112.37,112.44,112.36,112.42,50631
20050601|2005-03-07 09:00,7,112.42,112.43,112.4,112.41,52590
20050601|2005-03-07 09:30,7,112.4,112.42,112.4,112.41,22718
20050601|2005-03-07 10:00,7,112.41,112.45,112.4,112.45,20137
20050601|2005-03-07 10:30,7,112.45,112.53,112.44,112.52,44024
20050601|2005-03-07 11:00,7,112.51,112.56,112.48,112.48,32330
20050601|2005-03-07 11:30,7,112.48,112.49,112.45,112.48,23387
20050601|2005-03-07 12:00,7,112.46,112.46,112.46,112.46,874
20050601|2005-03-08 01:00,8,112.45,112.49,112.45,112.48,21740
20050601|2005-03-08 01:30,8,112.48,112.53,112.47,112.53,55344
20050601|2005-03-08 02:00,8,112.52,112.53,112.48,112.49,59292
20050601|2005-03-08 02:30,8,112.5,112.52,112.49,112.51,23303
20050601|2005-03-08 03:00,8,112.51,112.51,112.48,112.48,34157
20050601|2005-03-08 03:30,8,112.49,112.49,112.46,112.46,28872
20050601|2005-03-08 04:00,8,112.46,112.49,112.44,112.44,53458
20050601|2005-03-08 04:30,8,112.45,112.48,112.43,112.48,42587
20050601|2005-03-08 05:00,8,112.48,112.48,112.45,112.45,37333
20050601|2005-03-08 05:30,8,112.45,112.46,112.39,112.4,36015
20050601|2005-03-08 06:00,8,112.4,112.41,112.37,112.4,22333
20050601|2005-03-08 06:30,8,112.41,112.43,112.39,112.39,13551
20050601|2005-03-08 07:00,8,112.4,112.41,112.37,112.37,39364
20050601|2005-03-08 07:30,8,112.37,112.41,112.35,112.39,39562
20050601|2005-03-08 08:00,8,112.38,112.42,112.31,112.33,63111
20050601|2005-03-08 08:30,8,112.33,112.35,112.31,112.33,60425
20050601|2005-03-08 09:00,8,112.33,112.37,112.32,112.36,42984
20050601|2005-03-08 09:30,8,112.37,112.37,112.3,112.32,50332
20050601|2005-03-08 10:00,8,112.32,112.33,112.28,112.31,51576
20050601|2005-03-08 10:30,8,112.3,112.31,112.26,112.26,16204
20050601|2005-03-08 11:00,8,112.27,112.3,112.25,112.28,17045
20050601|2005-03-08 11:30,8,112.28,112.32,112.28,112.3,8866
20050601|2005-03-08 12:00,8,112.32,112.32,112.32,112.32,98
20050601|2005-03-09 01:00,9,112.33,112.34,112.31,112.32,9994
20050601|2005-03-09 01:30,9,112.33,112.42,112.32,112.4,20884
20050601|2005-03-09 02:00,9,112.4,112.41,112.37,112.39,36534
20050601|2005-03-09 02:30,9,112.39,112.41,112.36,112.41,32640
20050601|2005-03-09 03:00,9,112.4,112.4,112.36,112.37,27761
20050601|2005-03-09 03:30,9,112.37,112.39,112.34,112.35,34168
20050601|2005-03-09 04:00,9,112.36,112.36,112.28,112.32,63730
20050601|2005-03-09 04:30,9,112.31,112.32,112.27,112.27,73542
20050601|2005-03-09 05:00,9,112.27,112.28,112.18,112.2,87959
20050601|2005-03-09 05:30,9,112.2,112.21,112.09,112.1,110178
20050601|2005-03-09 06:00,9,112.1,112.14,112.07,112.11,44164
20050601|2005-03-09 06:30,9,112.12,112.12,112.04,112.09,72116
20050601|2005-03-09 07:00,9,112.09,112.11,112.03,112.04,63585
20050601|2005-03-09 07:30,9,112.04,112.11,112.02,112.09,60710
20050601|2005-03-09 08:00,9,112.1,112.11,112.07,112.09,45961
20050601|2005-03-09 08:30,9,112.09,112.1,112.05,112.05,38165
20050601|2005-03-09 09:00,9,112.06,112.07,112.03,112.05,24063
20050601|2005-03-09 09:30,9,112.04,112.1,112.03,112.08,29491
20050601|2005-03-09 10:00,9,112.09,112.1,112.05,112.06,23733
20050601|2005-03-09 10:30,9,112.06,112.08,112.05,112.06,19681
20050601|2005-03-09 11:00,9,112.06,112.09,112.06,112.08,7590
20050601|2005-03-09 11:30,9,112.07,112.1,112.05,112.08,10566
20050601|2005-03-09 12:00,9,112.1,112.1,112.1,112.1,1048
20050601|2005-03-10 01:00,10,111.98,111.99,111.91,111.98,42781
20050601|2005-03-10 01:30,10,111.99,112.01,111.96,111.98,37448
20050601|2005-03-10 02:00,10,111.98,112,111.94,111.97,40825
20050601|2005-03-10 02:30,10,111.96,112.02,111.95,111.99,31093
20050601|2005-03-10 03:00,10,111.98,112,111.96,111.99,27385
20050601|2005-03-10 03:30,10,111.99,112.04,111.97,112.01,41217
20050601|2005-03-10 04:00,10,112.01,112.03,111.98,112.01,32497
20050601|2005-03-10 04:30,10,112.01,112.04,111.96,112.02,38745
20050601|2005-03-10 05:00,10,112.01,112.05,111.99,111.99,23530
20050601|2005-03-10 05:30,10,112,112.01,111.95,111.99,27372
20050601|2005-03-10 06:00,10,111.99,112.02,111.96,112,24005
20050601|2005-03-10 06:30,10,112,112,111.96,111.98,30400
20050601|2005-03-10 07:00,10,111.98,112.03,111.97,112.02,20811
20050601|2005-03-10 07:30,10,112.03,112.09,112,112.07,56776
20050601|2005-03-10 08:00,10,112.07,112.14,112.07,112.09,49296
20050601|2005-03-10 08:30,10,112.08,112.13,112.07,112.11,32508
20050601|2005-03-10 09:00,10,112.11,112.12,112.07,112.09,22413
20050601|2005-03-10 09:30,10,112.09,112.1,112.01,112.03,36122
20050601|2005-03-10 10:00,10,112.03,112.04,111.98,111.98,37662
20050601|2005-03-10 10:30,10,111.99,112.04,111.99,112.03,17258
20050601|2005-03-10 11:00,10,112.03,112.06,112.02,112.05,7410
20050601|2005-03-10 11:30,10,112.06,112.08,112.04,112.08,7476
20050601|2005-03-10 12:00,10,112.09,112.09,112.09,112.09,474
20050601|2005-03-11 01:00,11,112.03,112.07,112.01,112.07,11463
20050601|2005-03-11 01:30,11,112.07,112.08,112.03,112.06,15170
20050601|2005-03-11 02:00,11,112.05,112.08,112.04,112.07,18099
20050601|2005-03-11 02:30,11,112.08,112.12,112.08,112.1,17308
20050601|2005-03-11 03:00,11,112.1,112.1,112.06,112.07,19628
20050601|2005-03-11 03:30,11,112.06,112.09,112.04,112.09,18690
20050601|2005-03-11 04:00,11,112.08,112.11,112.07,112.1,15814
20050601|2005-03-11 04:30,11,112.09,112.1,112.07,112.07,21298
20050601|2005-03-11 05:00,11,112.07,112.13,112.06,112.07,40062
20050601|2005-03-11 05:30,11,112.06,112.12,112.06,112.11,20184
20050601|2005-03-11 06:00,11,112.11,112.18,112.1,112.17,45620
20050601|2005-03-11 06:30,11,112.17,112.18,112.14,112.16,16228
20050601|2005-03-11 07:00,11,112.16,112.16,112.11,112.12,18727
20050601|2005-03-11 07:30,11,112.12,112.19,112.04,112.06,80346
20050601|2005-03-11 08:00,11,112.06,112.1,112.04,112.09,51672
20050601|2005-03-11 08:30,11,112.09,112.13,112.08,112.12,32033
20050601|2005-03-11 09:00,11,112.12,112.15,112.1,112.11,23759
20050601|2005-03-11 09:30,11,112.11,112.14,112.1,112.12,18636
20050601|2005-03-11 10:00,11,112.11,112.16,112.08,112.15,19863
20050601|2005-03-11 10:30,11,112.14,112.15,112.1,112.11,9327
20050601|2005-03-11 11:00,11,112.11,112.13,112.1,112.12,3605
20050601|2005-03-11 11:30,11,112.12,112.14,112.09,112.13,4585
20050601|2005-03-11 12:00,11,112.12,112.12,112.12,112.12,215
20050601|2005-03-14 01:00,14,112.08,112.09,112,112.02,17336
20050601|2005-03-14 01:30,14,112.02,112.04,111.99,112.03,24106
20050601|2005-03-14 02:00,14,112.03,112.04,111.94,111.96,32925
20050601|2005-03-14 02:30,14,111.96,112,111.94,111.98,29582
20050601|2005-03-14 03:00,14,111.98,111.99,111.95,111.98,18238
20050601|2005-03-14 03:30,14,111.98,111.98,111.92,111.96,29205
20050601|2005-03-14 04:00,14,111.96,111.97,111.95,111.97,20737
20050601|2005-03-14 04:30,14,111.97,111.99,111.95,111.98,15768
20050601|2005-03-14 05:00,14,111.98,112,111.98,111.99,9573
20050601|2005-03-14 05:30,14,111.98,111.99,111.96,111.99,9140
20050601|2005-03-14 06:00,14,111.98,112.01,111.97,111.98,11517
20050601|2005-03-14 06:30,14,111.98,111.98,111.95,111.97,17809
20050601|2005-03-14 07:00,14,111.98,112.03,111.97,112.02,30319
20050601|2005-03-14 07:30,14,112.02,112.02,111.99,112,19808
20050601|2005-03-14 08:00,14,112.01,112.02,111.95,111.98,34050
20050601|2005-03-14 08:30,14,111.98,112.03,111.96,112.01,40565
20050601|2005-03-14 09:00,14,112.01,112.08,112.01,112.07,45286
20050601|2005-03-14 09:30,14,112.07,112.08,112.03,112.04,19574
20050601|2005-03-14 10:00,14,112.04,112.05,112.01,112.04,11114
20050601|2005-03-14 10:30,14,112.04,112.05,112,112.01,11578
20050601|2005-03-14 11:00,14,112.01,112.02,112,112.02,8886
20050601|2005-03-14 11:30,14,112.02,112.02,112,112,8358
20050601|2005-03-14 12:00,14,112.01,112.01,112.01,112.01,585
20050601|2005-03-15 01:00,15,112.05,112.1,112.05,112.07,14120
20050601|2005-03-15 01:30,15,112.07,112.09,112.05,112.06,9887
20050601|2005-03-15 02:00,15,112.06,112.12,112.05,112.11,36349
20050601|2005-03-15 02:30,15,112.11,112.16,112.1,112.12,51913
20050601|2005-03-15 03:00,15,112.12,112.15,112.11,112.13,32523
20050601|2005-03-15 03:30,15,112.13,112.14,112.09,112.1,43161
20050601|2005-03-15 04:00,15,112.1,112.15,112.08,112.13,39701
20050601|2005-03-15 04:30,15,112.13,112.17,112.12,112.15,33585
20050601|2005-03-15 05:00,15,112.15,112.19,112.14,112.16,43336
20050601|2005-03-15 05:30,15,112.17,112.22,112.16,112.18,43676
20050601|2005-03-15 06:00,15,112.18,112.2,112.17,112.18,29606
20050601|2005-03-15 06:30,15,112.18,112.23,112.18,112.21,65487
20050601|2005-03-15 07:00,15,112.21,112.27,112.21,112.24,34177
20050601|2005-03-15 07:30,15,112.25,112.26,112.2,112.25,65301
20050601|2005-03-15 08:00,15,112.26,112.26,112.22,112.23,48453
20050601|2005-03-15 08:30,15,112.24,112.25,112.21,112.24,44781
20050601|2005-03-15 09:00,15,112.24,112.28,112.23,112.26,49450
20050601|2005-03-15 09:30,15,112.26,112.29,112.23,112.29,44075
20050601|2005-03-15 10:00,15,112.29,112.3,112.27,112.28,30973
20050601|2005-03-15 10:30,15,112.27,112.28,112.24,112.24,24909
20050601|2005-03-15 11:00,15,112.25,112.27,112.24,112.26,6319
20050601|2005-03-15 11:30,15,112.27,112.28,112.24,112.28,10514
20050601|2005-03-15 12:00,15,112.27,112.27,112.27,112.27,765
20050601|2005-03-16 01:00,16,112.22,112.25,112.2,112.23,10932
20050601|2005-03-16 01:30,16,112.24,112.24,112.18,112.2,24030
20050601|2005-03-16 02:00,16,112.2,112.21,112.18,112.18,22733
20050601|2005-03-16 02:30,16,112.18,112.21,112.18,112.2,23169
20050601|2005-03-16 03:00,16,112.2,112.21,112.19,112.19,9088
20050601|2005-03-16 03:30,16,112.19,112.2,112.17,112.18,55851
20050601|2005-03-16 04:00,16,112.18,112.22,112.17,112.21,30195
20050601|2005-03-16 04:30,16,112.21,112.25,112.2,112.23,31387
20050601|2005-03-16 05:00,16,112.23,112.25,112.22,112.22,33585
20050601|2005-03-16 05:30,16,112.22,112.22,111.82,111.94,234547
20050601|2005-03-16 06:00,16,111.93,112.05,111.91,112.01,78352
20050601|2005-03-16 06:30,16,112.01,112.05,111.99,112,29937
20050601|2005-03-16 07:00,16,112,112.07,111.98,112.06,50071
20050601|2005-03-16 07:30,16,112.07,112.11,111.99,112.08,80861
20050601|2005-03-16 08:00,16,112.08,112.23,112.06,112.06,101344
20050601|2005-03-16 08:30,16,112.07,112.13,112.04,112.12,56475
20050601|2005-03-16 09:00,16,112.12,112.16,112.09,112.16,32846
20050601|2005-03-16 09:30,16,112.15,112.29,112.14,112.28,77857
20050601|2005-03-16 10:00,16,112.28,112.35,112.27,112.3,63322
20050601|2005-03-16 10:30,16,112.31,112.35,112.3,112.32,27133
20050601|2005-03-16 11:00,16,112.32,112.38,112.32,112.36,18005
20050601|2005-03-16 11:30,16,112.36,112.36,112.33,112.34,8989
20050601|2005-03-16 12:00,16,112.34,112.34,112.34,112.34,185
20050601|2005-03-17 01:00,17,112.32,112.37,112.3,112.32,20382
20050601|2005-03-17 01:30,17,112.33,112.39,112.32,112.35,24208
20050601|2005-03-17 02:00,17,112.36,112.36,112.28,112.3,37410
20050601|2005-03-17 02:30,17,112.29,112.29,112.21,112.23,70602
20050601|2005-03-17 03:00,17,112.24,112.3,112.23,112.3,49760
20050601|2005-03-17 03:30,17,112.29,112.3,112.23,112.26,42869
20050601|2005-03-17 04:00,17,112.25,112.26,112.2,112.22,50658
20050601|2005-03-17 04:30,17,112.22,112.23,112.17,112.19,49686
20050601|2005-03-17 05:00,17,112.19,112.2,112.17,112.17,23211
20050601|2005-03-17 05:30,17,112.17,112.22,112.16,112.19,18219
20050601|2005-03-17 06:00,17,112.19,112.23,112.19,112.23,15800
20050601|2005-03-17 06:30,17,112.23,112.26,112.22,112.26,19034
20050601|2005-03-17 07:00,17,112.26,112.29,112.22,112.26,30862
20050601|2005-03-17 07:30,17,112.27,112.28,112.16,112.17,79023
20050601|2005-03-17 08:00,17,112.16,112.31,112.16,112.27,75854
20050601|2005-03-17 08:30,17,112.27,112.28,112.2,112.23,44125
20050601|2005-03-17 09:00,17,112.24,112.25,112.19,112.22,43663
20050601|2005-03-17 09:30,17,112.22,112.28,112.22,112.26,26794
20050601|2005-03-17 10:00,17,112.25,112.26,112.23,112.26,19744
20050601|2005-03-17 10:30,17,112.26,112.3,112.24,112.28,14106
20050601|2005-03-17 11:00,17,112.27,112.3,112.25,112.27,15797
20050601|2005-03-17 11:30,17,112.28,112.28,112.26,112.26,7996
20050601|2005-03-17 12:00,17,112.27,112.27,112.27,112.27,149
20050601|2005-03-18 01:00,18,112.23,112.25,112.21,112.23,8149
20050601|2005-03-18 01:30,18,112.23,112.24,112.2,112.22,9613
20050601|2005-03-18 02:00,18,112.21,112.23,112.18,112.18,17709
20050601|2005-03-18 02:30,18,112.18,112.21,112.15,112.18,29487
20050601|2005-03-18 03:00,18,112.19,112.19,112.17,112.17,11902
20050601|2005-03-18 03:30,18,112.18,112.2,112.16,112.17,30598
20050601|2005-03-18 04:00,18,112.17,112.17,112.08,112.11,75228
20050601|2005-03-18 04:30,18,112.1,112.13,112.09,112.1,34447
20050601|2005-03-18 05:00,18,112.11,112.12,112.08,112.08,16885
20050601|2005-03-18 05:30,18,112.08,112.1,112.04,112.09,44536
20050601|2005-03-18 06:00,18,112.09,112.1,112.03,112.05,30123
20050601|2005-03-18 06:30,18,112.04,112.06,112.02,112.04,19736
20050601|2005-03-18 07:00,18,112.04,112.06,112.03,112.06,23388
20050601|2005-03-18 07:30,18,112.06,112.08,112.04,112.04,35562
20050601|2005-03-18 08:00,18,112.04,112.1,112.03,112.08,40272
20050601|2005-03-18 08:30,18,112.08,112.11,112.05,112.06,34596
20050601|2005-03-18 09:00,18,112.06,112.1,112.06,112.08,15911
20050601|2005-03-18 09:30,18,112.08,112.15,112.08,112.15,25766
20050601|2005-03-18 10:00,18,112.14,112.15,112.12,112.14,13187
20050601|2005-03-18 10:30,18,112.14,112.16,112.13,112.13,4687
20050601|2005-03-18 11:00,18,112.13,112.14,112.12,112.13,4514
20050601|2005-03-18 11:30,18,112.13,112.16,112.13,112.15,7568
20050601|2005-03-18 12:00,18,112.17,112.17,112.17,112.17,250
20050601|2005-03-21 01:00,21,112.11,112.11,112.03,112.03,17371
20050601|2005-03-21 01:30,21,112.03,112.04,111.97,112,19921
20050601|2005-03-21 02:00,21,112,112.01,111.93,111.97,28777
20050601|2005-03-21 02:30,21,111.96,112.01,111.95,111.99,20132
20050601|2005-03-21 03:00,21,111.98,111.99,111.92,111.94,29969
20050601|2005-03-21 03:30,21,111.93,111.96,111.91,111.96,22026
20050601|2005-03-21 04:00,21,111.96,111.98,111.92,111.97,27718
20050601|2005-03-21 04:30,21,111.97,111.99,111.95,111.96,32754
20050601|2005-03-21 05:00,21,111.96,111.99,111.96,111.96,14583
20050601|2005-03-21 05:30,21,111.97,111.97,111.95,111.95,9939
20050601|2005-03-21 06:00,21,111.96,111.97,111.95,111.96,7459
20050601|2005-03-21 06:30,21,111.96,111.97,111.95,111.97,4378
20050601|2005-03-21 07:00,21,111.96,111.97,111.95,111.95,13118
20050601|2005-03-21 07:30,21,111.95,111.97,111.95,111.95,13193
20050601|2005-03-21 08:00,21,111.95,112.03,111.95,112.01,29991
20050601|2005-03-21 08:30,21,112.02,112.02,111.97,111.97,21541
20050601|2005-03-21 09:00,21,111.98,111.99,111.94,111.98,47553
20050601|2005-03-21 09:30,21,111.97,112,111.89,111.92,62696
20050601|2005-03-21 10:00,21,111.93,111.95,111.91,111.94,40519
20050601|2005-03-21 10:30,21,111.94,111.94,111.9,111.91,21837
20050601|2005-03-21 11:00,21,111.91,111.93,111.88,111.93,18130
20050601|2005-03-21 11:30,21,111.93,111.94,111.91,111.93,9500
20050601|2005-03-21 12:00,21,111.94,111.94,111.94,111.94,174
20050601|2005-03-22 01:00,22,111.94,111.95,111.89,111.91,11806
20050601|2005-03-22 01:30,22,111.91,111.95,111.9,111.94,12912
20050601|2005-03-22 02:00,22,111.94,112.01,111.93,111.99,38938
20050601|2005-03-22 02:30,22,112,112.02,111.98,112,28922
20050601|2005-03-22 03:00,22,111.99,112.03,111.98,112.01,28908
20050601|2005-03-22 03:30,22,112,112.02,111.99,112.01,25687
20050601|2005-03-22 04:00,22,112.01,112.05,112,112.04,32237
20050601|2005-03-22 04:30,22,112.04,112.06,112.02,112.06,28521
20050601|2005-03-22 05:00,22,112.05,112.09,112.05,112.08,30000
20050601|2005-03-22 05:30,22,112.09,112.1,112.07,112.08,24345
20050601|2005-03-22 06:00,22,112.09,112.13,112.07,112.1,29508
20050601|2005-03-22 06:30,22,112.1,112.11,112.08,112.1,13066
20050601|2005-03-22 07:00,22,112.1,112.12,112.07,112.1,27556
20050601|2005-03-22 07:30,22,112.1,112.1,112.06,112.07,54464
20050601|2005-03-22 08:00,22,112.08,112.11,112.07,112.1,31421
20050601|2005-03-22 08:30,22,112.1,112.15,112.09,112.15,54047
20050601|2005-03-22 09:00,22,112.15,112.17,112.12,112.13,21522
20050601|2005-03-22 09:30,22,112.13,112.17,112.13,112.16,22025
20050601|2005-03-22 10:00,22,112.15,112.16,112.12,112.13,20052
20050601|2005-03-22 10:30,22,112.12,112.15,112.12,112.14,12246
20050601|2005-03-22 11:00,22,112.15,112.17,112.14,112.15,9441
20050601|2005-03-22 11:30,22,112.16,112.2,112.15,112.17,12951
20050601|2005-03-22 12:00,22,112.18,112.18,112.18,112.18,1128
20050601|2005-03-23 01:00,23,111.81,111.83,111.75,111.81,75819
20050601|2005-03-23 01:30,23,111.81,111.87,111.79,111.83,44449
20050601|2005-03-23 02:00,23,111.83,111.86,111.79,111.85,38588
20050601|2005-03-23 02:30,23,111.85,111.86,111.8,111.84,43633
20050601|2005-03-23 03:00,23,111.85,111.91,111.83,111.89,65639
20050601|2005-03-23 03:30,23,111.89,111.94,111.89,111.92,32684
20050601|2005-03-23 04:00,23,111.92,111.92,111.88,111.9,29648
20050601|2005-03-23 04:30,23,111.9,111.93,111.88,111.89,21253
20050601|2005-03-23 05:00,23,111.89,111.91,111.88,111.88,23604
20050601|2005-03-23 05:30,23,111.89,111.92,111.88,111.91,15106
20050601|2005-03-23 06:00,23,111.91,111.93,111.88,111.93,20766
20050601|2005-03-23 06:30,23,111.93,111.94,111.9,111.92,22278
20050601|2005-03-23 07:00,23,111.92,111.96,111.87,111.88,33693
20050601|2005-03-23 07:30,23,111.88,111.92,111.78,111.9,110090
20050601|2005-03-23 08:00,23,111.91,111.93,111.86,111.92,46058
20050601|2005-03-23 08:30,23,111.93,111.97,111.91,111.93,41007
20050601|2005-03-23 09:00,23,111.93,111.96,111.91,111.91,38187
20050601|2005-03-23 09:30,23,111.92,111.95,111.92,111.94,28440
20050601|2005-03-23 10:00,23,111.94,111.95,111.89,111.9,13931
20050601|2005-03-23 10:30,23,111.91,111.93,111.86,111.92,18237
20050601|2005-03-23 11:00,23,111.91,111.91,111.87,111.9,10142
20050601|2005-03-23 11:30,23,111.9,111.93,111.89,111.9,7372
20050601|2005-03-23 12:00,23,111.92,111.92,111.92,111.92,950
20050601|2005-03-24 01:00,24,111.98,111.99,111.96,111.98,10466
20050601|2005-03-24 01:30,24,111.98,112.06,111.98,112.04,22878
20050601|2005-03-24 02:00,24,112.04,112.05,112.01,112.03,12834
20050601|2005-03-24 02:30,24,112.03,112.05,112,112.01,22248
20050601|2005-03-24 03:00,24,112.02,112.03,112,112,17869
20050601|2005-03-24 03:30,24,112.01,112.03,112,112.01,15996
20050601|2005-03-24 04:00,24,112,112.01,111.95,111.95,30019
20050601|2005-03-24 04:30,24,111.95,112,111.95,111.99,35723
20050601|2005-03-24 05:00,24,112,112,111.96,111.99,18398
20050601|2005-03-24 05:30,24,111.98,112.02,111.98,112.01,17906
20050601|2005-03-24 06:00,24,112,112.02,111.99,112.01,10164
20050601|2005-03-24 06:30,24,112.01,112.02,111.99,112,9348
20050601|2005-03-24 07:00,24,111.99,112.04,111.98,112.03,13747
20050601|2005-03-24 07:30,24,112.03,112.06,112,112.05,34509
20050601|2005-03-24 08:00,24,112.05,112.1,112.04,112.08,34893
20050601|2005-03-24 08:30,24,112.08,112.1,112.06,112.07,26016
20050601|2005-03-24 09:00,24,112.07,112.09,112.02,112.04,26224
20050601|2005-03-24 09:30,24,112.04,112.06,112.03,112.04,8843
20050601|2005-03-24 10:00,24,112.03,112.07,112.03,112.06,12210
20050601|2005-03-24 10:30,24,112.05,112.06,112.03,112.03,9442
20050601|2005-03-24 11:00,24,112.03,112.04,112.01,112.01,9663
20050601|2005-03-24 11:30,24,112.01,112.02,111.96,111.97,6313
20050601|2005-03-24 12:00,24,111.97,111.97,111.97,111.97,170
20050601|2005-03-29 00:00,29,111.87,111.93,111.86,111.9,21148
20050601|2005-03-29 00:30,29,111.9,111.91,111.86,111.9,13932
20050601|2005-03-29 01:00,29,111.89,111.92,111.88,111.91,10956
20050601|2005-03-29 01:30,29,111.91,111.93,111.89,111.93,15104
20050601|2005-03-29 02:00,29,111.93,111.94,111.9,111.92,16704
20050601|2005-03-29 02:30,29,111.92,111.95,111.91,111.93,14753
20050601|2005-03-29 03:00,29,111.94,111.94,111.92,111.93,18188
20050601|2005-03-29 03:30,29,111.93,111.95,111.91,111.94,9460
20050601|2005-03-29 04:00,29,111.94,111.97,111.94,111.95,9249
20050601|2005-03-29 04:30,29,111.96,111.98,111.96,111.97,13455
20050601|2005-03-29 05:00,29,111.97,112.01,111.96,111.98,10783
20050601|2005-03-29 05:30,29,111.98,111.98,111.97,111.98,3967
20050601|2005-03-29 06:00,29,111.97,112,111.97,111.99,6973
20050601|2005-03-29 06:30,29,111.99,112.04,111.98,112.04,8659
20050601|2005-03-29 07:00,29,112.04,112.06,112.03,112.04,24350
20050601|2005-03-29 07:30,29,112.03,112.05,112.01,112.02,21295
20050601|2005-03-29 08:00,29,112.02,112.04,112.01,112.03,11631
20050601|2005-03-29 08:30,29,112.03,112.05,112.01,112.04,16419
20050601|2005-03-29 09:00,29,112.04,112.07,112.02,112.02,17904
20050601|2005-03-29 09:30,29,112.03,112.04,112.02,112.03,7503
20050601|2005-03-29 10:00,29,112.03,112.04,112.02,112.03,5363
20050601|2005-03-29 10:30,29,112.04,112.06,112.03,112.05,5702
20050601|2005-03-29 11:00,29,112.06,112.06,112.06,112.06,488
20050601|2005-03-30 00:00,30,112.07,112.08,112.03,112.05,11183
20050601|2005-03-30 00:30,30,112.04,112.07,112.04,112.05,6745
20050601|2005-03-30 01:00,30,112.05,112.08,112.04,112.08,12989
20050601|2005-03-30 01:30,30,112.07,112.09,112.06,112.08,18425
20050601|2005-03-30 02:00,30,112.08,112.14,112.08,112.11,41989
20050601|2005-03-30 02:30,30,112.11,112.13,112.08,112.12,61128
20050601|2005-03-30 03:00,30,112.12,112.16,112.11,112.15,46526
20050601|2005-03-30 03:30,30,112.14,112.17,112.14,112.15,26929
20050601|2005-03-30 04:00,30,112.15,112.2,112.14,112.18,32436
20050601|2005-03-30 04:30,30,112.18,112.26,112.17,112.22,52823
20050601|2005-03-30 05:00,30,112.22,112.24,112.2,112.2,16057
20050601|2005-03-30 05:30,30,112.21,112.22,112.2,112.21,4544
20050601|2005-03-30 06:00,30,112.21,112.22,112.19,112.2,12912
20050601|2005-03-30 06:30,30,112.2,112.23,112.19,112.22,10230
20050601|2005-03-30 07:00,30,112.22,112.24,112.18,112.21,28364
20050601|2005-03-30 07:30,30,112.2,112.22,112.12,112.13,43757
20050601|2005-03-30 08:00,30,112.13,112.22,112.13,112.22,42848
20050601|2005-03-30 08:30,30,112.21,112.23,112.19,112.22,22585
20050601|2005-03-30 09:00,30,112.21,112.26,112.21,112.23,18489
20050601|2005-03-30 09:30,30,112.23,112.31,112.23,112.28,37706
20050601|2005-03-30 10:00,30,112.28,112.3,112.26,112.29,10653
20050601|2005-03-30 10:30,30,112.29,112.3,112.26,112.27,11620
20050601|2005-03-30 11:00,30,112.27,112.27,112.27,112.27,130
20050601|2005-03-31 00:00,31,112.3,112.38,112.28,112.36,37738
20050601|2005-03-31 00:30,31,112.35,112.39,112.34,112.37,28770
20050601|2005-03-31 01:00,31,112.37,112.39,112.35,112.36,18371
20050601|2005-03-31 01:30,31,112.36,112.38,112.35,112.36,26643
20050601|2005-03-31 02:00,31,112.35,112.37,112.35,112.36,17734
20050601|2005-03-31 02:30,31,112.37,112.4,112.36,112.38,25495
20050601|2005-03-31 03:00,31,112.38,112.4,112.35,112.37,62029
20050601|2005-03-31 03:30,31,112.37,112.41,112.36,112.39,31290
20050601|2005-03-31 04:00,31,112.4,112.41,112.38,112.4,9982
20050601|2005-03-31 04:30,31,112.41,112.44,112.4,112.41,39638
20050601|2005-03-31 05:00,31,112.41,112.41,112.39,112.4,6156
20050601|2005-03-31 05:30,31,112.41,112.41,112.4,112.4,5357
20050601|2005-03-31 06:00,31,112.4,112.41,112.38,112.39,20586
20050601|2005-03-31 06:30,31,112.39,112.4,112.35,112.37,24783
20050601|2005-03-31 07:00,31,112.36,112.42,112.35,112.41,21712
20050601|2005-03-31 07:30,31,112.4,112.5,112.4,112.45,76629
20050601|2005-03-31 08:00,31,112.45,112.56,112.45,112.56,63196
20050601|2005-03-31 08:30,31,112.56,112.59,112.52,112.56,70153
20050601|2005-03-31 09:00,31,112.56,112.58,112.52,112.55,47490
20050601|2005-03-31 09:30,31,112.56,112.58,112.54,112.58,19069
20050601|2005-03-31 10:00,31,112.57,112.6,112.56,112.6,10859
20050601|2005-03-31 10:30,31,112.59,112.6,112.57,112.59,13638
20050601|2005-03-31 11:00,31,112.59,112.59,112.59,112.59,1130
20050601|2005-04-01 00:00,1,112.64,112.68,112.61,112.61,17502
20050601|2005-04-01 00:30,1,112.61,112.63,112.57,112.57,14294
20050601|2005-04-01 01:00,1,112.57,112.59,112.54,112.56,18737
20050601|2005-04-01 01:30,1,112.57,112.59,112.55,112.58,17948
20050601|2005-04-01 02:00,1,112.58,112.6,112.56,112.59,19050
20050601|2005-04-01 02:30,1,112.6,112.63,112.59,112.62,18323
20050601|2005-04-01 03:00,1,112.62,112.62,112.61,112.62,12103
20050601|2005-04-01 03:30,1,112.61,112.62,112.6,112.61,15431
20050601|2005-04-01 04:00,1,112.61,112.64,112.61,112.63,13855
20050601|2005-04-01 04:30,1,112.63,112.67,112.63,112.66,27085
20050601|2005-04-01 05:00,1,112.66,112.67,112.65,112.65,11618
20050601|2005-04-01 05:30,1,112.65,112.66,112.63,112.64,19021
20050601|2005-04-01 06:00,1,112.65,112.66,112.62,112.63,19115
20050601|2005-04-01 06:30,1,112.63,112.66,112.62,112.66,33886
20050601|2005-04-01 07:00,1,112.66,112.94,112.64,112.92,61283
20050601|2005-04-01 07:30,1,112.91,112.92,112.73,112.73,126841
20050601|2005-04-01 08:00,1,112.74,112.78,112.72,112.75,44120
20050601|2005-04-01 08:30,1,112.75,112.78,112.7,112.73,28586
20050601|2005-04-01 09:00,1,112.73,112.81,112.57,112.61,108730
20050601|2005-04-01 09:30,1,112.61,112.65,112.6,112.64,21048
20050601|2005-04-01 10:00,1,112.63,112.66,112.62,112.64,8611
20050601|2005-04-01 10:30,1,112.63,112.67,112.62,112.67,9854
20050601|2005-04-01 11:00,1,112.67,112.67,112.67,112.67,424
20050601|2005-04-04 01:00,4,112.74,112.76,112.64,112.64,14865
20050601|2005-04-04 01:30,4,112.64,112.66,112.61,112.65,11505
20050601|2005-04-04 02:00,4,112.65,112.69,112.64,112.68,11603
20050601|2005-04-04 02:30,4,112.69,112.72,112.68,112.69,15333
20050601|2005-04-04 03:00,4,112.7,112.72,112.69,112.7,10475
20050601|2005-04-04 03:30,4,112.69,112.7,112.67,112.69,20145
20050601|2005-04-04 04:00,4,112.69,112.73,112.68,112.73,23681
20050601|2005-04-04 04:30,4,112.73,112.79,112.72,112.74,26218
20050601|2005-04-04 05:00,4,112.74,112.75,112.7,112.72,20880
20050601|2005-04-04 05:30,4,112.71,112.74,112.71,112.73,8570
20050601|2005-04-04 06:00,4,112.73,112.74,112.71,112.73,14215
20050601|2005-04-04 06:30,4,112.73,112.77,112.73,112.74,9369
20050601|2005-04-04 07:00,4,112.74,112.75,112.72,112.73,21627
20050601|2005-04-04 07:30,4,112.72,112.76,112.71,112.72,25882
20050601|2005-04-04 08:00,4,112.72,112.73,112.68,112.69,43751
20050601|2005-04-04 08:30,4,112.69,112.72,112.68,112.72,20347
20050601|2005-04-04 09:00,4,112.71,112.76,112.7,112.76,24465
20050601|2005-04-04 09:30,4,112.76,112.77,112.74,112.74,23893
20050601|2005-04-04 10:00,4,112.74,112.78,112.73,112.78,19508
20050601|2005-04-04 10:30,4,112.78,112.78,112.75,112.75,11584
20050601|2005-04-04 11:00,4,112.76,112.8,112.76,112.79,4657
20050601|2005-04-04 11:30,4,112.78,112.8,112.77,112.78,10154
20050601|2005-04-04 12:00,4,112.79,112.79,112.79,112.79,314
20050601|2005-04-05 01:00,5,112.76,112.76,112.72,112.72,15268
20050601|2005-04-05 01:30,5,112.73,112.74,112.69,112.71,14074
20050601|2005-04-05 02:00,5,112.7,112.72,112.67,112.68,21697
20050601|2005-04-05 02:30,5,112.68,112.69,112.64,112.64,26641
20050601|2005-04-05 03:00,5,112.64,112.65,112.62,112.64,30705
20050601|2005-04-05 03:30,5,112.63,112.65,112.6,112.62,34804
20050601|2005-04-05 04:00,5,112.62,112.64,112.61,112.63,20193
20050601|2005-04-05 04:30,5,112.63,112.66,112.59,112.66,16058
20050601|2005-04-05 05:00,5,112.66,112.69,112.65,112.67,14158
20050601|2005-04-05 05:30,5,112.68,112.7,112.67,112.69,16508
20050601|2005-04-05 06:00,5,112.69,112.7,112.67,112.68,13306
20050601|2005-04-05 06:30,5,112.69,112.71,112.64,112.66,15782
20050601|2005-04-05 07:00,5,112.67,112.71,112.66,112.7,19375
20050601|2005-04-05 07:30,5,112.7,112.75,112.69,112.73,33059
20050601|2005-04-05 08:00,5,112.73,112.76,112.71,112.74,17471
20050601|2005-04-05 08:30,5,112.74,112.76,112.73,112.74,24418
20050601|2005-04-05 09:00,5,112.73,112.74,112.68,112.7,18677
20050601|2005-04-05 09:30,5,112.7,112.72,112.68,112.68,13762
20050601|2005-04-05 10:00,5,112.69,112.72,112.68,112.71,15463
20050601|2005-04-05 10:30,5,112.71,112.72,112.69,112.7,7289
20050601|2005-04-05 11:00,5,112.71,112.73,112.7,112.72,4184
20050601|2005-04-05 11:30,5,112.73,112.73,112.71,112.72,4312
20050601|2005-04-05 12:00,5,112.73,112.73,112.73,112.73,802
20050601|2005-04-06 01:00,6,112.76,112.78,112.74,112.77,6382
20050601|2005-04-06 01:30,6,112.78,112.8,112.76,112.78,9626
20050601|2005-04-06 02:00,6,112.79,112.83,112.78,112.79,28721
20050601|2005-04-06 02:30,6,112.79,112.84,112.79,112.84,36253
20050601|2005-04-06 03:00,6,112.84,112.84,112.8,112.84,27212
20050601|2005-04-06 03:30,6,112.83,112.84,112.74,112.77,55626
20050601|2005-04-06 04:00,6,112.77,112.79,112.72,112.77,58018
20050601|2005-04-06 04:30,6,112.77,112.8,112.75,112.78,31181
20050601|2005-04-06 05:00,6,112.78,112.82,112.73,112.78,60515
20050601|2005-04-06 05:30,6,112.78,112.8,112.76,112.78,14129
20050601|2005-04-06 06:00,6,112.77,112.78,112.76,112.78,8716
20050601|2005-04-06 06:30,6,112.77,112.8,112.75,112.76,10881
20050601|2005-04-06 07:00,6,112.76,112.78,112.74,112.77,21630
20050601|2005-04-06 07:30,6,112.76,112.78,112.76,112.77,19368
20050601|2005-04-06 08:00,6,112.77,112.8,112.76,112.8,14077
20050601|2005-04-06 08:30,6,112.79,112.82,112.77,112.81,19812
20050601|2005-04-06 09:00,6,112.81,112.81,112.79,112.8,11924
20050601|2005-04-06 09:30,6,112.81,112.83,112.79,112.82,16537
20050601|2005-04-06 10:00,6,112.82,112.83,112.79,112.79,10976
20050601|2005-04-06 10:30,6,112.8,112.8,112.78,112.8,5783
20050601|2005-04-06 11:00,6,112.8,112.82,112.79,112.82,5368
20050601|2005-04-06 11:30,6,112.81,112.82,112.77,112.78,10238
20050601|2005-04-06 12:00,6,112.76,112.76,112.76,112.76,334
20050601|2005-04-07 01:00,7,112.81,112.82,112.75,112.77,9909
20050601|2005-04-07 01:30,7,112.77,112.8,112.77,112.78,8055
20050601|2005-04-07 02:00,7,112.78,112.8,112.78,112.79,9370
20050601|2005-04-07 02:30,7,112.79,112.81,112.77,112.81,12373
20050601|2005-04-07 03:00,7,112.8,112.84,112.78,112.79,30481
20050601|2005-04-07 03:30,7,112.8,112.8,112.76,112.77,29748
20050601|2005-04-07 04:00,7,112.76,112.8,112.75,112.8,28626
20050601|2005-04-07 04:30,7,112.8,112.81,112.78,112.8,21104
20050601|2005-04-07 05:00,7,112.8,112.83,112.79,112.82,33236
20050601|2005-04-07 05:30,7,112.82,112.82,112.8,112.82,9020
20050601|2005-04-07 06:00,7,112.82,112.83,112.81,112.81,6553
20050601|2005-04-07 06:30,7,112.81,112.82,112.78,112.8,26294
20050601|2005-04-07 07:00,7,112.8,112.82,112.79,112.81,15415
20050601|2005-04-07 07:30,7,112.8,112.89,112.8,112.87,129428
20050601|2005-04-07 08:00,7,112.87,112.95,112.86,112.94,97334
20050601|2005-04-07 08:30,7,112.94,112.99,112.93,112.96,62791
20050601|2005-04-07 09:00,7,112.96,113.05,112.95,113.03,83303
20050601|2005-04-07 09:30,7,113.03,113.07,113.01,113.04,53492
20050601|2005-04-07 10:00,7,113.03,113.04,113.01,113.02,45626
20050601|2005-04-07 10:30,7,113.01,113.04,113.01,113.01,12004
20050601|2005-04-07 11:00,7,113.02,113.04,113.01,113.03,12889
20050601|2005-04-07 11:30,7,113.04,113.05,112.98,112.99,17960
20050601|2005-04-07 12:00,7,112.99,112.99,112.99,112.99,595
20050601|2005-04-08 01:00,8,112.92,112.95,112.9,112.94,16781
20050601|2005-04-08 01:30,8,112.93,112.95,112.89,112.91,12943
20050601|2005-04-08 02:00,8,112.91,112.92,112.86,112.88,28847
20050601|2005-04-08 02:30,8,112.88,112.9,112.87,112.9,20588
20050601|2005-04-08 03:00,8,112.89,112.91,112.87,112.88,21545
20050601|2005-04-08 03:30,8,112.89,112.9,112.88,112.88,15972
20050601|2005-04-08 04:00,8,112.88,112.94,112.88,112.94,18353
20050601|2005-04-08 04:30,8,112.93,112.98,112.92,112.96,25383
20050601|2005-04-08 05:00,8,112.95,112.96,112.93,112.95,14286
20050601|2005-04-08 05:30,8,112.95,112.99,112.95,112.98,17079
20050601|2005-04-08 06:00,8,112.98,112.98,112.95,112.96,8907
20050601|2005-04-08 06:30,8,112.96,112.97,112.92,112.95,16755
20050601|2005-04-08 07:00,8,112.95,112.97,112.9,112.95,27834
20050601|2005-04-08 07:30,8,112.96,112.98,112.95,112.96,25748
20050601|2005-04-08 08:00,8,112.97,113.01,112.93,112.94,28475
20050601|2005-04-08 08:30,8,112.95,112.96,112.92,112.95,18098
20050601|2005-04-08 09:00,8,112.95,112.97,112.89,112.9,32871
20050601|2005-04-08 09:30,8,112.9,112.94,112.89,112.91,40840
20050601|2005-04-08 10:00,8,112.92,112.97,112.92,112.96,12352
20050601|2005-04-08 10:30,8,112.96,112.99,112.96,112.98,6772
20050601|2005-04-08 11:00,8,112.97,112.98,112.95,112.96,4887
20050601|2005-04-08 11:30,8,112.96,113.02,112.96,113.01,6961
20050601|2005-04-08 12:00,8,113.01,113.01,113.01,113.01,79
20050601|2005-04-11 01:00,11,113.02,113.02,112.99,113,7335
20050601|2005-04-11 01:30,11,113,113.02,112.96,113.01,11901
20050601|2005-04-11 02:00,11,113.02,113.06,113.02,113.03,16341
20050601|2005-04-11 02:30,11,113.04,113.05,113.03,113.05,7556
20050601|2005-04-11 03:00,11,113.05,113.1,113.05,113.08,31667
20050601|2005-04-11 03:30,11,113.07,113.08,113.03,113.05,18367
20050601|2005-04-11 04:00,11,113.05,113.06,113.04,113.05,18767
20050601|2005-04-11 04:30,11,113.05,113.06,113.03,113.05,11570
20050601|2005-04-11 05:00,11,113.04,113.06,113.03,113.05,12888
20050601|2005-04-11 05:30,11,113.05,113.06,113,113.02,14327
20050601|2005-04-11 06:00,11,113.02,113.04,113.01,113.03,10354
20050601|2005-04-11 06:30,11,113.02,113.04,113,113.03,10238
20050601|2005-04-11 07:00,11,113.03,113.03,113,113.02,19186
20050601|2005-04-11 07:30,11,113.02,113.04,113.01,113.02,18083
20050601|2005-04-11 08:00,11,113.02,113.02,112.96,112.97,19303
20050601|2005-04-11 08:30,11,112.98,113.02,112.98,113,16974
20050601|2005-04-11 09:00,11,113,113.03,112.99,113.01,14899
20050601|2005-04-11 09:30,11,113,113.03,112.99,113.01,13522
20050601|2005-04-11 10:00,11,113,113.04,113,113.04,12423
20050601|2005-04-11 10:30,11,113.04,113.05,113.02,113.04,5513
20050601|2005-04-11 11:00,11,113.03,113.05,113.03,113.04,3661
20050601|2005-04-11 11:30,11,113.03,113.04,113.01,113.03,2675
20050601|2005-04-11 12:00,11,113.04,113.04,113.04,113.04,66
20050601|2005-04-12 01:00,12,113.06,113.06,113.03,113.05,4715
20050601|2005-04-12 01:30,12,113.04,113.07,113.04,113.06,11983
20050601|2005-04-12 02:00,12,113.06,113.06,113.01,113.01,23109
20050601|2005-04-12 02:30,12,113.01,113.03,112.98,112.98,33447
20050601|2005-04-12 03:00,12,112.98,112.99,112.97,112.99,19000
20050601|2005-04-12 03:30,12,112.99,113.04,112.99,113.03,23654
20050601|2005-04-12 04:00,12,113.03,113.03,113,113.01,23783
20050601|2005-04-12 04:30,12,113.02,113.04,113,113.02,26070
20050601|2005-04-12 05:00,12,113.01,113.03,113,113.01,15811
20050601|2005-04-12 05:30,12,113.01,113.02,112.99,113,14800
20050601|2005-04-12 06:00,12,113.01,113.02,112.99,113,13225
20050601|2005-04-12 06:30,12,113,113,112.98,112.99,8265
20050601|2005-04-12 07:00,12,112.98,113.02,112.98,112.99,19737
20050601|2005-04-12 07:30,12,113,113.02,112.96,112.98,40731
20050601|2005-04-12 08:00,12,112.97,112.99,112.95,112.97,37197
20050601|2005-04-12 08:30,12,112.97,112.99,112.95,112.98,19477
20050601|2005-04-12 09:00,12,112.98,113,112.97,112.99,17673
20050601|2005-04-12 09:30,12,112.99,113.05,112.99,113.04,33117
20050601|2005-04-12 10:00,12,113.04,113.08,113.02,113.03,53064
20050601|2005-04-12 10:30,12,113.04,113.06,113.03,113.05,14514
20050601|2005-04-12 11:00,12,113.05,113.05,113.03,113.03,4411
20050601|2005-04-12 11:30,12,113.04,113.05,113.02,113.03,7473
20050601|2005-04-12 12:00,12,113.02,113.02,113.02,113.02,631
20050601|2005-04-13 01:00,13,113.1,113.13,113.09,113.12,44861
20050601|2005-04-13 01:30,13,113.12,113.15,113.09,113.1,36740
20050601|2005-04-13 02:00,13,113.09,113.11,113.07,113.08,19279
20050601|2005-04-13 02:30,13,113.08,113.11,113.07,113.09,35119
20050601|2005-04-13 03:00,13,113.09,113.1,113.07,113.08,40132
20050601|2005-04-13 03:30,13,113.08,113.11,113.06,113.07,57578
20050601|2005-04-13 04:00,13,113.08,113.09,113.07,113.07,21307
20050601|2005-04-13 04:30,13,113.08,113.08,113.06,113.08,27335
20050601|2005-04-13 05:00,13,113.07,113.09,113.07,113.08,8386
20050601|2005-04-13 05:30,13,113.09,113.1,113.07,113.09,7236
20050601|2005-04-13 06:00,13,113.09,113.1,113.08,113.09,6183
20050601|2005-04-13 06:30,13,113.09,113.1,113.08,113.1,11835
20050601|2005-04-13 07:00,13,113.1,113.14,113.09,113.14,34992
20050601|2005-04-13 07:30,13,113.14,113.17,113.12,113.14,74941
20050601|2005-04-13 08:00,13,113.14,113.18,113.12,113.13,50207
20050601|2005-04-13 08:30,13,113.13,113.14,113.09,113.09,37080
20050601|2005-04-13 09:00,13,113.1,113.17,113.09,113.13,39864
20050601|2005-04-13 09:30,13,113.13,113.16,113.11,113.14,23562
20050601|2005-04-13 10:00,13,113.13,113.16,113.12,113.14,19547
20050601|2005-04-13 10:30,13,113.14,113.18,113.14,113.16,14836
20050601|2005-04-13 11:00,13,113.17,113.19,113.16,113.19,4322
20050601|2005-04-13 11:30,13,113.18,113.2,113.17,113.18,13419
20050601|2005-04-13 12:00,13,113.16,113.16,113.16,113.16,1176
20050601|2005-04-14 01:00,14,113.16,113.19,113.15,113.17,20735
20050601|2005-04-14 01:30,14,113.16,113.17,113.11,113.12,16798
20050601|2005-04-14 02:00,14,113.12,113.14,113.11,113.14,12634
20050601|2005-04-14 02:30,14,113.13,113.15,113.11,113.12,15765
20050601|2005-04-14 03:00,14,113.12,113.14,113.1,113.13,20527
20050601|2005-04-14 03:30,14,113.13,113.16,113.12,113.13,35271
20050601|2005-04-14 04:00,14,113.13,113.14,113.09,113.13,59778
20050601|2005-04-14 04:30,14,113.13,113.14,113.1,113.14,25747
20050601|2005-04-14 05:00,14,113.14,113.15,113.11,113.12,13836
20050601|2005-04-14 05:30,14,113.12,113.13,113.08,113.13,24434
20050601|2005-04-14 06:00,14,113.12,113.14,113.11,113.14,12599
20050601|2005-04-14 06:30,14,113.14,113.15,113.13,113.15,12295
20050601|2005-04-14 07:00,14,113.15,113.16,113.13,113.15,24283
20050601|2005-04-14 07:30,14,113.15,113.15,113.11,113.13,31899
20050601|2005-04-14 08:00,14,113.12,113.14,113.11,113.12,28013
20050601|2005-04-14 08:30,14,113.13,113.13,113.07,113.08,47135
20050601|2005-04-14 09:00,14,113.07,113.1,113.06,113.1,37716
20050601|2005-04-14 09:30,14,113.1,113.14,113.1,113.12,41667
20050601|2005-04-14 10:00,14,113.12,113.12,113.07,113.11,25925
20050601|2005-04-14 10:30,14,113.11,113.14,113.1,113.12,12235
20050601|2005-04-14 11:00,14,113.13,113.14,113.11,113.14,8024
20050601|2005-04-14 11:30,14,113.13,113.16,113.13,113.15,5887
20050601|2005-04-14 12:00,14,113.15,113.15,113.15,113.15,258
20050601|2005-04-15 01:00,15,113.25,113.29,113.23,113.26,21602
20050601|2005-04-15 01:30,15,113.26,113.28,113.25,113.26,21492
20050601|2005-04-15 02:00,15,113.27,113.28,113.24,113.28,24237
20050601|2005-04-15 02:30,15,113.28,113.37,113.27,113.34,84828
20050601|2005-04-15 03:00,15,113.35,113.41,113.34,113.37,72426
20050601|2005-04-15 03:30,15,113.37,113.37,113.34,113.35,39202
20050601|2005-04-15 04:00,15,113.36,113.37,113.34,113.34,29126
20050601|2005-04-15 04:30,15,113.34,113.37,113.33,113.37,22152
20050601|2005-04-15 05:00,15,113.36,113.38,113.35,113.36,22125
20050601|2005-04-15 05:30,15,113.36,113.37,113.35,113.37,15438
20050601|2005-04-15 06:00,15,113.37,113.41,113.36,113.41,56418
20050601|2005-04-15 06:30,15,113.4,113.41,113.37,113.38,17103
20050601|2005-04-15 07:00,15,113.38,113.42,113.37,113.41,44450
20050601|2005-04-15 07:30,15,113.41,113.42,113.35,113.37,36829
20050601|2005-04-15 08:00,15,113.37,113.41,113.37,113.39,44358
20050601|2005-04-15 08:30,15,113.39,113.43,113.34,113.35,58374
20050601|2005-04-15 09:00,15,113.35,113.36,113.31,113.33,50542
20050601|2005-04-15 09:30,15,113.33,113.35,113.31,113.33,32357
20050601|2005-04-15 10:00,15,113.33,113.34,113.31,113.34,15749
20050601|2005-04-15 10:30,15,113.34,113.38,113.32,113.37,13202
20050601|2005-04-15 11:00,15,113.36,113.37,113.34,113.36,6318
20050601|2005-04-15 11:30,15,113.37,113.4,113.36,113.39,8680
20050601|2005-04-15 12:00,15,113.39,113.39,113.39,113.39,1340
20050601|2005-04-18 01:00,18,113.44,113.55,113.44,113.54,53917
20050601|2005-04-18 01:30,18,113.54,113.6,113.54,113.57,37946
20050601|2005-04-18 02:00,18,113.56,113.58,113.55,113.57,28676
20050601|2005-04-18 02:30,18,113.56,113.62,113.56,113.56,43301
20050601|2005-04-18 03:00,18,113.56,113.57,113.54,113.56,36359
20050601|2005-04-18 03:30,18,113.55,113.57,113.54,113.57,26769
20050601|2005-04-18 04:00,18,113.56,113.59,113.56,113.58,39382
20050601|2005-04-18 04:30,18,113.58,113.6,113.52,113.53,32663
20050601|2005-04-18 05:00,18,113.52,113.55,113.52,113.54,31161
20050601|2005-04-18 05:30,18,113.53,113.55,113.53,113.53,12163
20050601|2005-04-18 06:00,18,113.54,113.54,113.5,113.53,12543
20050601|2005-04-18 06:30,18,113.53,113.53,113.5,113.53,19881
20050601|2005-04-18 07:00,18,113.53,113.54,113.5,113.51,32184
20050601|2005-04-18 07:30,18,113.52,113.52,113.47,113.48,55674
20050601|2005-04-18 08:00,18,113.48,113.51,113.45,113.48,42962
20050601|2005-04-18 08:30,18,113.48,113.53,113.47,113.48,46184
20050601|2005-04-18 09:00,18,113.49,113.51,113.47,113.5,31619
20050601|2005-04-18 09:30,18,113.5,113.52,113.49,113.49,26044
20050601|2005-04-18 10:00,18,113.5,113.51,113.47,113.5,21069
20050601|2005-04-18 10:30,18,113.5,113.53,113.5,113.52,12640
20050601|2005-04-18 11:00,18,113.52,113.53,113.5,113.51,11874
20050601|2005-04-18 11:30,18,113.51,113.52,113.47,113.47,7054
20050601|2005-04-18 12:00,18,113.47,113.47,113.47,113.47,1724
20050601|2005-04-19 01:00,19,113.42,113.44,113.38,113.39,22951
20050601|2005-04-19 01:30,19,113.39,113.4,113.36,113.37,16935
20050601|2005-04-19 02:00,19,113.37,113.41,113.35,113.39,24148
20050601|2005-04-19 02:30,19,113.39,113.39,113.35,113.35,30328
20050601|2005-04-19 03:00,19,113.35,113.37,113.34,113.36,27839
20050601|2005-04-19 03:30,19,113.36,113.41,113.35,113.4,54425
20050601|2005-04-19 04:00,19,113.4,113.42,113.37,113.4,47662
20050601|2005-04-19 04:30,19,113.4,113.43,113.39,113.41,19098
20050601|2005-04-19 05:00,19,113.41,113.42,113.39,113.42,12860
20050601|2005-04-19 05:30,19,113.41,113.42,113.39,113.39,12935
20050601|2005-04-19 06:00,19,113.39,113.42,113.38,113.39,23374
20050601|2005-04-19 06:30,19,113.39,113.4,113.36,113.39,36563
20050601|2005-04-19 07:00,19,113.38,113.46,113.38,113.44,29880
20050601|2005-04-19 07:30,19,113.45,113.47,113.4,113.45,52345
20050601|2005-04-19 08:00,19,113.45,113.51,113.43,113.51,56289
20050601|2005-04-19 08:30,19,113.51,113.54,113.49,113.53,45892
20050601|2005-04-19 09:00,19,113.53,113.6,113.51,113.59,47853
20050601|2005-04-19 09:30,19,113.58,113.62,113.57,113.61,31927
20050601|2005-04-19 10:00,19,113.61,113.63,113.58,113.59,24706
20050601|2005-04-19 10:30,19,113.59,113.65,113.58,113.63,27889
20050601|2005-04-19 11:00,19,113.64,113.66,113.62,113.62,15612
20050601|2005-04-19 11:30,19,113.61,113.63,113.6,113.61,9140
20050601|2005-04-19 12:00,19,113.62,113.62,113.62,113.62,205
20050601|2005-04-20 01:00,20,113.55,113.63,113.55,113.61,17414
20050601|2005-04-20 01:30,20,113.6,113.6,113.53,113.56,19942
20050601|2005-04-20 02:00,20,113.56,113.58,113.55,113.56,18473
20050601|2005-04-20 02:30,20,113.56,113.58,113.52,113.53,30520
20050601|2005-04-20 03:00,20,113.53,113.54,113.5,113.53,34348
20050601|2005-04-20 03:30,20,113.53,113.54,113.49,113.53,39389
20050601|2005-04-20 04:00,20,113.53,113.54,113.51,113.53,17928
20050601|2005-04-20 04:30,20,113.53,113.55,113.51,113.55,17527
20050601|2005-04-20 05:00,20,113.55,113.57,113.54,113.55,31030
20050601|2005-04-20 05:30,20,113.55,113.55,113.53,113.55,17600
20050601|2005-04-20 06:00,20,113.55,113.56,113.52,113.53,27173
20050601|2005-04-20 06:30,20,113.54,113.55,113.53,113.54,17996
20050601|2005-04-20 07:00,20,113.53,113.56,113.4,113.42,40884
20050601|2005-04-20 07:30,20,113.42,113.45,113.35,113.43,99994
20050601|2005-04-20 08:00,20,113.42,113.5,113.42,113.5,46838
20050601|2005-04-20 08:30,20,113.5,113.6,113.49,113.56,85217
20050601|2005-04-20 09:00,20,113.56,113.58,113.53,113.55,28291
20050601|2005-04-20 09:30,20,113.55,113.6,113.55,113.56,35286
20050601|2005-04-20 10:00,20,113.55,113.59,113.53,113.58,31632
20050601|2005-04-20 10:30,20,113.58,113.59,113.55,113.56,11667
20050601|2005-04-20 11:00,20,113.56,113.58,113.56,113.57,9545
20050601|2005-04-20 11:30,20,113.56,113.61,113.56,113.59,11765
20050601|2005-04-20 12:00,20,113.59,113.59,113.59,113.59,693
20050601|2005-04-21 01:00,21,113.65,113.66,113.59,113.62,26300
20050601|2005-04-21 01:30,21,113.62,113.63,113.6,113.61,11251
20050601|2005-04-21 02:00,21,113.61,113.61,113.56,113.58,17314
20050601|2005-04-21 02:30,21,113.58,113.59,113.55,113.56,17783
20050601|2005-04-21 03:00,21,113.57,113.59,113.56,113.59,20130
20050601|2005-04-21 03:30,21,113.58,113.58,113.56,113.57,25028
20050601|2005-04-21 04:00,21,113.57,113.59,113.56,113.58,20374
20050601|2005-04-21 04:30,21,113.58,113.59,113.54,113.55,20702
20050601|2005-04-21 05:00,21,113.55,113.57,113.52,113.56,19544
20050601|2005-04-21 05:30,21,113.55,113.56,113.49,113.52,19883
20050601|2005-04-21 06:00,21,113.51,113.53,113.5,113.5,14117
20050601|2005-04-21 06:30,21,113.5,113.52,113.45,113.46,21612
20050601|2005-04-21 07:00,21,113.46,113.52,113.44,113.45,34392
20050601|2005-04-21 07:30,21,113.44,113.51,113.44,113.45,43402
20050601|2005-04-21 08:00,21,113.45,113.47,113.42,113.45,51907
20050601|2005-04-21 08:30,21,113.46,113.47,113.41,113.44,41393
20050601|2005-04-21 09:00,21,113.44,113.52,113.42,113.49,63135
20050601|2005-04-21 09:30,21,113.49,113.52,113.47,113.52,28505
20050601|2005-04-21 10:00,21,113.51,113.55,113.5,113.55,20538
20050601|2005-04-21 10:30,21,113.55,113.56,113.44,113.46,20127
20050601|2005-04-21 11:00,21,113.45,113.46,113.36,113.37,41424
20050601|2005-04-21 11:30,21,113.38,113.44,113.36,113.44,18741
20050601|2005-04-21 12:00,21,113.43,113.43,113.43,113.43,641
20050601|2005-04-22 01:00,22,113.4,113.47,113.39,113.42,13921
20050601|2005-04-22 01:30,22,113.43,113.46,113.41,113.42,9817
20050601|2005-04-22 02:00,22,113.42,113.46,113.42,113.44,11205
20050601|2005-04-22 02:30,22,113.45,113.45,113.42,113.44,15590
20050601|2005-04-22 03:00,22,113.45,113.46,113.43,113.45,13174
20050601|2005-04-22 03:30,22,113.45,113.47,113.44,113.45,13664
20050601|2005-04-22 04:00,22,113.44,113.48,113.44,113.47,20545
20050601|2005-04-22 04:30,22,113.48,113.51,113.47,113.51,17302
20050601|2005-04-22 05:00,22,113.51,113.55,113.49,113.53,22352
20050601|2005-04-22 05:30,22,113.53,113.54,113.5,113.5,15634
20050601|2005-04-22 06:00,22,113.5,113.54,113.5,113.51,10596
20050601|2005-04-22 06:30,22,113.52,113.54,113.51,113.54,6960
20050601|2005-04-22 07:00,22,113.54,113.56,113.53,113.54,13377
20050601|2005-04-22 07:30,22,113.55,113.56,113.54,113.54,14144
20050601|2005-04-22 08:00,22,113.54,113.57,113.54,113.57,18179
20050601|2005-04-22 08:30,22,113.57,113.58,113.54,113.55,18690
20050601|2005-04-22 09:00,22,113.54,113.55,113.51,113.54,15147
20050601|2005-04-22 09:30,22,113.54,113.57,113.53,113.55,13902
20050601|2005-04-22 10:00,22,113.55,113.55,113.51,113.54,11643
20050601|2005-04-22 10:30,22,113.54,113.56,113.54,113.55,6142
20050601|2005-04-22 11:00,22,113.54,113.57,113.54,113.56,3338
20050601|2005-04-22 11:30,22,113.55,113.57,113.53,113.56,4312
20050601|2005-04-22 12:00,22,113.55,113.55,113.55,113.55,236
20050601|2005-04-25 01:00,25,113.59,113.61,113.57,113.59,5097
20050601|2005-04-25 01:30,25,113.6,113.6,113.56,113.59,12487
20050601|2005-04-25 02:00,25,113.58,113.61,113.57,113.61,10280
20050601|2005-04-25 02:30,25,113.61,113.64,113.6,113.6,19095
20050601|2005-04-25 03:00,25,113.61,113.67,113.6,113.63,24073
20050601|2005-04-25 03:30,25,113.63,113.64,113.61,113.62,33790
20050601|2005-04-25 04:00,25,113.63,113.63,113.58,113.61,23049
20050601|2005-04-25 04:30,25,113.61,113.61,113.59,113.61,14887
20050601|2005-04-25 05:00,25,113.61,113.62,113.6,113.61,10038
20050601|2005-04-25 05:30,25,113.6,113.62,113.58,113.62,9547
20050601|2005-04-25 06:00,25,113.61,113.63,113.6,113.61,4950
20050601|2005-04-25 06:30,25,113.62,113.62,113.6,113.61,9726
20050601|2005-04-25 07:00,25,113.61,113.62,113.58,113.59,11375
20050601|2005-04-25 07:30,25,113.59,113.63,113.58,113.63,23667
20050601|2005-04-25 08:00,25,113.62,113.63,113.59,113.59,19406
20050601|2005-04-25 08:30,25,113.59,113.61,113.58,113.59,19092
20050601|2005-04-25 09:00,25,113.59,113.6,113.56,113.58,24397
20050601|2005-04-25 09:30,25,113.58,113.62,113.58,113.61,18359
20050601|2005-04-25 10:00,25,113.61,113.61,113.58,113.59,14164
20050601|2005-04-25 10:30,25,113.6,113.6,113.58,113.6,10103
20050601|2005-04-25 11:00,25,113.59,113.61,113.58,113.61,3232
20050601|2005-04-25 11:30,25,113.61,113.62,113.6,113.61,3575
20050601|2005-04-25 12:00,25,113.62,113.62,113.62,113.62,175
20050601|2005-04-26 01:00,26,113.65,113.65,113.6,113.62,9899
20050601|2005-04-26 01:30,26,113.61,113.62,113.6,113.61,5130
20050601|2005-04-26 02:00,26,113.61,113.64,113.6,113.63,13109
20050601|2005-04-26 02:30,26,113.62,113.68,113.62,113.65,44082
20050601|2005-04-26 03:00,26,113.66,113.71,113.64,113.65,51901
20050601|2005-04-26 03:30,26,113.65,113.66,113.63,113.65,27980
20050601|2005-04-26 04:00,26,113.65,113.68,113.65,113.67,20210
20050601|2005-04-26 04:30,26,113.68,113.7,113.67,113.7,23789
20050601|2005-04-26 05:00,26,113.69,113.73,113.69,113.69,29975
20050601|2005-04-26 05:30,26,113.7,113.7,113.67,113.68,8446
20050601|2005-04-26 06:00,26,113.68,113.69,113.67,113.68,8270
20050601|2005-04-26 06:30,26,113.68,113.68,113.66,113.67,15494
20050601|2005-04-26 07:00,26,113.66,113.69,113.66,113.69,10035
20050601|2005-04-26 07:30,26,113.69,113.7,113.67,113.7,16549
20050601|2005-04-26 08:00,26,113.7,113.7,113.66,113.69,26019
20050601|2005-04-26 08:30,26,113.68,113.7,113.66,113.67,22929
20050601|2005-04-26 09:00,26,113.66,113.69,113.58,113.59,77270
20050601|2005-04-26 09:30,26,113.59,113.6,113.55,113.57,53732
20050601|2005-04-26 10:00,26,113.58,113.61,113.57,113.59,20855
20050601|2005-04-26 10:30,26,113.59,113.59,113.57,113.57,10325
20050601|2005-04-26 11:00,26,113.57,113.58,113.54,113.55,10685
20050601|2005-04-26 11:30,26,113.55,113.58,113.55,113.57,6345
20050601|2005-04-26 12:00,26,113.59,113.59,113.59,113.59,98
20050601|2005-04-27 01:00,27,113.6,113.6,113.56,113.56,6196
20050601|2005-04-27 01:30,27,113.56,113.59,113.55,113.56,18039
20050601|2005-04-27 02:00,27,113.57,113.57,113.52,113.54,29577
20050601|2005-04-27 02:30,27,113.55,113.56,113.53,113.55,22148
20050601|2005-04-27 03:00,27,113.55,113.59,113.54,113.57,19968
20050601|2005-04-27 03:30,27,113.57,113.58,113.53,113.55,40807
20050601|2005-04-27 04:00,27,113.55,113.58,113.55,113.57,34584
20050601|2005-04-27 04:30,27,113.56,113.58,113.54,113.55,21924
20050601|2005-04-27 05:00,27,113.55,113.57,113.53,113.54,22271
20050601|2005-04-27 05:30,27,113.55,113.56,113.53,113.54,13127
20050601|2005-04-27 06:00,27,113.55,113.56,113.54,113.56,6592
20050601|2005-04-27 06:30,27,113.56,113.58,113.55,113.56,9710
20050601|2005-04-27 07:00,27,113.55,113.64,113.55,113.63,27471
20050601|2005-04-27 07:30,27,113.63,113.76,113.63,113.74,115865
20050601|2005-04-27 08:00,27,113.75,113.77,113.72,113.73,72344
20050601|2005-04-27 08:30,27,113.74,113.8,113.73,113.78,56492
20050601|2005-04-27 09:00,27,113.78,113.83,113.77,113.79,61252
20050601|2005-04-27 09:30,27,113.78,113.78,113.75,113.75,31550
20050601|2005-04-27 10:00,27,113.76,113.79,113.74,113.76,19534
20050601|2005-04-27 10:30,27,113.76,113.77,113.75,113.75,13823
20050601|2005-04-27 11:00,27,113.75,113.78,113.74,113.77,9182
20050601|2005-04-27 11:30,27,113.77,113.78,113.75,113.77,6119
20050601|2005-04-27 12:00,27,113.76,113.76,113.76,113.76,393
20050601|2005-04-28 01:00,28,113.78,113.78,113.74,113.75,8151
20050601|2005-04-28 01:30,28,113.75,113.76,113.73,113.74,5757
20050601|2005-04-28 02:00,28,113.74,113.77,113.73,113.77,17105
20050601|2005-04-28 02:30,28,113.76,113.83,113.76,113.82,33005
20050601|2005-04-28 03:00,28,113.82,113.83,113.79,113.81,14096
20050601|2005-04-28 03:30,28,113.81,113.84,113.79,113.79,29314
20050601|2005-04-28 04:00,28,113.79,113.82,113.79,113.81,17828
20050601|2005-04-28 04:30,28,113.81,113.82,113.79,113.79,16675
20050601|2005-04-28 05:00,28,113.8,113.81,113.79,113.79,15331
20050601|2005-04-28 05:30,28,113.8,113.83,113.79,113.81,16075
20050601|2005-04-28 06:00,28,113.82,113.84,113.81,113.82,8439
20050601|2005-04-28 06:30,28,113.81,113.84,113.81,113.82,6324
20050601|2005-04-28 07:00,28,113.83,113.9,113.78,113.79,33369
20050601|2005-04-28 07:30,28,113.79,113.91,113.78,113.84,99279
20050601|2005-04-28 08:00,28,113.84,113.87,113.83,113.86,29078
20050601|2005-04-28 08:30,28,113.86,113.88,113.85,113.87,31537
20050601|2005-04-28 09:00,28,113.87,113.87,113.82,113.85,26370
20050601|2005-04-28 09:30,28,113.84,113.86,113.83,113.84,22627
20050601|2005-04-28 10:00,28,113.83,113.88,113.83,113.85,18507
20050601|2005-04-28 10:30,28,113.86,113.89,113.85,113.88,18389
20050601|2005-04-28 11:00,28,113.89,113.92,113.88,113.91,15825
20050601|2005-04-28 11:30,28,113.91,113.93,113.89,113.92,12038
20050601|2005-04-28 12:00,28,113.93,113.93,113.93,113.93,272
20050601|2005-04-29 01:00,29,113.98,113.98,113.92,113.93,15953
20050601|2005-04-29 01:30,29,113.92,113.96,113.92,113.93,7093
20050601|2005-04-29 02:00,29,113.93,113.93,113.86,113.88,19263
20050601|2005-04-29 02:30,29,113.88,113.89,113.83,113.85,25876
20050601|2005-04-29 03:00,29,113.85,113.87,113.84,113.87,16552
20050601|2005-04-29 03:30,29,113.87,113.91,113.86,113.91,12250
20050601|2005-04-29 04:00,29,113.9,113.93,113.9,113.91,16140
20050601|2005-04-29 04:30,29,113.9,113.91,113.8,113.81,38957
20050601|2005-04-29 05:00,29,113.81,113.83,113.76,113.77,35260
20050601|2005-04-29 05:30,29,113.77,113.8,113.75,113.78,15651
20050601|2005-04-29 06:00,29,113.78,113.82,113.72,113.75,29531
20050601|2005-04-29 06:30,29,113.74,113.77,113.74,113.74,19371
20050601|2005-04-29 07:00,29,113.74,113.8,113.71,113.77,34913
20050601|2005-04-29 07:30,29,113.76,113.8,113.73,113.75,46967
20050601|2005-04-29 08:00,29,113.75,113.78,113.73,113.77,32929
20050601|2005-04-29 08:30,29,113.77,113.82,113.76,113.77,36238
20050601|2005-04-29 09:00,29,113.77,113.9,113.76,113.87,49542
20050601|2005-04-29 09:30,29,113.87,113.97,113.86,113.91,45653
20050601|2005-04-29 10:00,29,113.92,113.97,113.9,113.94,22849
20050601|2005-04-29 10:30,29,113.94,113.98,113.92,113.93,16813
20050601|2005-04-29 11:00,29,113.93,113.94,113.91,113.92,3095
20050601|2005-04-29 11:30,29,113.92,113.92,113.88,113.9,9608
20050601|2005-04-29 12:00,29,113.89,113.89,113.89,113.89,369
20050601|2005-05-02 01:00,2,113.86,113.86,113.81,113.84,8788
20050601|2005-05-02 01:30,2,113.84,113.86,113.83,113.84,4553
20050601|2005-05-02 02:00,2,113.85,113.87,113.84,113.86,4553
20050601|2005-05-02 02:30,2,113.87,113.89,113.86,113.87,5488
20050601|2005-05-02 03:00,2,113.87,113.9,113.85,113.89,5246
20050601|2005-05-02 03:30,2,113.89,113.9,113.87,113.89,3699
20050601|2005-05-02 04:00,2,113.89,113.94,113.88,113.92,11420
20050601|2005-05-02 04:30,2,113.92,113.93,113.9,113.91,7565
20050601|2005-05-02 05:00,2,113.91,113.92,113.89,113.9,3341
20050601|2005-05-02 05:30,2,113.9,113.9,113.86,113.89,6715
20050601|2005-05-02 06:00,2,113.9,113.9,113.89,113.9,1706
20050601|2005-05-02 06:30,2,113.89,113.92,113.89,113.92,2469
20050601|2005-05-02 07:00,2,113.92,113.94,113.92,113.93,5255
20050601|2005-05-02 07:30,2,113.93,113.97,113.92,113.92,14485
20050601|2005-05-02 08:00,2,113.93,113.95,113.92,113.94,6473
20050601|2005-05-02 08:30,2,113.95,113.96,113.93,113.95,8196
20050601|2005-05-02 09:00,2,113.95,113.99,113.91,113.93,22986
20050601|2005-05-02 09:30,2,113.93,113.94,113.88,113.89,13430
20050601|2005-05-02 10:00,2,113.89,113.92,113.88,113.92,5998
20050601|2005-05-02 10:30,2,113.91,113.95,113.91,113.95,4132
20050601|2005-05-02 11:00,2,113.96,113.98,113.95,113.95,2944
20050601|2005-05-02 11:30,2,113.96,113.97,113.95,113.95,3218
20050601|2005-05-02 12:00,2,113.92,113.92,113.92,113.92,940
20050601|2005-05-03 01:00,3,113.95,113.97,113.93,113.93,5159
20050601|2005-05-03 01:30,3,113.93,113.95,113.89,113.9,6449
20050601|2005-05-03 02:00,3,113.89,113.91,113.87,113.91,21563
20050601|2005-05-03 02:30,3,113.91,113.93,113.9,113.92,13578
20050601|2005-05-03 03:00,3,113.92,113.92,113.9,113.92,7616
20050601|2005-05-03 03:30,3,113.92,113.96,113.91,113.96,19633
20050601|2005-05-03 04:00,3,113.96,114,113.95,113.96,46182
20050601|2005-05-03 04:30,3,113.97,113.97,113.95,113.96,15156
20050601|2005-05-03 05:00,3,113.97,113.98,113.95,113.97,7582
20050601|2005-05-03 05:30,3,113.97,113.98,113.95,113.98,5938
20050601|2005-05-03 06:00,3,113.98,113.98,113.95,113.96,12094
20050601|2005-05-03 06:30,3,113.96,113.98,113.95,113.98,7814
20050601|2005-05-03 07:00,3,113.98,113.99,113.97,113.97,17274
20050601|2005-05-03 07:30,3,113.98,114.04,113.96,114.03,30384
20050601|2005-05-03 08:00,3,114.03,114.05,114.02,114.02,29837
20050601|2005-05-03 08:30,3,114.02,114.09,114.02,114.06,38037
20050601|2005-05-03 09:00,3,114.06,114.06,114.03,114.05,32727
20050601|2005-05-03 09:30,3,114.05,114.08,114.04,114.08,25508
20050601|2005-05-03 10:00,3,114.07,114.08,114.04,114.06,21065
20050601|2005-05-03 10:30,3,114.07,114.07,114.03,114.06,26848
20050601|2005-05-03 11:00,3,114.06,114.06,114.04,114.05,8720
20050601|2005-05-03 11:30,3,114.05,114.08,114.05,114.05,12245
20050601|2005-05-03 12:00,3,114.06,114.06,114.06,114.06,359
20050601|2005-05-04 01:00,4,114.09,114.12,114.07,114.08,27771
20050601|2005-05-04 01:30,4,114.07,114.1,114.03,114.04,35529
20050601|2005-05-04 02:00,4,114.04,114.04,114.02,114.02,30104
20050601|2005-05-04 02:30,4,114.03,114.06,114.02,114.02,26635
20050601|2005-05-04 03:00,4,114.03,114.06,114.02,114.03,38592
20050601|2005-05-04 03:30,4,114.03,114.04,114.01,114.03,32555
20050601|2005-05-04 04:00,4,114.03,114.04,114,114.01,33776
20050601|2005-05-04 04:30,4,114,114.01,113.97,114,37365
20050601|2005-05-04 05:00,4,114,114.01,113.99,113.99,11790
20050601|2005-05-04 05:30,4,114,114.01,113.98,113.98,8772
20050601|2005-05-04 06:00,4,113.98,113.99,113.96,113.99,15693
20050601|2005-05-04 06:30,4,113.98,114.01,113.98,113.98,20301
20050601|2005-05-04 07:00,4,113.99,113.99,113.96,113.98,10236
20050601|2005-05-04 07:30,4,113.98,113.99,113.88,113.88,136561
20050601|2005-05-04 08:00,4,113.88,113.94,113.85,113.9,139068
20050601|2005-05-04 08:30,4,113.9,113.96,113.89,113.96,43445
20050601|2005-05-04 09:00,4,113.96,113.96,113.9,113.92,32095
20050601|2005-05-04 09:30,4,113.92,113.93,113.9,113.9,25583
20050601|2005-05-04 10:00,4,113.9,113.93,113.9,113.93,18566
20050601|2005-05-04 10:30,4,113.93,113.94,113.89,113.89,20986
20050601|2005-05-04 11:00,4,113.9,113.93,113.89,113.92,11437
20050601|2005-05-04 11:30,4,113.92,113.99,113.91,113.96,16156
20050601|2005-05-04 12:00,4,113.96,113.96,113.96,113.96,606
20050601|2005-05-05 01:00,5,113.99,113.99,113.96,113.97,5168
20050601|2005-05-05 01:30,5,113.98,114,113.97,114,4404
20050601|2005-05-05 02:00,5,114,114.01,113.99,114,6250
20050601|2005-05-05 02:30,5,113.99,114,113.97,113.98,8012
20050601|2005-05-05 03:00,5,113.97,113.98,113.96,113.98,8122
20050601|2005-05-05 03:30,5,113.97,114.03,113.95,113.97,52672
20050601|2005-05-05 04:00,5,113.98,114.01,113.98,113.99,15637
20050601|2005-05-05 04:30,5,113.99,114.03,113.99,114.01,12732
20050601|2005-05-05 05:00,5,114,114.01,113.99,114,10881
20050601|2005-05-05 05:30,5,114,114.01,113.99,114.01,4470
20050601|2005-05-05 06:00,5,114,114.01,113.97,113.99,9833
20050601|2005-05-05 06:30,5,113.99,114,113.97,114,4041
20050601|2005-05-05 07:00,5,113.99,114.01,113.98,113.98,12065
20050601|2005-05-05 07:30,5,113.98,114.01,113.97,113.99,26856
20050601|2005-05-05 08:00,5,114,114.01,113.98,113.99,13034
20050601|2005-05-05 08:30,5,113.99,114,113.98,113.98,7136
20050601|2005-05-05 09:00,5,113.99,114.01,113.98,114.01,8439
20050601|2005-05-05 09:30,5,114,114.02,113.98,114.02,11050
20050601|2005-05-05 10:00,5,114.02,114.02,113.98,114,9232
20050601|2005-05-05 10:30,5,113.99,113.99,113.96,113.97,7015
20050601|2005-05-05 11:00,5,113.96,113.99,113.96,113.98,3548
20050601|2005-05-05 11:30,5,113.97,114.1,113.97,114.09,19019
20050601|2005-05-05 12:00,5,114.1,114.1,114.1,114.1,1120
20050601|2005-05-06 01:00,6,114.05,114.08,114.03,114.06,29341
20050601|2005-05-06 01:30,6,114.06,114.08,114.05,114.05,5873
20050601|2005-05-06 02:00,6,114.05,114.07,114.05,114.05,16878
20050601|2005-05-06 02:30,6,114.06,114.06,114.04,114.05,9766
20050601|2005-05-06 03:00,6,114.05,114.1,114.03,114.06,36834
20050601|2005-05-06 03:30,6,114.06,114.08,114.05,114.07,13580
20050601|2005-05-06 04:00,6,114.08,114.08,114.06,114.07,16375
20050601|2005-05-06 04:30,6,114.07,114.09,114.07,114.07,14880
20050601|2005-05-06 05:00,6,114.07,114.08,114.05,114.05,12129
20050601|2005-05-06 05:30,6,114.06,114.07,114.05,114.06,6030
20050601|2005-05-06 06:00,6,114.06,114.06,114.05,114.06,7641
20050601|2005-05-06 06:30,6,114.06,114.06,114.04,114.05,11252
20050601|2005-05-06 07:00,6,114.06,114.07,113.83,113.9,28147
20050601|2005-05-06 07:30,6,113.9,113.91,113.78,113.8,140284
20050601|2005-05-06 08:00,6,113.8,113.84,113.78,113.8,62299
20050601|2005-05-06 08:30,6,113.81,113.84,113.8,113.82,38093
20050601|2005-05-06 09:00,6,113.82,113.84,113.8,113.81,23471
20050601|2005-05-06 09:30,6,113.81,113.81,113.76,113.77,27514
20050601|2005-05-06 10:00,6,113.76,113.78,113.65,113.68,76358
20050601|2005-05-06 10:30,6,113.69,113.71,113.67,113.7,30945
20050601|2005-05-06 11:00,6,113.7,113.72,113.68,113.69,8731
20050601|2005-05-06 11:30,6,113.69,113.73,113.68,113.72,6236
20050601|2005-05-06 12:00,6,113.72,113.72,113.72,113.72,480
20050601|2005-05-09 01:00,9,113.7,113.73,113.67,113.69,17000
20050601|2005-05-09 01:30,9,113.69,113.7,113.66,113.68,16848
20050601|2005-05-09 02:00,9,113.68,113.71,113.68,113.7,14824
20050601|2005-05-09 02:30,9,113.7,113.71,113.68,113.69,22720
20050601|2005-05-09 03:00,9,113.69,113.71,113.68,113.71,9824
20050601|2005-05-09 03:30,9,113.72,113.76,113.72,113.75,33900
20050601|2005-05-09 04:00,9,113.75,113.77,113.74,113.76,17522
20050601|2005-05-09 04:30,9,113.76,113.78,113.74,113.78,12453
20050601|2005-05-09 05:00,9,113.78,113.8,113.76,113.79,10969
20050601|2005-05-09 05:30,9,113.79,113.79,113.77,113.78,10996
20050601|2005-05-09 06:00,9,113.78,113.79,113.76,113.78,18906
20050601|2005-05-09 06:30,9,113.78,113.8,113.77,113.8,6843
20050601|2005-05-09 07:00,9,113.8,113.8,113.77,113.78,17482
20050601|2005-05-09 07:30,9,113.78,113.79,113.75,113.76,20519
20050601|2005-05-09 08:00,9,113.77,113.79,113.76,113.79,16475
20050601|2005-05-09 08:30,9,113.78,113.79,113.77,113.79,15774
20050601|2005-05-09 09:00,9,113.79,113.82,113.78,113.82,14714
20050601|2005-05-09 09:30,9,113.82,113.85,113.8,113.85,23322
20050601|2005-05-09 10:00,9,113.85,113.86,113.84,113.85,13851
20050601|2005-05-09 10:30,9,113.84,113.85,113.82,113.84,14572
20050601|2005-05-09 11:00,9,113.84,113.86,113.82,113.86,8256
20050601|2005-05-09 11:30,9,113.85,113.87,113.84,113.85,11185
20050601|2005-05-09 12:00,9,113.86,113.86,113.86,113.86,574
20050601|2005-05-10 01:00,10,113.88,113.89,113.84,113.84,14390
20050601|2005-05-10 01:30,10,113.85,113.88,113.84,113.86,12662
20050601|2005-05-10 02:00,10,113.87,113.92,113.87,113.91,24092
20050601|2005-05-10 02:30,10,113.91,113.94,113.91,113.92,29730
20050601|2005-05-10 03:00,10,113.93,113.94,113.91,113.94,23708
20050601|2005-05-10 03:30,10,113.94,113.94,113.91,113.91,19695
20050601|2005-05-10 04:00,10,113.91,113.92,113.89,113.92,21077
20050601|2005-05-10 04:30,10,113.91,113.93,113.9,113.91,14026
20050601|2005-05-10 05:00,10,113.91,113.91,113.87,113.89,22903
20050601|2005-05-10 05:30,10,113.89,113.93,113.88,113.92,19397
20050601|2005-05-10 06:00,10,113.93,113.94,113.92,113.93,16024
20050601|2005-05-10 06:30,10,113.93,113.94,113.91,113.94,13425
20050601|2005-05-10 07:00,10,113.93,114,113.93,113.98,33589
20050601|2005-05-10 07:30,10,113.98,114.11,113.97,114.06,100469
20050601|2005-05-10 08:00,10,114.06,114.08,114.01,114.03,60438
20050601|2005-05-10 08:30,10,114.03,114.1,114.02,114.09,41974
20050601|2005-05-10 09:00,10,114.09,114.18,114.08,114.13,64842
20050601|2005-05-10 09:30,10,114.13,114.15,114.11,114.14,30484
20050601|2005-05-10 10:00,10,114.14,114.14,114.1,114.1,27522
20050601|2005-05-10 10:30,10,114.1,114.12,114.08,114.09,17533
20050601|2005-05-10 11:00,10,114.09,114.13,114.08,114.1,9871
20050601|2005-05-10 11:30,10,114.1,114.11,114.09,114.1,12281
20050601|2005-05-10 12:00,10,114.1,114.1,114.1,114.1,549
20050601|2005-05-11 01:00,11,114.13,114.17,114.12,114.16,34856
20050601|2005-05-11 01:30,11,114.16,114.17,114.14,114.15,11931
20050601|2005-05-11 02:00,11,114.16,114.22,114.15,114.21,44232
20050601|2005-05-11 02:30,11,114.2,114.25,114.19,114.23,50496
20050601|2005-05-11 03:00,11,114.23,114.24,114.13,114.16,77282
20050601|2005-05-11 03:30,11,114.15,114.22,114.09,114.14,132923
20050601|2005-05-11 04:00,11,114.14,114.18,114.13,114.17,65715
20050601|2005-05-11 04:30,11,114.17,114.24,114.16,114.22,46004
20050601|2005-05-11 05:00,11,114.21,114.21,114.16,114.18,54255
20050601|2005-05-11 05:30,11,114.18,114.19,114.16,114.17,17973
20050601|2005-05-11 06:00,11,114.17,114.18,114.13,114.13,21674
20050601|2005-05-11 06:30,11,114.14,114.16,114.12,114.15,15511
20050601|2005-05-11 07:00,11,114.15,114.19,114.13,114.14,27311
20050601|2005-05-11 07:30,11,114.14,114.18,114.1,114.13,52363
20050601|2005-05-11 08:00,11,114.14,114.22,114.14,114.2,65614
20050601|2005-05-11 08:30,11,114.19,114.21,114.16,114.18,27355
20050601|2005-05-11 09:00,11,114.19,114.27,114.18,114.25,60502
20050601|2005-05-11 09:30,11,114.25,114.27,114.23,114.24,41668
20050601|2005-05-11 10:00,11,114.24,114.26,114.22,114.22,22929
20050601|2005-05-11 10:30,11,114.22,114.26,114.22,114.26,15666
20050601|2005-05-11 11:00,11,114.26,114.34,114.24,114.26,42417
20050601|2005-05-11 11:30,11,114.27,114.31,114.26,114.3,12608
20050601|2005-05-11 12:00,11,114.29,114.29,114.29,114.29,1025
20050601|2005-05-12 01:00,12,114.16,114.18,114.11,114.13,27407
20050601|2005-05-12 01:30,12,114.13,114.15,114.1,114.11,25571
20050601|2005-05-12 02:00,12,114.12,114.15,114.1,114.13,30425
20050601|2005-05-12 02:30,12,114.12,114.17,114.12,114.15,22272
20050601|2005-05-12 03:00,12,114.15,114.17,114.14,114.15,16149
20050601|2005-05-12 03:30,12,114.16,114.17,114.14,114.16,25459
20050601|2005-05-12 04:00,12,114.16,114.17,114.15,114.16,19732
20050601|2005-05-12 04:30,12,114.16,114.16,114.15,114.16,9994
20050601|2005-05-12 05:00,12,114.15,114.17,114.14,114.16,20278
20050601|2005-05-12 05:30,12,114.16,114.2,114.16,114.17,24691
20050601|2005-05-12 06:00,12,114.17,114.18,114.14,114.15,48333
20050601|2005-05-12 06:30,12,114.15,114.17,114.14,114.14,13320
20050601|2005-05-12 07:00,12,114.14,114.16,114.06,114.08,23651
20050601|2005-05-12 07:30,12,114.09,114.18,114.09,114.17,63231
20050601|2005-05-12 08:00,12,114.16,114.17,114.13,114.16,35980
20050601|2005-05-12 08:30,12,114.16,114.17,114.13,114.15,28094
20050601|2005-05-12 09:00,12,114.14,114.16,114.11,114.13,35736
20050601|2005-05-12 09:30,12,114.13,114.17,114.12,114.15,23507
20050601|2005-05-12 10:00,12,114.15,114.18,114.13,114.15,14404
20050601|2005-05-12 10:30,12,114.14,114.2,114.14,114.15,16452
20050601|2005-05-12 11:00,12,114.15,114.16,114.12,114.12,10054
20050601|2005-05-12 11:30,12,114.12,114.14,114.11,114.12,7141
20050601|2005-05-12 12:00,12,114.12,114.12,114.12,114.12,730
20050601|2005-05-13 01:00,13,114.25,114.25,114.2,114.23,15914
20050601|2005-05-13 01:30,13,114.22,114.23,114.19,114.23,13628
20050601|2005-05-13 02:00,13,114.23,114.29,114.23,114.25,28827
20050601|2005-05-13 02:30,13,114.26,114.26,114.21,114.22,22683
20050601|2005-05-13 03:00,13,114.22,114.27,114.21,114.25,19989
20050601|2005-05-13 03:30,13,114.25,114.25,114.22,114.23,21406
20050601|2005-05-13 04:00,13,114.22,114.24,114.21,114.23,16663
20050601|2005-05-13 04:30,13,114.23,114.24,114.2,114.21,19815
20050601|2005-05-13 05:00,13,114.2,114.2,114.1,114.11,50183
20050601|2005-05-13 05:30,13,114.11,114.13,114.06,114.06,37710
20050601|2005-05-13 06:00,13,114.06,114.07,114.01,114.05,48904
20050601|2005-05-13 06:30,13,114.05,114.09,114.03,114.07,18608
20050601|2005-05-13 07:00,13,114.08,114.1,114.04,114.08,29679
20050601|2005-05-13 07:30,13,114.08,114.17,114.07,114.15,52156
20050601|2005-05-13 08:00,13,114.15,114.22,114.14,114.2,56863
20050601|2005-05-13 08:30,13,114.2,114.26,114.17,114.24,46641
20050601|2005-05-13 09:00,13,114.24,114.26,114.21,114.22,33817
20050601|2005-05-13 09:30,13,114.22,114.25,114.2,114.21,25969
20050601|2005-05-13 10:00,13,114.21,114.23,114.2,114.21,14546
20050601|2005-05-13 10:30,13,114.21,114.21,114.15,114.15,11925
20050601|2005-05-13 11:00,13,114.16,114.17,114.14,114.17,10326
20050601|2005-05-13 11:30,13,114.17,114.19,114.16,114.18,3834
20050601|2005-05-13 12:00,13,114.18,114.18,114.18,114.18,70
20050601|2005-05-16 01:00,16,114.15,114.17,114.1,114.14,12472
20050601|2005-05-16 01:30,16,114.14,114.14,114.07,114.07,11020
20050601|2005-05-16 02:00,16,114.07,114.12,114.07,114.09,7771
20050601|2005-05-16 02:30,16,114.09,114.13,114.08,114.11,7802
20050601|2005-05-16 03:00,16,114.11,114.11,114.09,114.11,9286
20050601|2005-05-16 03:30,16,114.11,114.12,114.09,114.1,8938
20050601|2005-05-16 04:00,16,114.1,114.11,114.07,114.11,17689
20050601|2005-05-16 04:30,16,114.11,114.11,114.07,114.09,14931
20050601|2005-05-16 05:00,16,114.1,114.11,114.08,114.08,10041
20050601|2005-05-16 05:30,16,114.09,114.1,114.05,114.1,16201
20050601|2005-05-16 06:00,16,114.09,114.14,114.09,114.13,10318
20050601|2005-05-16 06:30,16,114.13,114.16,114.13,114.15,17740
20050601|2005-05-16 07:00,16,114.15,114.19,114.12,114.17,16062
20050601|2005-05-16 07:30,16,114.17,114.2,114.15,114.15,41556
20050601|2005-05-16 08:00,16,114.16,114.2,114.16,114.19,24756
20050601|2005-05-16 08:30,16,114.2,114.23,114.19,114.2,20062
20050601|2005-05-16 09:00,16,114.2,114.2,114.14,114.16,19324
20050601|2005-05-16 09:30,16,114.16,114.19,114.15,114.18,11212
20050601|2005-05-16 10:00,16,114.18,114.2,114.17,114.2,6064
20050601|2005-05-16 10:30,16,114.19,114.22,114.19,114.21,9798
20050601|2005-05-16 11:00,16,114.21,114.23,114.2,114.21,5973
20050601|2005-05-16 11:30,16,114.22,114.22,114.2,114.2,3889
20050601|2005-05-16 12:00,16,114.2,114.2,114.2,114.2,958
20050601|2005-05-17 01:00,17,114.14,114.18,114.13,114.17,10986
20050601|2005-05-17 01:30,17,114.17,114.2,114.17,114.17,8087
20050601|2005-05-17 02:00,17,114.17,114.19,114.17,114.19,8419
20050601|2005-05-17 02:30,17,114.18,114.2,114.15,114.15,15999
20050601|2005-05-17 03:00,17,114.16,114.17,114.14,114.16,22673
20050601|2005-05-17 03:30,17,114.15,114.18,114.12,114.16,29826
20050601|2005-05-17 04:00,17,114.17,114.18,114.14,114.16,16164
20050601|2005-05-17 04:30,17,114.16,114.17,114.15,114.17,10296
20050601|2005-05-17 05:00,17,114.16,114.17,114.16,114.16,6741
20050601|2005-05-17 05:30,17,114.15,114.16,114.14,114.16,13585
20050601|2005-05-17 06:00,17,114.16,114.16,114.14,114.15,5035
20050601|2005-05-17 06:30,17,114.15,114.16,114.14,114.15,5682
20050601|2005-05-17 07:00,17,114.15,114.16,114.1,114.12,16922
20050601|2005-05-17 07:30,17,114.12,114.16,114.11,114.15,34580
20050601|2005-05-17 08:00,17,114.16,114.21,114.15,114.2,35848
20050601|2005-05-17 08:30,17,114.19,114.22,114.18,114.19,27921
20050601|2005-05-17 09:00,17,114.19,114.23,114.19,114.22,21949
20050601|2005-05-17 09:30,17,114.22,114.23,114.19,114.23,18572
20050601|2005-05-17 10:00,17,114.23,114.26,114.23,114.25,31509
20050601|2005-05-17 10:30,17,114.24,114.25,114.23,114.24,7119
20050601|2005-05-17 11:00,17,114.23,114.25,114.23,114.24,6753
20050601|2005-05-17 11:30,17,114.25,114.27,114.23,114.24,8921
20050601|2005-05-17 12:00,17,114.23,114.23,114.23,114.23,508
20050601|2005-05-18 01:00,18,114.18,114.19,114.16,114.17,7544
20050601|2005-05-18 01:30,18,114.18,114.19,114.16,114.19,4179
20050601|2005-05-18 02:00,18,114.19,114.2,114.17,114.19,10174
20050601|2005-05-18 02:30,18,114.19,114.19,114.17,114.18,11555
20050601|2005-05-18 03:00,18,114.18,114.2,114.17,114.19,10140
20050601|2005-05-18 03:30,18,114.19,114.22,114.17,114.19,33359
20050601|2005-05-18 04:00,18,114.19,114.24,114.19,114.22,29805
20050601|2005-05-18 04:30,18,114.23,114.23,114.19,114.2,15116
20050601|2005-05-18 05:00,18,114.19,114.22,114.19,114.2,18298
20050601|2005-05-18 05:30,18,114.21,114.21,114.19,114.2,10570
20050601|2005-05-18 06:00,18,114.21,114.21,114.18,114.19,13404
20050601|2005-05-18 06:30,18,114.19,114.21,114.18,114.2,8909
20050601|2005-05-18 07:00,18,114.2,114.27,114.17,114.24,32277
20050601|2005-05-18 07:30,18,114.24,114.32,114.22,114.29,95382
20050601|2005-05-18 08:00,18,114.29,114.31,114.27,114.3,42801
20050601|2005-05-18 08:30,18,114.3,114.31,114.28,114.29,40590
20050601|2005-05-18 09:00,18,114.29,114.32,114.28,114.3,50716
20050601|2005-05-18 09:30,18,114.3,114.33,114.28,114.29,22780
20050601|2005-05-18 10:00,18,114.29,114.32,114.27,114.29,30023
20050601|2005-05-18 10:30,18,114.28,114.3,114.28,114.29,8594
20050601|2005-05-18 11:00,18,114.29,114.31,114.28,114.3,5121
20050601|2005-05-18 11:30,18,114.29,114.31,114.27,114.27,7714
20050601|2005-05-18 12:00,18,114.27,114.27,114.27,114.27,545
20050601|2005-05-19 01:00,19,114.25,114.27,114.24,114.24,7072
20050601|2005-05-19 01:30,19,114.24,114.24,114.22,114.23,10366
20050601|2005-05-19 02:00,19,114.23,114.25,114.22,114.24,15399
20050601|2005-05-19 02:30,19,114.24,114.25,114.23,114.24,9872
20050601|2005-05-19 03:00,19,114.24,114.25,114.21,114.22,21469
20050601|2005-05-19 03:30,19,114.21,114.23,114.2,114.21,36924
20050601|2005-05-19 04:00,19,114.21,114.22,114.14,114.17,42626
20050601|2005-05-19 04:30,19,114.17,114.18,114.13,114.16,33537
20050601|2005-05-19 05:00,19,114.16,114.17,114.15,114.16,30899
20050601|2005-05-19 05:30,19,114.16,114.22,114.16,114.2,34211
20050601|2005-05-19 06:00,19,114.2,114.21,114.18,114.19,6451
20050601|2005-05-19 06:30,19,114.19,114.19,114.16,114.16,14441
20050601|2005-05-19 07:00,19,114.16,114.2,114.16,114.18,17640
20050601|2005-05-19 07:30,19,114.19,114.23,114.19,114.21,23778
20050601|2005-05-19 08:00,19,114.22,114.23,114.2,114.22,18108
20050601|2005-05-19 08:30,19,114.22,114.25,114.22,114.24,21717
20050601|2005-05-19 09:00,19,114.24,114.24,114.17,114.19,26080
20050601|2005-05-19 09:30,19,114.2,114.2,114.16,114.18,23476
20050601|2005-05-19 10:00,19,114.18,114.2,114.18,114.19,9378
20050601|2005-05-19 10:30,19,114.2,114.24,114.19,114.23,17598
20050601|2005-05-19 11:00,19,114.24,114.24,114.12,114.13,43968
20050601|2005-05-19 11:30,19,114.13,114.16,114.11,114.16,7371
20050601|2005-05-19 12:00,19,114.15,114.15,114.15,114.15,737
20050601|2005-05-20 01:00,20,114.1,114.11,114.06,114.07,16317
20050601|2005-05-20 01:30,20,114.07,114.1,114.07,114.1,16307
20050601|2005-05-20 02:00,20,114.1,114.1,113.99,113.99,33634
20050601|2005-05-20 02:30,20,113.99,114.04,113.98,114.02,33888
20050601|2005-05-20 03:00,20,114.02,114.05,114.02,114.03,24901
20050601|2005-05-20 03:30,20,114.03,114.06,114.03,114.04,18664
20050601|2005-05-20 04:00,20,114.04,114.08,114.04,114.05,21988
20050601|2005-05-20 04:30,20,114.06,114.08,114.05,114.06,12038
20050601|2005-05-20 05:00,20,114.06,114.07,114.04,114.06,15993
20050601|2005-05-20 05:30,20,114.06,114.07,114.05,114.06,6491
20050601|2005-05-20 06:00,20,114.06,114.08,114.06,114.08,9791
20050601|2005-05-20 06:30,20,114.08,114.1,114.07,114.09,10561
20050601|2005-05-20 07:00,20,114.09,114.14,114.09,114.13,29720
20050601|2005-05-20 07:30,20,114.14,114.14,114.07,114.07,25129
20050601|2005-05-20 08:00,20,114.07,114.07,114.03,114.03,52519
20050601|2005-05-20 08:30,20,114.04,114.04,114,114.02,29084
20050601|2005-05-20 09:00,20,114.02,114.04,114.01,114.02,14767
20050601|2005-05-20 09:30,20,114.02,114.04,114.01,114.02,18301
20050601|2005-05-20 10:00,20,114.02,114.04,114,114.04,18341
20050601|2005-05-20 10:30,20,114.03,114.05,114.03,114.04,8817
20050601|2005-05-20 11:00,20,114.05,114.06,114.04,114.05,6448
20050601|2005-05-20 11:30,20,114.06,114.07,114.04,114.04,4383
20050601|2005-05-20 12:00,20,114.05,114.05,114.05,114.05,139
20050601|2005-05-23 01:00,23,114.03,114.03,113.94,113.95,15427
20050601|2005-05-23 01:30,23,113.95,113.96,113.87,113.88,33716
20050601|2005-05-23 02:00,23,113.88,113.92,113.88,113.91,15417
20050601|2005-05-23 02:30,23,113.9,113.94,113.9,113.93,10420
20050601|2005-05-23 03:00,23,113.93,113.95,113.92,113.93,11797
20050601|2005-05-23 03:30,23,113.94,113.96,113.93,113.96,23793
20050601|2005-05-23 04:00,23,113.96,113.96,113.93,113.94,14801
20050601|2005-05-23 04:30,23,113.94,113.94,113.9,113.93,20741
20050601|2005-05-23 05:00,23,113.93,113.94,113.92,113.93,6545
20050601|2005-05-23 05:30,23,113.93,113.94,113.92,113.94,6164
20050601|2005-05-23 06:00,23,113.94,113.95,113.93,113.94,6875
20050601|2005-05-23 06:30,23,113.93,113.96,113.93,113.94,6841
20050601|2005-05-23 07:00,23,113.94,113.95,113.93,113.94,3775
20050601|2005-05-23 07:30,23,113.94,114.02,113.93,114.02,27974
20050601|2005-05-23 08:00,23,114.02,114.1,114.01,114.1,69014
20050601|2005-05-23 08:30,23,114.1,114.12,114.06,114.11,39089
20050601|2005-05-23 09:00,23,114.11,114.19,114.11,114.17,46005
20050601|2005-05-23 09:30,23,114.17,114.22,114.15,114.18,34986
20050601|2005-05-23 10:00,23,114.18,114.21,114.17,114.21,13277
20050601|2005-05-23 10:30,23,114.21,114.22,114.2,114.21,14330
20050601|2005-05-23 11:00,23,114.21,114.23,114.19,114.21,7872
20050601|2005-05-23 11:30,23,114.21,114.21,114.18,114.2,6685
20050601|2005-05-23 12:00,23,114.2,114.2,114.2,114.2,727
20050601|2005-05-24 01:00,24,114.27,114.28,114.24,114.26,17920
20050601|2005-05-24 01:30,24,114.27,114.3,114.26,114.29,19410
20050601|2005-05-24 02:00,24,114.29,114.3,114.24,114.27,39129
20050601|2005-05-24 02:30,24,114.27,114.31,114.26,114.28,27209
20050601|2005-05-24 03:00,24,114.28,114.3,114.27,114.28,27623
20050601|2005-05-24 03:30,24,114.28,114.31,114.28,114.29,29651
20050601|2005-05-24 04:00,24,114.28,114.36,114.28,114.34,74664
20050601|2005-05-24 04:30,24,114.35,114.37,114.33,114.36,28311
20050601|2005-05-24 05:00,24,114.35,114.42,114.34,114.42,43481
20050601|2005-05-24 05:30,24,114.42,114.46,114.4,114.42,54204
20050601|2005-05-24 06:00,24,114.42,114.44,114.41,114.42,24512
20050601|2005-05-24 06:30,24,114.42,114.42,114.39,114.39,13016
20050601|2005-05-24 07:00,24,114.39,114.42,114.34,114.39,52746
20050601|2005-05-24 07:30,24,114.4,114.42,114.4,114.4,43256
20050601|2005-05-24 08:00,24,114.4,114.41,114.37,114.39,33519
20050601|2005-05-24 08:30,24,114.39,114.41,114.36,114.37,25374
20050601|2005-05-24 09:00,24,114.37,114.4,114.35,114.35,22796
20050601|2005-05-24 09:30,24,114.36,114.4,114.36,114.38,25868
20050601|2005-05-24 10:00,24,114.37,114.44,114.37,114.42,45625
20050601|2005-05-24 10:30,24,114.42,114.45,114.41,114.43,26385
20050601|2005-05-24 11:00,24,114.43,114.44,114.42,114.42,5814
20050601|2005-05-24 11:30,24,114.42,114.44,114.39,114.4,10286
20050601|2005-05-24 12:00,24,114.4,114.4,114.4,114.4,438
20050601|2005-05-25 01:00,25,114.44,114.49,114.43,114.47,24644
20050601|2005-05-25 01:30,25,114.47,114.49,114.46,114.47,10960
20050601|2005-05-25 02:00,25,114.48,114.54,114.46,114.53,25976
20050601|2005-05-25 02:30,25,114.53,114.58,114.52,114.52,61997
20050601|2005-05-25 03:00,25,114.53,114.55,114.51,114.52,38689
20050601|2005-05-25 03:30,25,114.53,114.54,114.51,114.51,30159
20050601|2005-05-25 04:00,25,114.52,114.56,114.51,114.55,33348
20050601|2005-05-25 04:30,25,114.54,114.57,114.53,114.53,31810
20050601|2005-05-25 05:00,25,114.53,114.53,114.51,114.51,24915
20050601|2005-05-25 05:30,25,114.51,114.53,114.5,114.52,23717
20050601|2005-05-25 06:00,25,114.52,114.53,114.48,114.51,26678
20050601|2005-05-25 06:30,25,114.51,114.53,114.49,114.51,22773
20050601|2005-05-25 07:00,25,114.52,114.54,114.49,114.51,29342
20050601|2005-05-25 07:30,25,114.51,114.59,114.49,114.55,87107
20050601|2005-05-25 08:00,25,114.56,114.56,114.52,114.54,47849
20050601|2005-05-25 08:30,25,114.54,114.55,114.43,114.47,92720
20050601|2005-05-25 09:00,25,114.48,114.54,114.48,114.52,45422
20050601|2005-05-25 09:30,25,114.51,114.53,114.48,114.52,46289
20050601|2005-05-25 10:00,25,114.53,114.54,114.47,114.49,24034
20050601|2005-05-25 10:30,25,114.49,114.5,114.42,114.46,53460
20050601|2005-05-25 11:00,25,114.46,114.46,114.4,114.41,16371
20050601|2005-05-25 11:30,25,114.41,114.47,114.4,114.46,13285
20050601|2005-05-25 12:00,25,114.46,114.46,114.46,114.46,168
20050601|2005-05-26 01:00,26,114.43,114.48,114.4,114.47,12335
20050601|2005-05-26 01:30,26,114.46,114.54,114.45,114.51,20322
20050601|2005-05-26 02:00,26,114.5,114.53,114.47,114.47,12305
20050601|2005-05-26 02:30,26,114.47,114.5,114.45,114.49,28547
20050601|2005-05-26 03:00,26,114.48,114.5,114.45,114.47,14988
20050601|2005-05-26 03:30,26,114.47,114.5,114.46,114.48,19176
20050601|2005-05-26 04:00,26,114.48,114.49,114.46,114.49,18507
20050601|2005-05-26 04:30,26,114.48,114.49,114.45,114.45,27638
20050601|2005-05-26 05:00,26,114.46,114.47,114.42,114.46,35797
20050601|2005-05-26 05:30,26,114.46,114.46,114.43,114.44,13063
20050601|2005-05-26 06:00,26,114.44,114.45,114.43,114.44,16433
20050601|2005-05-26 06:30,26,114.44,114.44,114.42,114.43,3989
20050601|2005-05-26 07:00,26,114.42,114.46,114.41,114.44,16413
20050601|2005-05-26 07:30,26,114.44,114.46,114.33,114.37,66780
20050601|2005-05-26 08:00,26,114.38,114.38,114.3,114.35,54314
20050601|2005-05-26 08:30,26,114.35,114.38,114.33,114.36,24704
20050601|2005-05-26 09:00,26,114.36,114.37,114.31,114.34,55658
20050601|2005-05-26 09:30,26,114.33,114.41,114.32,114.39,28410
20050601|2005-05-26 10:00,26,114.39,114.49,114.38,114.45,36765
20050601|2005-05-26 10:30,26,114.45,114.47,114.44,114.47,14595
20050601|2005-05-26 11:00,26,114.47,114.47,114.45,114.46,2030
20050601|2005-05-26 11:30,26,114.45,114.46,114.44,114.45,8189
20050601|2005-05-26 12:00,26,114.44,114.44,114.44,114.44,300
20050601|2005-05-27 01:00,27,114.43,114.47,114.42,114.46,4605
20050601|2005-05-27 01:30,27,114.46,114.52,114.46,114.51,12010
20050601|2005-05-27 02:00,27,114.51,114.57,114.51,114.53,31376
20050601|2005-05-27 02:30,27,114.53,114.54,114.51,114.52,21464
20050601|2005-05-27 03:00,27,114.52,114.54,114.5,114.5,19261
20050601|2005-05-27 03:30,27,114.5,114.53,114.5,114.51,37871
20050601|2005-05-27 04:00,27,114.51,114.53,114.5,114.52,34031
20050601|2005-05-27 04:30,27,114.52,114.53,114.49,114.5,19291
20050601|2005-05-27 05:00,27,114.5,114.5,114.44,114.45,35054
20050601|2005-05-27 05:30,27,114.45,114.47,114.43,114.44,17236
20050601|2005-05-27 06:00,27,114.45,114.47,114.41,114.46,25301
20050601|2005-05-27 06:30,27,114.47,114.47,114.45,114.47,6765
20050601|2005-05-27 07:00,27,114.47,114.47,114.41,114.44,11904
20050601|2005-05-27 07:30,27,114.44,114.46,114.4,114.43,34716
20050601|2005-05-27 08:00,27,114.42,114.48,114.42,114.46,33050
20050601|2005-05-27 08:30,27,114.46,114.46,114.42,114.42,23424
20050601|2005-05-27 09:00,27,114.42,114.43,114.39,114.42,44567
20050601|2005-05-27 09:30,27,114.42,114.44,114.42,114.43,11320
20050601|2005-05-27 10:00,27,114.43,114.46,114.42,114.45,13544
20050601|2005-05-27 10:30,27,114.45,114.49,114.45,114.45,13064
20050601|2005-05-27 11:00,27,114.45,114.47,114.45,114.45,3149
20050601|2005-05-27 11:30,27,114.45,114.48,114.45,114.46,4515
20050601|2005-05-27 12:00,27,114.49,114.49,114.49,114.49,293
20050601|2005-05-30 01:00,30,114.41,114.49,114.39,114.47,8877
20050601|2005-05-30 01:30,30,114.46,114.49,114.44,114.44,7179
20050601|2005-05-30 02:00,30,114.45,114.46,114.41,114.42,8300
20050601|2005-05-30 02:30,30,114.42,114.45,114.42,114.43,3846
20050601|2005-05-30 03:00,30,114.44,114.45,114.43,114.43,2928
20050601|2005-05-30 03:30,30,114.43,114.44,114.38,114.42,15424
20050601|2005-05-30 04:00,30,114.42,114.43,114.4,114.42,9644
20050601|2005-05-30 04:30,30,114.42,114.45,114.41,114.42,16949
20050601|2005-05-30 05:00,30,114.42,114.42,114.4,114.41,6240
20050601|2005-05-30 05:30,30,114.41,114.41,114.39,114.41,8635
20050601|2005-05-30 06:00,30,114.4,114.41,114.35,114.38,15550
20050601|2005-05-30 06:30,30,114.37,114.4,114.36,114.39,5614
20050601|2005-05-30 07:00,30,114.39,114.39,114.38,114.39,2784
20050601|2005-05-30 07:30,30,114.39,114.43,114.39,114.41,10682
20050601|2005-05-30 08:00,30,114.41,114.42,114.41,114.41,4061
20050601|2005-05-30 08:30,30,114.41,114.42,114.4,114.41,6720
20050601|2005-05-30 09:00,30,114.42,114.43,114.41,114.42,3679
20050601|2005-05-30 09:30,30,114.42,114.44,114.41,114.44,2830
20050601|2005-05-30 10:00,30,114.44,114.45,114.43,114.44,1768
20050601|2005-05-30 10:30,30,114.44,114.45,114.43,114.44,1836
20050601|2005-05-30 11:00,30,114.44,114.45,114.42,114.43,877
20050601|2005-05-30 11:30,30,114.42,114.43,114.41,114.42,1133
20050601|2005-05-30 12:00,30,114.44,114.44,114.44,114.44,85
20050601|2005-05-31 01:00,31,114.42,114.45,114.25,114.29,51522
20050601|2005-05-31 01:30,31,114.29,114.32,114.27,114.31,22762
20050601|2005-05-31 02:00,31,114.31,114.43,114.3,114.42,43611
20050601|2005-05-31 02:30,31,114.41,114.48,114.4,114.46,40530
20050601|2005-05-31 03:00,31,114.47,114.54,114.45,114.53,46192
20050601|2005-05-31 03:30,31,114.53,114.55,114.5,114.54,26883
20050601|2005-05-31 04:00,31,114.54,114.59,114.53,114.55,55027
20050601|2005-05-31 04:30,31,114.54,114.55,114.51,114.52,42004
20050601|2005-05-31 05:00,31,114.53,114.55,114.46,114.47,22916
20050601|2005-05-31 05:30,31,114.48,114.5,114.45,114.49,19067
20050601|2005-05-31 06:00,31,114.49,114.52,114.48,114.52,13392
20050601|2005-05-31 06:30,31,114.52,114.53,114.5,114.52,16015
20050601|2005-05-31 07:00,31,114.51,114.53,114.49,114.52,10119
20050601|2005-05-31 07:30,31,114.53,114.6,114.52,114.57,42689
20050601|2005-05-31 08:00,31,114.57,114.58,114.55,114.57,24021
20050601|2005-05-31 08:30,31,114.57,114.64,114.56,114.59,53453
20050601|2005-05-31 09:00,31,114.6,114.67,114.59,114.65,86348
20050601|2005-05-31 09:30,31,114.65,114.7,114.65,114.68,39452
20050601|2005-05-31 10:00,31,114.68,114.75,114.67,114.72,41842
20050601|2005-05-31 10:30,31,114.71,114.72,114.69,114.7,13593
20050601|2005-05-31 11:00,31,114.7,114.72,114.7,114.72,11951
20050601|2005-05-31 11:30,31,114.72,114.74,114.71,114.72,14542
20050601|2005-05-31 12:00,31,114.71,114.71,114.71,114.71,1789
20050601|2005-06-01 01:00,1,114.63,114.75,114.63,114.74,22943
20050601|2005-06-01 01:30,1,114.73,114.76,114.69,114.7,19861
20050601|2005-06-01 02:00,1,114.7,114.7,114.64,114.67,28556
20050601|2005-06-01 02:30,1,114.68,114.73,114.67,114.69,32343
20050601|2005-06-01 03:00,1,114.68,114.71,114.65,114.66,48231
20050601|2005-06-01 03:30,1,114.65,114.77,114.65,114.71,73546
20050601|2005-06-01 04:00,1,114.71,114.75,114.69,114.75,51861
20050601|2005-06-01 04:30,1,114.74,114.76,114.71,114.75,39058
20050601|2005-06-01 05:00,1,114.75,114.77,114.73,114.73,56007
20050601|2005-06-01 05:30,1,114.74,114.77,114.73,114.75,26158
20050601|2005-06-01 06:00,1,114.76,114.77,114.74,114.77,16262
20050601|2005-06-01 06:30,1,114.76,114.78,114.75,114.76,12561
20050601|2005-06-01 07:00,1,114.75,114.78,114.74,114.77,22998
20050601|2005-06-01 07:30,1,114.77,114.84,114.77,114.82,48082
20050601|2005-06-01 08:00,1,114.83,114.84,114.8,114.81,35884
20050601|2005-06-01 08:30,1,114.81,114.86,114.78,114.85,48513
20050601|2005-06-01 09:00,1,114.86,115,114.86,114.94,153620
20050601|2005-06-01 09:30,1,114.95,114.99,114.93,114.99,57853
20050601|2005-06-01 10:00,1,114.99,115.04,114.97,114.98,44049
20050601|2005-06-01 10:30,1,114.97,114.99,114.96,114.99,25193
20050601|2005-06-01 11:00,1,114.98,114.99,114.89,114.89,31624
20050601|2005-06-01 11:30,1,114.9,114.95,114.88,114.95,22917
20050601|2005-06-01 12:00,1,114.94,114.94,114.94,114.94,1954
20050601|2005-06-02 01:00,2,114.91,114.95,114.9,114.93,14461
20050601|2005-06-02 01:30,2,114.93,114.93,114.87,114.87,20789
20050601|2005-06-02 02:00,2,114.87,114.89,114.85,114.87,25946
20050601|2005-06-02 02:30,2,114.87,114.92,114.87,114.92,48753
20050601|2005-06-02 03:00,2,114.92,114.92,114.86,114.89,36575
20050601|2005-06-02 03:30,2,114.89,114.9,114.86,114.88,27562
20050601|2005-06-02 04:00,2,114.88,114.91,114.87,114.87,34367
20050601|2005-06-02 04:30,2,114.88,114.92,114.88,114.9,30690
20050601|2005-06-02 05:00,2,114.9,114.94,114.88,114.94,24336
20050601|2005-06-02 05:30,2,114.94,115.03,114.92,114.97,55094
20050601|2005-06-02 06:00,2,114.97,114.99,114.96,114.98,16640
20050601|2005-06-02 06:30,2,114.98,115,114.95,114.97,25172
20050601|2005-06-02 07:00,2,114.96,114.97,114.92,114.94,32829
20050601|2005-06-02 07:30,2,114.93,114.99,114.83,114.9,110303
20050601|2005-06-02 08:00,2,114.91,114.91,114.82,114.88,76558
20050601|2005-06-02 08:30,2,114.89,114.93,114.84,114.84,46797
20050601|2005-06-02 09:00,2,114.85,114.94,114.84,114.93,117262
20050601|2005-06-02 09:30,2,114.92,114.98,114.92,114.96,46580
20050601|2005-06-02 10:00,2,114.96,114.97,114.94,114.94,19810
20050601|2005-06-02 10:30,2,114.95,114.97,114.93,114.95,36451
20050601|2005-06-02 11:00,2,114.94,114.97,114.92,114.96,16507
20050601|2005-06-02 11:30,2,114.96,114.96,114.92,114.94,10567
20050601|2005-06-02 12:00,2,114.93,114.93,114.93,114.93,858
20050601|2005-06-03 01:00,3,114.9,114.95,114.88,114.95,25864
20050601|2005-06-03 01:30,3,114.95,115.07,114.94,115.06,63891
20050601|2005-06-03 02:00,3,115.05,115.06,115,115,32798
20050601|2005-06-03 02:30,3,115.01,115.01,114.96,114.97,38538
20050601|2005-06-03 03:00,3,114.97,115,114.95,114.97,44743
20050601|2005-06-03 03:30,3,114.98,115,114.97,115,21417
20050601|2005-06-03 04:00,3,115,115.01,114.94,114.97,33728
20050601|2005-06-03 04:30,3,114.97,114.97,114.94,114.95,45769
20050601|2005-06-03 05:00,3,114.95,114.97,114.93,114.95,29131
20050601|2005-06-03 05:30,3,114.95,114.97,114.95,114.96,31370
20050601|2005-06-03 06:00,3,114.96,114.98,114.95,114.97,21100
20050601|2005-06-03 06:30,3,114.97,114.98,114.96,114.97,15002
20050601|2005-06-03 07:00,3,114.97,115.18,114.97,115.16,42325
20050601|2005-06-03 07:30,3,115.15,115.16,115.04,115.09,141576
20050601|2005-06-03 08:00,3,115.08,115.14,115.06,115.11,84366
20050601|2005-06-03 08:30,3,115.1,115.14,115.1,115.13,69262
20050601|2005-06-03 09:00,3,115.12,115.14,115.08,115.11,84450
20050601|2005-06-03 09:30,3,115.12,115.12,114.94,114.97,96736
20050601|2005-06-03 10:00,3,114.97,114.99,114.84,114.87,114796
20050601|2005-06-03 10:30,3,114.88,114.9,114.85,114.87,18166
20050601|2005-06-03 11:00,3,114.87,114.88,114.8,114.83,49600
20050601|2005-06-03 11:30,3,114.83,114.88,114.83,114.87,10292
20050601|2005-06-03 12:00,3,114.86,114.86,114.86,114.86,584
20050601|2005-06-06 01:00,6,114.83,115,114.82,114.97,35646
20050601|2005-06-06 01:30,6,114.97,115.06,114.96,115.04,49018
20050601|2005-06-06 02:00,6,115.04,115.05,114.99,114.99,34407
20050601|2005-06-06 02:30,6,115,115.02,114.99,114.99,31637
20050601|2005-06-06 03:00,6,114.99,115,114.97,114.97,30825
20050601|2005-06-06 03:30,6,114.98,114.99,114.95,114.96,30284
20050601|2005-06-06 04:00,6,114.95,114.96,114.93,114.96,43360
20050601|2005-06-06 04:30,6,114.95,114.98,114.94,114.97,28098
20050601|2005-06-06 05:00,6,114.97,114.98,114.94,114.97,19404
20050601|2005-06-06 05:30,6,114.97,114.98,114.95,114.97,23364
20050601|2005-06-06 06:00,6,114.97,115.01,114.96,115.01,13557
20050601|2005-06-06 06:30,6,115.01,115.02,114.98,114.98,17117
20050601|2005-06-06 07:00,6,114.99,114.99,114.94,114.96,27908
20050601|2005-06-06 07:30,6,114.96,114.98,114.94,114.95,40079
20050601|2005-06-06 08:00,6,114.94,114.97,114.93,114.97,61249
20050601|2005-06-06 08:30,6,114.97,114.99,114.96,114.96,30650
20050601|2005-06-06 09:00,6,114.97,114.97,114.94,114.95,27731
20050601|2005-06-06 09:30,6,114.95,114.98,114.94,114.98,45977
20050601|2005-06-06 10:00,6,114.97,114.98,114.96,114.97,28872
20050601|2005-06-06 10:30,6,114.98,114.99,114.96,114.99,15210
20050601|2005-06-06 11:00,6,114.99,115.01,114.98,115,14047
20050601|2005-06-06 11:30,6,115,115.01,114.98,115,16116
20050601|2005-06-06 12:00,6,115.02,115.02,115.02,115.02,1046
20050601|2005-06-07 01:00,7,115.07,115.13,115.06,115.11,22356
20050601|2005-06-07 01:30,7,115.1,115.11,115.07,115.07,10780
20050601|2005-06-07 02:00,7,115.07,115.13,115.07,115.1,32232
20050601|2005-06-07 02:30,7,115.1,115.12,115.1,115.11,17483
20050601|2005-06-07 03:00,7,115.1,115.12,115.08,115.12,25546
20050601|2005-06-07 03:30,7,115.12,115.15,115.11,115.13,38228
20050601|2005-06-07 04:00,7,115.13,115.13,115.09,115.11,37170
20050601|2005-06-07 04:30,7,115.11,115.13,115.09,115.1,31735
20050601|2005-06-07 05:00,7,115.1,115.12,115.1,115.11,23873
20050601|2005-06-07 05:30,7,115.11,115.11,115.09,115.1,7553
20050601|2005-06-07 06:00,7,115.09,115.13,115.09,115.11,9100
20050601|2005-06-07 06:30,7,115.11,115.14,115.11,115.14,42571
20050601|2005-06-07 07:00,7,115.13,115.14,115.1,115.11,12102
20050601|2005-06-07 07:30,7,115.12,115.19,115.11,115.18,88794
20050601|2005-06-07 08:00,7,115.18,115.25,115.17,115.18,51810
20050601|2005-06-07 08:30,7,115.18,115.2,115.16,115.17,53250
20050601|2005-06-07 09:00,7,115.16,115.18,115.15,115.17,58527
20050601|2005-06-07 09:30,7,115.17,115.18,115.09,115.15,30270
20050601|2005-06-07 10:00,7,115.15,115.21,115.15,115.18,19676
20050601|2005-06-07 10:30,7,115.19,115.25,115.19,115.24,29711
20050601|2005-06-07 11:00,7,115.24,115.27,115.22,115.26,19331
20050601|2005-06-07 11:30,7,115.25,115.25,115.2,115.21,10810
20050601|2005-06-07 12:00,7,115.21,115.21,115.21,115.21,40
20050601|2005-06-08 01:00,8,115.23,115.29,115.22,115.25,7249
20050601|2005-06-08 01:30,8,115.25,115.26,115.21,115.23,9496
20050601|2005-06-08 02:00,8,115.24,115.29,115.23,115.29,21942
20050601|2005-06-08 02:30,8,115.3,115.33,115.29,115.31,10118
20050601|2005-06-08 03:00,8,115.33,115.33,115.28,115.31,6429
20050601|2005-06-08 03:30,8,115.31,115.35,115.31,115.33,8592
20050601|2005-06-08 04:00,8,115.33,115.34,115.31,115.31,10729
20050601|2005-06-08 04:30,8,115.31,115.32,115.3,115.3,3482
20050601|2005-06-08 05:00,8,115.32,115.32,115.29,115.31,9337
20050901|2005-02-22 07:30,22,111.85,111.85,111.85,111.85,5
20050901|2005-03-07 05:00,7,112.22,112.26,112.22,112.26,6
20050901|2005-03-08 07:00,8,112.26,112.26,112.26,112.26,1
20050901|2005-03-08 09:30,8,112.17,112.17,112.17,112.17,1
20050901|2005-03-08 11:00,8,112.13,112.13,112.13,112.13,1
20050901|2005-03-09 05:00,9,112.06,112.06,112.06,112.06,10
20050901|2005-03-09 08:00,9,111.97,111.97,111.97,111.97,10
20050901|2005-03-14 02:00,14,111.83,111.83,111.83,111.83,1
20050901|2005-03-18 05:30,18,111.93,111.93,111.93,111.93,1
20050901|2005-03-18 09:00,18,111.96,111.96,111.96,111.96,1
20050901|2005-03-18 11:30,18,111.98,111.98,111.98,111.98,1
20050901|2005-03-29 03:30,29,111.83,111.83,111.83,111.83,1
20050901|2005-03-29 04:00,29,111.85,111.85,111.85,111.85,10
20050901|2005-03-29 04:30,29,111.85,111.85,111.85,111.85,8
20050901|2005-03-30 00:00,30,111.92,111.92,111.92,111.92,1
20050901|2005-03-30 06:30,30,112.1,112.1,112.1,112.1,892
20050901|2005-03-30 08:00,30,112.08,112.08,112.08,112.08,1001
20050901|2005-03-30 10:00,30,112.19,112.19,112.19,112.19,1
20050901|2005-03-31 00:00,31,112.2,112.2,112.2,112.2,1
20050901|2005-03-31 03:30,31,112.3,112.3,112.3,112.3,1339
20050901|2005-03-31 08:30,31,112.46,112.46,112.46,112.46,1
20050901|2005-04-01 00:00,1,112.55,112.55,112.55,112.55,1
20050901|2005-04-04 01:00,4,112.62,112.62,112.62,112.62,1
20050901|2005-04-04 01:30,4,112.59,112.59,112.57,112.57,3
20050901|2005-04-05 01:00,5,112.66,112.66,112.66,112.66,1
20050901|2005-04-05 07:30,5,112.65,112.65,112.65,112.65,54
20050901|2005-04-06 01:00,6,112.63,112.63,112.63,112.63,1
20050901|2005-04-07 01:00,7,112.72,112.72,112.72,112.72,1
20050901|2005-04-07 02:00,7,112.74,112.74,112.74,112.74,1
20050901|2005-04-07 10:30,7,112.96,112.97,112.96,112.97,30
20050901|2005-04-08 04:30,8,112.91,112.91,112.91,112.91,1
20050901|2005-04-08 05:00,8,112.86,112.86,112.86,112.86,1
20050901|2005-04-08 08:30,8,112.87,112.87,112.87,112.87,1
20050901|2005-04-08 09:00,8,112.82,112.82,112.82,112.82,1
20050901|2005-04-08 09:30,8,112.85,112.85,112.85,112.85,1
20050901|2005-04-08 10:00,8,112.88,112.88,112.88,112.88,1
20050901|2005-04-08 10:30,8,112.92,112.92,112.92,112.92,1
20050901|2005-04-11 01:00,11,112.93,112.93,112.93,112.93,1
20050901|2005-04-11 03:30,11,113,113,113,113,1
20050901|2005-04-11 04:00,11,112.98,112.98,112.98,112.98,2
20050901|2005-04-12 01:00,12,112.97,112.97,112.97,112.97,1
20050901|2005-04-13 01:30,13,113.07,113.07,113.07,113.07,1
20050901|2005-04-13 04:30,13,113.03,113.03,113.03,113.03,1
20050901|2005-04-14 02:30,14,113.08,113.08,113.08,113.08,1
20050901|2005-04-14 03:00,14,113.1,113.1,113.08,113.08,137
20050901|2005-04-14 10:00,14,113.04,113.04,113.04,113.04,1
20050901|2005-04-15 01:00,15,113.21,113.21,113.21,113.21,1
20050901|2005-04-15 04:30,15,113.32,113.32,113.32,113.32,189
20050901|2005-04-15 08:30,15,113.38,113.38,113.38,113.38,200
20050901|2005-04-18 01:00,18,113.46,113.46,113.46,113.46,2
20050901|2005-04-18 01:30,18,113.51,113.51,113.51,113.51,1
20050901|2005-04-18 02:30,18,113.57,113.57,113.57,113.57,1
20050901|2005-04-18 08:00,18,113.44,113.47,113.44,113.47,3
20050901|2005-04-18 08:30,18,113.5,113.5,113.5,113.5,1
20050901|2005-04-18 10:00,18,113.49,113.49,113.49,113.49,1
20050901|2005-04-19 01:00,19,113.39,113.39,113.39,113.39,1
20050901|2005-04-19 03:30,19,113.37,113.37,113.37,113.37,1
20050901|2005-04-19 07:30,19,113.4,113.42,113.4,113.42,380
20050901|2005-04-19 08:30,19,113.49,113.49,113.49,113.49,50
20050901|2005-04-19 10:00,19,113.58,113.58,113.58,113.58,51
20050901|2005-04-20 01:00,20,113.6,113.6,113.6,113.6,1
20050901|2005-04-20 07:30,20,113.42,113.42,113.42,113.42,75
20050901|2005-04-20 08:00,20,113.47,113.47,113.47,113.47,1
20050901|2005-04-20 09:30,20,113.59,113.59,113.59,113.59,1
20050901|2005-04-20 11:30,20,113.59,113.6,113.59,113.6,2002
20050901|2005-04-21 01:00,21,113.65,113.65,113.65,113.65,1
20050901|2005-04-21 02:00,21,113.57,113.57,113.57,113.57,1
20050901|2005-04-21 04:30,21,113.56,113.56,113.56,113.56,1
20050901|2005-04-21 05:00,21,113.55,113.55,113.55,113.55,95
20050901|2005-04-21 06:30,21,113.46,113.46,113.46,113.46,1
20050901|2005-04-21 07:00,21,113.49,113.49,113.49,113.49,1
20050901|2005-04-21 08:30,21,113.41,113.41,113.41,113.41,1
20050901|2005-04-21 09:00,21,113.45,113.45,113.45,113.45,1
20050901|2005-04-21 09:30,21,113.49,113.49,113.49,113.49,1
20050901|2005-04-21 10:30,21,113.47,113.47,113.47,113.47,1
20050901|2005-04-21 11:00,21,113.39,113.39,113.39,113.39,1
20050901|2005-04-21 11:30,21,113.36,113.36,113.36,113.36,1
20050901|2005-04-22 01:00,22,113.4,113.4,113.4,113.4,1
20050901|2005-04-22 02:30,22,113.43,113.43,113.43,113.43,1
20050901|2005-04-22 04:30,22,113.46,113.46,113.46,113.46,1
20050901|2005-04-22 05:00,22,113.5,113.52,113.5,113.52,2
20050901|2005-04-22 08:00,22,113.54,113.54,113.54,113.54,1
20050901|2005-04-22 08:30,22,113.56,113.56,113.56,113.56,1
20050901|2005-04-22 09:00,22,113.51,113.51,113.51,113.51,1
20050901|2005-04-22 11:00,22,113.55,113.55,113.55,113.55,1
20050901|2005-04-22 11:30,22,113.57,113.57,113.57,113.57,1
20050901|2005-04-25 01:00,25,113.59,113.59,113.59,113.59,1
20050901|2005-04-25 02:00,25,113.6,113.6,113.6,113.6,1
20050901|2005-04-25 07:00,25,113.58,113.58,113.58,113.58,1
20050901|2005-04-26 01:00,26,113.61,113.61,113.61,113.61,1
20050901|2005-04-26 04:00,26,113.67,113.67,113.67,113.67,1
20050901|2005-04-26 07:30,26,113.68,113.68,113.68,113.68,100
20050901|2005-04-27 05:00,27,113.54,113.54,113.54,113.54,1
20050901|2005-04-27 07:00,27,113.61,113.61,113.61,113.61,100
20050901|2005-04-27 08:00,27,113.74,113.74,113.74,113.74,100
20050901|2005-04-28 03:00,28,113.79,113.79,113.79,113.79,1000
20050901|2005-04-28 11:00,28,113.89,113.89,113.89,113.89,1
20050901|2005-04-29 05:00,29,113.76,113.76,113.76,113.76,56
20050901|2005-04-29 11:30,29,113.9,113.9,113.9,113.9,1
20050901|2005-05-02 07:30,2,113.94,113.94,113.94,113.94,1
20050901|2005-05-02 09:00,2,113.93,113.93,113.93,113.93,1
20050901|2005-05-03 01:00,3,113.93,113.93,113.93,113.93,1
20050901|2005-05-03 04:30,3,113.96,113.96,113.96,113.96,1
20050901|2005-05-03 08:30,3,114.04,114.04,114.04,114.04,1
20050901|2005-05-03 09:00,3,114.05,114.05,114.05,114.05,3
20050901|2005-05-03 11:30,3,114.07,114.07,114.07,114.07,1
20050901|2005-05-04 01:00,4,114.08,114.08,114.08,114.08,1
20050901|2005-05-04 04:00,4,114.03,114.03,114.03,114.03,1
20050901|2005-05-05 04:00,5,113.98,114,113.98,114,2
20050901|2005-05-05 07:00,5,114,114,114,114,1
20050901|2005-05-06 01:00,6,114.06,114.06,114.06,114.06,1
20050901|2005-05-06 06:00,6,114.05,114.05,114.05,114.05,40
20050901|2005-05-06 09:30,6,113.75,113.75,113.75,113.75,1
20050901|2005-05-06 10:00,6,113.69,113.69,113.68,113.68,51
20050901|2005-05-06 11:30,6,113.69,113.69,113.69,113.69,1
20050901|2005-05-09 01:00,9,113.68,113.68,113.68,113.68,1
20050901|2005-05-09 02:00,9,113.67,113.67,113.67,113.67,22
20050901|2005-05-09 10:30,9,113.82,113.82,113.82,113.82,250
20050901|2005-05-10 01:00,10,113.85,113.85,113.85,113.85,1
20050901|2005-05-10 03:30,10,113.92,113.92,113.92,113.92,1
20050901|2005-05-10 07:30,10,114,114.03,114,114.03,25
20050901|2005-05-10 08:00,10,114.06,114.06,114.06,114.06,175
20050901|2005-05-10 09:00,10,114.15,114.15,114.15,114.15,1
20050901|2005-05-10 11:00,10,114.12,114.12,114.12,114.12,11
20050901|2005-05-11 01:00,11,114.13,114.13,114.13,114.13,100
20050901|2005-05-11 03:00,11,114.22,114.22,114.2,114.2,4
20050901|2005-05-11 03:30,11,114.17,114.17,114.16,114.16,260
20050901|2005-05-11 04:30,11,114.21,114.21,114.21,114.21,17
20050901|2005-05-11 09:00,11,114.26,114.26,114.26,114.26,25
20050901|2005-05-11 10:00,11,114.27,114.27,114.27,114.27,1
20050901|2005-05-11 10:30,11,114.26,114.26,114.25,114.25,101
20050901|2005-05-11 11:00,11,114.29,114.35,114.27,114.27,3
20050901|2005-05-11 11:30,11,114.3,114.3,114.3,114.3,2
20050901|2005-05-12 01:00,12,114.23,114.23,114.13,114.13,203
20050901|2005-05-12 02:30,12,114.16,114.16,114.16,114.16,1
20050901|2005-05-12 03:00,12,114.16,114.16,114.16,114.16,52
20050901|2005-05-12 05:30,12,114.18,114.18,114.18,114.18,1
20050901|2005-05-12 06:00,12,114.19,114.19,114.17,114.17,300
20050901|2005-05-12 06:30,12,114.17,114.17,114.17,114.17,50
20050901|2005-05-12 07:00,12,114.16,114.16,114.1,114.1,38
20050901|2005-05-12 07:30,12,114.18,114.18,114.18,114.18,100
20050901|2005-05-12 11:30,12,114.13,114.13,114.13,114.13,1
20050901|2005-05-13 01:00,13,114.24,114.24,114.24,114.24,1
20050901|2005-05-13 02:00,13,114.25,114.25,114.25,114.25,36
20050901|2005-05-13 04:30,13,114.24,114.24,114.24,114.24,11
20050901|2005-05-13 05:30,13,114.1,114.1,114.1,114.1,36
20050901|2005-05-13 06:30,13,114.07,114.07,114.06,114.06,136
20050901|2005-05-13 07:00,13,114.1,114.1,114.1,114.1,10
20050901|2005-05-13 08:30,13,114.25,114.25,114.25,114.25,36
20050901|2005-05-13 10:00,13,114.23,114.23,114.23,114.23,250
20050901|2005-05-16 01:00,16,114.15,114.15,114.15,114.15,1
20050901|2005-05-16 01:30,16,114.1,114.1,114.1,114.1,36
20050901|2005-05-16 05:00,16,114.12,114.12,114.12,114.12,50
20050901|2005-05-16 10:30,16,114.24,114.24,114.24,114.24,36
20050901|2005-05-17 01:30,17,114.21,114.21,114.21,114.21,1
20050901|2005-05-17 03:00,17,114.2,114.2,114.2,114.2,70
20050901|2005-05-17 04:00,17,114.18,114.18,114.18,114.18,1000
20050901|2005-05-17 04:30,17,114.2,114.2,114.2,114.2,1
20050901|2005-05-17 11:30,17,114.28,114.28,114.28,114.28,1
20050901|2005-05-18 01:00,18,114.21,114.21,114.21,114.21,1
20050901|2005-05-18 02:00,18,114.2,114.2,114.2,114.2,2
20050901|2005-05-18 02:30,18,114.2,114.2,114.2,114.2,107
20050901|2005-05-18 03:00,18,114.2,114.2,114.2,114.2,7
20050901|2005-05-18 03:30,18,114.2,114.2,114.2,114.2,22
20050901|2005-05-18 07:30,18,114.26,114.34,114.26,114.34,757
20050901|2005-05-18 08:00,18,114.33,114.33,114.33,114.33,221
20050901|2005-05-18 09:30,18,114.33,114.33,114.33,114.33,20
20050901|2005-05-18 10:30,18,114.33,114.33,114.31,114.31,2
20050901|2005-05-18 11:30,18,114.33,114.34,114.33,114.34,131
20050901|2005-05-19 01:00,19,114.29,114.29,114.29,114.29,1
20050901|2005-05-19 02:30,19,114.28,114.28,114.26,114.26,170
20050901|2005-05-19 03:30,19,114.24,114.24,114.24,114.24,1
20050901|2005-05-19 04:30,19,114.2,114.2,114.2,114.2,30
20050901|2005-05-19 06:30,19,114.2,114.2,114.2,114.2,28
20050901|2005-05-19 07:00,19,114.2,114.2,114.2,114.2,100
20050901|2005-05-19 09:30,19,114.21,114.21,114.21,114.21,1
20050901|2005-05-20 01:00,20,114.12,114.12,114.1,114.1,2
20050901|2005-05-20 02:00,20,114.09,114.09,114.09,114.09,40
20050901|2005-05-20 03:30,20,114.06,114.06,114.06,114.06,1
20050901|2005-05-20 04:30,20,114.07,114.07,114.07,114.07,17
20050901|2005-05-20 07:00,20,114.14,114.14,114.14,114.14,5
20050901|2005-05-20 07:30,20,114.15,114.15,114.15,114.15,2
20050901|2005-05-20 08:30,20,114.05,114.05,114.05,114.05,1
20050901|2005-05-20 10:00,20,114.04,114.04,114.04,114.04,8
20050901|2005-05-20 11:30,20,114.07,114.07,114.07,114.07,1
20050901|2005-05-23 01:00,23,113.99,113.99,113.99,113.99,101
20050901|2005-05-23 01:30,23,113.95,113.95,113.9,113.9,73
20050901|2005-05-23 03:00,23,113.93,113.94,113.93,113.94,11
20050901|2005-05-23 03:30,23,113.96,113.97,113.96,113.97,228
20050901|2005-05-23 04:00,23,113.97,113.97,113.97,113.97,72
20050901|2005-05-23 04:30,23,113.93,113.93,113.93,113.93,1
20050901|2005-05-23 08:00,23,114.06,114.06,114.06,114.06,40
20050901|2005-05-23 09:00,23,114.18,114.19,114.18,114.19,150
20050901|2005-05-23 09:30,23,114.2,114.21,114.2,114.21,33
20050901|2005-05-23 10:00,23,114.22,114.23,114.22,114.23,101
20050901|2005-05-23 10:30,23,114.24,114.24,114.24,114.24,1
20050901|2005-05-23 11:30,23,114.23,114.23,114.22,114.22,4
20050901|2005-05-24 01:00,24,114.28,114.3,114.28,114.3,2
20050901|2005-05-24 02:30,24,114.3,114.33,114.3,114.33,701
20050901|2005-05-24 03:00,24,114.32,114.32,114.32,114.32,1
20050901|2005-05-24 03:30,24,114.31,114.34,114.31,114.34,83
20050901|2005-05-24 04:00,24,114.34,114.4,114.34,114.38,2481
20050901|2005-05-24 04:30,24,114.39,114.39,114.39,114.39,40
20050901|2005-05-24 05:00,24,114.4,114.45,114.4,114.45,797
20050901|2005-05-24 05:30,24,114.45,114.48,114.45,114.48,40
20050901|2005-05-24 06:00,24,114.48,114.48,114.48,114.48,480
20050901|2005-05-24 06:30,24,114.47,114.47,114.46,114.46,330
20050901|2005-05-24 07:00,24,114.44,114.44,114.4,114.43,3008
20050901|2005-05-24 07:30,24,114.45,114.45,114.45,114.45,89
20050901|2005-05-24 08:00,24,114.46,114.46,114.43,114.43,7
20050901|2005-05-24 09:00,24,114.42,114.42,114.42,114.42,20
20050901|2005-05-24 10:00,24,114.49,114.49,114.49,114.49,1
20050901|2005-05-24 10:30,24,114.48,114.5,114.48,114.5,151
20050901|2005-05-24 11:00,24,114.47,114.47,114.47,114.47,50
20050901|2005-05-25 01:00,25,114.48,114.48,114.48,114.48,1
20050901|2005-05-25 01:30,25,114.51,114.51,114.51,114.51,1
20050901|2005-05-25 02:00,25,114.51,114.57,114.51,114.57,1459
20050901|2005-05-25 02:30,25,114.59,114.65,114.59,114.6,1047
20050901|2005-05-25 03:00,25,114.59,114.61,114.58,114.61,85
20050901|2005-05-25 03:30,25,114.57,114.57,114.57,114.57,38
20050901|2005-05-25 04:00,25,114.61,114.61,114.61,114.61,5
20050901|2005-05-25 04:30,25,114.62,114.62,114.6,114.6,816
20050901|2005-05-25 06:30,25,114.59,114.59,114.59,114.59,251
20050901|2005-05-25 07:00,25,114.57,114.57,114.56,114.56,147
20050901|2005-05-25 07:30,25,114.56,114.65,114.56,114.62,507
20050901|2005-05-25 08:00,25,114.62,114.62,114.6,114.6,915
20050901|2005-05-25 08:30,25,114.55,114.55,114.52,114.52,101
20050901|2005-05-25 09:00,25,114.55,114.55,114.55,114.55,1
20050901|2005-05-25 09:30,25,114.56,114.58,114.56,114.58,2
20050901|2005-05-25 10:00,25,114.58,114.58,114.55,114.55,21
20050901|2005-05-25 10:30,25,114.54,114.54,114.48,114.48,700
20050901|2005-05-25 11:00,25,114.47,114.47,114.47,114.47,120
20050901|2005-05-25 11:30,25,114.48,114.48,114.46,114.46,101
20050901|2005-05-26 01:00,26,114.47,114.47,114.47,114.47,1
20050901|2005-05-26 01:30,26,114.57,114.57,114.57,114.57,100
20050901|2005-05-26 02:00,26,114.57,114.57,114.54,114.54,614
20050901|2005-05-26 02:30,26,114.54,114.55,114.54,114.55,154
20050901|2005-05-26 03:30,26,114.55,114.55,114.55,114.55,266
20050901|2005-05-26 04:00,26,114.55,114.55,114.54,114.54,1495
20050901|2005-05-26 04:30,26,114.55,114.55,114.54,114.54,73
20050901|2005-05-26 05:00,26,114.52,114.52,114.49,114.49,2810
20050901|2005-05-26 06:00,26,114.48,114.5,114.48,114.5,765
20050901|2005-05-26 06:30,26,114.49,114.49,114.49,114.49,100
20050901|2005-05-26 07:00,26,114.5,114.52,114.49,114.52,350
20050901|2005-05-26 07:30,26,114.46,114.46,114.4,114.42,1238
20050901|2005-05-26 08:00,26,114.43,114.43,114.37,114.37,520
20050901|2005-05-26 08:30,26,114.43,114.43,114.43,114.43,200
20050901|2005-05-26 09:00,26,114.39,114.41,114.38,114.38,201
20050901|2005-05-26 09:30,26,114.42,114.42,114.42,114.42,1
20050901|2005-05-26 10:00,26,114.48,114.52,114.48,114.51,1166
20050901|2005-05-26 10:30,26,114.49,114.49,114.49,114.49,1
20050901|2005-05-26 11:30,26,114.52,114.52,114.52,114.52,3
20050901|2005-05-27 01:00,27,114.5,114.5,114.5,114.5,114
20050901|2005-05-27 01:30,27,114.54,114.58,114.54,114.58,4
20050901|2005-05-27 02:00,27,114.58,114.63,114.58,114.62,342
20050901|2005-05-27 02:30,27,114.6,114.6,114.58,114.58,120
20050901|2005-05-27 03:00,27,114.6,114.6,114.6,114.6,25
20050901|2005-05-27 03:30,27,114.58,114.58,114.58,114.58,1
20050901|2005-05-27 04:00,27,114.57,114.57,114.57,114.57,694
20050901|2005-05-27 04:30,27,114.58,114.58,114.58,114.58,130
20050901|2005-05-27 05:00,27,114.54,114.54,114.51,114.52,2472
20050901|2005-05-27 05:30,27,114.51,114.51,114.49,114.49,72
20050901|2005-05-27 06:00,27,114.49,114.49,114.49,114.49,50
20050901|2005-05-27 06:30,27,114.53,114.53,114.53,114.53,130
20050901|2005-05-27 07:00,27,114.53,114.53,114.53,114.53,110
20050901|2005-05-27 07:30,27,114.48,114.48,114.48,114.48,55
20050901|2005-05-27 08:00,27,114.5,114.51,114.5,114.51,503
20050901|2005-05-27 08:30,27,114.5,114.5,114.48,114.48,110
20050901|2005-05-27 09:00,27,114.46,114.47,114.46,114.46,269
20050901|2005-05-27 09:30,27,114.47,114.48,114.47,114.48,34
20050901|2005-05-27 10:00,27,114.49,114.49,114.49,114.49,82
20050901|2005-05-27 11:00,27,114.51,114.51,114.5,114.5,50
20050901|2005-05-27 11:30,27,114.52,114.52,114.52,114.52,1
20050901|2005-05-30 01:00,30,114.46,114.51,114.46,114.51,6
20050901|2005-05-30 02:30,30,114.49,114.49,114.49,114.49,102
20050901|2005-05-30 03:00,30,114.49,114.49,114.49,114.49,100
20050901|2005-05-30 03:30,30,114.48,114.48,114.47,114.47,75
20050901|2005-05-30 04:00,30,114.46,114.46,114.45,114.46,143
20050901|2005-05-30 04:30,30,114.47,114.47,114.45,114.45,160
20050901|2005-05-30 06:00,30,114.41,114.41,114.41,114.41,1
20050901|2005-05-30 06:30,30,114.43,114.43,114.43,114.43,63
20050901|2005-05-30 07:30,30,114.44,114.46,114.44,114.46,320
20050901|2005-05-30 08:00,30,114.46,114.46,114.46,114.46,100
20050901|2005-05-30 08:30,30,114.47,114.47,114.47,114.47,100
20050901|2005-05-30 09:00,30,114.46,114.46,114.46,114.46,25
20050901|2005-05-30 09:30,30,114.46,114.47,114.46,114.47,26
20050901|2005-05-30 10:30,30,114.49,114.49,114.49,114.49,50
20050901|2005-05-30 11:00,30,114.48,114.48,114.48,114.48,18
20050901|2005-05-31 01:00,31,114.46,114.47,114.33,114.34,318
20050901|2005-05-31 01:30,31,114.32,114.36,114.32,114.36,2517
20050901|2005-05-31 02:00,31,114.38,114.47,114.38,114.47,530
20050901|2005-05-31 02:30,31,114.44,114.5,114.44,114.5,1697
20050901|2005-05-31 03:00,31,114.54,114.57,114.54,114.57,80
20050901|2005-05-31 03:30,31,114.56,114.59,114.56,114.59,576
20050901|2005-05-31 04:00,31,114.6,114.62,114.6,114.6,3479
20050901|2005-05-31 04:30,31,114.59,114.61,114.58,114.58,5479
20050901|2005-05-31 05:00,31,114.56,114.56,114.54,114.54,385
20050901|2005-05-31 05:30,31,114.51,114.54,114.51,114.54,467
20050901|2005-05-31 06:00,31,114.54,114.55,114.53,114.55,235
20050901|2005-05-31 06:30,31,114.57,114.57,114.57,114.57,336
20050901|2005-05-31 07:00,31,114.58,114.58,114.58,114.58,100
20050901|2005-05-31 07:30,31,114.61,114.65,114.61,114.61,485
20050901|2005-05-31 08:00,31,114.6,114.62,114.6,114.62,82
20050901|2005-05-31 08:30,31,114.63,114.7,114.63,114.7,2684
20050901|2005-05-31 09:00,31,114.66,114.74,114.66,114.71,13574
20050901|2005-05-31 09:30,31,114.73,114.75,114.73,114.73,1181
20050901|2005-05-31 10:00,31,114.75,114.81,114.73,114.77,2302
20050901|2005-05-31 10:30,31,114.78,114.78,114.78,114.78,60
20050901|2005-05-31 11:00,31,114.78,114.79,114.77,114.77,285
20050901|2005-05-31 11:30,31,114.8,114.8,114.79,114.8,1343
20050901|2005-05-31 12:00,31,114.75,114.75,114.75,114.75,20
20050901|2005-06-01 01:00,1,114.75,114.82,114.72,114.8,2064
20050901|2005-06-01 01:30,1,114.8,114.82,114.76,114.78,715
20050901|2005-06-01 02:00,1,114.74,114.74,114.74,114.74,17
20050901|2005-06-01 02:30,1,114.74,114.8,114.74,114.8,3245
20050901|2005-06-01 03:00,1,114.77,114.77,114.73,114.73,134
20050901|2005-06-01 03:30,1,114.73,114.84,114.73,114.79,1147
20050901|2005-06-01 04:00,1,114.79,114.81,114.78,114.8,1244
20050901|2005-06-01 04:30,1,114.8,114.82,114.8,114.82,1196
20050901|2005-06-01 05:00,1,114.82,114.83,114.81,114.82,25037
20050901|2005-06-01 05:30,1,114.84,114.85,114.82,114.85,3844
20050901|2005-06-01 06:00,1,114.86,114.86,114.85,114.85,3250
20050901|2005-06-01 06:30,1,114.84,114.85,114.84,114.85,348
20050901|2005-06-01 07:00,1,114.84,114.85,114.83,114.85,1351
20050901|2005-06-01 07:30,1,114.88,114.92,114.87,114.92,1596
20050901|2005-06-01 08:00,1,114.92,114.92,114.89,114.89,1004
20050901|2005-06-01 08:30,1,114.88,114.93,114.88,114.91,1603
20050901|2005-06-01 09:00,1,114.95,115.08,114.95,115.04,30203
20050901|2005-06-01 09:30,1,115.04,115.09,115.04,115.09,1318
20050901|2005-06-01 10:00,1,115.08,115.13,115.07,115.07,1165
20050901|2005-06-01 10:30,1,115.06,115.07,115.06,115.06,235
20050901|2005-06-01 11:00,1,115.06,115.06,114.98,114.98,2863
20050901|2005-06-01 11:30,1,114.98,115.04,114.98,115.04,1038
20050901|2005-06-02 01:00,2,115.01,115.04,115,115.02,849
20050901|2005-06-02 01:30,2,115.01,115.01,114.98,114.98,356
20050901|2005-06-02 02:00,2,114.97,114.97,114.95,114.96,3029
20050901|2005-06-02 02:30,2,114.97,115.02,114.97,115.01,6549
20050901|2005-06-02 03:00,2,115,115,114.95,114.99,1266
20050901|2005-06-02 03:30,2,114.98,114.98,114.97,114.98,2348
20050901|2005-06-02 04:00,2,114.97,115,114.96,114.97,4070
20050901|2005-06-02 04:30,2,114.97,115.01,114.97,114.99,493
20050901|2005-06-02 05:00,2,114.99,115.03,114.99,115.03,2524
20050901|2005-06-02 05:30,2,115.03,115.1,115.02,115.06,2614
20050901|2005-06-02 06:00,2,115.06,115.08,115.06,115.08,1176
20050901|2005-06-02 06:30,2,115.07,115.09,115.05,115.06,1319
20050901|2005-06-02 07:00,2,115.04,115.04,115.02,115.02,5017
20050901|2005-06-02 07:30,2,115.03,115.08,114.95,115,8623
20050901|2005-06-02 08:00,2,114.99,115,114.95,114.99,3928
20050901|2005-06-02 08:30,2,114.98,115.02,114.95,114.95,4719
20050901|2005-06-02 09:00,2,114.96,115.04,114.96,115.04,59672
20050901|2005-06-02 09:30,2,115.03,115.08,115.03,115.07,6782
20050901|2005-06-02 10:00,2,115.06,115.07,115.05,115.06,1884
20050901|2005-06-02 10:30,2,115.06,115.06,115.05,115.06,3976
20050901|2005-06-02 11:00,2,115.05,115.07,115.04,115.07,1528
20050901|2005-06-02 11:30,2,115.06,115.06,115.04,115.05,2111
20050901|2005-06-03 01:00,3,115.05,115.05,115,115.05,7639
20050901|2005-06-03 01:30,3,115.05,115.18,115.05,115.17,29878
20050901|2005-06-03 02:00,3,115.17,115.17,115.12,115.14,4170
20050901|2005-06-03 02:30,3,115.11,115.12,115.09,115.09,6013
20050901|2005-06-03 03:00,3,115.09,115.1,115.08,115.09,5299
20050901|2005-06-03 03:30,3,115.09,115.11,115.09,115.1,5501
20050901|2005-06-03 04:00,3,115.11,115.12,115.07,115.08,6965
20050901|2005-06-03 04:30,3,115.08,115.09,115.06,115.08,8923
20050901|2005-06-03 05:00,3,115.07,115.08,115.05,115.06,2190
20050901|2005-06-03 05:30,3,115.07,115.08,115.06,115.08,9825
20050901|2005-06-03 06:00,3,115.08,115.1,115.08,115.09,4569
20050901|2005-06-03 06:30,3,115.09,115.09,115.08,115.09,1088
20050901|2005-06-03 07:00,3,115.09,115.28,115.08,115.25,9107
20050901|2005-06-03 07:30,3,115.26,115.27,115.17,115.2,24434
20050901|2005-06-03 08:00,3,115.2,115.25,115.18,115.21,16797
20050901|2005-06-03 08:30,3,115.23,115.25,115.22,115.25,29592
20050901|2005-06-03 09:00,3,115.25,115.27,115.21,115.24,24596
20050901|2005-06-03 09:30,3,115.24,115.24,115.08,115.09,27823
20050901|2005-06-03 10:00,3,115.1,115.11,114.97,115,9903
20050901|2005-06-03 10:30,3,115,115.02,114.98,115,2551
20050901|2005-06-03 11:00,3,115.01,115.01,114.95,114.95,3105
20050901|2005-06-03 11:30,3,114.97,115.01,114.95,115.01,1086
20050901|2005-06-06 01:00,6,114.97,115.13,114.97,115.09,11780
20050901|2005-06-06 01:30,6,115.12,115.2,115.1,115.18,17427
20050901|2005-06-06 02:00,6,115.17,115.18,115.11,115.12,14990
20050901|2005-06-06 02:30,6,115.12,115.15,115.12,115.12,9199
20050901|2005-06-06 03:00,6,115.12,115.13,115.1,115.11,13829
20050901|2005-06-06 03:30,6,115.11,115.11,115.09,115.09,17025
20050901|2005-06-06 04:00,6,115.1,115.1,115.06,115.09,22533
20050901|2005-06-06 04:30,6,115.09,115.1,115.07,115.1,10784
20050901|2005-06-06 05:00,6,115.1,115.11,115.07,115.09,5441
20050901|2005-06-06 05:30,6,115.09,115.11,115.09,115.11,14400
20050901|2005-06-06 06:00,6,115.11,115.13,115.1,115.13,3863
20050901|2005-06-06 06:30,6,115.13,115.14,115.11,115.11,4555
20050901|2005-06-06 07:00,6,115.1,115.11,115.07,115.09,15349
20050901|2005-06-06 07:30,6,115.08,115.1,115.08,115.08,11640
20050901|2005-06-06 08:00,6,115.08,115.1,115.07,115.1,34517
20050901|2005-06-06 08:30,6,115.11,115.11,115.09,115.1,18199
20050901|2005-06-06 09:00,6,115.1,115.1,115.07,115.07,19376
20050901|2005-06-06 09:30,6,115.08,115.09,115.07,115.09,30705
20050901|2005-06-06 10:00,6,115.1,115.1,115.09,115.09,7051
20050901|2005-06-06 10:30,6,115.09,115.11,115.09,115.11,8246
20050901|2005-06-06 11:00,6,115.11,115.13,115.11,115.12,9525
20050901|2005-06-06 11:30,6,115.11,115.13,115.11,115.12,5685
20050901|2005-06-06 12:00,6,115.15,115.15,115.15,115.15,696
20050901|2005-06-07 01:00,7,115.18,115.26,115.18,115.24,16900
20050901|2005-06-07 01:30,7,115.25,115.25,115.2,115.2,10326
20050901|2005-06-07 02:00,7,115.2,115.26,115.2,115.24,27442
20050901|2005-06-07 02:30,7,115.24,115.26,115.24,115.25,17229
20050901|2005-06-07 03:00,7,115.25,115.25,115.23,115.25,46058
20050901|2005-06-07 03:30,7,115.25,115.27,115.24,115.26,30003
20050901|2005-06-07 04:00,7,115.26,115.26,115.23,115.24,33697
20050901|2005-06-07 04:30,7,115.25,115.26,115.22,115.24,25172
20050901|2005-06-07 05:00,7,115.24,115.25,115.23,115.24,15727
20050901|2005-06-07 05:30,7,115.24,115.25,115.23,115.23,15270
20050901|2005-06-07 06:00,7,115.23,115.26,115.23,115.26,7703
20050901|2005-06-07 06:30,7,115.25,115.28,115.25,115.27,29087
20050901|2005-06-07 07:00,7,115.27,115.27,115.23,115.25,27346
20050901|2005-06-07 07:30,7,115.25,115.34,115.24,115.33,86855
20050901|2005-06-07 08:00,7,115.33,115.39,115.31,115.34,56122
20050901|2005-06-07 08:30,7,115.34,115.37,115.33,115.34,51377
20050901|2005-06-07 09:00,7,115.34,115.36,115.33,115.35,56505
20050901|2005-06-07 09:30,7,115.35,115.36,115.27,115.32,44447
20050901|2005-06-07 10:00,7,115.32,115.38,115.32,115.36,25547
20050901|2005-06-07 10:30,7,115.36,115.45,115.36,115.44,42486
20050901|2005-06-07 11:00,7,115.44,115.46,115.42,115.44,24340
20050901|2005-06-07 11:30,7,115.44,115.45,115.39,115.41,17151
20050901|2005-06-07 12:00,7,115.41,115.41,115.41,115.41,277
20050901|2005-06-08 01:00,8,115.4,115.48,115.4,115.45,33997
20050901|2005-06-08 01:30,8,115.45,115.46,115.4,115.43,25629
20050901|2005-06-08 02:00,8,115.44,115.51,115.42,115.5,58140
20050901|2005-06-08 02:30,8,115.5,115.56,115.5,115.54,53041
20050901|2005-06-08 03:00,8,115.55,115.55,115.5,115.52,45098
20050901|2005-06-08 03:30,8,115.53,115.57,115.52,115.53,43702
20050901|2005-06-08 04:00,8,115.53,115.54,115.51,115.52,33961
20050901|2005-06-08 04:30,8,115.51,115.53,115.5,115.53,32788
20050901|2005-06-08 05:00,8,115.53,115.55,115.5,115.51,29047
20050901|2005-06-08 05:30,8,115.51,115.52,115.49,115.51,11363
20050901|2005-06-08 06:00,8,115.52,115.54,115.51,115.54,21074
20050901|2005-06-08 06:30,8,115.53,115.58,115.53,115.54,41678
20050901|2005-06-08 07:00,8,115.54,115.54,115.5,115.51,18706
20050901|2005-06-08 07:30,8,115.5,115.51,115.45,115.48,42249
20050901|2005-06-08 08:00,8,115.48,115.55,115.48,115.53,36263
20050901|2005-06-08 08:30,8,115.52,115.52,115.49,115.51,27130
20050901|2005-06-08 09:00,8,115.51,115.54,115.48,115.54,36311
20050901|2005-06-08 09:30,8,115.55,115.57,115.52,115.54,22808
20050901|2005-06-08 10:00,8,115.55,115.57,115.51,115.52,26723
20050901|2005-06-08 10:30,8,115.53,115.54,115.51,115.52,18660
20050901|2005-06-08 11:00,8,115.52,115.53,115.51,115.52,6030
20050901|2005-06-08 11:30,8,115.52,115.57,115.51,115.57,9716
20050901|2005-06-08 12:00,8,115.58,115.58,115.58,115.58,302
20050901|2005-06-09 01:00,9,115.54,115.54,115.48,115.48,17349
20050901|2005-06-09 01:30,9,115.49,115.5,115.38,115.45,37863
20050901|2005-06-09 02:00,9,115.44,115.52,115.44,115.51,27498
20050901|2005-06-09 02:30,9,115.52,115.53,115.46,115.47,32266
20050901|2005-06-09 03:00,9,115.47,115.47,115.42,115.43,41828
20050901|2005-06-09 03:30,9,115.44,115.45,115.41,115.44,27327
20050901|2005-06-09 04:00,9,115.44,115.47,115.42,115.47,51070
20050901|2005-06-09 04:30,9,115.46,115.48,115.26,115.32,87147
20050901|2005-06-09 05:00,9,115.32,115.35,115.27,115.34,80297
20050901|2005-06-09 05:30,9,115.34,115.37,115.31,115.32,36283
20050901|2005-06-09 06:00,9,115.33,115.38,115.31,115.37,34548
20050901|2005-06-09 06:30,9,115.37,115.37,115.32,115.34,20758
20050901|2005-06-09 07:00,9,115.34,115.36,115.33,115.34,15269
20050901|2005-06-09 07:30,9,115.34,115.36,115.32,115.36,26028
20050901|2005-06-09 08:00,9,115.36,115.36,115.32,115.35,31211
20050901|2005-06-09 08:30,9,115.35,115.42,115.34,115.36,25522
20050901|2005-06-09 09:00,9,115.36,115.45,115.3,115.37,56495
20050901|2005-06-09 09:30,9,115.37,115.5,115.34,115.47,41041
20050901|2005-06-09 10:00,9,115.47,115.51,115.44,115.5,32759
20050901|2005-06-09 10:30,9,115.51,115.58,115.5,115.54,25573
20050901|2005-06-09 11:00,9,115.55,115.56,115.52,115.53,12887
20050901|2005-06-09 11:30,9,115.53,115.55,115.53,115.54,10577
20050901|2005-06-09 12:00,9,115.53,115.53,115.53,115.53,458
20050901|2005-06-10 01:00,10,115.54,115.59,115.54,115.56,8227
20050901|2005-06-10 01:30,10,115.57,115.58,115.51,115.52,12641
20050901|2005-06-10 02:00,10,115.53,115.53,115.44,115.5,32154
20050901|2005-06-10 02:30,10,115.51,115.51,115.44,115.44,24363
20050901|2005-06-10 03:00,10,115.44,115.48,115.39,115.47,36651
20050901|2005-06-10 03:30,10,115.48,115.48,115.42,115.43,25882
20050901|2005-06-10 04:00,10,115.42,115.43,115.36,115.36,41452
20050901|2005-06-10 04:30,10,115.36,115.41,115.36,115.4,28064
20050901|2005-06-10 05:00,10,115.4,115.41,115.38,115.4,12114
20050901|2005-06-10 05:30,10,115.4,115.42,115.39,115.42,12034
20050901|2005-06-10 06:00,10,115.42,115.46,115.42,115.45,16136
20050901|2005-06-10 06:30,10,115.45,115.47,115.43,115.43,10538
20050901|2005-06-10 07:00,10,115.43,115.45,115.41,115.42,23815
20050901|2005-06-10 07:30,10,115.42,115.46,115.38,115.4,34167
20050901|2005-06-10 08:00,10,115.4,115.41,115.35,115.39,33580
20050901|2005-06-10 08:30,10,115.38,115.39,115.28,115.29,42092
20050901|2005-06-10 09:00,10,115.3,115.34,115.27,115.33,32464
20050901|2005-06-10 09:30,10,115.34,115.4,115.33,115.35,27337
20050901|2005-06-10 10:00,10,115.35,115.37,115.32,115.37,9742
20050901|2005-06-10 10:30,10,115.37,115.39,115.35,115.38,6208
20050901|2005-06-10 11:00,10,115.39,115.4,115.38,115.38,3494
20050901|2005-06-10 11:30,10,115.38,115.4,115.33,115.4,13230
20050901|2005-06-10 12:00,10,115.41,115.41,115.41,115.41,468
20050901|2005-06-13 01:00,13,115.36,115.4,115.34,115.39,14982
20050901|2005-06-13 01:30,13,115.39,115.58,115.39,115.56,54760
20050901|2005-06-13 02:00,13,115.55,115.57,115.45,115.48,45959
20050901|2005-06-13 02:30,13,115.48,115.52,115.47,115.49,14801
20050901|2005-06-13 03:00,13,115.49,115.5,115.37,115.41,45379
20050901|2005-06-13 03:30,13,115.41,115.44,115.33,115.33,49989
20050901|2005-06-13 04:00,13,115.34,115.38,115.32,115.34,36208
20050901|2005-06-13 04:30,13,115.35,115.38,115.3,115.36,47541
20050901|2005-06-13 05:00,13,115.37,115.37,115.23,115.28,39974
20050901|2005-06-13 05:30,13,115.28,115.29,115.22,115.23,45526
20050901|2005-06-13 06:00,13,115.23,115.24,115.17,115.17,36524
20050901|2005-06-13 06:30,13,115.17,115.22,115.14,115.22,31371
20050901|2005-06-13 07:00,13,115.21,115.23,115.19,115.21,19732
20050901|2005-06-13 07:30,13,115.2,115.24,115.18,115.23,26706
20050901|2005-06-13 08:00,13,115.23,115.31,115.22,115.29,37033
20050901|2005-06-13 08:30,13,115.28,115.29,115.24,115.25,24349
20050901|2005-06-13 09:00,13,115.26,115.29,115.23,115.26,26215
20050901|2005-06-13 09:30,13,115.26,115.29,115.24,115.27,23464
20050901|2005-06-13 10:00,13,115.27,115.28,115.22,115.25,23672
20050901|2005-06-13 10:30,13,115.25,115.27,115.22,115.26,13686
20050901|2005-06-13 11:00,13,115.27,115.28,115.25,115.27,5569
20050901|2005-06-13 11:30,13,115.28,115.32,115.27,115.31,5373
20050901|2005-06-13 12:00,13,115.33,115.33,115.33,115.33,1065
20050901|2005-06-14 01:00,14,115.34,115.35,115.29,115.31,10887
20050901|2005-06-14 01:30,14,115.3,115.35,115.3,115.34,11535
20050901|2005-06-14 02:00,14,115.33,115.36,115.31,115.32,17536
20050901|2005-06-14 02:30,14,115.31,115.33,115.19,115.21,49500
20050901|2005-06-14 03:00,14,115.21,115.22,115.15,115.21,54706
20050901|2005-06-14 03:30,14,115.21,115.23,115.17,115.23,34042
20050901|2005-06-14 04:00,14,115.22,115.24,115.19,115.23,39441
20050901|2005-06-14 04:30,14,115.22,115.28,115.22,115.26,29094
20050901|2005-06-14 05:00,14,115.26,115.29,115.23,115.26,15926
20050901|2005-06-14 05:30,14,115.25,115.27,115.2,115.2,32845
20050901|2005-06-14 06:00,14,115.2,115.25,115.2,115.24,14930
20050901|2005-06-14 06:30,14,115.24,115.25,115.23,115.23,10579
20050901|2005-06-14 07:00,14,115.24,115.32,115.24,115.32,29000
20050901|2005-06-14 07:30,14,115.32,115.32,115.24,115.24,53918
20050901|2005-06-14 08:00,14,115.24,115.25,115.16,115.22,50919
20050901|2005-06-14 08:30,14,115.23,115.23,115.17,115.22,49382
20050901|2005-06-14 09:00,14,115.22,115.24,115.19,115.21,32781
20050901|2005-06-14 09:30,14,115.21,115.22,115.17,115.18,22924
20050901|2005-06-14 10:00,14,115.18,115.19,115.12,115.16,41045
20050901|2005-06-14 10:30,14,115.15,115.18,115.12,115.15,18927
20050901|2005-06-14 11:00,14,115.14,115.17,115.11,115.17,9011
20050901|2005-06-14 11:30,14,115.16,115.19,115.16,115.17,8275
20050901|2005-06-14 12:00,14,115.18,115.18,115.18,115.18,1096
20050901|2005-06-15 01:00,15,115.2,115.22,115.17,115.17,10487
20050901|2005-06-15 01:30,15,115.17,115.19,115.07,115.1,46198
20050901|2005-06-15 02:00,15,115.09,115.11,115.06,115.1,36960
20050901|2005-06-15 02:30,15,115.1,115.13,115.1,115.12,27042
20050901|2005-06-15 03:00,15,115.13,115.13,115.09,115.1,25662
20050901|2005-06-15 03:30,15,115.09,115.13,115.06,115.09,57879
20050901|2005-06-15 04:00,15,115.09,115.1,115.01,115.03,68144
20050901|2005-06-15 04:30,15,115.03,115.05,115,115.05,45433
20050901|2005-06-15 05:00,15,115.05,115.05,114.99,115.02,38484
20050901|2005-06-15 05:30,15,115.02,115.05,114.94,115.01,72173
20050901|2005-06-15 06:00,15,115.01,115.05,115,115.02,27119
20050901|2005-06-15 06:30,15,115.02,115.04,114.99,115.01,19326
20050901|2005-06-15 07:00,15,115.01,115.05,114.98,115,41702
20050901|2005-06-15 07:30,15,115,115.03,114.92,114.92,93560
20050901|2005-06-15 08:00,15,114.93,114.94,114.82,114.85,100044
20050901|2005-06-15 08:30,15,114.85,114.89,114.83,114.84,55224
20050901|2005-06-15 09:00,15,114.84,114.86,114.75,114.79,86174
20050901|2005-06-15 09:30,15,114.79,114.85,114.77,114.83,57516
20050901|2005-06-15 10:00,15,114.82,114.83,114.76,114.78,25382
20050901|2005-06-15 10:30,15,114.78,114.78,114.73,114.74,28363
20050901|2005-06-15 11:00,15,114.74,114.74,114.68,114.7,28754
20050901|2005-06-15 11:30,15,114.7,114.71,114.65,114.66,11148
20050901|2005-06-15 12:00,15,114.63,114.63,114.63,114.63,335
20050901|2005-06-16 01:00,16,114.71,114.74,114.64,114.68,34348
20050901|2005-06-16 01:30,16,114.68,114.71,114.66,114.68,17699
20050901|2005-06-16 02:00,16,114.69,114.69,114.64,114.66,35325
20050901|2005-06-16 02:30,16,114.65,114.67,114.49,114.51,94674
20050901|2005-06-16 03:00,16,114.52,114.52,114.42,114.46,81603
20050901|2005-06-16 03:30,16,114.46,114.48,114.35,114.41,100339
20050901|2005-06-16 04:00,16,114.41,114.5,114.41,114.47,57037
20050901|2005-06-16 04:30,16,114.48,114.53,114.45,114.53,52568
20050901|2005-06-16 05:00,16,114.53,114.53,114.49,114.5,27298
20050901|2005-06-16 05:30,16,114.5,114.54,114.49,114.52,31598
20050901|2005-06-16 06:00,16,114.52,114.62,114.52,114.61,40219
20050901|2005-06-16 06:30,16,114.61,114.62,114.55,114.57,19054
20050901|2005-06-16 07:00,16,114.57,114.57,114.46,114.48,29370
20050901|2005-06-16 07:30,16,114.48,114.58,114.47,114.52,42869
20050901|2005-06-16 08:00,16,114.52,114.57,114.5,114.55,35927
20050901|2005-06-16 08:30,16,114.55,114.58,114.52,114.55,31652
20050901|2005-06-16 09:00,16,114.54,114.58,114.53,114.55,37168
20050901|2005-06-16 09:30,16,114.55,114.56,114.51,114.55,23040
20050901|2005-06-16 10:00,16,114.55,114.62,114.55,114.62,19641
20050901|2005-06-16 10:30,16,114.61,114.69,114.61,114.69,35004
20050901|2005-06-16 11:00,16,114.7,114.74,114.65,114.69,32501
20050901|2005-06-16 11:30,16,114.7,114.73,114.69,114.7,8817
20050901|2005-06-16 12:00,16,114.71,114.71,114.71,114.71,468
20050901|2005-06-17 01:00,17,114.74,114.74,114.67,114.71,10329
20050901|2005-06-17 01:30,17,114.71,114.78,114.68,114.78,32880
20050901|2005-06-17 02:00,17,114.78,114.82,114.76,114.81,35768
20050901|2005-06-17 02:30,17,114.81,114.83,114.78,114.82,33836
20050901|2005-06-17 03:00,17,114.82,114.83,114.79,114.82,27061
20050901|2005-06-17 03:30,17,114.81,114.83,114.79,114.8,21899
20050901|2005-06-17 04:00,17,114.8,114.8,114.71,114.73,34956
20050901|2005-06-17 04:30,17,114.73,114.78,114.7,114.7,24365
20050901|2005-06-17 05:00,17,114.7,114.74,114.68,114.7,31932
20050901|2005-06-17 05:30,17,114.71,114.71,114.62,114.7,41585
20050901|2005-06-17 06:00,17,114.69,114.7,114.61,114.64,30430
20050901|2005-06-17 06:30,17,114.64,114.68,114.61,114.65,13419
20050901|2005-06-17 07:00,17,114.65,114.65,114.57,114.6,33618
20050901|2005-06-17 07:30,17,114.6,114.65,114.57,114.62,39574
20050901|2005-06-17 08:00,17,114.63,114.68,114.59,114.67,25952
20050901|2005-06-17 08:30,17,114.67,114.71,114.62,114.67,37372
20050901|2005-06-17 09:00,17,114.68,114.75,114.63,114.68,69239
20050901|2005-06-17 09:30,17,114.68,114.72,114.64,114.7,26818
20050901|2005-06-17 10:00,17,114.7,114.76,114.69,114.7,14878
20050901|2005-06-17 10:30,17,114.7,114.73,114.68,114.7,11822
20050901|2005-06-17 11:00,17,114.71,114.71,114.69,114.71,20212
20050901|2005-06-17 11:30,17,114.71,114.73,114.7,114.73,3108
20050901|2005-06-17 12:00,17,114.74,114.74,114.74,114.74,253
20050901|2005-06-20 01:00,20,114.72,114.82,114.7,114.78,11116
20050901|2005-06-20 01:30,20,114.78,114.8,114.76,114.77,5921
20050901|2005-06-20 02:00,20,114.76,114.81,114.73,114.78,16133
20050901|2005-06-20 02:30,20,114.78,114.79,114.74,114.76,18113
20050901|2005-06-20 03:00,20,114.76,114.78,114.66,114.68,22771
20050901|2005-06-20 03:30,20,114.69,114.7,114.65,114.66,21475
20050901|2005-06-20 04:00,20,114.67,114.69,114.6,114.61,24976
20050901|2005-06-20 04:30,20,114.61,114.64,114.59,114.61,23836
20050901|2005-06-20 05:00,20,114.61,114.64,114.59,114.63,22484
20050901|2005-06-20 05:30,20,114.64,114.65,114.62,114.64,14742
20050901|2005-06-20 06:00,20,114.64,114.69,114.63,114.67,13993
20050901|2005-06-20 06:30,20,114.67,114.7,114.66,114.68,8999
20050901|2005-06-20 07:00,20,114.68,114.68,114.63,114.65,16302
20050901|2005-06-20 07:30,20,114.65,114.84,114.65,114.78,115681
20050901|2005-06-20 08:00,20,114.78,114.78,114.72,114.75,39459
20050901|2005-06-20 08:30,20,114.75,114.77,114.72,114.72,33329
20050901|2005-06-20 09:00,20,114.73,114.76,114.66,114.76,40879
20050901|2005-06-20 09:30,20,114.76,114.8,114.74,114.79,31039
20050901|2005-06-20 10:00,20,114.79,114.86,114.77,114.84,17448
20050901|2005-06-20 10:30,20,114.85,114.89,114.83,114.85,19404
20050901|2005-06-20 11:00,20,114.84,114.85,114.83,114.83,6704
20050901|2005-06-20 11:30,20,114.83,114.87,114.83,114.85,6823
20050901|2005-06-20 12:00,20,114.83,114.83,114.83,114.83,344
20050901|2005-06-21 01:00,21,114.8,114.82,114.75,114.77,11300
20050901|2005-06-21 01:30,21,114.76,114.86,114.74,114.85,20176
20050901|2005-06-21 02:00,21,114.85,114.89,114.81,114.87,36767
20050901|2005-06-21 02:30,21,114.87,115.02,114.85,114.99,107576
20050901|2005-06-21 03:00,21,114.99,115.14,114.99,115.12,74509
20050901|2005-06-21 03:30,21,115.11,115.21,115.11,115.13,109045
20050901|2005-06-21 04:00,21,115.13,115.26,115.09,115.25,93832
20050901|2005-06-21 04:30,21,115.25,115.26,115.19,115.23,61827
20050901|2005-06-21 05:00,21,115.22,115.25,115.2,115.22,26925
20050901|2005-06-21 05:30,21,115.21,115.21,115.13,115.13,47326
20050901|2005-06-21 06:00,21,115.13,115.19,115.11,115.19,26674
20050901|2005-06-21 06:30,21,115.19,115.21,115.17,115.2,22851
20050901|2005-06-21 07:00,21,115.19,115.22,115.18,115.18,21530
20050901|2005-06-21 07:30,21,115.19,115.2,115.17,115.18,20669
20050901|2005-06-21 08:00,21,115.18,115.27,115.18,115.25,41555
20050901|2005-06-21 08:30,21,115.25,115.26,115.2,115.22,37314
20050901|2005-06-21 09:00,21,115.22,115.23,115.16,115.19,44077
20050901|2005-06-21 09:30,21,115.19,115.25,115.18,115.24,31353
20050901|2005-06-21 10:00,21,115.24,115.25,115.22,115.22,15787
20050901|2005-06-21 10:30,21,115.22,115.23,115.2,115.21,14296
20050901|2005-06-21 11:00,21,115.22,115.26,115.22,115.23,16139
20050901|2005-06-21 11:30,21,115.23,115.27,115.23,115.26,4402
20050901|2005-06-21 12:00,21,115.27,115.27,115.27,115.27,411
20050901|2005-06-22 01:00,22,115.23,115.25,115.19,115.23,11634
20050901|2005-06-22 01:30,22,115.23,115.25,115.2,115.24,12329
20050901|2005-06-22 02:00,22,115.24,115.25,115.22,115.22,18163
20050901|2005-06-22 02:30,22,115.22,115.39,115.22,115.37,78539
20050901|2005-06-22 03:00,22,115.37,115.47,115.36,115.47,85745
20050901|2005-06-22 03:30,22,115.47,115.69,115.46,115.53,153363
20050901|2005-06-22 04:00,22,115.53,115.59,115.5,115.55,81768
20050901|2005-06-22 04:30,22,115.55,115.59,115.51,115.54,66589
20050901|2005-06-22 05:00,22,115.55,115.58,115.52,115.54,19886
20050901|2005-06-22 05:30,22,115.53,115.58,115.51,115.56,27489
20050901|2005-06-22 06:00,22,115.56,115.58,115.53,115.58,21173
20050901|2005-06-22 06:30,22,115.57,115.6,115.56,115.58,22651
20050901|2005-06-22 07:00,22,115.58,115.59,115.53,115.56,23392
20050901|2005-06-22 07:30,22,115.55,115.58,115.54,115.55,31270
20050901|2005-06-22 08:00,22,115.55,115.6,115.54,115.55,33267
20050901|2005-06-22 08:30,22,115.55,115.56,115.51,115.53,31621
20050901|2005-06-22 09:00,22,115.53,115.57,115.5,115.53,38342
20050901|2005-06-22 09:30,22,115.53,115.58,115.52,115.57,29209
20050901|2005-06-22 10:00,22,115.57,115.62,115.56,115.58,27795
20050901|2005-06-22 10:30,22,115.57,115.6,115.55,115.57,16446
20050901|2005-06-22 11:00,22,115.58,115.59,115.56,115.57,11283
20050901|2005-06-22 11:30,22,115.58,115.59,115.56,115.56,9952
20050901|2005-06-22 12:00,22,115.55,115.55,115.55,115.55,2648
20050901|2005-06-23 01:00,23,115.6,115.63,115.58,115.61,19763
20050901|2005-06-23 01:30,23,115.61,115.63,115.54,115.59,21710
20050901|2005-06-23 02:00,23,115.58,115.59,115.53,115.57,36701
20050901|2005-06-23 02:30,23,115.56,115.59,115.54,115.55,20781
20050901|2005-06-23 03:00,23,115.54,115.57,115.51,115.53,22867
20050901|2005-06-23 03:30,23,115.54,115.54,115.41,115.45,64784
20050901|2005-06-23 04:00,23,115.44,115.5,115.44,115.45,32442
20050901|2005-06-23 04:30,23,115.46,115.53,115.45,115.52,49771
20050901|2005-06-23 05:00,23,115.52,115.54,115.48,115.5,22867
20050901|2005-06-23 05:30,23,115.5,115.52,115.46,115.47,19488
20050901|2005-06-23 06:00,23,115.47,115.5,115.46,115.49,11786
20050901|2005-06-23 06:30,23,115.49,115.5,115.47,115.48,10897
20050901|2005-06-23 07:00,23,115.49,115.53,115.46,115.51,24570
20050901|2005-06-23 07:30,23,115.5,115.52,115.42,115.47,42097
20050901|2005-06-23 08:00,23,115.47,115.52,115.46,115.5,29222
20050901|2005-06-23 08:30,23,115.5,115.52,115.45,115.47,25773
20050901|2005-06-23 09:00,23,115.47,115.5,115.45,115.49,25716
20050901|2005-06-23 09:30,23,115.49,115.53,115.47,115.5,26419
20050901|2005-06-23 10:00,23,115.51,115.51,115.45,115.45,19922
20050901|2005-06-23 10:30,23,115.46,115.48,115.43,115.46,19860
20050901|2005-06-23 11:00,23,115.46,115.48,115.45,115.47,4227
20050901|2005-06-23 11:30,23,115.47,115.48,115.45,115.46,6870
20050901|2005-06-23 12:00,23,115.46,115.46,115.46,115.46,79
20050901|2005-06-24 01:00,24,115.51,115.53,115.48,115.51,8281
20050901|2005-06-24 01:30,24,115.5,115.66,115.49,115.62,37457
20050901|2005-06-24 02:00,24,115.62,115.71,115.61,115.64,38439
20050901|2005-06-24 02:30,24,115.63,115.69,115.63,115.67,36546
20050901|2005-06-24 03:00,24,115.66,115.66,115.58,115.65,28158
20050901|2005-06-24 03:30,24,115.65,115.65,115.58,115.58,25052
20050901|2005-06-24 04:00,24,115.58,115.61,115.55,115.56,26824
20050901|2005-06-24 04:30,24,115.56,115.59,115.55,115.58,19838
20050901|2005-06-24 05:00,24,115.58,115.59,115.54,115.56,15221
20050901|2005-06-24 05:30,24,115.56,115.59,115.51,115.52,12861
20050901|2005-06-24 06:00,24,115.52,115.55,115.49,115.54,22128
20050901|2005-06-24 06:30,24,115.53,115.54,115.51,115.54,12900
20050901|2005-06-24 07:00,24,115.54,115.58,115.5,115.57,22250
20050901|2005-06-24 07:30,24,115.57,115.63,115.54,115.57,47437
20050901|2005-06-24 08:00,24,115.57,115.59,115.53,115.56,25067
20050901|2005-06-24 08:30,24,115.56,115.58,115.51,115.54,23279
20050901|2005-06-24 09:00,24,115.54,115.54,115.48,115.52,31336
20050901|2005-06-24 09:30,24,115.51,115.53,115.44,115.52,29096
20050901|2005-06-24 10:00,24,115.53,115.58,115.52,115.56,11374
20050901|2005-06-24 10:30,24,115.57,115.6,115.53,115.55,7385
20050901|2005-06-24 11:00,24,115.55,115.55,115.52,115.54,3595
20050901|2005-06-24 11:30,24,115.53,115.58,115.53,115.56,5589
20050901|2005-06-24 12:00,24,115.55,115.55,115.55,115.55,183
20050901|2005-06-27 01:00,27,115.55,115.55,115.49,115.53,10055
20050901|2005-06-27 01:30,27,115.53,115.57,115.51,115.52,11093
20050901|2005-06-27 02:00,27,115.52,115.56,115.51,115.53,11868
20050901|2005-06-27 02:30,27,115.54,115.6,115.53,115.56,19038
20050901|2005-06-27 03:00,27,115.56,115.6,115.51,115.56,28837
20050901|2005-06-27 03:30,27,115.55,115.58,115.53,115.54,14210
20050901|2005-06-27 04:00,27,115.54,115.57,115.52,115.56,15812
20050901|2005-06-27 04:30,27,115.55,115.59,115.55,115.58,14339
20050901|2005-06-27 05:00,27,115.58,115.67,115.57,115.65,30853
20050901|2005-06-27 05:30,27,115.65,115.7,115.64,115.65,26491
20050901|2005-06-27 06:00,27,115.65,115.66,115.61,115.62,12861
20050901|2005-06-27 06:30,27,115.63,115.65,115.62,115.64,6868
20050901|2005-06-27 07:00,27,115.64,115.66,115.61,115.62,17917
20050901|2005-06-27 07:30,27,115.63,115.64,115.61,115.62,15306
20050901|2005-06-27 08:00,27,115.61,115.66,115.61,115.65,15884
20050901|2005-06-27 08:30,27,115.64,115.64,115.6,115.64,23753
20050901|2005-06-27 09:00,27,115.64,115.67,115.63,115.66,18323
20050901|2005-06-27 09:30,27,115.66,115.69,115.63,115.69,16780
20050901|2005-06-27 10:00,27,115.69,115.71,115.68,115.69,16467
20050901|2005-06-27 10:30,27,115.69,115.7,115.64,115.68,13522
20050901|2005-06-27 11:00,27,115.67,115.68,115.64,115.67,6415
20050901|2005-06-27 11:30,27,115.66,115.68,115.66,115.67,6875
20050901|2005-06-27 12:00,27,115.67,115.67,115.67,115.67,330
20050901|2005-06-28 01:00,28,115.6,115.63,115.59,115.62,9785
20050901|2005-06-28 01:30,28,115.62,115.64,115.59,115.59,12553
20050901|2005-06-28 02:00,28,115.59,115.59,115.51,115.56,34051
20050901|2005-06-28 02:30,28,115.57,115.58,115.55,115.57,21721
20050901|2005-06-28 03:00,28,115.56,115.64,115.55,115.63,30718
20050901|2005-06-28 03:30,28,115.63,115.63,115.56,115.59,25903
20050901|2005-06-28 04:00,28,115.58,115.59,115.54,115.56,23079
20050901|2005-06-28 04:30,28,115.56,115.57,115.5,115.54,27526
20050901|2005-06-28 05:00,28,115.54,115.55,115.51,115.53,12712
20050901|2005-06-28 05:30,28,115.53,115.54,115.5,115.51,13013
20050901|2005-06-28 06:00,28,115.51,115.52,115.48,115.51,25221
20050901|2005-06-28 06:30,28,115.5,115.56,115.5,115.55,13379
20050901|2005-06-28 07:00,28,115.55,115.55,115.51,115.53,26159
20050901|2005-06-28 07:30,28,115.54,115.54,115.52,115.53,15418
20050901|2005-06-28 08:00,28,115.53,115.54,115.46,115.52,38578
20050901|2005-06-28 08:30,28,115.52,115.53,115.46,115.47,25970
20050901|2005-06-28 09:00,28,115.46,115.5,115.43,115.47,60563
20050901|2005-06-28 09:30,28,115.48,115.52,115.45,115.47,35277
20050901|2005-06-28 10:00,28,115.47,115.51,115.45,115.48,19303
20050901|2005-06-28 10:30,28,115.48,115.49,115.41,115.43,22143
20050901|2005-06-28 11:00,28,115.43,115.44,115.37,115.43,14387
20050901|2005-06-28 11:30,28,115.43,115.48,115.43,115.48,5844
20050901|2005-06-28 12:00,28,115.47,115.47,115.47,115.47,745
20050901|2005-06-29 01:00,29,115.48,115.48,115.36,115.4,20352
20050901|2005-06-29 01:30,29,115.4,115.44,115.39,115.4,15494
20050901|2005-06-29 02:00,29,115.41,115.42,115.34,115.35,29585
20050901|2005-06-29 02:30,29,115.36,115.37,115.34,115.35,30437
20050901|2005-06-29 03:00,29,115.36,115.36,115.29,115.34,38468
20050901|2005-06-29 03:30,29,115.33,115.34,115.3,115.33,30564
20050901|2005-06-29 04:00,29,115.33,115.34,115.27,115.33,33793
20050901|2005-06-29 04:30,29,115.32,115.37,115.32,115.36,30675
20050901|2005-06-29 05:00,29,115.37,115.42,115.37,115.39,35398
20050901|2005-06-29 05:30,29,115.38,115.45,115.38,115.42,42092
20050901|2005-06-29 06:00,29,115.42,115.44,115.4,115.41,14077
20050901|2005-06-29 06:30,29,115.41,115.5,115.41,115.5,25325
20050901|2005-06-29 07:00,29,115.5,115.5,115.44,115.47,21402
20050901|2005-06-29 07:30,29,115.48,115.64,115.47,115.63,63766
20050901|2005-06-29 08:00,29,115.63,115.66,115.6,115.63,43067
20050901|2005-06-29 08:30,29,115.63,115.65,115.6,115.63,21471
20050901|2005-06-29 09:00,29,115.64,115.64,115.54,115.54,29206
20050901|2005-06-29 09:30,29,115.54,115.59,115.52,115.53,34626
20050901|2005-06-29 10:00,29,115.53,115.54,115.42,115.44,36720
20050901|2005-06-29 10:30,29,115.44,115.44,115.32,115.42,42897
20050901|2005-06-29 11:00,29,115.42,115.46,115.38,115.39,11220
20050901|2005-06-29 11:30,29,115.39,115.42,115.39,115.41,5357
20050901|2005-06-29 12:00,29,115.41,115.41,115.41,115.41,440
20050901|2005-06-30 01:00,30,115.38,115.4,115.31,115.34,12103
20050901|2005-06-30 01:30,30,115.33,115.4,115.31,115.4,15479
20050901|2005-06-30 02:00,30,115.4,115.42,115.37,115.39,17835
20050901|2005-06-30 02:30,30,115.39,115.49,115.38,115.48,28015
20050901|2005-06-30 03:00,30,115.47,115.56,115.47,115.54,33653
20050901|2005-06-30 03:30,30,115.54,115.56,115.49,115.51,34776
20050901|2005-06-30 04:00,30,115.52,115.56,115.51,115.54,40339
20050901|2005-06-30 04:30,30,115.54,115.57,115.51,115.53,28164
20050901|2005-06-30 05:00,30,115.53,115.54,115.51,115.52,17711
20050901|2005-06-30 05:30,30,115.51,115.6,115.5,115.58,29626
20050901|2005-06-30 06:00,30,115.57,115.61,115.57,115.58,19942
20050901|2005-06-30 06:30,30,115.58,115.59,115.52,115.54,16527
20050901|2005-06-30 07:00,30,115.53,115.58,115.53,115.57,24315
20050901|2005-06-30 07:30,30,115.57,115.64,115.55,115.56,42892
20050901|2005-06-30 08:00,30,115.57,115.58,115.52,115.55,22833
20050901|2005-06-30 08:30,30,115.55,115.59,115.52,115.59,25220
20050901|2005-06-30 09:00,30,115.6,115.61,115.55,115.59,29233
20050901|2005-06-30 09:30,30,115.59,115.65,115.58,115.63,37113
20050901|2005-06-30 10:00,30,115.64,115.7,115.63,115.65,44012
20050901|2005-06-30 10:30,30,115.65,115.67,115.64,115.66,10119
20050901|2005-06-30 11:00,30,115.67,115.68,115.65,115.66,5088
20050901|2005-06-30 11:30,30,115.66,115.67,115.64,115.65,9976
20050901|2005-06-30 12:00,30,115.64,115.64,115.64,115.64,334
20050901|2005-07-01 01:00,1,115.69,115.7,115.64,115.65,11185
20050901|2005-07-01 01:30,1,115.65,115.66,115.56,115.57,15661
20050901|2005-07-01 02:00,1,115.58,115.64,115.57,115.63,18871
20050901|2005-07-01 02:30,1,115.63,115.7,115.54,115.55,55861
20050901|2005-07-01 03:00,1,115.54,115.56,115.48,115.5,51816
20050901|2005-07-01 03:30,1,115.5,115.54,115.47,115.5,23892
20050901|2005-07-01 04:00,1,115.5,115.52,115.45,115.5,31717
20050901|2005-07-01 04:30,1,115.49,115.53,115.47,115.49,20507
20050901|2005-07-01 05:00,1,115.49,115.53,115.46,115.51,26388
20050901|2005-07-01 05:30,1,115.51,115.55,115.51,115.54,11177
20050901|2005-07-01 06:00,1,115.54,115.55,115.51,115.53,8330
20050901|2005-07-01 06:30,1,115.53,115.56,115.53,115.53,10811
20050901|2005-07-01 07:00,1,115.53,115.56,115.52,115.55,14096
20050901|2005-07-01 07:30,1,115.55,115.58,115.5,115.58,27874
20050901|2005-07-01 08:00,1,115.58,115.59,115.54,115.57,20688
20050901|2005-07-01 08:30,1,115.57,115.6,115.56,115.58,20124
20050901|2005-07-01 09:00,1,115.58,115.6,115.38,115.41,79606
20050901|2005-07-01 09:30,1,115.42,115.45,115.37,115.44,40306
20050901|2005-07-01 10:00,1,115.43,115.51,115.43,115.45,26741
20050901|2005-07-01 10:30,1,115.45,115.49,115.42,115.44,15997
20050901|2005-07-01 11:00,1,115.44,115.46,115.42,115.46,4167
20050901|2005-07-01 11:30,1,115.45,115.48,115.41,115.47,4086
20050901|2005-07-01 12:00,1,115.48,115.48,115.48,115.48,167
20050901|2005-07-04 01:00,4,115.33,115.35,115.15,115.25,46610
20050901|2005-07-04 01:30,4,115.25,115.27,115.21,115.25,17188
20050901|2005-07-04 02:00,4,115.26,115.27,115.17,115.22,30868
20050901|2005-07-04 02:30,4,115.21,115.28,115.21,115.24,25786
20050901|2005-07-04 03:00,4,115.24,115.24,115.21,115.23,10391
20050901|2005-07-04 03:30,4,115.23,115.27,115.22,115.26,14981
20050901|2005-07-04 04:00,4,115.25,115.25,115.22,115.23,10257
20050901|2005-07-04 04:30,4,115.23,115.25,115.22,115.24,10565
20050901|2005-07-04 05:00,4,115.24,115.29,115.22,115.27,20953
20050901|2005-07-04 05:30,4,115.27,115.29,115.26,115.29,3594
20050901|2005-07-04 06:00,4,115.28,115.32,115.27,115.3,6961
20050901|2005-07-04 06:30,4,115.31,115.32,115.29,115.3,6507
20050901|2005-07-04 07:00,4,115.3,115.35,115.3,115.34,11853
20050901|2005-07-04 07:30,4,115.33,115.36,115.32,115.34,11702
20050901|2005-07-04 08:00,4,115.33,115.35,115.33,115.34,5822
20050901|2005-07-04 08:30,4,115.34,115.35,115.32,115.32,6558
20050901|2005-07-04 09:00,4,115.33,115.35,115.31,115.34,9524
20050901|2005-07-04 09:30,4,115.34,115.39,115.33,115.33,13303
20050901|2005-07-04 10:00,4,115.34,115.34,115.32,115.33,9182
20050901|2005-07-04 10:30,4,115.33,115.34,115.32,115.33,5668
20050901|2005-07-04 11:00,4,115.32,115.33,115.31,115.33,1696
20050901|2005-07-04 11:30,4,115.32,115.36,115.32,115.35,6866
20050901|2005-07-04 12:00,4,115.35,115.35,115.35,115.35,463
20050901|2005-07-05 01:00,5,115.35,115.35,115.24,115.24,13889
20050901|2005-07-05 01:30,5,115.25,115.28,115.19,115.24,20053
20050901|2005-07-05 02:00,5,115.24,115.27,115.2,115.27,24519
20050901|2005-07-05 02:30,5,115.27,115.27,115.23,115.23,39779
20050901|2005-07-05 03:00,5,115.23,115.24,115.03,115.05,82983
20050901|2005-07-05 03:30,5,115.05,115.09,114.91,114.93,106552
20050901|2005-07-05 04:00,5,114.94,115.01,114.92,114.95,55820
20050901|2005-07-05 04:30,5,114.95,115.01,114.93,114.98,30933
20050901|2005-07-05 05:00,5,114.99,115.06,114.98,115.04,32241
20050901|2005-07-05 05:30,5,115.05,115.05,115.01,115.03,15050
20050901|2005-07-05 06:00,5,115.03,115.04,114.98,115.01,13013
20050901|2005-07-05 06:30,5,115.01,115.02,114.98,115,14552
20050901|2005-07-05 07:00,5,115,115.05,114.99,115.04,18267
20050901|2005-07-05 07:30,5,115.05,115.08,115.03,115.05,15708
20050901|2005-07-05 08:00,5,115.05,115.06,115.01,115.01,22045
20050901|2005-07-05 08:30,5,115.01,115.04,114.98,115.02,28600
20050901|2005-07-05 09:00,5,115.02,115.08,115.02,115.08,14520
20050901|2005-07-05 09:30,5,115.08,115.15,115.07,115.08,31717
20050901|2005-07-05 10:00,5,115.09,115.11,115.05,115.07,15111
20050901|2005-07-05 10:30,5,115.06,115.11,115.06,115.1,5705
20050901|2005-07-05 11:00,5,115.09,115.11,115.08,115.08,5733
20050901|2005-07-05 11:30,5,115.08,115.09,115.04,115.05,8336
20050901|2005-07-05 12:00,5,115.06,115.06,115.06,115.06,385
20050901|2005-07-06 01:00,6,115.1,115.1,115.03,115.09,14021
20050901|2005-07-06 01:30,6,115.08,115.15,115.08,115.1,26392
20050901|2005-07-06 02:00,6,115.1,115.11,115.01,115.02,26946
20050901|2005-07-06 02:30,6,115.03,115.04,114.99,115.02,34371
20050901|2005-07-06 03:00,6,115.03,115.11,115.02,115.07,27895
20050901|2005-07-06 03:30,6,115.07,115.11,115.06,115.08,23524
20050901|2005-07-06 04:00,6,115.08,115.11,115.08,115.09,17299
20050901|2005-07-06 04:30,6,115.09,115.09,115.06,115.07,24796
20050901|2005-07-06 05:00,6,115.06,115.09,115.04,115.05,18497
20050901|2005-07-06 05:30,6,115.06,115.08,115.05,115.06,7706
20050901|2005-07-06 06:00,6,115.06,115.08,115.05,115.06,11075
20050901|2005-07-06 06:30,6,115.06,115.07,115.04,115.06,9834
20050901|2005-07-06 07:00,6,115.06,115.09,115.06,115.08,15803
20050901|2005-07-06 07:30,6,115.08,115.09,115.06,115.08,17123
20050901|2005-07-06 08:00,6,115.08,115.1,115.06,115.07,28042
20050901|2005-07-06 08:30,6,115.07,115.07,115.01,115.01,26750
20050901|2005-07-06 09:00,6,115.02,115.08,115.01,115.08,46668
20050901|2005-07-06 09:30,6,115.07,115.1,115.04,115.05,23832
20050901|2005-07-06 10:00,6,115.04,115.06,115.02,115.03,15898
20050901|2005-07-06 10:30,6,115.03,115.04,115,115.02,9120
20050901|2005-07-06 11:00,6,115.01,115.04,115.01,115.03,9926
20050901|2005-07-06 11:30,6,115.03,115.05,115.01,115.01,5476
20050901|2005-07-06 12:00,6,115.03,115.03,115.03,115.03,338
20050901|2005-07-07 01:00,7,115.02,115.03,114.98,115.02,8994
20050901|2005-07-07 01:30,7,115.02,115.04,115,115.01,8093
20050901|2005-07-07 02:00,7,115.01,115.06,115.01,115.06,18638
20050901|2005-07-07 02:30,7,115.06,115.06,115.03,115.04,14263
20050901|2005-07-07 03:00,7,115.04,115.13,115.04,115.06,65626
20050901|2005-07-07 03:30,7,115.07,115.38,115.06,115.37,141934
20050901|2005-07-07 04:00,7,115.38,116.01,115.32,115.96,203689
20050901|2005-07-07 04:30,7,115.96,116,115.69,115.9,128551
20050901|2005-07-07 05:00,7,115.9,116.04,115.75,115.78,88482
20050901|2005-07-07 05:30,7,115.78,115.81,115.62,115.65,60406
20050901|2005-07-07 06:00,7,115.65,115.68,115.48,115.5,59015
20050901|2005-07-07 06:30,7,115.5,115.55,115.43,115.53,54641
20050901|2005-07-07 07:00,7,115.53,115.54,115.45,115.47,16693
20050901|2005-07-07 07:30,7,115.47,115.51,115.32,115.36,48421
20050901|2005-07-07 08:00,7,115.36,115.37,115.28,115.3,46315
20050901|2005-07-07 08:30,7,115.3,115.34,115.22,115.28,46379
20050901|2005-07-07 09:00,7,115.28,115.32,115.27,115.29,26364
20050901|2005-07-07 09:30,7,115.29,115.34,115.25,115.34,22724
20050901|2005-07-07 10:00,7,115.34,115.35,115.29,115.3,12441
20050901|2005-07-07 10:30,7,115.3,115.32,115.27,115.28,5950
20050901|2005-07-07 11:00,7,115.28,115.29,115.26,115.27,3713
20050901|2005-07-07 11:30,7,115.26,115.3,115.26,115.3,4025
20050901|2005-07-07 12:00,7,115.3,115.3,115.3,115.3,280
20050901|2005-07-08 01:00,8,115.25,115.3,115.17,115.25,13528
20050901|2005-07-08 01:30,8,115.24,115.24,115.16,115.2,21403
20050901|2005-07-08 02:00,8,115.2,115.22,115.15,115.17,16782
20050901|2005-07-08 02:30,8,115.17,115.23,115.15,115.16,27047
20050901|2005-07-08 03:00,8,115.17,115.25,115.16,115.22,34754
20050901|2005-07-08 03:30,8,115.23,115.25,115.2,115.22,25415
20050901|2005-07-08 04:00,8,115.22,115.26,115.2,115.25,25663
20050901|2005-07-08 04:30,8,115.25,115.27,115.2,115.23,25267
20050901|2005-07-08 05:00,8,115.23,115.24,115.21,115.24,15495
20050901|2005-07-08 05:30,8,115.24,115.24,115.19,115.21,11546
20050901|2005-07-08 06:00,8,115.22,115.23,115.2,115.21,10571
20050901|2005-07-08 06:30,8,115.2,115.22,115.17,115.2,15905
20050901|2005-07-08 07:00,8,115.19,115.3,115.15,115.2,24327
20050901|2005-07-08 07:30,8,115.2,115.3,115.11,115.26,92342
20050901|2005-07-08 08:00,8,115.26,115.33,115.26,115.31,44529
20050901|2005-07-08 08:30,8,115.31,115.31,115.25,115.28,34087
20050901|2005-07-08 09:00,8,115.28,115.31,115.24,115.26,20449
20050901|2005-07-08 09:30,8,115.26,115.28,115.24,115.24,10106
20050901|2005-07-08 10:00,8,115.25,115.26,115.22,115.23,10921
20050901|2005-07-08 10:30,8,115.23,115.24,115.18,115.2,8850
20050901|2005-07-08 11:00,8,115.18,115.21,115.17,115.2,4376
20050901|2005-07-08 11:30,8,115.2,115.22,115.19,115.2,2602
20050901|2005-07-08 12:00,8,115.19,115.19,115.19,115.19,96
20050901|2005-07-11 01:00,11,115.16,115.17,115.11,115.14,8615
20050901|2005-07-11 01:30,11,115.14,115.15,115.11,115.14,8951
20050901|2005-07-11 02:00,11,115.15,115.15,115.1,115.12,10793
20050901|2005-07-11 02:30,11,115.11,115.16,115.1,115.15,16809
20050901|2005-07-11 03:00,11,115.15,115.18,115.14,115.16,16607
20050901|2005-07-11 03:30,11,115.16,115.19,115.15,115.19,13668
20050901|2005-07-11 04:00,11,115.18,115.2,115.15,115.16,14114
20050901|2005-07-11 04:30,11,115.16,115.19,115.15,115.17,10780
20050901|2005-07-11 05:00,11,115.17,115.18,115.15,115.16,9936
20050901|2005-07-11 05:30,11,115.17,115.17,115.14,115.14,10376
20050901|2005-07-11 06:00,11,115.15,115.17,115.12,115.16,11763
20050901|2005-07-11 06:30,11,115.17,115.18,115.16,115.17,5596
20050901|2005-07-11 07:00,11,115.16,115.18,115.12,115.12,11368
20050901|2005-07-11 07:30,11,115.12,115.15,115.02,115.03,50369
20050901|2005-07-11 08:00,11,115.03,115.08,115.01,115.03,39389
20050901|2005-07-11 08:30,11,115.04,115.08,115.02,115.07,22677
20050901|2005-07-11 09:00,11,115.08,115.09,115.05,115.05,19879
20050901|2005-07-11 09:30,11,115.05,115.06,115.02,115.05,18594
20050901|2005-07-11 10:00,11,115.05,115.06,114.96,115,31339
20050901|2005-07-11 10:30,11,115,115.01,114.9,114.94,30871
20050901|2005-07-11 11:00,11,114.94,114.97,114.92,114.96,9790
20050901|2005-07-11 11:30,11,114.97,115,114.97,114.99,6355
20050901|2005-07-11 12:00,11,115,115,115,115,625
20050901|2005-07-12 01:00,12,115.03,115.09,115.03,115.04,14415
20050901|2005-07-12 01:30,12,115.05,115.06,114.99,115.04,17286
20050901|2005-07-12 02:00,12,115.04,115.05,114.85,114.9,66874
20050901|2005-07-12 02:30,12,114.9,115.06,114.87,114.93,91103
20050901|2005-07-12 03:00,12,114.93,114.97,114.91,114.94,22293
20050901|2005-07-12 03:30,12,114.95,114.97,114.94,114.95,16553
20050901|2005-07-12 04:00,12,114.95,114.98,114.95,114.97,19725
20050901|2005-07-12 04:30,12,114.97,114.98,114.94,114.95,11630
20050901|2005-07-12 05:00,12,114.96,114.96,114.92,114.92,27603
20050901|2005-07-12 05:30,12,114.92,114.97,114.92,114.96,14927
20050901|2005-07-12 06:00,12,114.97,115.01,114.96,114.99,13775
20050901|2005-07-12 06:30,12,114.99,115.02,114.97,115.01,11708
20050901|2005-07-12 07:00,12,115.02,115.04,115.01,115.04,21034
20050901|2005-07-12 07:30,12,115.03,115.05,114.98,114.98,21466
20050901|2005-07-12 08:00,12,114.98,115.01,114.97,114.98,23177
20050901|2005-07-12 08:30,12,114.97,115.01,114.96,115.01,23033
20050901|2005-07-12 09:00,12,115.01,115.08,115,115.03,25439
20050901|2005-07-12 09:30,12,115.03,115.03,115,115,15765
20050901|2005-07-12 10:00,12,115.01,115.01,114.99,115,11567
20050901|2005-07-12 10:30,12,115.01,115.01,114.98,115,8898
20050901|2005-07-12 11:00,12,115,115.01,114.99,115,5689
20050901|2005-07-12 11:30,12,115,115.01,114.95,114.96,5381
20050901|2005-07-12 12:00,12,114.96,114.96,114.96,114.96,88
20050901|2005-07-13 01:00,13,114.9,114.93,114.86,114.91,13674
20050901|2005-07-13 01:30,13,114.91,114.92,114.87,114.88,11571
20050901|2005-07-13 02:00,13,114.88,114.89,114.83,114.86,32988
20050901|2005-07-13 02:30,13,114.86,114.87,114.8,114.85,41036
20050901|2005-07-13 03:00,13,114.85,114.86,114.84,114.85,22601
20050901|2005-07-13 03:30,13,114.85,114.88,114.84,114.85,28752
20050901|2005-07-13 04:00,13,114.85,114.86,114.78,114.83,46004
20050901|2005-07-13 04:30,13,114.84,114.87,114.82,114.84,30509
20050901|2005-07-13 05:00,13,114.84,114.86,114.83,114.85,19584
20050901|2005-07-13 05:30,13,114.85,114.87,114.84,114.86,7004
20050901|2005-07-13 06:00,13,114.85,114.87,114.83,114.86,15357
20050901|2005-07-13 06:30,13,114.86,114.89,114.85,114.86,13194
20050901|2005-07-13 07:00,13,114.86,114.89,114.83,114.85,17974
20050901|2005-07-13 07:30,13,114.86,114.9,114.85,114.89,33106
20050901|2005-07-13 08:00,13,114.89,114.94,114.88,114.93,37016
20050901|2005-07-13 08:30,13,114.94,114.94,114.9,114.92,14942
20050901|2005-07-13 09:00,13,114.91,114.96,114.9,114.93,21801
20050901|2005-07-13 09:30,13,114.93,114.94,114.89,114.89,18271
20050901|2005-07-13 10:00,13,114.9,114.93,114.86,114.89,24835
20050901|2005-07-13 10:30,13,114.9,114.92,114.89,114.9,11039
20050901|2005-07-13 11:00,13,114.91,114.92,114.9,114.9,5537
20050901|2005-07-13 11:30,13,114.9,114.91,114.9,114.9,4820
20050901|2005-07-13 12:00,13,114.88,114.88,114.88,114.88,534
20050901|2005-07-14 01:00,14,114.89,114.94,114.88,114.92,11277
20050901|2005-07-14 01:30,14,114.92,114.94,114.84,114.85,13775
20050901|2005-07-14 02:00,14,114.85,114.88,114.77,114.79,50901
20050901|2005-07-14 02:30,14,114.79,114.82,114.78,114.81,28004
20050901|2005-07-14 03:00,14,114.81,114.85,114.81,114.84,26039
20050901|2005-07-14 03:30,14,114.84,114.85,114.83,114.84,16849
20050901|2005-07-14 04:00,14,114.84,114.85,114.82,114.84,12235
20050901|2005-07-14 04:30,14,114.83,114.85,114.81,114.81,22860
20050901|2005-07-14 05:00,14,114.81,114.82,114.77,114.77,29405
20050901|2005-07-14 05:30,14,114.78,114.8,114.73,114.76,36214
20050901|2005-07-14 06:00,14,114.75,114.79,114.75,114.78,8372
20050901|2005-07-14 06:30,14,114.78,114.8,114.76,114.77,10275
20050901|2005-07-14 07:00,14,114.78,114.84,114.76,114.83,22200
20050901|2005-07-14 07:30,14,114.83,114.89,114.79,114.83,72789
20050901|2005-07-14 08:00,14,114.83,114.86,114.8,114.82,25151
20050901|2005-07-14 08:30,14,114.81,114.84,114.73,114.76,62336
20050901|2005-07-14 09:00,14,114.76,114.79,114.72,114.73,48093
20050901|2005-07-14 09:30,14,114.73,114.79,114.73,114.78,25478
20050901|2005-07-14 10:00,14,114.79,114.81,114.76,114.78,18611
20050901|2005-07-14 10:30,14,114.79,114.79,114.75,114.76,5913
20050901|2005-07-14 11:00,14,114.75,114.76,114.73,114.75,6036
20050901|2005-07-14 11:30,14,114.76,114.76,114.73,114.73,7515
20050901|2005-07-14 12:00,14,114.73,114.73,114.73,114.73,159
20050901|2005-07-15 01:00,15,114.72,114.72,114.6,114.66,34100
20050901|2005-07-15 01:30,15,114.65,114.69,114.63,114.65,16368
20050901|2005-07-15 02:00,15,114.64,114.78,114.64,114.74,31553
20050901|2005-07-15 02:30,15,114.75,114.78,114.73,114.76,23527
20050901|2005-07-15 03:00,15,114.77,114.77,114.68,114.69,21074
20050901|2005-07-15 03:30,15,114.68,114.73,114.67,114.72,18896
20050901|2005-07-15 04:00,15,114.72,114.77,114.72,114.76,11115
20050901|2005-07-15 04:30,15,114.75,114.77,114.72,114.74,19123
20050901|2005-07-15 05:00,15,114.74,114.75,114.73,114.74,4997
20050901|2005-07-15 05:30,15,114.75,114.75,114.73,114.75,9037
20050901|2005-07-15 06:00,15,114.75,114.77,114.74,114.76,9306
20050901|2005-07-15 06:30,15,114.76,114.78,114.73,114.74,8147
20050901|2005-07-15 07:00,15,114.74,114.78,114.73,114.76,15661
20050901|2005-07-15 07:30,15,114.77,114.79,114.66,114.72,61274
20050901|2005-07-15 08:00,15,114.72,114.72,114.63,114.65,29876
20050901|2005-07-15 08:30,15,114.64,114.7,114.59,114.7,51043
20050901|2005-07-15 09:00,15,114.7,114.78,114.69,114.77,30531
20050901|2005-07-15 09:30,15,114.76,114.77,114.72,114.72,12651
20050901|2005-07-15 10:00,15,114.72,114.73,114.7,114.73,18406
20050901|2005-07-15 10:30,15,114.73,114.78,114.72,114.78,5496
20050901|2005-07-15 11:00,15,114.77,114.78,114.75,114.76,2567
20050901|2005-07-15 11:30,15,114.77,114.77,114.75,114.76,1851
20050901|2005-07-15 12:00,15,114.76,114.76,114.76,114.76,217
20050901|2005-07-18 01:00,18,114.69,114.74,114.67,114.74,7851
20050901|2005-07-18 01:30,18,114.74,114.75,114.67,114.7,9921
20050901|2005-07-18 02:00,18,114.71,114.76,114.7,114.75,9034
20050901|2005-07-18 02:30,18,114.76,114.84,114.74,114.84,25339
20050901|2005-07-18 03:00,18,114.84,114.85,114.81,114.83,21689
20050901|2005-07-18 03:30,18,114.82,114.84,114.81,114.82,9765
20050901|2005-07-18 04:00,18,114.82,114.84,114.82,114.83,4826
20050901|2005-07-18 04:30,18,114.82,114.93,114.82,114.92,31466
20050901|2005-07-18 05:00,18,114.92,114.93,114.9,114.9,22672
20050901|2005-07-18 05:30,18,114.91,114.91,114.87,114.9,13634
20050901|2005-07-18 06:00,18,114.89,114.92,114.89,114.91,6613
20050901|2005-07-18 06:30,18,114.9,114.91,114.88,114.89,3970
20050901|2005-07-18 07:00,18,114.88,114.9,114.86,114.86,7804
20050901|2005-07-18 07:30,18,114.86,114.89,114.85,114.87,18160
20050901|2005-07-18 08:00,18,114.87,114.87,114.82,114.84,13997
20050901|2005-07-18 08:30,18,114.84,114.87,114.83,114.86,12025
20050901|2005-07-18 09:00,18,114.86,114.86,114.83,114.84,24089
20050901|2005-07-18 09:30,18,114.85,114.86,114.82,114.84,10215
20050901|2005-07-18 10:00,18,114.84,114.87,114.83,114.85,6419
20050901|2005-07-18 10:30,18,114.85,114.86,114.85,114.86,3109
20050901|2005-07-18 11:00,18,114.86,114.88,114.86,114.87,6690
20050901|2005-07-18 11:30,18,114.86,114.87,114.84,114.85,3909
20050901|2005-07-18 12:00,18,114.85,114.85,114.85,114.85,815
20050901|2005-07-19 01:00,19,114.76,114.78,114.73,114.76,14234
20050901|2005-07-19 01:30,19,114.76,114.77,114.72,114.73,13664
20050901|2005-07-19 02:00,19,114.73,114.74,114.65,114.66,47377
20050901|2005-07-19 02:30,19,114.65,114.69,114.63,114.67,44408
20050901|2005-07-19 03:00,19,114.68,114.68,114.64,114.64,25589
20050901|2005-07-19 03:30,19,114.64,114.69,114.63,114.63,33365
20050901|2005-07-19 04:00,19,114.63,114.67,114.58,114.63,57855
20050901|2005-07-19 04:30,19,114.63,114.66,114.62,114.64,15489
20050901|2005-07-19 05:00,19,114.64,114.67,114.63,114.66,9554
20050901|2005-07-19 05:30,19,114.67,114.67,114.63,114.64,5957
20050901|2005-07-19 06:00,19,114.64,114.64,114.62,114.63,7796
20050901|2005-07-19 06:30,19,114.63,114.65,114.62,114.64,5019
20050901|2005-07-19 07:00,19,114.64,114.67,114.64,114.67,8230
20050901|2005-07-19 07:30,19,114.66,114.68,114.64,114.65,18045
20050901|2005-07-19 08:00,19,114.64,114.69,114.64,114.69,18542
20050901|2005-07-19 08:30,19,114.69,114.77,114.69,114.75,35435
20050901|2005-07-19 09:00,19,114.76,114.77,114.71,114.74,19031
20050901|2005-07-19 09:30,19,114.74,114.76,114.73,114.73,14930
20050901|2005-07-19 10:00,19,114.72,114.72,114.69,114.71,14632
20050901|2005-07-19 10:30,19,114.71,114.74,114.71,114.74,3769
20050901|2005-07-19 11:00,19,114.73,114.79,114.73,114.77,5807
20050901|2005-07-19 11:30,19,114.78,114.81,114.76,114.77,5749
20050901|2005-07-19 12:00,19,114.78,114.78,114.78,114.78,209
20050901|2005-07-20 01:00,20,114.74,114.82,114.74,114.77,10855
20050901|2005-07-20 01:30,20,114.78,114.8,114.73,114.76,10191
20050901|2005-07-20 02:00,20,114.76,114.77,114.73,114.75,8856
20050901|2005-07-20 02:30,20,114.76,114.78,114.74,114.75,13885
20050901|2005-07-20 03:00,20,114.75,114.78,114.74,114.78,12745
20050901|2005-07-20 03:30,20,114.78,114.78,114.73,114.74,21985
20050901|2005-07-20 04:00,20,114.74,114.76,114.72,114.74,22257
20050901|2005-07-20 04:30,20,114.74,114.75,114.71,114.72,11499
20050901|2005-07-20 05:00,20,114.72,114.72,114.67,114.69,23592
20050901|2005-07-20 05:30,20,114.7,114.7,114.65,114.67,19337
20050901|2005-07-20 06:00,20,114.67,114.7,114.66,114.69,7605
20050901|2005-07-20 06:30,20,114.69,114.72,114.69,114.72,10691
20050901|2005-07-20 07:00,20,114.72,114.74,114.69,114.71,13865
20050901|2005-07-20 07:30,20,114.71,114.73,114.7,114.73,12096
20050901|2005-07-20 08:00,20,114.73,114.75,114.71,114.73,10863
20050901|2005-07-20 08:30,20,114.74,114.74,114.66,114.69,16455
20050901|2005-07-20 09:00,20,114.69,114.72,114.62,114.65,45917
20050901|2005-07-20 09:30,20,114.66,114.7,114.65,114.66,17263
20050901|2005-07-20 10:00,20,114.65,114.68,114.63,114.66,13810
20050901|2005-07-20 10:30,20,114.66,114.72,114.64,114.72,9931
20050901|2005-07-20 11:00,20,114.72,114.72,114.66,114.69,5172
20050901|2005-07-20 11:30,20,114.7,114.74,114.69,114.73,6688
20050901|2005-07-20 12:00,20,114.74,114.74,114.74,114.74,245
20050901|2005-07-21 01:00,21,114.86,114.87,114.8,114.83,17200
20050901|2005-07-21 01:30,21,114.83,114.88,114.82,114.84,15247
20050901|2005-07-21 02:00,21,114.84,114.86,114.82,114.84,14662
20050901|2005-07-21 02:30,21,114.84,114.85,114.82,114.84,11460
20050901|2005-07-21 03:00,21,114.84,114.89,114.84,114.86,32272
20050901|2005-07-21 03:30,21,114.86,114.86,114.82,114.83,37654
20050901|2005-07-21 04:00,21,114.83,114.86,114.82,114.86,22035
20050901|2005-07-21 04:30,21,114.86,114.86,114.79,114.81,29185
20050901|2005-07-21 05:00,21,114.81,114.81,114.74,114.78,26280
20050901|2005-07-21 05:30,21,114.78,114.78,114.73,114.76,22506
20050901|2005-07-21 06:00,21,114.75,114.76,114.62,114.7,74218
20050901|2005-07-21 06:30,21,114.69,114.77,114.66,114.76,39815
20050901|2005-07-21 07:00,21,114.77,115.02,114.75,114.81,123941
20050901|2005-07-21 07:30,21,114.8,114.91,114.76,114.77,73359
20050901|2005-07-21 08:00,21,114.77,114.84,114.75,114.81,26880
20050901|2005-07-21 08:30,21,114.81,114.83,114.79,114.8,18245
20050901|2005-07-21 09:00,21,114.8,114.81,114.76,114.79,19739
20050901|2005-07-21 09:30,21,114.79,114.79,114.72,114.73,26304
20050901|2005-07-21 10:00,21,114.74,114.74,114.7,114.7,14167
20050901|2005-07-21 10:30,21,114.7,114.73,114.69,114.71,13001
20050901|2005-07-21 11:00,21,114.71,114.73,114.7,114.73,4439
20050901|2005-07-21 11:30,21,114.74,114.76,114.72,114.74,4492
20050901|2005-07-21 12:00,21,114.74,114.74,114.74,114.74,288
20050901|2005-07-22 01:00,22,114.71,114.73,114.68,114.71,14536
20050901|2005-07-22 01:30,22,114.72,114.72,114.67,114.72,9994
20050901|2005-07-22 02:00,22,114.71,114.74,114.7,114.73,11501
20050901|2005-07-22 02:30,22,114.73,114.84,114.73,114.83,26317
20050901|2005-07-22 03:00,22,114.83,114.88,114.83,114.85,30680
20050901|2005-07-22 03:30,22,114.85,114.88,114.82,114.85,30325
20050901|2005-07-22 04:00,22,114.85,114.88,114.84,114.87,20781
20050901|2005-07-22 04:30,22,114.87,114.93,114.86,114.88,36187
20050901|2005-07-22 05:00,22,114.89,114.9,114.84,114.87,22484
20050901|2005-07-22 05:30,22,114.87,114.9,114.87,114.88,8835
20050901|2005-07-22 06:00,22,114.88,114.89,114.86,114.88,8885
20050901|2005-07-22 06:30,22,114.89,114.89,114.85,114.87,18183
20050901|2005-07-22 07:00,22,114.87,114.87,114.82,114.85,16525
20050901|2005-07-22 07:30,22,114.85,114.89,114.84,114.86,17437
20050901|2005-07-22 08:00,22,114.87,114.92,114.86,114.9,20790
20050901|2005-07-22 08:30,22,114.9,114.98,114.9,114.96,40908
20050901|2005-07-22 09:00,22,114.97,115.06,114.95,115.03,51110
20050901|2005-07-22 09:30,22,115.03,115.03,114.99,115.01,21866
20050901|2005-07-22 10:00,22,115.02,115.02,114.99,115.01,10621
20050901|2005-07-22 10:30,22,115.01,115.04,115,115.01,10394
20050901|2005-07-22 11:00,22,115.01,115.03,114.99,115,6109
20050901|2005-07-22 11:30,22,115,115.01,114.99,115,3575
20050901|2005-07-22 12:00,22,115,115,115,115,350
20050901|2005-07-25 01:00,25,114.98,115,114.93,114.95,10830
20050901|2005-07-25 01:30,25,114.96,115.01,114.95,114.99,11394
20050901|2005-07-25 02:00,25,114.99,115.05,114.98,115.02,22005
20050901|2005-07-25 02:30,25,115.02,115.03,115,115.02,7571
20050901|2005-07-25 03:00,25,115.03,115.03,114.99,115,13021
20050901|2005-07-25 03:30,25,115,115.01,114.97,114.98,17423
20050901|2005-07-25 04:00,25,114.98,115.01,114.97,115,10643
20050901|2005-07-25 04:30,25,115,115,114.95,114.97,15503
20050901|2005-07-25 05:00,25,114.97,114.98,114.95,114.97,9747
20050901|2005-07-25 05:30,25,114.97,115,114.97,114.99,12924
20050901|2005-07-25 06:00,25,114.98,114.99,114.96,114.97,6607
20050901|2005-07-25 06:30,25,114.97,114.98,114.95,114.96,4725
20050901|2005-07-25 07:00,25,114.96,114.98,114.95,114.96,5263
20050901|2005-07-25 07:30,25,114.96,115,114.95,114.99,9486
20050901|2005-07-25 08:00,25,114.99,115,114.97,114.99,9516
20050901|2005-07-25 08:30,25,114.99,115.03,114.98,115.02,11545
20050901|2005-07-25 09:00,25,115.02,115.1,115,115.08,29939
20050901|2005-07-25 09:30,25,115.08,115.08,115.06,115.06,15053
20050901|2005-07-25 10:00,25,115.07,115.1,115.06,115.07,14654
20050901|2005-07-25 10:30,25,115.07,115.08,115.06,115.07,5075
20050901|2005-07-25 11:00,25,115.07,115.07,115.03,115.05,5860
20050901|2005-07-25 11:30,25,115.06,115.06,115.02,115.03,3394
20050901|2005-07-25 12:00,25,115.04,115.04,115.04,115.04,777
20050901|2005-07-26 01:00,26,115.03,115.04,114.98,114.99,9531
20050901|2005-07-26 01:30,26,114.98,114.99,114.95,114.99,16489
20050901|2005-07-26 02:00,26,114.99,115,114.94,114.98,19227
20050901|2005-07-26 02:30,26,114.97,114.98,114.93,114.93,18519
20050901|2005-07-26 03:00,26,114.93,114.94,114.87,114.88,47489
20050901|2005-07-26 03:30,26,114.89,114.91,114.84,114.9,36768
20050901|2005-07-26 04:00,26,114.89,114.92,114.88,114.88,14697
20050901|2005-07-26 04:30,26,114.88,114.91,114.87,114.9,14644
20050901|2005-07-26 05:00,26,114.9,114.94,114.89,114.92,15373
20050901|2005-07-26 05:30,26,114.92,114.93,114.9,114.91,12513
20050901|2005-07-26 06:00,26,114.91,114.91,114.86,114.86,16046
20050901|2005-07-26 06:30,26,114.86,114.88,114.82,114.86,21648
20050901|2005-07-26 07:00,26,114.85,114.88,114.84,114.86,12875
20050901|2005-07-26 07:30,26,114.87,114.87,114.82,114.87,28005
20050901|2005-07-26 08:00,26,114.87,114.89,114.86,114.86,12024
20050901|2005-07-26 08:30,26,114.87,114.88,114.84,114.87,15981
20050901|2005-07-26 09:00,26,114.87,114.92,114.85,114.9,29855
20050901|2005-07-26 09:30,26,114.9,114.91,114.88,114.88,16368
20050901|2005-07-26 10:00,26,114.88,114.91,114.87,114.91,10040
20050901|2005-07-26 10:30,26,114.91,114.92,114.9,114.92,9811
20050901|2005-07-26 11:00,26,114.91,114.95,114.91,114.93,6418
20050901|2005-07-26 11:30,26,114.92,114.95,114.91,114.93,4153
20050901|2005-07-26 12:00,26,114.95,114.95,114.95,114.95,1360
20050901|2005-07-27 01:00,27,114.94,114.94,114.89,114.91,10825
20050901|2005-07-27 01:30,27,114.91,114.94,114.9,114.93,6818
20050901|2005-07-27 02:00,27,114.93,114.95,114.9,114.94,12803
20050901|2005-07-27 02:30,27,114.95,115.01,114.94,115,36522
20050901|2005-07-27 03:00,27,114.99,115.04,114.98,115.01,34801
20050901|2005-07-27 03:30,27,115.01,115.05,115,115.03,24462
20050901|2005-07-27 04:00,27,115.03,115.06,115.02,115.05,26348
20050901|2005-07-27 04:30,27,115.06,115.06,115.03,115.03,18749
20050901|2005-07-27 05:00,27,115.03,115.04,115.02,115.03,13069
20050901|2005-07-27 05:30,27,115.02,115.03,115.01,115.01,11244
20050901|2005-07-27 06:00,27,115.01,115.03,114.99,115.02,11725
20050901|2005-07-27 06:30,27,115.03,115.04,115.01,115.02,7353
20050901|2005-07-27 07:00,27,115.02,115.06,114.99,115,19614
20050901|2005-07-27 07:30,27,115.01,115.02,114.95,114.96,41754
20050901|2005-07-27 08:00,27,114.97,115,114.95,114.96,27284
20050901|2005-07-27 08:30,27,114.97,115.02,114.97,115,24210
20050901|2005-07-27 09:00,27,115,115.04,114.98,115.02,22506
20050901|2005-07-27 09:30,27,115.02,115.02,114.99,115.01,12777
20050901|2005-07-27 10:00,27,115.01,115.02,114.98,115.02,7629
20050901|2005-07-27 10:30,27,115.01,115.03,115,115.02,3999
20050901|2005-07-27 11:00,27,115.02,115.03,115.01,115.02,6189
20050901|2005-07-27 11:30,27,115.01,115.01,114.98,114.99,4081
20050901|2005-07-27 12:00,27,115,115,115,115,246
20050901|2005-07-28 01:00,28,115,115.02,114.97,114.97,4655
20050901|2005-07-28 01:30,28,114.97,115,114.96,115,4843
20050901|2005-07-28 02:00,28,114.99,114.99,114.95,114.98,9310
20050901|2005-07-28 02:30,28,114.99,115.03,114.97,114.98,19967
20050901|2005-07-28 03:00,28,114.99,115,114.97,114.98,19133
20050901|2005-07-28 03:30,28,114.97,114.98,114.92,114.94,30161
20050901|2005-07-28 04:00,28,114.94,114.95,114.86,114.87,40885
20050901|2005-07-28 04:30,28,114.87,114.89,114.84,114.86,32301
20050901|2005-07-28 05:00,28,114.86,114.88,114.85,114.86,18893
20050901|2005-07-28 05:30,28,114.87,114.88,114.86,114.87,7346
20050901|2005-07-28 06:00,28,114.87,114.87,114.83,114.84,12587
20050901|2005-07-28 06:30,28,114.84,114.87,114.83,114.86,14523
20050901|2005-07-28 07:00,28,114.86,114.86,114.85,114.85,8224
20050901|2005-07-28 07:30,28,114.86,114.89,114.82,114.88,34646
20050901|2005-07-28 08:00,28,114.88,114.91,114.86,114.89,22986
20050901|2005-07-28 08:30,28,114.89,114.94,114.87,114.93,44673
20050901|2005-07-28 09:00,28,114.93,114.95,114.91,114.93,16625
20050901|2005-07-28 09:30,28,114.93,114.95,114.91,114.91,13353
20050901|2005-07-28 10:00,28,114.91,114.96,114.9,114.96,17235
20050901|2005-07-28 10:30,28,114.96,114.96,114.93,114.93,6176
20050901|2005-07-28 11:00,28,114.93,114.94,114.92,114.93,5894
20050901|2005-07-28 11:30,28,114.94,114.96,114.93,114.95,3831
20050901|2005-07-28 12:00,28,114.95,114.95,114.95,114.95,542
20050901|2005-07-29 01:00,29,114.96,115,114.93,114.97,9595
20050901|2005-07-29 01:30,29,114.97,114.99,114.95,114.97,6143
20050901|2005-07-29 02:00,29,114.97,115.01,114.97,114.98,12067
20050901|2005-07-29 02:30,29,114.98,114.99,114.95,114.96,14899
20050901|2005-07-29 03:00,29,114.96,115,114.96,114.98,13667
20050901|2005-07-29 03:30,29,114.98,114.99,114.95,114.97,10161
20050901|2005-07-29 04:00,29,114.97,114.99,114.96,114.98,12965
20050901|2005-07-29 04:30,29,114.98,114.98,114.95,114.96,11532
20050901|2005-07-29 05:00,29,114.96,114.99,114.95,114.99,9271
20050901|2005-07-29 05:30,29,114.99,114.99,114.97,114.98,7828
20050901|2005-07-29 06:00,29,114.97,114.99,114.97,114.98,3755
20050901|2005-07-29 06:30,29,114.99,115.03,114.98,115,11185
20050901|2005-07-29 07:00,29,115,115.01,114.97,115,13714
20050901|2005-07-29 07:30,29,115,115,114.94,114.94,28587
20050901|2005-07-29 08:00,29,114.94,114.97,114.94,114.96,22759
20050901|2005-07-29 08:30,29,114.97,114.99,114.91,114.91,25284
20050901|2005-07-29 09:00,29,114.91,114.94,114.83,114.84,47796
20050901|2005-07-29 09:30,29,114.85,114.85,114.78,114.81,46751
20050901|2005-07-29 10:00,29,114.81,114.86,114.81,114.84,20084
20050901|2005-07-29 10:30,29,114.85,114.85,114.81,114.83,9437
20050901|2005-07-29 11:00,29,114.83,114.85,114.81,114.84,6407
20050901|2005-07-29 11:30,29,114.84,114.85,114.82,114.85,4476
20050901|2005-07-29 12:00,29,114.86,114.86,114.86,114.86,572
20050901|2005-08-01 01:00,1,114.76,114.77,114.52,114.55,49003
20050901|2005-08-01 01:30,1,114.56,114.62,114.55,114.59,25626
20050901|2005-08-01 02:00,1,114.59,114.62,114.54,114.62,34132
20050901|2005-08-01 02:30,1,114.62,114.63,114.59,114.62,22575
20050901|2005-08-01 03:00,1,114.62,114.65,114.57,114.65,23584
20050901|2005-08-01 03:30,1,114.64,114.67,114.61,114.63,19787
20050901|2005-08-01 04:00,1,114.63,114.63,114.59,114.6,16820
20050901|2005-08-01 04:30,1,114.61,114.62,114.58,114.59,14761
20050901|2005-08-01 05:00,1,114.6,114.62,114.57,114.61,15678
20050901|2005-08-01 05:30,1,114.61,114.63,114.6,114.63,18150
20050901|2005-08-01 06:00,1,114.62,114.62,114.59,114.61,6792
20050901|2005-08-01 06:30,1,114.61,114.62,114.6,114.61,3855
20050901|2005-08-01 07:00,1,114.62,114.65,114.61,114.63,9718
20050901|2005-08-01 07:30,1,114.63,114.64,114.62,114.63,11673
20050901|2005-08-01 08:00,1,114.63,114.64,114.61,114.62,16972
20050901|2005-08-01 08:30,1,114.63,114.65,114.59,114.61,24005
20050901|2005-08-01 09:00,1,114.61,114.63,114.52,114.57,55888
20050901|2005-08-01 09:30,1,114.57,114.61,114.54,114.6,34448
20050901|2005-08-01 10:00,1,114.6,114.61,114.54,114.55,17480
20050901|2005-08-01 10:30,1,114.55,114.57,114.54,114.57,8496
20050901|2005-08-01 11:00,1,114.57,114.61,114.57,114.6,4093
20050901|2005-08-01 11:30,1,114.61,114.64,114.6,114.61,9471
20050901|2005-08-01 12:00,1,114.58,114.58,114.58,114.58,736
20050901|2005-08-02 01:00,2,114.57,114.65,114.56,114.59,22572
20050901|2005-08-02 01:30,2,114.58,114.64,114.58,114.63,8762
20050901|2005-08-02 02:00,2,114.62,114.68,114.62,114.64,29427
20050901|2005-08-02 02:30,2,114.64,114.65,114.6,114.61,21825
20050901|2005-08-02 03:00,2,114.62,114.63,114.58,114.58,29102
20050901|2005-08-02 03:30,2,114.59,114.59,114.53,114.55,47692
20050901|2005-08-02 04:00,2,114.55,114.57,114.52,114.56,24438
20050901|2005-08-02 04:30,2,114.56,114.57,114.55,114.55,11267
20050901|2005-08-02 05:00,2,114.55,114.56,114.52,114.56,19760
20050901|2005-08-02 05:30,2,114.56,114.58,114.54,114.54,20909
20050901|2005-08-02 06:00,2,114.54,114.56,114.53,114.53,12871
20050901|2005-08-02 06:30,2,114.53,114.54,114.39,114.43,91317
20050901|2005-08-02 07:00,2,114.43,114.47,114.38,114.39,36385
20050901|2005-08-02 07:30,2,114.39,114.48,114.39,114.45,49836
20050901|2005-08-02 08:00,2,114.45,114.48,114.43,114.46,31975
20050901|2005-08-02 08:30,2,114.46,114.48,114.44,114.47,20339
20050901|2005-08-02 09:00,2,114.48,114.52,114.47,114.49,40790
20050901|2005-08-02 09:30,2,114.49,114.51,114.44,114.47,22418
20050901|2005-08-02 10:00,2,114.46,114.48,114.44,114.44,10909
20050901|2005-08-02 10:30,2,114.45,114.45,114.43,114.44,3907
20050901|2005-08-02 11:00,2,114.44,114.45,114.42,114.42,7565
20050901|2005-08-02 11:30,2,114.43,114.45,114.42,114.43,7861
20050901|2005-08-02 12:00,2,114.41,114.41,114.41,114.41,721
20050901|2005-08-03 01:00,3,114.42,114.47,114.42,114.43,17767
20050901|2005-08-03 01:30,3,114.44,114.44,114.37,114.42,26395
20050901|2005-08-03 02:00,3,114.41,114.43,114.33,114.36,42303
20050901|2005-08-03 02:30,3,114.37,114.38,114.33,114.34,27544
20050901|2005-08-03 03:00,3,114.34,114.37,114.3,114.35,46712
20050901|2005-08-03 03:30,3,114.35,114.38,114.34,114.35,27834
20050901|2005-08-03 04:00,3,114.36,114.46,114.35,114.45,39019
20050901|2005-08-03 04:30,3,114.44,114.45,114.41,114.42,21957
20050901|2005-08-03 05:00,3,114.42,114.45,114.41,114.44,18329
20050901|2005-08-03 05:30,3,114.43,114.46,114.42,114.43,12473
20050901|2005-08-03 06:00,3,114.43,114.45,114.42,114.43,8144
20050901|2005-08-03 06:30,3,114.42,114.44,114.41,114.44,9423
20050901|2005-08-03 07:00,3,114.43,114.45,114.42,114.44,11366
20050901|2005-08-03 07:30,3,114.44,114.5,114.44,114.48,30885
20050901|2005-08-03 08:00,3,114.47,114.49,114.44,114.46,34253
20050901|2005-08-03 08:30,3,114.46,114.48,114.44,114.44,16961
20050901|2005-08-03 09:00,3,114.45,114.51,114.43,114.5,27297
20050901|2005-08-03 09:30,3,114.5,114.51,114.47,114.49,20177
20050901|2005-08-03 10:00,3,114.49,114.53,114.48,114.51,21072
20050901|2005-08-03 10:30,3,114.52,114.54,114.51,114.52,6579
20050901|2005-08-03 11:00,3,114.52,114.53,114.5,114.51,8271
20050901|2005-08-03 11:30,3,114.51,114.51,114.5,114.5,5076
20050901|2005-08-03 12:00,3,114.51,114.51,114.51,114.51,559
20050901|2005-08-04 01:00,4,114.48,114.5,114.44,114.45,12401
20050901|2005-08-04 01:30,4,114.45,114.49,114.43,114.45,11082
20050901|2005-08-04 02:00,4,114.45,114.5,114.44,114.47,10663
20050901|2005-08-04 02:30,4,114.47,114.49,114.45,114.48,12971
20050901|2005-08-04 03:00,4,114.48,114.5,114.46,114.49,11345
20050901|2005-08-04 03:30,4,114.49,114.51,114.48,114.5,20526
20050901|2005-08-04 04:00,4,114.5,114.52,114.43,114.44,29987
20050901|2005-08-04 04:30,4,114.44,114.47,114.41,114.41,15095
20050901|2005-08-04 05:00,4,114.42,114.43,114.38,114.4,32589
20050901|2005-08-04 05:30,4,114.39,114.43,114.38,114.41,21075
20050901|2005-08-04 06:00,4,114.41,114.44,114.37,114.43,23307
20050901|2005-08-04 06:30,4,114.43,114.43,114.4,114.43,6900
20050901|2005-08-04 07:00,4,114.43,114.46,114.42,114.43,15991
20050901|2005-08-04 07:30,4,114.43,114.5,114.41,114.49,26663
20050901|2005-08-04 08:00,4,114.48,114.49,114.46,114.48,10524
20050901|2005-08-04 08:30,4,114.48,114.5,114.47,114.49,9369
20050901|2005-08-04 09:00,4,114.5,114.54,114.49,114.53,27112
20050901|2005-08-04 09:30,4,114.53,114.54,114.47,114.47,16728
20050901|2005-08-04 10:00,4,114.47,114.5,114.45,114.46,10848
20050901|2005-08-04 10:30,4,114.47,114.47,114.42,114.44,11594
20050901|2005-08-04 11:00,4,114.44,114.44,114.41,114.43,5267
20050901|2005-08-04 11:30,4,114.43,114.44,114.41,114.41,3661
20050901|2005-08-04 12:00,4,114.4,114.4,114.4,114.4,355
20050901|2005-08-05 01:00,5,114.42,114.43,114.38,114.39,7368
20050901|2005-08-05 01:30,5,114.38,114.44,114.38,114.42,8092
20050901|2005-08-05 02:00,5,114.43,114.45,114.41,114.43,11947
20050901|2005-08-05 02:30,5,114.43,114.44,114.41,114.41,6463
20050901|2005-08-05 03:00,5,114.42,114.45,114.41,114.45,13560
20050901|2005-08-05 03:30,5,114.45,114.48,114.44,114.46,21633
20050901|2005-08-05 04:00,5,114.47,114.48,114.44,114.44,12176
20050901|2005-08-05 04:30,5,114.44,114.46,114.42,114.43,12953
20050901|2005-08-05 05:00,5,114.44,114.44,114.4,114.4,13624
20050901|2005-08-05 05:30,5,114.41,114.42,114.36,114.37,23691
20050901|2005-08-05 06:00,5,114.37,114.4,114.35,114.38,16639
20050901|2005-08-05 06:30,5,114.38,114.4,114.36,114.37,15156
20050901|2005-08-05 07:00,5,114.37,114.4,114.23,114.26,23299
20050901|2005-08-05 07:30,5,114.25,114.3,114.22,114.26,105922
20050901|2005-08-05 08:00,5,114.26,114.3,114.24,114.27,44370
20050901|2005-08-05 08:30,5,114.27,114.28,114.23,114.25,27645
20050901|2005-08-05 09:00,5,114.24,114.26,114.17,114.18,70366
20050901|2005-08-05 09:30,5,114.19,114.23,114.17,114.21,46492
20050901|2005-08-05 10:00,5,114.22,114.23,114.18,114.22,13372
20050901|2005-08-05 10:30,5,114.22,114.24,114.21,114.21,8033
20050901|2005-08-05 11:00,5,114.21,114.22,114.19,114.19,5910
20050901|2005-08-05 11:30,5,114.19,114.21,114.16,114.18,11930
20050901|2005-08-05 12:00,5,114.18,114.18,114.18,114.18,154
20050901|2005-08-08 01:00,8,114.16,114.18,114.14,114.16,17638
20050901|2005-08-08 01:30,8,114.17,114.22,114.16,114.19,12376
20050901|2005-08-08 02:00,8,114.18,114.21,114.17,114.21,9053
20050901|2005-08-08 02:30,8,114.21,114.24,114.21,114.22,10601
20050901|2005-08-08 03:00,8,114.23,114.23,114.2,114.21,16232
20050901|2005-08-08 03:30,8,114.21,114.25,114.2,114.25,13865
20050901|2005-08-08 04:00,8,114.24,114.25,114.23,114.25,20251
20050901|2005-08-08 04:30,8,114.25,114.26,114.22,114.23,8079
20050901|2005-08-08 05:00,8,114.23,114.26,114.22,114.23,11649
20050901|2005-08-08 05:30,8,114.23,114.24,114.22,114.23,14394
20050901|2005-08-08 06:00,8,114.23,114.25,114.23,114.25,9883
20050901|2005-08-08 06:30,8,114.24,114.26,114.2,114.21,9868
20050901|2005-08-08 07:00,8,114.2,114.24,114.2,114.23,17327
20050901|2005-08-08 07:30,8,114.23,114.24,114.22,114.22,10350
20050901|2005-08-08 08:00,8,114.22,114.25,114.21,114.23,16271
20050901|2005-08-08 08:30,8,114.23,114.25,114.22,114.23,14591
20050901|2005-08-08 09:00,8,114.22,114.24,114.21,114.24,11570
20050901|2005-08-08 09:30,8,114.23,114.25,114.22,114.23,16575
20050901|2005-08-08 10:00,8,114.23,114.25,114.23,114.23,10871
20050901|2005-08-08 10:30,8,114.23,114.24,114.22,114.22,4844
20050901|2005-08-08 11:00,8,114.22,114.23,114.22,114.22,7217
20050901|2005-08-08 11:30,8,114.23,114.24,114.2,114.23,6543
20050901|2005-08-08 12:00,8,114.22,114.22,114.22,114.22,121
20050901|2005-08-09 01:00,9,114.15,114.19,114.13,114.16,15587
20050901|2005-08-09 01:30,9,114.16,114.2,114.15,114.18,9082
20050901|2005-08-09 02:00,9,114.18,114.19,114.16,114.18,12435
20050901|2005-08-09 02:30,9,114.18,114.22,114.16,114.18,32751
20050901|2005-08-09 03:00,9,114.19,114.19,114.17,114.17,20216
20050901|2005-08-09 03:30,9,114.18,114.21,114.17,114.18,16709
20050901|2005-08-09 04:00,9,114.19,114.22,114.19,114.21,18396
20050901|2005-08-09 04:30,9,114.21,114.24,114.2,114.21,21351
20050901|2005-08-09 05:00,9,114.21,114.21,114.18,114.18,20736
20050901|2005-08-09 05:30,9,114.18,114.19,114.16,114.17,19937
20050901|2005-08-09 06:00,9,114.17,114.2,114.16,114.19,10703
20050901|2005-08-09 06:30,9,114.19,114.2,114.17,114.18,18246
20050901|2005-08-09 07:00,9,114.18,114.22,114.18,114.22,30145
20050901|2005-08-09 07:30,9,114.22,114.26,114.2,114.25,40846
20050901|2005-08-09 08:00,9,114.25,114.26,114.23,114.25,16506
20050901|2005-08-09 08:30,9,114.25,114.27,114.23,114.25,21044
20050901|2005-08-09 09:00,9,114.26,114.26,114.22,114.23,8314
20050901|2005-08-09 09:30,9,114.23,114.23,114.17,114.18,24833
20050901|2005-08-09 10:00,9,114.18,114.19,114.16,114.17,12189
20050901|2005-08-09 10:30,9,114.17,114.18,114.15,114.15,11975
20050901|2005-08-09 11:00,9,114.16,114.16,114.13,114.13,7711
20050901|2005-08-09 11:30,9,114.14,114.15,114.11,114.12,8420
20050901|2005-08-09 12:00,9,114.12,114.12,114.12,114.12,283
20050901|2005-08-10 01:00,10,114.17,114.19,114.15,114.16,22192
20050901|2005-08-10 01:30,10,114.17,114.21,114.15,114.2,15139
20050901|2005-08-10 02:00,10,114.2,114.26,114.2,114.24,29761
20050901|2005-08-10 02:30,10,114.24,114.32,114.23,114.32,35663
20050901|2005-08-10 03:00,10,114.31,114.34,114.3,114.32,30549
20050901|2005-08-10 03:30,10,114.33,114.36,114.31,114.31,35725
20050901|2005-08-10 04:00,10,114.31,114.34,114.31,114.33,32005
20050901|2005-08-10 04:30,10,114.32,114.36,114.27,114.31,53140
20050901|2005-08-10 05:00,10,114.32,114.34,114.29,114.31,24324
20050901|2005-08-10 05:30,10,114.31,114.34,114.29,114.3,11545
20050901|2005-08-10 06:00,10,114.3,114.34,114.3,114.32,13507
20050901|2005-08-10 06:30,10,114.31,114.34,114.3,114.33,15104
20050901|2005-08-10 07:00,10,114.33,114.36,114.3,114.32,23864
20050901|2005-08-10 07:30,10,114.32,114.34,114.31,114.32,11083
20050901|2005-08-10 08:00,10,114.32,114.35,114.31,114.33,14898
20050901|2005-08-10 08:30,10,114.33,114.36,114.32,114.35,13031
20050901|2005-08-10 09:00,10,114.34,114.37,114.33,114.33,16426
20050901|2005-08-10 09:30,10,114.34,114.35,114.29,114.3,15168
20050901|2005-08-10 10:00,10,114.3,114.3,114.28,114.29,12600
20050901|2005-08-10 10:30,10,114.3,114.3,114.26,114.26,6181
20050901|2005-08-10 11:00,10,114.27,114.28,114.24,114.25,6015
20050901|2005-08-10 11:30,10,114.25,114.29,114.25,114.29,11210
20050901|2005-08-10 12:00,10,114.26,114.26,114.26,114.26,536
20050901|2005-08-11 01:00,11,114.2,114.23,114.17,114.17,12666
20050901|2005-08-11 01:30,11,114.17,114.21,114.15,114.21,16813
20050901|2005-08-11 02:00,11,114.21,114.22,114.18,114.2,14850
20050901|2005-08-11 02:30,11,114.2,114.23,114.19,114.2,17897
20050901|2005-08-11 03:00,11,114.21,114.25,114.21,114.22,20178
20050901|2005-08-11 03:30,11,114.22,114.24,114.21,114.24,12261
20050901|2005-08-11 04:00,11,114.24,114.25,114.22,114.24,17310
20050901|2005-08-11 04:30,11,114.25,114.26,114.24,114.24,18434
20050901|2005-08-11 05:00,11,114.24,114.28,114.24,114.26,14618
20050901|2005-08-11 05:30,11,114.26,114.3,114.26,114.26,19466
20050901|2005-08-11 06:00,11,114.26,114.28,114.26,114.26,9354
20050901|2005-08-11 06:30,11,114.26,114.27,114.25,114.26,8283
20050901|2005-08-11 07:00,11,114.25,114.29,114.24,114.28,30219
20050901|2005-08-11 07:30,11,114.28,114.35,114.28,114.33,41634
20050901|2005-08-11 08:00,11,114.33,114.39,114.33,114.35,47520
20050901|2005-08-11 08:30,11,114.35,114.38,114.34,114.36,19776
20050901|2005-08-11 09:00,11,114.36,114.37,114.32,114.34,14728
20050901|2005-08-11 09:30,11,114.34,114.37,114.33,114.34,11327
20050901|2005-08-11 10:00,11,114.34,114.36,114.31,114.36,8785
20050901|2005-08-11 10:30,11,114.36,114.37,114.35,114.36,15582
20050901|2005-08-11 11:00,11,114.36,114.39,114.35,114.39,6800
20050901|2005-08-11 11:30,11,114.38,114.45,114.37,114.43,18724
20050901|2005-08-11 12:00,11,114.45,114.45,114.45,114.45,231
20050901|2005-08-12 01:00,12,114.5,114.51,114.48,114.51,15638
20050901|2005-08-12 01:30,12,114.5,114.57,114.49,114.57,28348
20050901|2005-08-12 02:00,12,114.56,114.59,114.52,114.54,27268
20050901|2005-08-12 02:30,12,114.54,114.55,114.52,114.53,20380
20050901|2005-08-12 03:00,12,114.54,114.57,114.53,114.55,15396
20050901|2005-08-12 03:30,12,114.55,114.61,114.55,114.61,25086
20050901|2005-08-12 04:00,12,114.61,114.63,114.59,114.6,21817
20050901|2005-08-12 04:30,12,114.6,114.61,114.56,114.57,17198
20050901|2005-08-12 05:00,12,114.57,114.58,114.55,114.56,13858
20050901|2005-08-12 05:30,12,114.56,114.57,114.55,114.55,9769
20050901|2005-08-12 06:00,12,114.55,114.58,114.55,114.57,7968
20050901|2005-08-12 06:30,12,114.57,114.59,114.56,114.57,8316
20050901|2005-08-12 07:00,12,114.57,114.59,114.56,114.58,8798
20050901|2005-08-12 07:30,12,114.59,114.59,114.52,114.53,23577
20050901|2005-08-12 08:00,12,114.53,114.55,114.48,114.5,20017
20050901|2005-08-12 08:30,12,114.5,114.61,114.5,114.6,26132
20050901|2005-08-12 09:00,12,114.6,114.63,114.58,114.59,27182
20050901|2005-08-12 09:30,12,114.6,114.64,114.59,114.61,16594
20050901|2005-08-12 10:00,12,114.62,114.63,114.58,114.63,16628
20050901|2005-08-12 10:30,12,114.62,114.68,114.61,114.68,16033
20050901|2005-08-12 11:00,12,114.68,114.74,114.68,114.71,20763
20050901|2005-08-12 11:30,12,114.71,114.72,114.69,114.71,14034
20050901|2005-08-12 12:00,12,114.7,114.7,114.7,114.7,164
20050901|2005-08-15 01:00,15,114.71,114.72,114.67,114.69,7859
20050901|2005-08-15 01:30,15,114.69,114.7,114.66,114.68,7810
20050901|2005-08-15 02:00,15,114.69,114.74,114.68,114.73,11539
20050901|2005-08-15 02:30,15,114.72,114.75,114.72,114.73,11497
20050901|2005-08-15 03:00,15,114.74,114.78,114.73,114.78,12417
20050901|2005-08-15 03:30,15,114.77,114.78,114.74,114.74,12792
20050901|2005-08-15 04:00,15,114.75,114.77,114.73,114.75,12876
20050901|2005-08-15 04:30,15,114.76,114.77,114.74,114.76,7298
20050901|2005-08-15 05:00,15,114.75,114.77,114.75,114.76,13169
20050901|2005-08-15 05:30,15,114.77,114.78,114.75,114.75,9361
20050901|2005-08-15 06:00,15,114.75,114.77,114.75,114.75,6627
20050901|2005-08-15 06:30,15,114.75,114.8,114.75,114.79,19091
20050901|2005-08-15 07:00,15,114.79,114.8,114.76,114.76,19582
20050901|2005-08-15 07:30,15,114.76,114.76,114.73,114.75,25782
20050901|2005-08-15 08:00,15,114.75,114.8,114.75,114.79,19013
20050901|2005-08-15 08:30,15,114.79,114.79,114.75,114.75,17885
20050901|2005-08-15 09:00,15,114.75,114.77,114.73,114.74,22317
20050901|2005-08-15 09:30,15,114.74,114.76,114.72,114.74,17176
20050901|2005-08-15 10:00,15,114.74,114.78,114.74,114.77,9618
20050901|2005-08-15 10:30,15,114.77,114.77,114.76,114.76,2874
20050901|2005-08-15 11:00,15,114.76,114.78,114.75,114.75,4439
20050901|2005-08-15 11:30,15,114.75,114.78,114.74,114.77,4407
20050901|2005-08-15 12:00,15,114.77,114.77,114.77,114.77,320
20050901|2005-08-16 01:00,16,114.76,114.77,114.74,114.75,4195
20050901|2005-08-16 01:30,16,114.75,114.76,114.71,114.71,10313
20050901|2005-08-16 02:00,16,114.72,114.73,114.71,114.72,15038
20050901|2005-08-16 02:30,16,114.72,114.76,114.72,114.75,8486
20050901|2005-08-16 03:00,16,114.76,114.79,114.75,114.75,16504
20050901|2005-08-16 03:30,16,114.75,114.76,114.7,114.72,25322
20050901|2005-08-16 04:00,16,114.72,114.74,114.68,114.69,21621
20050901|2005-08-16 04:30,16,114.7,114.72,114.69,114.71,9925
20050901|2005-08-16 05:00,16,114.7,114.72,114.7,114.71,12565
20050901|2005-08-16 05:30,16,114.71,114.73,114.7,114.71,4251
20050901|2005-08-16 06:00,16,114.7,114.72,114.7,114.72,3771
20050901|2005-08-16 06:30,16,114.71,114.72,114.71,114.72,3770
20050901|2005-08-16 07:00,16,114.72,114.78,114.72,114.75,19109
20050901|2005-08-16 07:30,16,114.74,114.78,114.72,114.76,30392
20050901|2005-08-16 08:00,16,114.75,114.89,114.75,114.87,54637
20050901|2005-08-16 08:30,16,114.87,114.92,114.86,114.91,39956
20050901|2005-08-16 09:00,16,114.92,114.96,114.89,114.93,36103
20050901|2005-08-16 09:30,16,114.94,114.99,114.92,114.98,32726
20050901|2005-08-16 10:00,16,114.98,115,114.96,114.96,28152
20050901|2005-08-16 10:30,16,114.97,114.99,114.95,114.98,13532
20050901|2005-08-16 11:00,16,114.99,115,114.97,114.99,11431
20050901|2005-08-16 11:30,16,114.99,114.99,114.97,114.98,4975
20050901|2005-08-16 12:00,16,114.99,114.99,114.99,114.99,232
20050901|2005-08-17 01:00,17,114.99,114.99,114.95,114.96,7745
20050901|2005-08-17 01:30,17,114.96,115,114.93,114.97,14053
20050901|2005-08-17 02:00,17,114.97,114.99,114.96,114.97,11677
20050901|2005-08-17 02:30,17,114.98,114.99,114.97,114.98,11667
20050901|2005-08-17 03:00,17,114.98,115.01,114.96,114.96,23220
20050901|2005-08-17 03:30,17,114.96,114.97,114.91,114.93,26275
20050901|2005-08-17 04:00,17,114.93,114.96,114.92,114.94,19274
20050901|2005-08-17 04:30,17,114.95,114.96,114.94,114.95,16936
20050901|2005-08-17 05:00,17,114.96,114.99,114.95,114.98,21265
20050901|2005-08-17 05:30,17,114.97,114.98,114.95,114.96,7661
20050901|2005-08-17 06:00,17,114.97,114.98,114.95,114.97,9530
20050901|2005-08-17 06:30,17,114.97,114.99,114.96,114.97,10044
20050901|2005-08-17 07:00,17,114.97,114.99,114.91,114.92,20632
20050901|2005-08-17 07:30,17,114.93,114.95,114.88,114.93,47882
20050901|2005-08-17 08:00,17,114.92,114.97,114.92,114.96,31750
20050901|2005-08-17 08:30,17,114.97,115.03,114.96,115.01,26225
20050901|2005-08-17 09:00,17,115,115.02,114.98,115.02,13829
20050901|2005-08-17 09:30,17,115.01,115.03,114.99,115.01,16577
20050901|2005-08-17 10:00,17,115,115,114.94,114.96,25096
20050901|2005-08-17 10:30,17,114.96,114.99,114.95,114.99,5845
20050901|2005-08-17 11:00,17,114.99,114.99,114.98,114.99,5537
20050901|2005-08-17 11:30,17,114.99,115,114.97,115,4435
20050901|2005-08-17 12:00,17,114.99,114.99,114.99,114.99,239
20050901|2005-08-18 01:00,18,114.99,114.99,114.95,114.95,8501
20050901|2005-08-18 01:30,18,114.96,115,114.94,114.99,9675
20050901|2005-08-18 02:00,18,115,115.14,114.99,115.09,75676
20050901|2005-08-18 02:30,18,115.1,115.17,115.08,115.11,81860
20050901|2005-08-18 03:00,18,115.1,115.12,115.06,115.06,33860
20050901|2005-08-18 03:30,18,115.06,115.11,115.06,115.1,32458
20050901|2005-08-18 04:00,18,115.1,115.16,115.1,115.12,32598
20050901|2005-08-18 04:30,18,115.12,115.13,115.09,115.1,23833
20050901|2005-08-18 05:00,18,115.11,115.13,115.08,115.11,19457
20050901|2005-08-18 05:30,18,115.11,115.13,115.1,115.1,5226
20050901|2005-08-18 06:00,18,115.1,115.11,115.09,115.1,7706
20050901|2005-08-18 06:30,18,115.1,115.1,115.09,115.1,6719
20050901|2005-08-18 07:00,18,115.1,115.12,115.09,115.11,11831
20050901|2005-08-18 07:30,18,115.12,115.14,115.08,115.09,20435
20050901|2005-08-18 08:00,18,115.08,115.11,115.07,115.08,18586
20050901|2005-08-18 08:30,18,115.08,115.09,115.07,115.09,13375
20050901|2005-08-18 09:00,18,115.08,115.13,115.06,115.12,37674
20050901|2005-08-18 09:30,18,115.12,115.15,115.1,115.13,23216
20050901|2005-08-18 10:00,18,115.12,115.15,115.11,115.12,13945
20050901|2005-08-18 10:30,18,115.12,115.13,115.11,115.13,7565
20050901|2005-08-18 11:00,18,115.13,115.15,115.11,115.13,10855
20050901|2005-08-18 11:30,18,115.13,115.19,115.13,115.18,9368
20050901|2005-08-18 12:00,18,115.18,115.18,115.18,115.18,204
20050901|2005-08-19 01:00,19,115.21,115.25,115.18,115.23,24594
20050901|2005-08-19 01:30,19,115.23,115.23,115.18,115.19,11064
20050901|2005-08-19 02:00,19,115.19,115.22,115.18,115.21,14276
20050901|2005-08-19 02:30,19,115.21,115.24,115.19,115.23,18541
20050901|2005-08-19 03:00,19,115.23,115.26,115.21,115.24,27812
20050901|2005-08-19 03:30,19,115.23,115.24,115.19,115.21,17871
20050901|2005-08-19 04:00,19,115.21,115.22,115.18,115.19,18311
20050901|2005-08-19 04:30,19,115.19,115.2,115.17,115.18,11291
20050901|2005-08-19 05:00,19,115.18,115.22,115.18,115.22,13881
20050901|2005-08-19 05:30,19,115.22,115.22,115.18,115.19,9137
20050901|2005-08-19 06:00,19,115.19,115.2,115.18,115.19,8783
20050901|2005-08-19 06:30,19,115.2,115.2,115.19,115.2,1359
20050901|2005-08-19 07:00,19,115.2,115.21,115.16,115.17,9870
20050901|2005-08-19 07:30,19,115.17,115.17,115.08,115.09,32302
20050901|2005-08-19 08:00,19,115.09,115.1,115.06,115.1,22180
20050901|2005-08-19 08:30,19,115.09,115.12,115.08,115.11,15616
20050901|2005-08-19 09:00,19,115.11,115.12,115.09,115.11,11785
20050901|2005-08-19 09:30,19,115.11,115.12,115.07,115.08,15759
20050901|2005-08-19 10:00,19,115.08,115.14,115.08,115.13,7599
20050901|2005-08-19 10:30,19,115.14,115.14,115.09,115.11,7099
20050901|2005-08-19 11:00,19,115.11,115.13,115.11,115.12,1190
20050901|2005-08-19 11:30,19,115.12,115.15,115.11,115.12,5047
20050901|2005-08-19 12:00,19,115.13,115.13,115.13,115.13,240
20050901|2005-08-22 01:00,22,115.18,115.19,115.14,115.15,9729
20050901|2005-08-22 01:30,22,115.15,115.15,115.05,115.07,15909
20050901|2005-08-22 02:00,22,115.07,115.09,115.05,115.08,11439
20050901|2005-08-22 02:30,22,115.08,115.1,115.05,115.08,11799
20050901|2005-08-22 03:00,22,115.09,115.1,115.08,115.09,12831
20050901|2005-08-22 03:30,22,115.09,115.09,115.08,115.08,3421
20050901|2005-08-22 04:00,22,115.09,115.12,115.08,115.12,8516
20050901|2005-08-22 04:30,22,115.12,115.16,115.12,115.15,10231
20050901|2005-08-22 05:00,22,115.16,115.16,115.12,115.13,13002
20050901|2005-08-22 05:30,22,115.12,115.15,115.11,115.14,5050
20050901|2005-08-22 06:00,22,115.15,115.15,115.13,115.15,5203
20050901|2005-08-22 06:30,22,115.15,115.15,115.11,115.13,9272
20050901|2005-08-22 07:00,22,115.13,115.14,115.11,115.14,10609
20050901|2005-08-22 07:30,22,115.13,115.14,115.11,115.12,8017
20050901|2005-08-22 08:00,22,115.12,115.12,115.08,115.09,12180
20050901|2005-08-22 08:30,22,115.09,115.09,115.02,115.03,26479
20050901|2005-08-22 09:00,22,115.03,115.06,115.03,115.06,11876
20050901|2005-08-22 09:30,22,115.06,115.09,115.06,115.08,16871
20050901|2005-08-22 10:00,22,115.08,115.14,115.08,115.13,19973
20050901|2005-08-22 10:30,22,115.13,115.16,115.12,115.16,8897
20050901|2005-08-22 11:00,22,115.15,115.2,115.15,115.2,8202
20050901|2005-08-22 11:30,22,115.2,115.24,115.19,115.23,7722
20050901|2005-08-22 12:00,22,115.23,115.23,115.23,115.23,239
20050901|2005-08-23 00:30,23,115.23,115.24,115.22,115.22,2058
20050901|2005-08-23 01:00,23,115.22,115.23,115.18,115.19,11871
20050901|2005-08-23 01:30,23,115.19,115.23,115.18,115.19,11300
20050901|2005-08-23 02:00,23,115.18,115.21,115.17,115.19,13172
20050901|2005-08-23 02:30,23,115.19,115.24,115.18,115.22,10605
20050901|2005-08-23 03:00,23,115.22,115.23,115.21,115.22,14169
20050901|2005-08-23 03:30,23,115.22,115.22,115.17,115.17,12504
20050901|2005-08-23 04:00,23,115.17,115.17,115.08,115.11,55445
20050901|2005-08-23 04:30,23,115.11,115.12,115.01,115.07,41298
20050901|2005-08-23 05:00,23,115.06,115.07,114.97,115.01,43494
20050901|2005-08-23 05:30,23,115.01,115.02,114.98,115,23162
20050901|2005-08-23 06:00,23,115,115.03,114.99,115,11642
20050901|2005-08-23 06:30,23,115.01,115.03,114.98,115,11212
20050901|2005-08-23 07:00,23,115,115.02,114.99,115.02,13930
20050901|2005-08-23 07:30,23,115.02,115.07,115,115.07,24303
20050901|2005-08-23 08:00,23,115.07,115.1,115.06,115.09,24706
20050901|2005-08-23 08:30,23,115.09,115.11,115.07,115.1,20857
20050901|2005-08-23 09:00,23,115.11,115.14,115.09,115.11,32591
20050901|2005-08-23 09:30,23,115.11,115.14,115.09,115.14,12789
20050901|2005-08-23 10:00,23,115.14,115.17,115.13,115.16,8724
20050901|2005-08-23 10:30,23,115.16,115.18,115.15,115.16,7172
20050901|2005-08-23 11:00,23,115.16,115.19,115.15,115.18,8483
20050901|2005-08-23 11:30,23,115.19,115.2,115.17,115.18,6862
20050901|2005-08-23 12:00,23,115.18,115.18,115.18,115.18,947
20050901|2005-08-24 01:00,24,115.19,115.19,115.15,115.15,8546
20050901|2005-08-24 01:30,24,115.16,115.16,115.13,115.14,10576
20050901|2005-08-24 02:00,24,115.14,115.19,115.13,115.18,19260
20050901|2005-08-24 02:30,24,115.18,115.22,115.17,115.21,29671
20050901|2005-08-24 03:00,24,115.2,115.21,115.12,115.14,39912
20050901|2005-08-24 03:30,24,115.15,115.17,115.12,115.13,23370
20050901|2005-08-24 04:00,24,115.12,115.13,115.07,115.1,44062
20050901|2005-08-24 04:30,24,115.11,115.13,115.1,115.12,12901
20050901|2005-08-24 05:00,24,115.12,115.18,115.11,115.17,23788
20050901|2005-08-24 05:30,24,115.17,115.17,115.13,115.16,17581
20050901|2005-08-24 06:00,24,115.15,115.16,115.13,115.14,5944
20050901|2005-08-24 06:30,24,115.14,115.14,115.12,115.14,7535
20050901|2005-08-24 07:00,24,115.14,115.25,115.14,115.23,26241
20050901|2005-08-24 07:30,24,115.24,115.24,115.16,115.2,60712
20050901|2005-08-24 08:00,24,115.2,115.23,115.18,115.19,35975
20050901|2005-08-24 08:30,24,115.2,115.23,115.17,115.18,27302
20050901|2005-08-24 09:00,24,115.18,115.2,115.15,115.19,20833
20050901|2005-08-24 09:30,24,115.19,115.19,115.13,115.13,21357
20050901|2005-08-24 10:00,24,115.14,115.17,115.14,115.15,11046
20050901|2005-08-24 10:30,24,115.15,115.17,115.13,115.17,11120
20050901|2005-08-24 11:00,24,115.17,115.18,115.15,115.15,5030
20050901|2005-08-24 11:30,24,115.16,115.17,115.14,115.16,3201
20050901|2005-08-24 12:00,24,115.16,115.16,115.16,115.16,128
20050901|2005-08-25 01:00,25,115.19,115.2,115.17,115.19,10147
20050901|2005-08-25 01:30,25,115.19,115.2,115.17,115.19,4449
20050901|2005-08-25 02:00,25,115.19,115.22,115.15,115.21,12508
20050901|2005-08-25 02:30,25,115.22,115.24,115.19,115.22,17995
20050901|2005-08-25 03:00,25,115.22,115.25,115.18,115.24,37781
20050901|2005-08-25 03:30,25,115.25,115.3,115.24,115.27,47687
20050901|2005-08-25 04:00,25,115.27,115.27,115.25,115.27,11949
20050901|2005-08-25 04:30,25,115.26,115.27,115.25,115.26,13771
20050901|2005-08-25 05:00,25,115.26,115.27,115.24,115.24,13164
20050901|2005-08-25 05:30,25,115.25,115.26,115.24,115.25,7599
20050901|2005-08-25 06:00,25,115.26,115.29,115.25,115.27,7742
20050901|2005-08-25 06:30,25,115.27,115.27,115.25,115.26,8420
20050901|2005-08-25 07:00,25,115.27,115.28,115.26,115.26,11120
20050901|2005-08-25 07:30,25,115.27,115.33,115.25,115.3,48632
20050901|2005-08-25 08:00,25,115.31,115.31,115.27,115.28,18282
20050901|2005-08-25 08:30,25,115.28,115.31,115.26,115.28,19437
20050901|2005-08-25 09:00,25,115.28,115.3,115.26,115.27,21178
20050901|2005-08-25 09:30,25,115.27,115.29,115.23,115.28,32524
20050901|2005-08-25 10:00,25,115.27,115.3,115.26,115.28,14497
20050901|2005-08-25 10:30,25,115.28,115.3,115.27,115.3,9962
20050901|2005-08-25 11:00,25,115.3,115.36,115.3,115.36,16077
20050901|2005-08-25 11:30,25,115.35,115.36,115.34,115.35,8249
20050901|2005-08-25 12:00,25,115.35,115.35,115.35,115.35,215
20050901|2005-08-26 01:00,26,115.38,115.39,115.33,115.34,5796
20050901|2005-08-26 01:30,26,115.34,115.35,115.32,115.34,16049
20050901|2005-08-26 02:00,26,115.34,115.34,115.31,115.33,12350
20050901|2005-08-26 02:30,26,115.33,115.34,115.26,115.29,16785
20050901|2005-08-26 03:00,26,115.28,115.3,115.23,115.26,25363
20050901|2005-08-26 03:30,26,115.25,115.26,115.21,115.23,27244
20050901|2005-08-26 04:00,26,115.24,115.25,115.19,115.22,29750
20050901|2005-08-26 04:30,26,115.21,115.25,115.2,115.23,23807
20050901|2005-08-26 05:00,26,115.23,115.24,115.22,115.23,9842
20050901|2005-08-26 05:30,26,115.24,115.24,115.21,115.22,8568
20050901|2005-08-26 06:00,26,115.21,115.22,115.21,115.22,3514
20050901|2005-08-26 06:30,26,115.22,115.22,115.17,115.21,24862
20050901|2005-08-26 07:00,26,115.22,115.22,115.2,115.22,13083
20050901|2005-08-26 07:30,26,115.22,115.28,115.21,115.27,18768
20050901|2005-08-26 08:00,26,115.27,115.28,115.25,115.27,12876
20050901|2005-08-26 08:30,26,115.26,115.3,115.25,115.25,38911
20050901|2005-08-26 09:00,26,115.26,115.29,115.23,115.26,41417
20050901|2005-08-26 09:30,26,115.25,115.26,115.18,115.19,30211
20050901|2005-08-26 10:00,26,115.19,115.23,115.18,115.21,19812
20050901|2005-08-26 10:30,26,115.22,115.24,115.19,115.23,6735
20050901|2005-08-26 11:00,26,115.23,115.23,115.2,115.21,6013
20050901|2005-08-26 11:30,26,115.21,115.22,115.19,115.21,5913
20050901|2005-08-26 12:00,26,115.21,115.21,115.21,115.21,381
20050901|2005-08-29 01:00,29,115.39,115.39,115.3,115.33,9464
20050901|2005-08-29 01:30,29,115.32,115.33,115.3,115.3,2981
20050901|2005-08-29 02:00,29,115.31,115.31,115.26,115.27,7837
20050901|2005-08-29 02:30,29,115.26,115.27,115.23,115.24,7642
20050901|2005-08-29 03:00,29,115.24,115.28,115.24,115.25,7419
20050901|2005-08-29 03:30,29,115.24,115.25,115.22,115.24,8465
20050901|2005-08-29 04:00,29,115.24,115.26,115.22,115.24,6649
20050901|2005-08-29 04:30,29,115.24,115.26,115.24,115.24,1464
20050901|2005-08-29 05:00,29,115.25,115.26,115.24,115.25,2593
20050901|2005-08-29 05:30,29,115.25,115.25,115.21,115.22,3688
20050901|2005-08-29 06:00,29,115.21,115.23,115.21,115.22,6922
20050901|2005-08-29 06:30,29,115.23,115.23,115.2,115.2,5903
20050901|2005-08-29 07:00,29,115.19,115.22,115.19,115.21,7201
20050901|2005-08-29 07:30,29,115.21,115.22,115.19,115.21,6483
20050901|2005-08-29 08:00,29,115.21,115.24,115.19,115.23,10983
20050901|2005-08-29 08:30,29,115.23,115.23,115.2,115.21,4740
20050901|2005-08-29 09:00,29,115.21,115.22,115.17,115.2,15912
20050901|2005-08-29 09:30,29,115.19,115.21,115.18,115.2,5613
20050901|2005-08-29 10:00,29,115.2,115.23,115.2,115.2,5594
20050901|2005-08-29 10:30,29,115.2,115.21,115.17,115.18,3088
20050901|2005-08-29 11:00,29,115.17,115.19,115.13,115.13,5339
20050901|2005-08-29 11:30,29,115.13,115.18,115.13,115.18,2969
20050901|2005-08-29 12:00,29,115.19,115.19,115.19,115.19,179
20050901|2005-08-30 01:00,30,115.18,115.19,115.1,115.12,15011
20050901|2005-08-30 01:30,30,115.11,115.13,115.08,115.13,11735
20050901|2005-08-30 02:00,30,115.13,115.13,115.06,115.1,29369
20050901|2005-08-30 02:30,30,115.1,115.11,115.08,115.09,13406
20050901|2005-08-30 03:00,30,115.09,115.1,115.08,115.09,11723
20050901|2005-08-30 03:30,30,115.1,115.11,115.07,115.09,10815
20050901|2005-08-30 04:00,30,115.08,115.1,115.04,115.05,30559
20050901|2005-08-30 04:30,30,115.04,115.06,115.02,115.03,32323
20050901|2005-08-30 05:00,30,115.03,115.06,115.02,115.06,10958
20050901|2005-08-30 05:30,30,115.06,115.08,115.05,115.07,12404
20050901|2005-08-30 06:00,30,115.07,115.08,115.06,115.08,16993
20050901|2005-08-30 06:30,30,115.07,115.09,115.07,115.09,16555
20050901|2005-08-30 07:00,30,115.09,115.12,115.08,115.11,14600
20050901|2005-08-30 07:30,30,115.11,115.14,115.1,115.12,27797
20050901|2005-08-30 08:00,30,115.12,115.15,115.11,115.13,20428
20050901|2005-08-30 08:30,30,115.14,115.15,115.09,115.1,32275
20050901|2005-08-30 09:00,30,115.1,115.17,115.08,115.16,40803
20050901|2005-08-30 09:30,30,115.15,115.2,115.14,115.16,27064
20050901|2005-08-30 10:00,30,115.16,115.22,115.16,115.2,42611
20050901|2005-08-30 10:30,30,115.2,115.22,115.19,115.22,8044
20050901|2005-08-30 11:00,30,115.22,115.22,115.18,115.21,7176
20050901|2005-08-30 11:30,30,115.2,115.2,115.17,115.18,8831
20050901|2005-08-30 12:00,30,115.17,115.17,115.17,115.17,234
20050901|2005-08-31 01:00,31,115.24,115.33,115.24,115.31,25643
20050901|2005-08-31 01:30,31,115.32,115.37,115.3,115.3,26024
20050901|2005-08-31 02:00,31,115.31,115.35,115.3,115.31,26441
20050901|2005-08-31 02:30,31,115.3,115.32,115.27,115.31,66489
20050901|2005-08-31 03:00,31,115.3,115.32,115.3,115.32,16034
20050901|2005-08-31 03:30,31,115.31,115.33,115.3,115.33,17240
20050901|2005-08-31 04:00,31,115.32,115.33,115.29,115.3,15330
20050901|2005-08-31 04:30,31,115.29,115.3,115.26,115.28,23976
20050901|2005-08-31 05:00,31,115.28,115.28,115.25,115.25,12210
20050901|2005-08-31 05:30,31,115.26,115.29,115.25,115.29,11188
20050901|2005-08-31 06:00,31,115.28,115.31,115.28,115.29,16951
20050901|2005-08-31 06:30,31,115.29,115.3,115.25,115.28,25425
20050901|2005-08-31 07:00,31,115.28,115.31,115.27,115.3,17352
20050901|2005-08-31 07:30,31,115.3,115.38,115.29,115.31,57287
20050901|2005-08-31 08:00,31,115.31,115.34,115.3,115.32,28636
20050901|2005-08-31 08:30,31,115.33,115.46,115.32,115.44,55225
20050901|2005-08-31 09:00,31,115.44,115.49,115.41,115.45,77332
20050901|2005-08-31 09:30,31,115.45,115.46,115.4,115.41,42356
20050901|2005-08-31 10:00,31,115.41,115.46,115.4,115.45,52328
20050901|2005-08-31 10:30,31,115.45,115.5,115.44,115.49,28390
20050901|2005-08-31 11:00,31,115.49,115.49,115.45,115.47,34742
20050901|2005-08-31 11:30,31,115.47,115.5,115.47,115.48,18644
20050901|2005-08-31 12:00,31,115.48,115.48,115.48,115.48,448
20050901|2005-09-01 01:00,1,115.46,115.46,115.42,115.43,19515
20050901|2005-09-01 01:30,1,115.44,115.44,115.4,115.41,14567
20050901|2005-09-01 02:00,1,115.42,115.5,115.41,115.48,28030
20050901|2005-09-01 02:30,1,115.48,115.51,115.43,115.45,31995
20050901|2005-09-01 03:00,1,115.45,115.47,115.42,115.43,28744
20050901|2005-09-01 03:30,1,115.43,115.46,115.41,115.44,25819
20050901|2005-09-01 04:00,1,115.44,115.45,115.42,115.45,18620
20050901|2005-09-01 04:30,1,115.44,115.48,115.44,115.47,21436
20050901|2005-09-01 05:00,1,115.46,115.48,115.46,115.47,20424
20050901|2005-09-01 05:30,1,115.47,115.51,115.46,115.49,26551
20050901|2005-09-01 06:00,1,115.49,115.53,115.47,115.48,23409
20050901|2005-09-01 06:30,1,115.48,115.5,115.47,115.47,16382
20050901|2005-09-01 07:00,1,115.48,115.53,115.47,115.5,37714
20050901|2005-09-01 07:30,1,115.49,115.66,115.48,115.63,152041
20050901|2005-09-01 08:00,1,115.63,115.64,115.59,115.61,46123
20050901|2005-09-01 08:30,1,115.61,115.67,115.61,115.63,37834
20050901|2005-09-01 09:00,1,115.64,115.78,115.62,115.75,114243
20050901|2005-09-01 09:30,1,115.74,115.75,115.71,115.73,55580
20050901|2005-09-01 10:00,1,115.74,115.77,115.72,115.73,43968
20050901|2005-09-01 10:30,1,115.72,115.74,115.7,115.72,31127
20050901|2005-09-01 11:00,1,115.72,115.74,115.71,115.71,11011
20050901|2005-09-01 11:30,1,115.71,115.76,115.71,115.76,23887
20050901|2005-09-01 12:00,1,115.76,115.76,115.76,115.76,487
20050901|2005-09-02 01:00,2,115.8,115.89,115.78,115.88,49674
20050901|2005-09-02 01:30,2,115.89,115.89,115.84,115.88,31220
20050901|2005-09-02 02:00,2,115.88,115.91,115.85,115.85,43955
20050901|2005-09-02 02:30,2,115.85,115.88,115.85,115.87,53366
20050901|2005-09-02 03:00,2,115.86,115.87,115.81,115.82,41545
20050901|2005-09-02 03:30,2,115.82,115.83,115.8,115.83,34840
20050901|2005-09-02 04:00,2,115.83,115.84,115.81,115.83,29763
20050901|2005-09-02 04:30,2,115.83,115.84,115.81,115.84,24236
20050901|2005-09-02 05:00,2,115.84,115.88,115.82,115.82,32084
20050901|2005-09-02 05:30,2,115.83,115.84,115.82,115.83,14690
20050901|2005-09-02 06:00,2,115.83,115.83,115.78,115.81,24762
20050901|2005-09-02 06:30,2,115.81,115.83,115.8,115.8,24578
20050901|2005-09-02 07:00,2,115.81,115.93,115.79,115.82,37798
20050901|2005-09-02 07:30,2,115.82,115.85,115.66,115.67,112499
20050901|2005-09-02 08:00,2,115.67,115.7,115.62,115.66,66640
20050901|2005-09-02 08:30,2,115.67,115.77,115.65,115.75,43612
20050901|2005-09-02 09:00,2,115.75,115.79,115.73,115.79,43922
20050901|2005-09-02 09:30,2,115.79,115.8,115.77,115.79,26654
20050901|2005-09-02 10:00,2,115.79,115.79,115.74,115.75,18379
20050901|2005-09-02 10:30,2,115.74,115.77,115.74,115.76,7742
20050901|2005-09-02 11:00,2,115.77,115.78,115.74,115.78,7951
20050901|2005-09-02 11:30,2,115.78,115.78,115.75,115.76,10910
20050901|2005-09-02 12:00,2,115.75,115.75,115.75,115.75,784
20050901|2005-09-05 01:00,5,115.76,115.77,115.74,115.76,10850
20050901|2005-09-05 01:30,5,115.76,115.81,115.75,115.79,9472
20050901|2005-09-05 02:00,5,115.79,115.85,115.78,115.8,19538
20050901|2005-09-05 02:30,5,115.81,115.83,115.78,115.83,19073
20050901|2005-09-05 03:00,5,115.82,115.83,115.8,115.81,13767
20050901|2005-09-05 03:30,5,115.81,115.82,115.8,115.82,13769
20050901|2005-09-05 04:00,5,115.82,115.83,115.81,115.81,25787
20050901|2005-09-05 04:30,5,115.81,115.82,115.79,115.8,21258
20050901|2005-09-05 05:00,5,115.8,115.81,115.78,115.79,13961
20050901|2005-09-05 05:30,5,115.79,115.8,115.78,115.8,13460
20050901|2005-09-05 06:00,5,115.8,115.81,115.78,115.8,14672
20050901|2005-09-05 06:30,5,115.8,115.8,115.78,115.79,6527
20050901|2005-09-05 07:00,5,115.79,115.81,115.79,115.8,4885
20050901|2005-09-05 07:30,5,115.81,115.82,115.8,115.81,13483
20050901|2005-09-05 08:00,5,115.81,115.82,115.8,115.81,14847
20050901|2005-09-05 08:30,5,115.8,115.82,115.8,115.8,6334
20050901|2005-09-05 09:00,5,115.8,115.81,115.8,115.8,11498
20050901|2005-09-05 09:30,5,115.8,115.83,115.8,115.82,11702
20050901|2005-09-05 10:00,5,115.81,115.83,115.79,115.8,11273
20050901|2005-09-05 10:30,5,115.8,115.81,115.79,115.8,19320
20050901|2005-09-05 11:00,5,115.8,115.81,115.8,115.8,14166
20050901|2005-09-05 11:30,5,115.79,115.81,115.77,115.78,3447
20050901|2005-09-05 12:00,5,115.79,115.79,115.79,115.79,158
20050901|2005-09-06 01:00,6,115.74,115.76,115.7,115.71,34287
20050901|2005-09-06 01:30,6,115.71,115.73,115.69,115.72,46270
20050901|2005-09-06 02:00,6,115.72,115.73,115.65,115.65,30276
20050901|2005-09-06 02:30,6,115.66,115.69,115.64,115.69,29364
20050901|2005-09-06 03:00,6,115.68,115.69,115.67,115.69,27691
20050901|2005-09-06 03:30,6,115.69,115.69,115.63,115.64,30312
20050901|2005-09-06 04:00,6,115.64,115.68,115.64,115.67,45567
20050901|2005-09-06 04:30,6,115.67,115.68,115.61,115.63,59576
20050901|2005-09-06 05:00,6,115.63,115.63,115.54,115.59,59237
20050901|2005-09-06 05:30,6,115.59,115.6,115.57,115.59,21208
20050901|2005-09-06 06:00,6,115.59,115.62,115.59,115.61,55714
20050901|2005-09-06 06:30,6,115.6,115.61,115.57,115.6,35978
20050901|2005-09-06 07:00,6,115.6,115.64,115.6,115.63,26733
20050901|2005-09-06 07:30,6,115.63,115.68,115.62,115.67,32255
20050901|2005-09-06 08:00,6,115.66,115.68,115.65,115.68,37211
20050901|2005-09-06 08:30,6,115.68,115.7,115.64,115.65,52991
20050901|2005-09-06 09:00,6,115.65,115.67,115.6,115.66,65008
20050901|2005-09-06 09:30,6,115.66,115.66,115.61,115.64,25353
20050901|2005-09-06 10:00,6,115.64,115.66,115.63,115.64,44393
20050901|2005-09-06 10:30,6,115.64,115.65,115.63,115.65,24134
20050901|2005-09-06 11:00,6,115.65,115.65,115.62,115.64,32818
20050901|2005-09-06 11:30,6,115.64,115.67,115.64,115.67,17658
20050901|2005-09-06 12:00,6,115.67,115.67,115.67,115.67,1299
20050901|2005-09-07 01:00,7,115.61,115.62,115.57,115.59,22439
20050901|2005-09-07 01:30,7,115.6,115.64,115.59,115.61,14745
20050901|2005-09-07 02:00,7,115.63,115.66,115.6,115.65,20240
20050901|2005-09-07 02:30,7,115.66,115.66,115.64,115.64,13559
20050901|2005-09-07 03:00,7,115.65,115.65,115.62,115.64,15206
20050901|2005-09-07 03:30,7,115.64,115.66,115.62,115.64,17706
20050901|2005-09-07 04:00,7,115.64,115.67,115.64,115.65,34546
20050901|2005-09-07 04:30,7,115.65,115.68,115.64,115.66,16134
20050901|2005-09-07 05:00,7,115.66,115.7,115.66,115.68,20167
20050901|2005-09-07 05:30,7,115.68,115.68,115.65,115.66,15240
20050901|2005-09-07 06:00,7,115.66,115.68,115.64,115.64,9789
20050901|2005-09-07 06:30,7,115.64,115.65,115.63,115.65,14225
20050901|2005-09-07 07:00,7,115.65,115.68,115.64,115.65,88353
20050901|2005-09-07 07:30,7,115.65,115.66,115.62,115.63,36178
20050901|2005-09-07 08:00,7,115.63,115.64,115.61,115.63,85566
20050901|2005-09-07 08:30,7,115.63,115.65,115.62,115.63,42024
20050901|2005-09-07 09:00,7,115.63,115.64,115.61,115.62,22852
20050901|2005-09-07 09:30,7,115.63,115.64,115.61,115.61,36004
20050901|2005-09-07 10:00,7,115.61,115.61,115.57,115.61,16505
20050901|2005-09-07 10:30,7,115.61,115.62,115.59,115.61,7184
20050901|2005-09-07 11:00,7,115.6,115.6,115.58,115.6,11021
20050901|2005-09-07 11:30,7,115.59,115.62,115.59,115.61,9727
20050901|2005-09-07 12:00,7,115.58,115.58,115.58,115.58,59
20050901|2005-09-08 01:00,8,115.58,115.6,115.57,115.6,4010
20050901|2005-09-08 01:30,8,115.6,115.62,115.59,115.6,8351
20050901|2005-09-08 02:00,8,115.61,115.67,115.61,115.66,14835
20050901|2005-09-08 02:30,8,115.66,115.67,115.65,115.66,3892
20050901|2005-09-08 03:00,8,115.65,115.67,115.65,115.65,9593
20050901|2005-09-08 03:30,8,115.65,115.67,115.65,115.66,1964
20050901|2005-09-08 04:00,8,115.67,115.67,115.64,115.64,11787
20050901|2005-09-08 04:30,8,115.64,115.64,115.6,115.6,7444
20050901|2005-09-08 05:00,8,115.59,115.6,115.57,115.58,902
20051201|2005-04-18 09:00,18,112.65,112.65,112.65,112.65,1
20051201|2005-04-18 10:00,18,112.98,112.98,112.98,112.98,1
20051201|2005-04-21 10:30,21,112.96,112.96,112.96,112.96,1
20051201|2005-04-22 01:30,22,112.65,112.65,112.65,112.65,1
20051201|2005-05-25 01:00,25,114.2,114.2,114.2,114.2,1
20051201|2005-05-25 08:30,25,113.7,113.7,113.7,113.7,1
20051201|2005-05-26 01:00,26,113.7,113.7,113.7,113.7,1
20051201|2005-05-31 04:30,31,114.14,114.14,114.14,114.14,1
20051201|2005-05-31 09:00,31,114.14,114.14,114.14,114.14,1
20051201|2005-06-01 01:00,1,113.9,113.9,113.9,113.9,1
20051201|2005-06-01 09:30,1,114.34,114.34,114.34,114.34,2
20051201|2005-06-03 10:00,3,114.3,114.3,114.3,114.3,1
20051201|2005-06-10 06:00,10,114.61,114.61,114.61,114.61,1
20051201|2005-06-10 08:00,10,114.58,114.58,114.55,114.55,68
20051201|2005-06-13 05:00,13,114.44,114.44,114.44,114.44,1
20051201|2005-06-15 05:30,15,114.12,114.12,114.12,114.12,1
20051201|2005-06-15 07:00,15,114.15,114.15,114.15,114.15,1
20051201|2005-06-15 10:30,15,113.9,113.9,113.9,113.9,1
20051201|2005-06-16 01:30,16,113.83,113.83,113.83,113.83,1
20051201|2005-06-16 11:30,16,113.86,113.86,113.86,113.86,1
20051201|2005-06-20 04:00,20,113.83,113.83,113.83,113.83,1
20051201|2005-06-20 07:30,20,113.92,113.92,113.92,113.92,1
20051201|2005-06-20 10:00,20,114.01,114.01,114.01,114.01,1
20051201|2005-06-21 09:30,21,114.38,114.38,114.38,114.38,1
20051201|2005-06-22 03:00,22,114.52,114.52,114.52,114.52,1
20051201|2005-06-22 03:30,22,114.65,114.65,114.65,114.65,1
20051201|2005-06-24 01:00,24,114.64,114.64,114.64,114.64,1
20051201|2005-06-27 01:00,27,114.64,114.64,114.64,114.64,1
20051201|2005-06-27 03:00,27,114.67,114.67,114.67,114.67,1
20051201|2005-06-27 09:30,27,114.81,114.81,114.81,114.81,1
20051201|2005-06-28 03:30,28,114.78,114.78,114.78,114.78,1
20051201|2005-06-28 07:30,28,114.72,114.72,114.72,114.72,1
20051201|2005-06-30 01:00,30,114.59,114.59,114.59,114.59,100
20051201|2005-06-30 02:30,30,114.59,114.59,114.59,114.59,100
20051201|2005-07-01 03:30,1,114.67,114.67,114.62,114.62,2
20051201|2005-07-04 02:00,4,114.34,114.34,114.34,114.34,1
20051201|2005-07-04 04:30,4,114.39,114.39,114.39,114.39,1
20051201|2005-07-05 01:00,5,114.48,114.48,114.48,114.48,1
20051201|2005-07-05 03:00,5,114.31,114.31,114.31,114.31,1
20051201|2005-07-05 08:00,5,114.19,114.19,114.19,114.19,100
20051201|2005-07-06 01:00,6,114.24,114.24,114.24,114.24,1
20051201|2005-07-07 01:00,7,114.18,114.18,114.18,114.18,1
20051201|2005-07-07 08:30,7,114.47,114.47,114.47,114.47,5
20051201|2005-07-07 09:00,7,114.47,114.47,114.47,114.47,5
20051201|2005-07-07 10:00,7,114.48,114.48,114.48,114.48,1
20051201|2005-07-08 01:00,8,114.38,114.38,114.38,114.38,1
20051201|2005-07-11 01:00,11,114.34,114.34,114.34,114.34,1
20051201|2005-07-12 01:00,12,114.2,114.2,114.2,114.2,1
20051201|2005-07-13 01:00,13,114.07,114.07,114.07,114.07,1
20051201|2005-07-14 01:00,14,114.06,114.06,114.06,114.06,1
20051201|2005-07-14 02:30,14,113.95,113.95,113.95,113.95,1
20051201|2005-07-15 01:00,15,113.79,113.8,113.79,113.8,2
20051201|2005-07-15 08:30,15,113.75,113.75,113.75,113.75,3
20051201|2005-07-18 01:00,18,113.88,113.88,113.88,113.88,1
20051201|2005-07-18 05:00,18,114.08,114.08,114.08,114.08,1
20051201|2005-07-19 01:00,19,113.9,113.9,113.9,113.9,1
20051201|2005-07-20 01:00,20,113.95,113.95,113.95,113.95,1
20051201|2005-07-21 01:30,21,114,114,114,114,1
20051201|2005-07-22 01:00,22,113.87,113.87,113.87,113.87,1
20051201|2005-07-22 10:30,22,114.2,114.2,114.2,114.2,26
20051201|2005-07-25 01:00,25,114.14,114.14,114.14,114.14,1
20051201|2005-07-26 01:00,26,114.18,114.18,114.18,114.18,1
20051201|2005-07-26 05:30,26,114.09,114.09,114.09,114.09,1
20051201|2005-07-27 01:00,27,114.08,114.08,114.08,114.08,1
20051201|2005-07-27 07:30,27,114.18,114.18,114.18,114.18,15
20051201|2005-07-28 01:00,28,114.16,114.16,114.16,114.16,1
20051201|2005-07-28 07:30,28,114.05,114.05,114.05,114.05,36
20051201|2005-07-29 01:00,29,114.15,114.15,114.15,114.15,1
20051201|2005-07-29 09:30,29,113.98,113.98,113.98,113.98,1
20051201|2005-08-01 01:00,1,113.86,113.86,113.86,113.86,1
20051201|2005-08-01 05:00,1,113.78,113.78,113.78,113.78,1
20051201|2005-08-02 01:00,2,113.76,113.76,113.76,113.76,1
20051201|2005-08-03 01:00,3,113.59,113.59,113.59,113.59,1
20051201|2005-08-04 01:00,4,113.66,113.66,113.66,113.66,1
20051201|2005-08-04 07:00,4,113.62,113.62,113.62,113.62,2
20051201|2005-08-05 01:00,5,113.59,113.59,113.59,113.59,1
20051201|2005-08-05 09:30,5,113.34,113.34,113.34,113.34,1
20051201|2005-08-08 01:00,8,113.32,113.32,113.32,113.32,1
20051201|2005-08-09 02:30,9,113.33,113.33,113.33,113.33,1
20051201|2005-08-09 04:00,9,113.36,113.36,113.36,113.36,20
20051201|2005-08-10 01:00,10,113.34,113.34,113.34,113.34,1
20051201|2005-08-10 04:30,10,113.51,113.51,113.51,113.51,15
20051201|2005-08-10 09:30,10,113.5,113.5,113.5,113.5,11
20051201|2005-08-10 11:00,10,113.43,113.43,113.43,113.43,26
20051201|2005-08-11 01:00,11,113.37,113.37,113.37,113.37,1
20051201|2005-08-11 01:30,11,113.33,113.33,113.33,113.33,90
20051201|2005-08-11 06:00,11,113.42,113.42,113.42,113.42,40
20051201|2005-08-11 08:30,11,113.54,113.54,113.54,113.54,38
20051201|2005-08-12 01:00,12,113.67,113.67,113.67,113.67,1
20051201|2005-08-12 05:30,12,113.74,113.74,113.74,113.74,1
20051201|2005-08-12 06:00,12,113.74,113.74,113.74,113.74,1
20051201|2005-08-12 08:30,12,113.72,113.72,113.72,113.72,41
20051201|2005-08-12 10:00,12,113.77,113.79,113.77,113.79,67
20051201|2005-08-12 10:30,12,113.82,113.82,113.82,113.82,20
20051201|2005-08-12 11:00,12,113.89,113.89,113.89,113.89,4
20051201|2005-08-15 01:00,15,113.88,113.88,113.88,113.88,1
20051201|2005-08-15 08:30,15,113.95,113.95,113.95,113.95,1
20051201|2005-08-15 11:00,15,113.96,113.96,113.94,113.94,2
20051201|2005-08-16 03:30,16,113.9,113.9,113.9,113.9,1
20051201|2005-08-16 04:30,16,113.88,113.88,113.88,113.88,17
20051201|2005-08-16 07:00,16,113.9,113.9,113.9,113.9,59
20051201|2005-08-16 08:30,16,114.07,114.07,114.07,114.07,1
20051201|2005-08-16 11:00,16,114.16,114.16,114.16,114.16,32
20051201|2005-08-16 11:30,16,114.16,114.16,114.16,114.16,99
20051201|2005-08-17 01:00,17,114.15,114.15,114.15,114.15,1
20051201|2005-08-17 03:00,17,114.18,114.18,114.18,114.18,20
20051201|2005-08-17 07:30,17,114.09,114.1,114.09,114.1,26
20051201|2005-08-17 08:30,17,114.16,114.16,114.16,114.16,59
20051201|2005-08-17 09:00,17,114.18,114.18,114.18,114.18,1
20051201|2005-08-18 01:00,18,114.13,114.13,114.13,114.13,1
20051201|2005-08-18 03:00,18,114.22,114.22,114.22,114.22,1
20051201|2005-08-18 04:00,18,114.29,114.29,114.29,114.29,29
20051201|2005-08-18 05:00,18,114.26,114.26,114.26,114.26,8
20051201|2005-08-18 07:00,18,114.26,114.26,114.25,114.25,185
20051201|2005-08-18 08:00,18,114.26,114.26,114.26,114.26,1
20051201|2005-08-18 08:30,18,114.24,114.24,114.24,114.24,15
20051201|2005-08-18 09:30,18,114.3,114.3,114.3,114.3,1
20051201|2005-08-19 01:00,19,114.35,114.35,114.35,114.35,1
20051201|2005-08-19 03:30,19,114.38,114.38,114.38,114.38,55
20051201|2005-08-19 05:00,19,114.36,114.36,114.36,114.36,17
20051201|2005-08-19 07:00,19,114.34,114.34,114.34,114.34,200
20051201|2005-08-19 10:30,19,114.28,114.28,114.27,114.27,109
20051201|2005-08-19 11:30,19,114.31,114.31,114.31,114.31,1
20051201|2005-08-22 01:00,22,114.34,114.34,114.34,114.34,1
20051201|2005-08-22 01:30,22,114.23,114.23,114.23,114.23,20
20051201|2005-08-22 04:00,22,114.26,114.26,114.26,114.26,1
20051201|2005-08-22 08:30,22,114.24,114.24,114.24,114.24,120
20051201|2005-08-22 10:00,22,114.3,114.3,114.3,114.3,1
20051201|2005-08-22 10:30,22,114.31,114.31,114.31,114.31,4
20051201|2005-08-23 02:30,23,114.36,114.36,114.36,114.36,4
20051201|2005-08-23 04:30,23,114.22,114.22,114.22,114.22,1
20051201|2005-08-23 06:00,23,114.17,114.2,114.17,114.2,180
20051201|2005-08-23 10:30,23,114.36,114.36,114.36,114.36,3
20051201|2005-08-24 01:00,24,114.36,114.36,114.33,114.33,35
20051201|2005-08-24 02:30,24,114.35,114.36,114.35,114.36,8
20051201|2005-08-24 03:00,24,114.31,114.31,114.31,114.31,1
20051201|2005-08-24 03:30,24,114.31,114.31,114.31,114.31,2
20051201|2005-08-24 04:00,24,114.3,114.3,114.27,114.27,101
20051201|2005-08-24 05:30,24,114.32,114.32,114.32,114.32,20
20051201|2005-08-24 09:30,24,114.32,114.32,114.32,114.32,1
20051201|2005-08-24 10:30,24,114.34,114.34,114.34,114.34,15
20051201|2005-08-25 01:00,25,114.36,114.36,114.35,114.36,36
20051201|2005-08-25 02:00,25,114.37,114.37,114.37,114.37,1
20051201|2005-08-25 02:30,25,114.39,114.39,114.39,114.39,35
20051201|2005-08-25 03:00,25,114.38,114.38,114.38,114.38,330
20051201|2005-08-25 03:30,25,114.44,114.44,114.44,114.44,100
20051201|2005-08-25 04:00,25,114.43,114.43,114.43,114.43,121
20051201|2005-08-25 05:00,25,114.44,114.44,114.44,114.44,320
20051201|2005-08-25 05:30,25,114.42,114.42,114.42,114.42,72
20051201|2005-08-25 07:00,25,114.44,114.44,114.44,114.44,100
20051201|2005-08-25 07:30,25,114.45,114.45,114.45,114.45,50
20051201|2005-08-25 08:00,25,114.46,114.46,114.46,114.46,22
20051201|2005-08-25 08:30,25,114.47,114.47,114.47,114.47,1
20051201|2005-08-25 09:30,25,114.45,114.45,114.45,114.45,7
20051201|2005-08-25 10:00,25,114.46,114.46,114.46,114.46,3
20051201|2005-08-25 10:30,25,114.46,114.46,114.46,114.46,13
20051201|2005-08-26 01:00,26,114.57,114.57,114.55,114.55,9
20051201|2005-08-26 01:30,26,114.5,114.5,114.5,114.5,910
20051201|2005-08-26 02:30,26,114.49,114.49,114.49,114.49,2
20051201|2005-08-26 04:00,26,114.4,114.4,114.39,114.39,501
20051201|2005-08-26 04:30,26,114.39,114.39,114.39,114.39,25
20051201|2005-08-26 05:00,26,114.39,114.39,114.39,114.39,375
20051201|2005-08-26 05:30,26,114.4,114.4,114.4,114.4,26
20051201|2005-08-26 06:00,26,114.38,114.38,114.38,114.38,300
20051201|2005-08-26 06:30,26,114.36,114.36,114.36,114.36,25
20051201|2005-08-26 07:00,26,114.38,114.38,114.38,114.38,325
20051201|2005-08-26 07:30,26,114.41,114.41,114.41,114.41,240
20051201|2005-08-26 08:00,26,114.45,114.45,114.45,114.45,235
20051201|2005-08-26 08:30,26,114.45,114.46,114.44,114.44,56
20051201|2005-08-26 09:00,26,114.42,114.42,114.42,114.42,1
20051201|2005-08-26 09:30,26,114.42,114.42,114.4,114.4,2
20051201|2005-08-26 10:00,26,114.37,114.38,114.37,114.38,7
20051201|2005-08-26 10:30,26,114.38,114.41,114.36,114.41,281
20051201|2005-08-26 11:30,26,114.37,114.37,114.37,114.37,10
20051201|2005-08-29 01:00,29,114.5,114.5,114.5,114.5,1
20051201|2005-08-29 02:30,29,114.44,114.44,114.4,114.4,50
20051201|2005-08-29 03:00,29,114.41,114.44,114.41,114.44,110
20051201|2005-08-29 03:30,29,114.41,114.41,114.41,114.41,1
20051201|2005-08-29 04:00,29,114.41,114.41,114.41,114.41,10
20051201|2005-08-29 07:30,29,114.39,114.39,114.39,114.39,2
20051201|2005-08-29 08:00,29,114.39,114.39,114.39,114.39,30
20051201|2005-08-29 08:30,29,114.39,114.39,114.39,114.39,28
20051201|2005-08-29 09:00,29,114.35,114.35,114.35,114.35,25
20051201|2005-08-29 11:30,29,114.33,114.36,114.32,114.36,420
20051201|2005-08-30 01:00,30,114.37,114.37,114.32,114.32,1203
20051201|2005-08-30 01:30,30,114.28,114.3,114.25,114.3,41
20051201|2005-08-30 02:00,30,114.25,114.26,114.25,114.26,54
20051201|2005-08-30 03:00,30,114.26,114.26,114.26,114.26,5
20051201|2005-08-30 03:30,30,114.27,114.28,114.27,114.28,110
20051201|2005-08-30 04:00,30,114.26,114.26,114.23,114.23,201
20051201|2005-08-30 04:30,30,114.23,114.23,114.19,114.22,701
20051201|2005-08-30 05:00,30,114.21,114.21,114.21,114.21,10
20051201|2005-08-30 06:00,30,114.25,114.25,114.25,114.25,40
20051201|2005-08-30 07:00,30,114.27,114.27,114.26,114.26,118
20051201|2005-08-30 07:30,30,114.3,114.31,114.3,114.3,96
20051201|2005-08-30 08:00,30,114.32,114.32,114.32,114.32,223
20051201|2005-08-30 08:30,30,114.31,114.31,114.31,114.31,1
20051201|2005-08-30 09:00,30,114.29,114.35,114.27,114.35,308
20051201|2005-08-30 09:30,30,114.32,114.36,114.32,114.35,3571
20051201|2005-08-30 10:00,30,114.4,114.41,114.39,114.39,663
20051201|2005-08-30 10:30,30,114.38,114.4,114.38,114.4,5553
20051201|2005-08-30 11:00,30,114.39,114.39,114.37,114.38,419
20051201|2005-08-30 11:30,30,114.37,114.37,114.37,114.37,6
20051201|2005-08-31 01:00,31,114.43,114.44,114.43,114.44,2004
20051201|2005-08-31 01:30,31,114.5,114.52,114.5,114.52,54
20051201|2005-08-31 02:00,31,114.5,114.52,114.48,114.48,824
20051201|2005-08-31 02:30,31,114.46,114.49,114.46,114.49,5060
20051201|2005-08-31 03:00,31,114.49,114.49,114.49,114.49,40
20051201|2005-08-31 04:30,31,114.48,114.48,114.47,114.47,226
20051201|2005-08-31 05:00,31,114.45,114.45,114.44,114.44,503
20051201|2005-08-31 05:30,31,114.43,114.46,114.43,114.46,21
20051201|2005-08-31 06:00,31,114.46,114.48,114.46,114.48,83
20051201|2005-08-31 06:30,31,114.48,114.48,114.45,114.46,221
20051201|2005-08-31 07:00,31,114.47,114.47,114.46,114.46,1251
20051201|2005-08-31 07:30,31,114.5,114.55,114.5,114.55,333
20051201|2005-08-31 08:00,31,114.51,114.52,114.51,114.52,35
20051201|2005-08-31 08:30,31,114.52,114.62,114.52,114.62,837
20051201|2005-08-31 09:00,31,114.66,114.67,114.62,114.62,127
20051201|2005-08-31 09:30,31,114.64,114.64,114.59,114.59,908
20051201|2005-08-31 10:00,31,114.58,114.65,114.58,114.64,6737
20051201|2005-08-31 11:00,31,114.64,114.64,114.64,114.64,20
20051201|2005-08-31 11:30,31,114.69,114.69,114.66,114.66,97
20051201|2005-08-31 12:00,31,114.69,114.69,114.69,114.69,21
20051201|2005-09-01 01:00,1,114.66,114.66,114.63,114.63,1839
20051201|2005-09-01 01:30,1,114.6,114.61,114.6,114.61,139
20051201|2005-09-01 02:00,1,114.63,114.66,114.63,114.66,1345
20051201|2005-09-01 02:30,1,114.67,114.67,114.62,114.62,69
20051201|2005-09-01 03:00,1,114.62,114.64,114.61,114.62,737
20051201|2005-09-01 03:30,1,114.61,114.65,114.59,114.62,652
20051201|2005-09-01 04:00,1,114.61,114.63,114.61,114.63,22
20051201|2005-09-01 04:30,1,114.63,114.65,114.62,114.65,4694
20051201|2005-09-01 05:00,1,114.66,114.67,114.65,114.65,905
20051201|2005-09-01 05:30,1,114.65,114.69,114.65,114.68,3606
20051201|2005-09-01 06:00,1,114.69,114.72,114.66,114.67,828
20051201|2005-09-01 06:30,1,114.68,114.68,114.66,114.66,148
20051201|2005-09-01 07:00,1,114.66,114.69,114.66,114.67,576
20051201|2005-09-01 07:30,1,114.68,114.82,114.68,114.79,3424
20051201|2005-09-01 08:00,1,114.83,114.83,114.79,114.81,3198
20051201|2005-09-01 08:30,1,114.81,114.85,114.81,114.85,2719
20051201|2005-09-01 09:00,1,114.87,114.96,114.86,114.94,5742
20051201|2005-09-01 09:30,1,114.93,114.94,114.91,114.92,1773
20051201|2005-09-01 10:00,1,114.96,114.96,114.92,114.92,952
20051201|2005-09-01 10:30,1,114.93,114.93,114.9,114.91,1015
20051201|2005-09-01 11:00,1,114.93,114.93,114.9,114.9,703
20051201|2005-09-01 11:30,1,114.92,114.94,114.91,114.94,600
20051201|2005-09-01 12:00,1,114.95,114.95,114.95,114.95,1
20051201|2005-09-02 01:00,2,115,115.08,114.97,115.08,9034
20051201|2005-09-02 01:30,2,115.09,115.09,115.06,115.09,2195
20051201|2005-09-02 02:00,2,115.09,115.11,115.07,115.07,2779
20051201|2005-09-02 02:30,2,115.07,115.08,115.06,115.07,3178
20051201|2005-09-02 03:00,2,115.06,115.06,115.04,115.04,1787
20051201|2005-09-02 03:30,2,115.02,115.02,115.01,115.02,1808
20051201|2005-09-02 04:00,2,115.02,115.04,115.02,115.04,605
20051201|2005-09-02 04:30,2,115.02,115.04,115.02,115.04,1223
20051201|2005-09-02 05:00,2,115.05,115.06,115.01,115.01,1191
20051201|2005-09-02 05:30,2,115.01,115.03,115.01,115.03,228
20051201|2005-09-02 06:00,2,115.02,115.02,114.99,114.99,939
20051201|2005-09-02 06:30,2,115,115.02,115,115.01,667
20051201|2005-09-02 07:00,2,115,115.03,115,115.03,1182
20051201|2005-09-02 07:30,2,114.97,114.97,114.87,114.89,1433
20051201|2005-09-02 08:00,2,114.87,114.89,114.83,114.85,8332
20051201|2005-09-02 08:30,2,114.86,114.95,114.86,114.95,832
20051201|2005-09-02 09:00,2,114.95,114.97,114.94,114.97,6298
20051201|2005-09-02 09:30,2,114.97,114.99,114.96,114.98,715
20051201|2005-09-02 10:00,2,114.98,114.98,114.95,114.95,986
20051201|2005-09-02 10:30,2,114.93,114.95,114.93,114.94,855
20051201|2005-09-02 11:00,2,114.96,114.98,114.95,114.98,240
20051201|2005-09-02 11:30,2,114.97,114.97,114.94,114.94,7747
20051201|2005-09-02 12:00,2,114.99,114.99,114.99,114.99,616
20051201|2005-09-05 01:00,5,114.96,114.96,114.94,114.95,4111
20051201|2005-09-05 01:30,5,114.95,115,114.95,114.97,580
20051201|2005-09-05 02:00,5,114.99,115.04,114.99,115.01,1400
20051201|2005-09-05 02:30,5,115,115.02,114.98,115.02,4741
20051201|2005-09-05 03:00,5,115.02,115.02,114.99,115.01,3880
20051201|2005-09-05 03:30,5,115.01,115.02,115,115.01,3256
20051201|2005-09-05 04:00,5,115.01,115.02,115,115.01,14254
20051201|2005-09-05 04:30,5,115.01,115.01,114.99,114.99,3238
20051201|2005-09-05 05:00,5,114.99,114.99,114.98,114.98,7729
20051201|2005-09-05 05:30,5,114.97,114.99,114.97,114.99,8308
20051201|2005-09-05 06:00,5,114.99,115,114.99,115,9816
20051201|2005-09-05 06:30,5,114.99,115,114.98,114.99,3678
20051201|2005-09-05 07:00,5,114.99,115.01,114.98,115.01,5964
20051201|2005-09-05 07:30,5,115.01,115.02,115,115.02,9161
20051201|2005-09-05 08:00,5,115.02,115.02,115,115.01,1322
20051201|2005-09-05 08:30,5,115,115.01,115,115.01,1198
20051201|2005-09-05 09:00,5,115,115,115,115,919
20051201|2005-09-05 09:30,5,115,115.02,115,115.01,3323
20051201|2005-09-05 10:00,5,115.01,115.01,115,115,2277
20051201|2005-09-05 10:30,5,114.99,115.01,114.99,115,372
20051201|2005-09-05 11:00,5,115,115,114.98,114.99,4006
20051201|2005-09-05 11:30,5,114.99,114.99,114.97,114.97,1189
20051201|2005-09-06 01:00,6,114.94,114.94,114.9,114.91,9354
20051201|2005-09-06 01:30,6,114.9,114.92,114.88,114.9,16526
20051201|2005-09-06 02:00,6,114.9,114.93,114.85,114.85,12338
20051201|2005-09-06 02:30,6,114.83,114.89,114.83,114.89,10827
20051201|2005-09-06 03:00,6,114.88,114.89,114.86,114.88,9779
20051201|2005-09-06 03:30,6,114.88,114.88,114.83,114.83,11718
20051201|2005-09-06 04:00,6,114.83,114.87,114.83,114.86,11863
20051201|2005-09-06 04:30,6,114.86,114.87,114.81,114.82,25073
20051201|2005-09-06 05:00,6,114.82,114.82,114.74,114.78,11562
20051201|2005-09-06 05:30,6,114.79,114.8,114.76,114.79,8164
20051201|2005-09-06 06:00,6,114.79,114.82,114.78,114.79,46165
20051201|2005-09-06 06:30,6,114.8,114.8,114.77,114.79,36257
20051201|2005-09-06 07:00,6,114.8,114.83,114.78,114.81,5983
20051201|2005-09-06 07:30,6,114.82,114.87,114.81,114.86,16272
20051201|2005-09-06 08:00,6,114.85,114.87,114.84,114.86,29963
20051201|2005-09-06 08:30,6,114.87,114.88,114.83,114.84,33451
20051201|2005-09-06 09:00,6,114.84,114.85,114.8,114.85,27457
20051201|2005-09-06 09:30,6,114.84,114.84,114.8,114.83,6798
20051201|2005-09-06 10:00,6,114.82,114.84,114.81,114.83,31769
20051201|2005-09-06 10:30,6,114.82,114.84,114.82,114.84,30507
20051201|2005-09-06 11:00,6,114.84,114.84,114.81,114.82,13626
20051201|2005-09-06 11:30,6,114.83,114.86,114.83,114.86,10753
20051201|2005-09-06 12:00,6,114.87,114.87,114.87,114.87,196
20051201|2005-09-07 01:00,7,114.79,114.81,114.76,114.79,15440
20051201|2005-09-07 01:30,7,114.78,114.82,114.77,114.8,13302
20051201|2005-09-07 02:00,7,114.8,114.84,114.79,114.83,16414
20051201|2005-09-07 02:30,7,114.84,114.84,114.82,114.83,12491
20051201|2005-09-07 03:00,7,114.83,114.83,114.8,114.82,12926
20051201|2005-09-07 03:30,7,114.82,114.84,114.8,114.83,14900
20051201|2005-09-07 04:00,7,114.84,114.85,114.82,114.83,22494
20051201|2005-09-07 04:30,7,114.84,114.87,114.83,114.84,14262
20051201|2005-09-07 05:00,7,114.84,114.88,114.84,114.87,20603
20051201|2005-09-07 05:30,7,114.86,114.86,114.83,114.85,17212
20051201|2005-09-07 06:00,7,114.85,114.86,114.83,114.83,11147
20051201|2005-09-07 06:30,7,114.83,114.84,114.81,114.83,14412
20051201|2005-09-07 07:00,7,114.84,114.86,114.82,114.82,92814
20051201|2005-09-07 07:30,7,114.82,114.84,114.79,114.81,39303
20051201|2005-09-07 08:00,7,114.81,114.82,114.79,114.81,91014
20051201|2005-09-07 08:30,7,114.81,114.83,114.8,114.81,47179
20051201|2005-09-07 09:00,7,114.81,114.82,114.78,114.8,38874
20051201|2005-09-07 09:30,7,114.8,114.81,114.78,114.78,44418
20051201|2005-09-07 10:00,7,114.78,114.79,114.75,114.78,34487
20051201|2005-09-07 10:30,7,114.79,114.79,114.76,114.78,11967
20051201|2005-09-07 11:00,7,114.78,114.79,114.77,114.78,21818
20051201|2005-09-07 11:30,7,114.78,114.8,114.78,114.79,13621
20051201|2005-09-07 12:00,7,114.76,114.76,114.76,114.76,204
20051201|2005-09-08 01:00,8,114.76,114.79,114.73,114.78,11372
20051201|2005-09-08 01:30,8,114.77,114.8,114.76,114.77,14599
20051201|2005-09-08 02:00,8,114.77,114.83,114.77,114.82,29576
20051201|2005-09-08 02:30,8,114.83,114.84,114.81,114.81,22070
20051201|2005-09-08 03:00,8,114.82,114.84,114.81,114.82,27316
20051201|2005-09-08 03:30,8,114.81,114.84,114.81,114.82,16718
20051201|2005-09-08 04:00,8,114.82,114.83,114.78,114.79,37602
20051201|2005-09-08 04:30,8,114.79,114.8,114.74,114.75,33812
20051201|2005-09-08 05:00,8,114.75,114.78,114.73,114.77,42162
20051201|2005-09-08 05:30,8,114.78,114.79,114.75,114.78,14955
20051201|2005-09-08 06:00,8,114.77,114.82,114.77,114.82,24781
20051201|2005-09-08 06:30,8,114.82,114.87,114.82,114.85,21810
20051201|2005-09-08 07:00,8,114.86,114.89,114.85,114.86,23507
20051201|2005-09-08 07:30,8,114.87,114.94,114.86,114.92,52988
20051201|2005-09-08 08:00,8,114.92,114.92,114.9,114.9,15681
20051201|2005-09-08 08:30,8,114.91,114.92,114.87,114.88,20118
20051201|2005-09-08 09:00,8,114.89,114.9,114.85,114.87,26622
20051201|2005-09-08 09:30,8,114.87,114.92,114.86,114.9,21951
20051201|2005-09-08 10:00,8,114.9,114.91,114.87,114.87,17849
20051201|2005-09-08 10:30,8,114.88,114.92,114.87,114.91,9694
20051201|2005-09-08 11:00,8,114.9,114.9,114.87,114.89,12603
20051201|2005-09-08 11:30,8,114.89,114.9,114.86,114.89,4764
20051201|2005-09-08 12:00,8,114.88,114.88,114.88,114.88,269
20051201|2005-09-09 01:00,9,114.84,114.89,114.84,114.88,4190
20051201|2005-09-09 01:30,9,114.88,114.88,114.82,114.83,14435
20051201|2005-09-09 02:00,9,114.83,114.84,114.8,114.81,16576
20051201|2005-09-09 02:30,9,114.81,114.82,114.78,114.8,20260
20051201|2005-09-09 03:00,9,114.8,114.84,114.79,114.83,18251
20051201|2005-09-09 03:30,9,114.83,114.83,114.81,114.83,15841
20051201|2005-09-09 04:00,9,114.83,114.85,114.82,114.84,10903
20051201|2005-09-09 04:30,9,114.84,114.89,114.82,114.87,21513
20051201|2005-09-09 05:00,9,114.88,114.88,114.86,114.86,17423
20051201|2005-09-09 05:30,9,114.87,114.88,114.84,114.85,11106
20051201|2005-09-09 06:00,9,114.85,114.86,114.83,114.86,8686
20051201|2005-09-09 06:30,9,114.86,114.93,114.85,114.91,24170
20051201|2005-09-09 07:00,9,114.92,114.96,114.91,114.95,28449
20051201|2005-09-09 07:30,9,114.95,114.98,114.93,114.93,22797
20051201|2005-09-09 08:00,9,114.92,114.94,114.9,114.9,21156
20051201|2005-09-09 08:30,9,114.9,114.93,114.88,114.92,17912
20051201|2005-09-09 09:00,9,114.92,114.94,114.9,114.91,16107
20051201|2005-09-09 09:30,9,114.92,114.94,114.91,114.92,12778
20051201|2005-09-09 10:00,9,114.92,114.96,114.92,114.93,9752
20051201|2005-09-09 10:30,9,114.93,114.94,114.92,114.92,7839
20051201|2005-09-09 11:00,9,114.92,114.92,114.9,114.9,10203
20051201|2005-09-09 11:30,9,114.91,114.92,114.9,114.91,6203
20051201|2005-09-09 12:00,9,114.9,114.9,114.9,114.9,202
20051201|2005-09-12 01:00,12,114.88,114.89,114.85,114.85,10483
20051201|2005-09-12 01:30,12,114.85,114.88,114.82,114.82,13426
20051201|2005-09-12 02:00,12,114.82,114.82,114.78,114.79,26448
20051201|2005-09-12 02:30,12,114.8,114.83,114.74,114.75,25719
20051201|2005-09-12 03:00,12,114.75,114.77,114.72,114.75,32372
20051201|2005-09-12 03:30,12,114.75,114.78,114.72,114.73,15209
20051201|2005-09-12 04:00,12,114.73,114.79,114.72,114.79,27319
20051201|2005-09-12 04:30,12,114.79,114.79,114.75,114.78,15655
20051201|2005-09-12 05:00,12,114.79,114.79,114.75,114.76,10666
20051201|2005-09-12 05:30,12,114.77,114.78,114.74,114.75,15417
20051201|2005-09-12 06:00,12,114.75,114.76,114.71,114.73,22923
20051201|2005-09-12 06:30,12,114.73,114.78,114.72,114.78,15399
20051201|2005-09-12 07:00,12,114.78,114.78,114.74,114.76,11163
20051201|2005-09-12 07:30,12,114.75,114.77,114.6,114.66,73930
20051201|2005-09-12 08:00,12,114.66,114.69,114.65,114.67,32444
20051201|2005-09-12 08:30,12,114.66,114.67,114.61,114.64,49377
20051201|2005-09-12 09:00,12,114.65,114.68,114.63,114.63,22119
20051201|2005-09-12 09:30,12,114.64,114.65,114.59,114.6,39343
20051201|2005-09-12 10:00,12,114.59,114.6,114.56,114.58,22039
20051201|2005-09-12 10:30,12,114.59,114.61,114.57,114.59,18265
20051201|2005-09-12 11:00,12,114.58,114.58,114.55,114.57,15104
20051201|2005-09-12 11:30,12,114.56,114.58,114.54,114.57,7914
20051201|2005-09-12 12:00,12,114.58,114.58,114.58,114.58,357
20051201|2005-09-13 01:00,13,114.57,114.61,114.51,114.53,21027
20051201|2005-09-13 01:30,13,114.52,114.56,114.51,114.55,14878
20051201|2005-09-13 02:00,13,114.55,114.56,114.5,114.54,25502
20051201|2005-09-13 02:30,13,114.53,114.55,114.48,114.49,33277
20051201|2005-09-13 03:00,13,114.5,114.51,114.47,114.5,35883
20051201|2005-09-13 03:30,13,114.5,114.51,114.48,114.51,35590
20051201|2005-09-13 04:00,13,114.51,114.57,114.47,114.47,58264
20051201|2005-09-13 04:30,13,114.48,114.53,114.46,114.51,24939
20051201|2005-09-13 05:00,13,114.5,114.56,114.5,114.55,16499
20051201|2005-09-13 05:30,13,114.55,114.56,114.52,114.53,15022
20051201|2005-09-13 06:00,13,114.54,114.56,114.52,114.56,9858
20051201|2005-09-13 06:30,13,114.56,114.57,114.54,114.57,9167
20051201|2005-09-13 07:00,13,114.57,114.62,114.56,114.61,30774
20051201|2005-09-13 07:30,13,114.61,114.66,114.59,114.66,56332
20051201|2005-09-13 08:00,13,114.66,114.67,114.61,114.62,30810
20051201|2005-09-13 08:30,13,114.63,114.68,114.62,114.68,22318
20051201|2005-09-13 09:00,13,114.68,114.72,114.67,114.69,29601
20051201|2005-09-13 09:30,13,114.69,114.74,114.69,114.7,32991
20051201|2005-09-13 10:00,13,114.71,114.71,114.68,114.7,11629
20051201|2005-09-13 10:30,13,114.69,114.73,114.69,114.71,24323
20051201|2005-09-13 11:00,13,114.72,114.73,114.71,114.71,4963
20051201|2005-09-13 11:30,13,114.71,114.71,114.68,114.68,6087
20051201|2005-09-13 12:00,13,114.69,114.69,114.69,114.69,206
20051201|2005-09-14 01:00,14,114.66,114.69,114.66,114.67,9112
20051201|2005-09-14 01:30,14,114.68,114.72,114.66,114.7,11485
20051201|2005-09-14 02:00,14,114.7,114.76,114.69,114.73,20174
20051201|2005-09-14 02:30,14,114.73,114.74,114.68,114.72,30060
20051201|2005-09-14 03:00,14,114.72,114.74,114.69,114.7,15798
20051201|2005-09-14 03:30,14,114.7,114.75,114.69,114.75,13331
20051201|2005-09-14 04:00,14,114.74,114.75,114.65,114.68,38330
20051201|2005-09-14 04:30,14,114.67,114.74,114.67,114.73,22576
20051201|2005-09-14 05:00,14,114.72,114.73,114.7,114.73,11000
20051201|2005-09-14 05:30,14,114.72,114.75,114.69,114.72,34820
20051201|2005-09-14 06:00,14,114.73,114.74,114.71,114.74,9000
20051201|2005-09-14 06:30,14,114.75,114.77,114.73,114.75,17204
20051201|2005-09-14 07:00,14,114.74,114.76,114.71,114.73,20626
20051201|2005-09-14 07:30,14,114.72,114.78,114.71,114.74,42555
20051201|2005-09-14 08:00,14,114.73,114.75,114.7,114.71,27970
20051201|2005-09-14 08:30,14,114.71,114.73,114.68,114.73,25323
20051201|2005-09-14 09:00,14,114.73,114.73,114.7,114.72,10522
20051201|2005-09-14 09:30,14,114.71,114.72,114.69,114.72,25216
20051201|2005-09-14 10:00,14,114.72,114.72,114.69,114.7,19691
20051201|2005-09-14 10:30,14,114.7,114.7,114.67,114.67,12574
20051201|2005-09-14 11:00,14,114.68,114.69,114.66,114.67,6799
20051201|2005-09-14 11:30,14,114.66,114.68,114.65,114.66,6032
20051201|2005-09-14 12:00,14,114.65,114.65,114.65,114.65,167
20051201|2005-09-15 01:00,15,114.6,114.62,114.55,114.59,20595
20051201|2005-09-15 01:30,15,114.58,114.59,114.54,114.57,19294
20051201|2005-09-15 02:00,15,114.58,114.62,114.57,114.58,24857
20051201|2005-09-15 02:30,15,114.58,114.6,114.56,114.57,16861
20051201|2005-09-15 03:00,15,114.57,114.57,114.52,114.56,35674
20051201|2005-09-15 03:30,15,114.55,114.58,114.53,114.55,45050
20051201|2005-09-15 04:00,15,114.54,114.59,114.54,114.58,26178
20051201|2005-09-15 04:30,15,114.59,114.64,114.58,114.6,54041
20051201|2005-09-15 05:00,15,114.6,114.63,114.6,114.62,14715
20051201|2005-09-15 05:30,15,114.61,114.67,114.61,114.65,22585
20051201|2005-09-15 06:00,15,114.65,114.66,114.63,114.65,6169
20051201|2005-09-15 06:30,15,114.64,114.66,114.64,114.64,3411
20051201|2005-09-15 07:00,15,114.64,114.66,114.61,114.65,15721
20051201|2005-09-15 07:30,15,114.65,114.68,114.56,114.59,58947
20051201|2005-09-15 08:00,15,114.59,114.62,114.59,114.62,24215
20051201|2005-09-15 08:30,15,114.62,114.62,114.53,114.55,46784
20051201|2005-09-15 09:00,15,114.55,114.61,114.55,114.59,23161
20051201|2005-09-15 09:30,15,114.59,114.6,114.56,114.57,23104
20051201|2005-09-15 10:00,15,114.57,114.58,114.55,114.55,11973
20051201|2005-09-15 10:30,15,114.56,114.59,114.53,114.55,21119
20051201|2005-09-15 11:00,15,114.56,114.58,114.51,114.54,27217
20051201|2005-09-15 11:30,15,114.54,114.55,114.49,114.5,10651
20051201|2005-09-15 12:00,15,114.49,114.49,114.49,114.49,128
20051201|2005-09-16 01:00,16,114.53,114.56,114.51,114.54,6198
20051201|2005-09-16 01:30,16,114.54,114.54,114.49,114.5,9248
20051201|2005-09-16 02:00,16,114.5,114.5,114.42,114.45,35682
20051201|2005-09-16 02:30,16,114.45,114.47,114.41,114.46,31782
20051201|2005-09-16 03:00,16,114.46,114.48,114.43,114.45,17890
20051201|2005-09-16 03:30,16,114.45,114.47,114.44,114.45,17327
20051201|2005-09-16 04:00,16,114.44,114.51,114.44,114.48,26091
20051201|2005-09-16 04:30,16,114.48,114.49,114.47,114.48,11693
20051201|2005-09-16 05:00,16,114.48,114.53,114.48,114.53,11127
20051201|2005-09-16 05:30,16,114.53,114.53,114.5,114.52,15773
20051201|2005-09-16 06:00,16,114.51,114.53,114.5,114.51,6986
20051201|2005-09-16 06:30,16,114.51,114.51,114.47,114.47,12021
20051201|2005-09-16 07:00,16,114.47,114.49,114.46,114.48,8572
20051201|2005-09-16 07:30,16,114.48,114.48,114.42,114.46,30091
20051201|2005-09-16 08:00,16,114.46,114.47,114.43,114.44,20052
20051201|2005-09-16 08:30,16,114.45,114.52,114.42,114.45,37073
20051201|2005-09-16 09:00,16,114.45,114.46,114.42,114.43,24044
20051201|2005-09-16 09:30,16,114.43,114.44,114.35,114.38,42078
20051201|2005-09-16 10:00,16,114.38,114.4,114.38,114.4,10566
20051201|2005-09-16 10:30,16,114.4,114.42,114.4,114.4,13271
20051201|2005-09-16 11:00,16,114.41,114.41,114.39,114.39,10052
20051201|2005-09-16 11:30,16,114.4,114.41,114.39,114.39,7742
20051201|2005-09-16 12:00,16,114.4,114.4,114.4,114.4,307
20051201|2005-09-19 01:00,19,114.32,114.52,114.31,114.5,37508
20051201|2005-09-19 01:30,19,114.5,114.53,114.44,114.46,13174
20051201|2005-09-19 02:00,19,114.47,114.49,114.44,114.46,12717
20051201|2005-09-19 02:30,19,114.47,114.56,114.46,114.56,35461
20051201|2005-09-19 03:00,19,114.56,114.57,114.5,114.52,17890
20051201|2005-09-19 03:30,19,114.52,114.55,114.5,114.51,34403
20051201|2005-09-19 04:00,19,114.51,114.53,114.5,114.52,14910
20051201|2005-09-19 04:30,19,114.51,114.54,114.5,114.52,22529
20051201|2005-09-19 05:00,19,114.52,114.53,114.5,114.53,14044
20051201|2005-09-19 05:30,19,114.53,114.56,114.53,114.55,9013
20051201|2005-09-19 06:00,19,114.55,114.56,114.52,114.53,2637
20051201|2005-09-19 06:30,19,114.52,114.55,114.52,114.53,6656
20051201|2005-09-19 07:00,19,114.53,114.56,114.52,114.53,9675
20051201|2005-09-19 07:30,19,114.54,114.55,114.52,114.54,12700
20051201|2005-09-19 08:00,19,114.53,114.54,114.5,114.52,14014
20051201|2005-09-19 08:30,19,114.53,114.55,114.51,114.51,14042
20051201|2005-09-19 09:00,19,114.51,114.54,114.51,114.53,20013
20051201|2005-09-19 09:30,19,114.53,114.58,114.52,114.58,27699
20051201|2005-09-19 10:00,19,114.59,114.64,114.57,114.62,45630
20051201|2005-09-19 10:30,19,114.62,114.64,114.6,114.64,11313
20051201|2005-09-19 11:00,19,114.64,114.69,114.64,114.68,17634
20051201|2005-09-19 11:30,19,114.68,114.68,114.62,114.62,9386
20051201|2005-09-19 12:00,19,114.61,114.61,114.61,114.61,304
20051201|2005-09-20 01:00,20,114.6,114.63,114.59,114.62,7083
20051201|2005-09-20 01:30,20,114.63,114.69,114.62,114.68,21117
20051201|2005-09-20 02:00,20,114.68,114.71,114.65,114.69,32128
20051201|2005-09-20 02:30,20,114.69,114.69,114.65,114.65,32219
20051201|2005-09-20 03:00,20,114.66,114.69,114.64,114.66,38162
20051201|2005-09-20 03:30,20,114.65,114.67,114.64,114.66,21132
20051201|2005-09-20 04:00,20,114.66,114.68,114.65,114.65,15875
20051201|2005-09-20 04:30,20,114.66,114.67,114.63,114.66,18736
20051201|2005-09-20 05:00,20,114.66,114.66,114.64,114.66,10925
20051201|2005-09-20 05:30,20,114.65,114.66,114.64,114.65,12684
20051201|2005-09-20 06:00,20,114.65,114.66,114.62,114.63,18091
20051201|2005-09-20 06:30,20,114.63,114.65,114.63,114.64,5452
20051201|2005-09-20 07:00,20,114.64,114.66,114.63,114.65,14625
20051201|2005-09-20 07:30,20,114.65,114.68,114.64,114.66,20875
20051201|2005-09-20 08:00,20,114.65,114.69,114.64,114.67,26008
20051201|2005-09-20 08:30,20,114.67,114.7,114.66,114.68,27222
20051201|2005-09-20 09:00,20,114.69,114.69,114.64,114.67,22839
20051201|2005-09-20 09:30,20,114.66,114.67,114.64,114.64,15433
20051201|2005-09-20 10:00,20,114.64,114.65,114.61,114.64,30031
20051201|2005-09-20 10:30,20,114.64,114.65,114.63,114.63,10215
20051201|2005-09-20 11:00,20,114.63,114.64,114.62,114.63,6191
20051201|2005-09-20 11:30,20,114.63,114.67,114.63,114.66,8138
20051201|2005-09-20 12:00,20,114.65,114.65,114.65,114.65,908
20051201|2005-09-21 01:00,21,114.72,114.76,114.7,114.74,23394
20051201|2005-09-21 01:30,21,114.73,114.74,114.71,114.73,15779
20051201|2005-09-21 02:00,21,114.72,114.73,114.68,114.71,30413
20051201|2005-09-21 02:30,21,114.71,114.72,114.68,114.69,23210
20051201|2005-09-21 03:00,21,114.69,114.73,114.69,114.72,19747
20051201|2005-09-21 03:30,21,114.71,114.75,114.7,114.72,53318
20051201|2005-09-21 04:00,21,114.73,114.75,114.72,114.74,45919
20051201|2005-09-21 04:30,21,114.73,114.74,114.7,114.71,17539
20051201|2005-09-21 05:00,21,114.7,114.71,114.68,114.7,21281
20051201|2005-09-21 05:30,21,114.7,114.72,114.69,114.7,15664
20051201|2005-09-21 06:00,21,114.71,114.72,114.7,114.71,5357
20051201|2005-09-21 06:30,21,114.71,114.76,114.71,114.75,21411
20051201|2005-09-21 07:00,21,114.75,114.79,114.73,114.79,41624
20051201|2005-09-21 07:30,21,114.78,114.84,114.77,114.83,62776
20051201|2005-09-21 08:00,21,114.83,114.84,114.79,114.81,36948
20051201|2005-09-21 08:30,21,114.8,114.85,114.79,114.83,31502
20051201|2005-09-21 09:00,21,114.84,114.89,114.83,114.86,44401
20051201|2005-09-21 09:30,21,114.87,114.94,114.86,114.89,56860
20051201|2005-09-21 10:00,21,114.89,114.91,114.86,114.88,23971
20051201|2005-09-21 10:30,21,114.88,114.91,114.87,114.91,8577
20051201|2005-09-21 11:00,21,114.9,114.93,114.9,114.92,10234
20051201|2005-09-21 11:30,21,114.93,114.94,114.9,114.92,8505
20051201|2005-09-21 12:00,21,114.92,114.92,114.92,114.92,396
20051201|2005-09-22 01:00,22,114.96,115.01,114.96,114.99,17714
20051201|2005-09-22 01:30,22,114.99,114.99,114.95,114.96,15311
20051201|2005-09-22 02:00,22,114.96,115,114.93,114.93,34452
20051201|2005-09-22 02:30,22,114.93,114.98,114.9,114.94,27722
20051201|2005-09-22 03:00,22,114.94,114.97,114.93,114.96,19292
20051201|2005-09-22 03:30,22,114.96,114.98,114.95,114.97,16953
20051201|2005-09-22 04:00,22,114.97,114.98,114.95,114.97,13428
20051201|2005-09-22 04:30,22,114.97,114.99,114.96,114.97,16492
20051201|2005-09-22 05:00,22,114.97,114.99,114.96,114.97,19822
20051201|2005-09-22 05:30,22,114.98,114.99,114.96,114.99,12001
20051201|2005-09-22 06:00,22,114.98,115.02,114.98,115.01,21674
20051201|2005-09-22 06:30,22,115.01,115.01,114.98,114.98,12673
20051201|2005-09-22 07:00,22,114.98,114.99,114.95,114.97,15557
20051201|2005-09-22 07:30,22,114.97,114.97,114.87,114.88,70061
20051201|2005-09-22 08:00,22,114.88,114.89,114.84,114.87,54925
20051201|2005-09-22 08:30,22,114.88,114.9,114.85,114.87,23940
20051201|2005-09-22 09:00,22,114.86,114.88,114.8,114.84,33996
20051201|2005-09-22 09:30,22,114.84,114.91,114.84,114.91,20974
20051201|2005-09-22 10:00,22,114.9,114.91,114.87,114.9,17915
20051201|2005-09-22 10:30,22,114.89,114.9,114.86,114.86,6260
20051201|2005-09-22 11:00,22,114.86,114.89,114.86,114.87,3229
20051201|2005-09-22 11:30,22,114.87,114.91,114.87,114.91,7391
20051201|2005-09-22 12:00,22,114.91,114.91,114.91,114.91,312
20051201|2005-09-23 01:00,23,114.88,114.88,114.85,114.86,3071
20051201|2005-09-23 01:30,23,114.85,114.91,114.84,114.9,6842
20051201|2005-09-23 02:00,23,114.89,114.89,114.85,114.87,11442
20051201|2005-09-23 02:30,23,114.86,114.87,114.84,114.84,14406
20051201|2005-09-23 03:00,23,114.84,114.86,114.81,114.84,19793
20051201|2005-09-23 03:30,23,114.84,114.85,114.78,114.78,26364
20051201|2005-09-23 04:00,23,114.78,114.83,114.76,114.78,37910
20051201|2005-09-23 04:30,23,114.77,114.78,114.71,114.75,50659
20051201|2005-09-23 05:00,23,114.75,114.77,114.73,114.77,17329
20051201|2005-09-23 05:30,23,114.77,114.77,114.74,114.75,10569
20051201|2005-09-23 06:00,23,114.75,114.76,114.7,114.72,18968
20051201|2005-09-23 06:30,23,114.71,114.72,114.62,114.67,55960
20051201|2005-09-23 07:00,23,114.68,114.71,114.68,114.7,18334
20051201|2005-09-23 07:30,23,114.7,114.73,114.65,114.65,27028
20051201|2005-09-23 08:00,23,114.65,114.71,114.65,114.68,18887
20051201|2005-09-23 08:30,23,114.68,114.68,114.64,114.67,26701
20051201|2005-09-23 09:00,23,114.66,114.66,114.6,114.63,41465
20051201|2005-09-23 09:30,23,114.64,114.69,114.62,114.65,23945
20051201|2005-09-23 10:00,23,114.64,114.67,114.63,114.65,16324
20051201|2005-09-23 10:30,23,114.65,114.66,114.62,114.64,13352
20051201|2005-09-23 11:00,23,114.63,114.65,114.62,114.64,7332
20051201|2005-09-23 11:30,23,114.63,114.64,114.6,114.6,7060
20051201|2005-09-23 12:00,23,114.59,114.59,114.59,114.59,300
20051201|2005-09-26 01:00,26,114.52,114.52,114.43,114.46,27496
20051201|2005-09-26 01:30,26,114.45,114.46,114.37,114.39,39408
20051201|2005-09-26 02:00,26,114.4,114.4,114.27,114.35,73712
20051201|2005-09-26 02:30,26,114.35,114.4,114.34,114.39,25311
20051201|2005-09-26 03:00,26,114.39,114.44,114.39,114.41,36140
20051201|2005-09-26 03:30,26,114.41,114.43,114.37,114.38,21084
20051201|2005-09-26 04:00,26,114.39,114.4,114.34,114.34,27416
20051201|2005-09-26 04:30,26,114.35,114.35,114.3,114.34,35470
20051201|2005-09-26 05:00,26,114.34,114.36,114.32,114.36,18317
20051201|2005-09-26 05:30,26,114.36,114.4,114.36,114.38,17888
20051201|2005-09-26 06:00,26,114.39,114.39,114.37,114.38,9846
20051201|2005-09-26 06:30,26,114.38,114.39,114.35,114.35,12119
20051201|2005-09-26 07:00,26,114.35,114.37,114.33,114.35,18357
20051201|2005-09-26 07:30,26,114.34,114.36,114.31,114.34,34052
20051201|2005-09-26 08:00,26,114.34,114.35,114.28,114.29,29564
20051201|2005-09-26 08:30,26,114.29,114.35,114.29,114.34,31453
20051201|2005-09-26 09:00,26,114.35,114.38,114.34,114.34,30675
20051201|2005-09-26 09:30,26,114.34,114.36,114.32,114.34,30493
20051201|2005-09-26 10:00,26,114.34,114.34,114.29,114.33,25051
20051201|2005-09-26 10:30,26,114.32,114.36,114.31,114.36,10764
20051201|2005-09-26 11:00,26,114.35,114.36,114.34,114.35,4115
20051201|2005-09-26 11:30,26,114.35,114.36,114.32,114.32,7856
20051201|2005-09-26 12:00,26,114.31,114.31,114.31,114.31,270
20051201|2005-09-27 01:00,27,114.3,114.35,114.28,114.31,24675
20051201|2005-09-27 01:30,27,114.31,114.32,114.24,114.26,31553
20051201|2005-09-27 02:00,27,114.26,114.29,114.25,114.27,17838
20051201|2005-09-27 02:30,27,114.27,114.29,114.23,114.24,40152
20051201|2005-09-27 03:00,27,114.24,114.26,114.18,114.21,85710
20051201|2005-09-27 03:30,27,114.21,114.26,114.21,114.25,27716
20051201|2005-09-27 04:00,27,114.25,114.26,114.22,114.23,20105
20051201|2005-09-27 04:30,27,114.23,114.25,114.2,114.23,25994
20051201|2005-09-27 05:00,27,114.22,114.26,114.21,114.25,21451
20051201|2005-09-27 05:30,27,114.25,114.3,114.25,114.29,28548
20051201|2005-09-27 06:00,27,114.29,114.34,114.29,114.32,15126
20051201|2005-09-27 06:30,27,114.32,114.32,114.28,114.28,22887
20051201|2005-09-27 07:00,27,114.28,114.3,114.27,114.3,16584
20051201|2005-09-27 07:30,27,114.3,114.32,114.28,114.31,18282
20051201|2005-09-27 08:00,27,114.31,114.37,114.31,114.35,33041
20051201|2005-09-27 08:30,27,114.35,114.39,114.33,114.37,42868
20051201|2005-09-27 09:00,27,114.37,114.4,114.27,114.28,53031
20051201|2005-09-27 09:30,27,114.29,114.33,114.26,114.26,28314
20051201|2005-09-27 10:00,27,114.26,114.29,114.25,114.26,25611
20051201|2005-09-27 10:30,27,114.26,114.28,114.22,114.27,18515
20051201|2005-09-27 11:00,27,114.26,114.3,114.26,114.27,8215
20051201|2005-09-27 11:30,27,114.28,114.28,114.26,114.26,7191
20051201|2005-09-27 12:00,27,114.25,114.25,114.25,114.25,1403
20051201|2005-09-28 01:00,28,114.16,114.17,114.1,114.11,50783
20051201|2005-09-28 01:30,28,114.11,114.19,114.11,114.19,23567
20051201|2005-09-28 02:00,28,114.19,114.19,114.14,114.16,28299
20051201|2005-09-28 02:30,28,114.16,114.2,114.15,114.19,24896
20051201|2005-09-28 03:00,28,114.2,114.24,114.19,114.22,31659
20051201|2005-09-28 03:30,28,114.22,114.23,114.15,114.16,36864
20051201|2005-09-28 04:00,28,114.16,114.19,114.15,114.17,35054
20051201|2005-09-28 04:30,28,114.18,114.19,114.12,114.15,61812
20051201|2005-09-28 05:00,28,114.15,114.19,114.14,114.17,17812
20051201|2005-09-28 05:30,28,114.17,114.18,114.14,114.14,13888
20051201|2005-09-28 06:00,28,114.15,114.16,114.13,114.14,18889
20051201|2005-09-28 06:30,28,114.14,114.15,114.13,114.15,9443
20051201|2005-09-28 07:00,28,114.14,114.17,114.11,114.13,17700
20051201|2005-09-28 07:30,28,114.13,114.18,114.11,114.18,54866
20051201|2005-09-28 08:00,28,114.18,114.22,114.16,114.22,49246
20051201|2005-09-28 08:30,28,114.21,114.23,114.18,114.21,29362
20051201|2005-09-28 09:00,28,114.2,114.24,114.18,114.19,35020
20051201|2005-09-28 09:30,28,114.19,114.22,114.17,114.19,41791
20051201|2005-09-28 10:00,28,114.19,114.22,114.18,114.19,26231
20051201|2005-09-28 10:30,28,114.19,114.23,114.17,114.22,24299
20051201|2005-09-28 11:00,28,114.22,114.26,114.21,114.25,19853
20051201|2005-09-28 11:30,28,114.25,114.26,114.21,114.23,9659
20051201|2005-09-28 12:00,28,114.23,114.23,114.23,114.23,261
20051201|2005-09-29 01:00,29,114.21,114.28,114.21,114.27,12914
20051201|2005-09-29 01:30,29,114.27,114.29,114.24,114.28,16816
20051201|2005-09-29 02:00,29,114.28,114.32,114.28,114.3,27246
20051201|2005-09-29 02:30,29,114.29,114.34,114.28,114.31,44340
20051201|2005-09-29 03:00,29,114.32,114.32,114.29,114.3,24178
20051201|2005-09-29 03:30,29,114.31,114.32,114.24,114.24,30799
20051201|2005-09-29 04:00,29,114.25,114.28,114.23,114.25,16705
20051201|2005-09-29 04:30,29,114.24,114.25,114.07,114.11,91094
20051201|2005-09-29 05:00,29,114.1,114.11,114.02,114.06,83259
20051201|2005-09-29 05:30,29,114.07,114.11,114.05,114.1,32979
20051201|2005-09-29 06:00,29,114.09,114.12,114.05,114.12,19267
20051201|2005-09-29 06:30,29,114.12,114.15,114.1,114.13,19840
20051201|2005-09-29 07:00,29,114.13,114.16,114.12,114.13,24528
20051201|2005-09-29 07:30,29,114.13,114.16,114.03,114.04,57819
20051201|2005-09-29 08:00,29,114.04,114.04,113.95,114.01,102268
20051201|2005-09-29 08:30,29,114.01,114.03,113.95,114.03,67589
20051201|2005-09-29 09:00,29,114.03,114.05,114.01,114.03,32514
20051201|2005-09-29 09:30,29,114.03,114.03,113.97,114.03,39812
20051201|2005-09-29 10:00,29,114.03,114.04,113.99,114.02,26943
20051201|2005-09-29 10:30,29,114.02,114.04,114.01,114.03,19512
20051201|2005-09-29 11:00,29,114.02,114.03,113.92,113.97,30223
20051201|2005-09-29 11:30,29,113.97,114.01,113.96,113.99,19436
20051201|2005-09-29 12:00,29,113.98,113.98,113.98,113.98,419
20051201|2005-09-30 01:00,30,113.98,114.01,113.96,114.01,15221
20051201|2005-09-30 01:30,30,114.01,114.05,113.99,113.99,20319
20051201|2005-09-30 02:00,30,113.99,114.04,113.98,114.03,19016
20051201|2005-09-30 02:30,30,114.02,114.08,114.02,114.04,23236
20051201|2005-09-30 03:00,30,114.05,114.05,113.99,113.99,28124
20051201|2005-09-30 03:30,30,113.99,114.02,113.97,114.01,34368
20051201|2005-09-30 04:00,30,114.02,114.07,113.99,114.05,34463
20051201|2005-09-30 04:30,30,114.06,114.1,114.05,114.08,32338
20051201|2005-09-30 05:00,30,114.09,114.11,114.07,114.08,20346
20051201|2005-09-30 05:30,30,114.08,114.09,114.04,114.05,14793
20051201|2005-09-30 06:00,30,114.05,114.09,114.03,114.09,16798
20051201|2005-09-30 06:30,30,114.09,114.1,114.05,114.05,8094
20051201|2005-09-30 07:00,30,114.05,114.07,114.04,114.05,22059
20051201|2005-09-30 07:30,30,114.05,114.07,114.02,114.03,44861
20051201|2005-09-30 08:00,30,114.03,114.06,114.03,114.06,16047
20051201|2005-09-30 08:30,30,114.06,114.1,114.02,114.04,40288
20051201|2005-09-30 09:00,30,114.04,114.09,114,114,43428
20051201|2005-09-30 09:30,30,114,114.05,113.98,114.01,47509
20051201|2005-09-30 10:00,30,114.01,114.11,113.98,114.09,47591
20051201|2005-09-30 10:30,30,114.09,114.09,114.04,114.05,13909
20051201|2005-09-30 11:00,30,114.05,114.05,113.98,113.98,12977
20051201|2005-09-30 11:30,30,113.98,114.01,113.97,113.99,8667
20051201|2005-09-30 12:00,30,114,114,114,114,523
20051201|2005-10-03 01:00,3,113.99,114.05,113.98,114.03,14617
20051201|2005-10-03 01:30,3,114.02,114.09,113.99,114.06,24612
20051201|2005-10-03 02:00,3,114.06,114.06,114.01,114.02,12111
20051201|2005-10-03 02:30,3,114.01,114.04,113.91,113.92,27476
20051201|2005-10-03 03:00,3,113.92,113.94,113.84,113.85,55194
20051201|2005-10-03 03:30,3,113.85,113.91,113.85,113.9,29676
20051201|2005-10-03 04:00,3,113.89,113.94,113.88,113.93,21751
20051201|2005-10-03 04:30,3,113.93,113.94,113.89,113.9,17848
20051201|2005-10-03 05:00,3,113.9,113.94,113.89,113.93,18030
20051201|2005-10-03 05:30,3,113.93,113.94,113.87,113.89,34430
20051201|2005-10-03 06:00,3,113.89,113.92,113.87,113.88,31314
20051201|2005-10-03 06:30,3,113.87,113.9,113.85,113.89,17436
20051201|2005-10-03 07:00,3,113.89,113.9,113.87,113.88,8073
20051201|2005-10-03 07:30,3,113.89,113.9,113.86,113.88,14332
20051201|2005-10-03 08:00,3,113.88,113.91,113.87,113.88,22874
20051201|2005-10-03 08:30,3,113.88,113.9,113.81,113.81,35010
20051201|2005-10-03 09:00,3,113.8,113.83,113.76,113.8,75629
20051201|2005-10-03 09:30,3,113.8,113.83,113.77,113.82,50394
20051201|2005-10-03 10:00,3,113.83,113.87,113.82,113.85,23045
20051201|2005-10-03 10:30,3,113.85,113.89,113.84,113.86,11196
20051201|2005-10-03 11:00,3,113.87,113.87,113.84,113.84,14586
20051201|2005-10-03 11:30,3,113.84,113.88,113.84,113.85,10309
20051201|2005-10-03 12:00,3,113.85,113.85,113.85,113.85,1169
20051201|2005-10-04 01:00,4,113.76,113.79,113.74,113.77,31220
20051201|2005-10-04 01:30,4,113.78,113.82,113.76,113.78,19309
20051201|2005-10-04 02:00,4,113.78,113.82,113.76,113.8,27590
20051201|2005-10-04 02:30,4,113.8,113.85,113.8,113.82,38383
20051201|2005-10-04 03:00,4,113.82,113.82,113.79,113.8,26544
20051201|2005-10-04 03:30,4,113.81,113.84,113.8,113.82,27731
20051201|2005-10-04 04:00,4,113.82,113.84,113.81,113.83,25551
20051201|2005-10-04 04:30,4,113.84,113.87,113.82,113.86,20512
20051201|2005-10-04 05:00,4,113.85,113.85,113.82,113.85,9948
20051201|2005-10-04 05:30,4,113.85,113.88,113.84,113.87,23418
20051201|2005-10-04 06:00,4,113.87,113.92,113.87,113.89,33400
20051201|2005-10-04 06:30,4,113.89,113.91,113.87,113.89,22859
20051201|2005-10-04 07:00,4,113.88,113.89,113.84,113.85,40769
20051201|2005-10-04 07:30,4,113.85,113.93,113.85,113.91,32046
20051201|2005-10-04 08:00,4,113.91,113.93,113.89,113.9,21396
20051201|2005-10-04 08:30,4,113.9,113.94,113.89,113.91,25018
20051201|2005-10-04 09:00,4,113.91,113.94,113.85,113.88,36264
20051201|2005-10-04 09:30,4,113.88,113.91,113.88,113.89,20736
20051201|2005-10-04 10:00,4,113.89,113.91,113.88,113.88,9363
20051201|2005-10-04 10:30,4,113.89,113.89,113.85,113.86,11604
20051201|2005-10-04 11:00,4,113.86,113.86,113.84,113.85,10826
20051201|2005-10-04 11:30,4,113.85,113.87,113.83,113.84,9513
20051201|2005-10-04 12:00,4,113.82,113.82,113.82,113.82,531
20051201|2005-10-05 01:00,5,113.86,113.91,113.85,113.89,17224
20051201|2005-10-05 01:30,5,113.9,113.9,113.85,113.89,18569
20051201|2005-10-05 02:00,5,113.89,113.94,113.87,113.92,32864
20051201|2005-10-05 02:30,5,113.93,113.96,113.92,113.92,31216
20051201|2005-10-05 03:00,5,113.92,113.95,113.91,113.93,19501
20051201|2005-10-05 03:30,5,113.94,113.97,113.92,113.93,19043
20051201|2005-10-05 04:00,5,113.93,113.96,113.91,113.95,19058
20051201|2005-10-05 04:30,5,113.95,113.98,113.93,113.94,29464
20051201|2005-10-05 05:00,5,113.95,113.96,113.93,113.94,12133
20051201|2005-10-05 05:30,5,113.94,113.95,113.93,113.94,9740
20051201|2005-10-05 06:00,5,113.94,113.97,113.94,113.96,15044
20051201|2005-10-05 06:30,5,113.95,113.95,113.93,113.94,14122
20051201|2005-10-05 07:00,5,113.94,113.95,113.89,113.9,19563
20051201|2005-10-05 07:30,5,113.9,113.91,113.88,113.89,31483
20051201|2005-10-05 08:00,5,113.89,113.91,113.87,113.9,25348
20051201|2005-10-05 08:30,5,113.9,113.94,113.88,113.9,28286
20051201|2005-10-05 09:00,5,113.9,113.96,113.9,113.96,47761
20051201|2005-10-05 09:30,5,113.95,113.96,113.92,113.92,34563
20051201|2005-10-05 10:00,5,113.92,113.93,113.9,113.91,35233
20051201|2005-10-05 10:30,5,113.92,113.94,113.91,113.92,18122
20051201|2005-10-05 11:00,5,113.93,113.93,113.9,113.91,11228
20051201|2005-10-05 11:30,5,113.92,113.92,113.84,113.85,12308
20051201|2005-10-05 12:00,5,113.85,113.85,113.85,113.85,2928
20051201|2005-10-06 01:00,6,113.91,113.94,113.89,113.92,11967
20051201|2005-10-06 01:30,6,113.92,113.95,113.91,113.93,11337
20051201|2005-10-06 02:00,6,113.92,113.92,113.86,113.88,29014
20051201|2005-10-06 02:30,6,113.88,113.89,113.86,113.88,17779
20051201|2005-10-06 03:00,6,113.89,113.92,113.88,113.89,21978
20051201|2005-10-06 03:30,6,113.89,113.91,113.86,113.89,34068
20051201|2005-10-06 04:00,6,113.89,113.9,113.8,113.81,41131
20051201|2005-10-06 04:30,6,113.82,113.82,113.77,113.81,42952
20051201|2005-10-06 05:00,6,113.82,113.84,113.81,113.84,30440
20051201|2005-10-06 05:30,6,113.84,113.84,113.79,113.8,21237
20051201|2005-10-06 06:00,6,113.79,113.83,113.78,113.82,17809
20051201|2005-10-06 06:30,6,113.82,113.84,113.81,113.82,18891
20051201|2005-10-06 07:00,6,113.81,113.87,113.8,113.87,33043
20051201|2005-10-06 07:30,6,113.86,114.03,113.82,113.92,176129
20051201|2005-10-06 08:00,6,113.91,113.96,113.72,113.84,153830
20051201|2005-10-06 08:30,6,113.85,113.92,113.85,113.9,58275
20051201|2005-10-06 09:00,6,113.89,113.91,113.88,113.89,28539
20051201|2005-10-06 09:30,6,113.89,113.89,113.84,113.88,32551
20051201|2005-10-06 10:00,6,113.87,113.89,113.79,113.83,38286
20051201|2005-10-06 10:30,6,113.83,113.83,113.75,113.76,26735
20051201|2005-10-06 11:00,6,113.76,113.77,113.71,113.76,22790
20051201|2005-10-06 11:30,6,113.77,113.79,113.75,113.75,9801
20051201|2005-10-06 12:00,6,113.77,113.77,113.77,113.77,656
20051201|2005-10-07 01:00,7,113.71,113.72,113.59,113.65,57354
20051201|2005-10-07 01:30,7,113.65,113.7,113.62,113.68,24277
20051201|2005-10-07 02:00,7,113.68,113.72,113.66,113.67,33963
20051201|2005-10-07 02:30,7,113.67,113.7,113.66,113.69,30856
20051201|2005-10-07 03:00,7,113.7,113.73,113.69,113.72,25960
20051201|2005-10-07 03:30,7,113.72,113.75,113.7,113.75,28693
20051201|2005-10-07 04:00,7,113.74,113.77,113.72,113.73,30735
20051201|2005-10-07 04:30,7,113.72,113.76,113.72,113.72,30363
20051201|2005-10-07 05:00,7,113.73,113.73,113.65,113.68,40698
20051201|2005-10-07 05:30,7,113.68,113.72,113.68,113.7,26935
20051201|2005-10-07 06:00,7,113.7,113.72,113.7,113.71,11626
20051201|2005-10-07 06:30,7,113.7,113.71,113.66,113.69,23067
20051201|2005-10-07 07:00,7,113.69,113.72,113.57,113.61,47505
20051201|2005-10-07 07:30,7,113.61,113.72,113.6,113.67,99917
20051201|2005-10-07 08:00,7,113.67,113.72,113.65,113.71,44258
20051201|2005-10-07 08:30,7,113.71,113.81,113.68,113.77,70322
20051201|2005-10-07 09:00,7,113.78,113.82,113.75,113.77,57742
20051201|2005-10-07 09:30,7,113.77,113.78,113.74,113.75,22075
20051201|2005-10-07 10:00,7,113.75,113.78,113.74,113.77,15358
20051201|2005-10-07 10:30,7,113.77,113.82,113.77,113.82,13213
20051201|2005-10-07 11:00,7,113.82,113.84,113.79,113.79,15007
20051201|2005-10-07 11:30,7,113.8,113.84,113.8,113.82,8286
20051201|2005-10-07 12:00,7,113.84,113.84,113.84,113.84,1001
20051201|2005-10-10 01:00,10,113.77,113.85,113.77,113.83,13570
20051201|2005-10-10 01:30,10,113.83,113.84,113.8,113.82,4565
20051201|2005-10-10 02:00,10,113.83,113.85,113.81,113.83,13099
20051201|2005-10-10 02:30,10,113.83,113.89,113.82,113.86,19055
20051201|2005-10-10 03:00,10,113.87,113.87,113.84,113.85,14535
20051201|2005-10-10 03:30,10,113.85,113.86,113.81,113.83,11053
20051201|2005-10-10 04:00,10,113.83,113.84,113.81,113.83,17769
20051201|2005-10-10 04:30,10,113.82,113.85,113.81,113.84,9860
20051201|2005-10-10 05:00,10,113.85,113.89,113.85,113.87,22649
20051201|2005-10-10 05:30,10,113.87,113.92,113.86,113.89,32223
20051201|2005-10-10 06:00,10,113.89,113.89,113.86,113.87,15612
20051201|2005-10-10 06:30,10,113.87,113.87,113.85,113.86,6230
20051201|2005-10-10 07:00,10,113.86,113.87,113.84,113.84,5249
20051201|2005-10-10 07:30,10,113.84,113.86,113.83,113.85,13711
20051201|2005-10-10 08:00,10,113.84,113.85,113.82,113.83,13953
20051201|2005-10-10 08:30,10,113.84,113.86,113.83,113.84,6561
20051201|2005-10-10 09:00,10,113.85,113.87,113.85,113.86,9346
20051201|2005-10-10 09:30,10,113.86,113.86,113.83,113.85,12658
20051201|2005-10-10 10:00,10,113.85,113.86,113.83,113.85,10744
20051201|2005-10-10 10:30,10,113.84,113.85,113.81,113.82,6506
20051201|2005-10-10 11:00,10,113.81,113.83,113.81,113.82,4656
20051201|2005-10-10 11:30,10,113.82,113.82,113.8,113.82,4817
20051201|2005-10-10 12:00,10,113.81,113.81,113.81,113.81,42
20051201|2005-10-11 01:00,11,113.81,113.81,113.75,113.76,12496
20051201|2005-10-11 01:30,11,113.76,113.78,113.74,113.76,14658
20051201|2005-10-11 02:00,11,113.76,113.76,113.72,113.76,28785
20051201|2005-10-11 02:30,11,113.76,113.77,113.7,113.71,24982
20051201|2005-10-11 03:00,11,113.71,113.77,113.7,113.76,27112
20051201|2005-10-11 03:30,11,113.77,113.8,113.76,113.79,33562
20051201|2005-10-11 04:00,11,113.78,113.81,113.77,113.79,24492
20051201|2005-10-11 04:30,11,113.79,113.83,113.78,113.82,17327
20051201|2005-10-11 05:00,11,113.81,113.82,113.79,113.81,17675
20051201|2005-10-11 05:30,11,113.8,113.84,113.8,113.82,21778
20051201|2005-10-11 06:00,11,113.83,113.83,113.81,113.82,15084
20051201|2005-10-11 06:30,11,113.82,113.83,113.79,113.81,18847
20051201|2005-10-11 07:00,11,113.8,113.81,113.79,113.79,11643
20051201|2005-10-11 07:30,11,113.8,113.81,113.77,113.78,25829
20051201|2005-10-11 08:00,11,113.78,113.8,113.77,113.8,14503
20051201|2005-10-11 08:30,11,113.79,113.8,113.75,113.76,31077
20051201|2005-10-11 09:00,11,113.76,113.77,113.73,113.75,42172
20051201|2005-10-11 09:30,11,113.75,113.77,113.7,113.71,45765
20051201|2005-10-11 10:00,11,113.71,113.73,113.69,113.71,32722
20051201|2005-10-11 10:30,11,113.71,113.76,113.71,113.73,16820
20051201|2005-10-11 11:00,11,113.73,113.75,113.72,113.73,10804
20051201|2005-10-11 11:30,11,113.73,113.75,113.71,113.74,11238
20051201|2005-10-11 12:00,11,113.74,113.74,113.74,113.74,401
20051201|2005-10-12 01:00,12,113.71,113.72,113.63,113.66,17438
20051201|2005-10-12 01:30,12,113.66,113.68,113.62,113.67,12434
20051201|2005-10-12 02:00,12,113.66,113.71,113.66,113.69,14067
20051201|2005-10-12 02:30,12,113.69,113.7,113.67,113.7,15860
20051201|2005-10-12 03:00,12,113.7,113.74,113.7,113.72,40054
20051201|2005-10-12 03:30,12,113.73,113.76,113.71,113.73,31319
20051201|2005-10-12 04:00,12,113.72,113.73,113.69,113.69,18404
20051201|2005-10-12 04:30,12,113.69,113.72,113.68,113.7,27012
20051201|2005-10-12 05:00,12,113.7,113.72,113.69,113.7,14263
20051201|2005-10-12 05:30,12,113.71,113.71,113.67,113.67,15853
20051201|2005-10-12 06:00,12,113.68,113.69,113.65,113.68,26596
20051201|2005-10-12 06:30,12,113.68,113.69,113.63,113.67,28965
20051201|2005-10-12 07:00,12,113.67,113.68,113.59,113.62,44681
20051201|2005-10-12 07:30,12,113.62,113.65,113.61,113.65,38686
20051201|2005-10-12 08:00,12,113.65,113.67,113.63,113.66,22887
20051201|2005-10-12 08:30,12,113.66,113.71,113.66,113.68,49825
20051201|2005-10-12 09:00,12,113.68,113.69,113.64,113.66,25396
20051201|2005-10-12 09:30,12,113.66,113.66,113.61,113.62,37816
20051201|2005-10-12 10:00,12,113.62,113.63,113.58,113.61,40259
20051201|2005-10-12 10:30,12,113.61,113.65,113.58,113.64,17793
20051201|2005-10-12 11:00,12,113.64,113.66,113.61,113.63,10460
20051201|2005-10-12 11:30,12,113.62,113.63,113.6,113.62,6123
20051201|2005-10-12 12:00,12,113.63,113.63,113.63,113.63,156
20051201|2005-10-13 01:00,13,113.55,113.6,113.53,113.59,30949
20051201|2005-10-13 01:30,13,113.59,113.62,113.58,113.61,16144
20051201|2005-10-13 02:00,13,113.61,113.64,113.59,113.6,26105
20051201|2005-10-13 02:30,13,113.6,113.6,113.55,113.55,44760
20051201|2005-10-13 03:00,13,113.56,113.57,113.53,113.55,43564
20051201|2005-10-13 03:30,13,113.56,113.59,113.56,113.57,19191
20051201|2005-10-13 04:00,13,113.57,113.59,113.53,113.55,41463
20051201|2005-10-13 04:30,13,113.55,113.56,113.52,113.53,53364
20051201|2005-10-13 05:00,13,113.53,113.56,113.51,113.55,25697
20051201|2005-10-13 05:30,13,113.55,113.56,113.53,113.55,24744
20051201|2005-10-13 06:00,13,113.55,113.55,113.46,113.49,47165
20051201|2005-10-13 06:30,13,113.49,113.53,113.39,113.41,84293
20051201|2005-10-13 07:00,13,113.41,113.45,113.4,113.4,62431
20051201|2005-10-13 07:30,13,113.4,113.46,113.39,113.45,53626
20051201|2005-10-13 08:00,13,113.45,113.46,113.44,113.45,41145
20051201|2005-10-13 08:30,13,113.45,113.49,113.44,113.47,26477
20051201|2005-10-13 09:00,13,113.47,113.48,113.43,113.43,32762
20051201|2005-10-13 09:30,13,113.43,113.44,113.4,113.4,22854
20051201|2005-10-13 10:00,13,113.41,113.43,113.4,113.42,13267
20051201|2005-10-13 10:30,13,113.41,113.43,113.4,113.41,16725
20051201|2005-10-13 11:00,13,113.42,113.43,113.37,113.4,21521
20051201|2005-10-13 11:30,13,113.4,113.41,113.36,113.39,9080
20051201|2005-10-13 12:00,13,113.39,113.39,113.39,113.39,86
20051201|2005-10-14 01:00,14,113.42,113.5,113.41,113.48,15937
20051201|2005-10-14 01:30,14,113.48,113.5,113.47,113.48,11897
20051201|2005-10-14 02:00,14,113.48,113.48,113.41,113.44,16107
20051201|2005-10-14 02:30,14,113.43,113.46,113.41,113.45,22777
20051201|2005-10-14 03:00,14,113.44,113.46,113.43,113.45,18365
20051201|2005-10-14 03:30,14,113.46,113.47,113.42,113.44,27399
20051201|2005-10-14 04:00,14,113.44,113.49,113.43,113.46,32732
20051201|2005-10-14 04:30,14,113.46,113.47,113.44,113.47,19862
20051201|2005-10-14 05:00,14,113.46,113.46,113.42,113.44,10770
20051201|2005-10-14 05:30,14,113.44,113.48,113.44,113.45,19055
20051201|2005-10-14 06:00,14,113.45,113.46,113.44,113.45,16242
20051201|2005-10-14 06:30,14,113.45,113.47,113.44,113.45,17005
20051201|2005-10-14 07:00,14,113.46,113.56,113.45,113.5,41018
20051201|2005-10-14 07:30,14,113.49,113.59,113.48,113.59,87396
20051201|2005-10-14 08:00,14,113.58,113.58,113.49,113.51,67372
20051201|2005-10-14 08:30,14,113.5,113.54,113.45,113.49,51094
20051201|2005-10-14 09:00,14,113.49,113.5,113.4,113.44,62196
20051201|2005-10-14 09:30,14,113.43,113.47,113.42,113.45,41313
20051201|2005-10-14 10:00,14,113.45,113.45,113.37,113.38,41368
20051201|2005-10-14 10:30,14,113.38,113.39,113.35,113.36,33927
20051201|2005-10-14 11:00,14,113.36,113.4,113.36,113.37,15280
20051201|2005-10-14 11:30,14,113.37,113.38,113.25,113.25,46889
20051201|2005-10-14 12:00,14,113.26,113.26,113.26,113.26,812
20051201|2005-10-17 01:00,17,113.29,113.33,113.24,113.28,27489
20051201|2005-10-17 01:30,17,113.28,113.34,113.27,113.31,23415
20051201|2005-10-17 02:00,17,113.32,113.37,113.3,113.36,17679
20051201|2005-10-17 02:30,17,113.36,113.39,113.35,113.37,16919
20051201|2005-10-17 03:00,17,113.37,113.38,113.34,113.36,17289
20051201|2005-10-17 03:30,17,113.37,113.4,113.36,113.38,20195
20051201|2005-10-17 04:00,17,113.38,113.39,113.35,113.36,18405
20051201|2005-10-17 04:30,17,113.36,113.37,113.28,113.3,34530
20051201|2005-10-17 05:00,17,113.3,113.31,113.26,113.27,31737
20051201|2005-10-17 05:30,17,113.27,113.29,113.23,113.28,34257
20051201|2005-10-17 06:00,17,113.28,113.33,113.27,113.31,16783
20051201|2005-10-17 06:30,17,113.31,113.31,113.27,113.27,13491
20051201|2005-10-17 07:00,17,113.28,113.33,113.27,113.32,14622
20051201|2005-10-17 07:30,17,113.32,113.34,113.28,113.32,39125
20051201|2005-10-17 08:00,17,113.32,113.35,113.32,113.33,25675
20051201|2005-10-17 08:30,17,113.34,113.39,113.34,113.37,38681
20051201|2005-10-17 09:00,17,113.37,113.39,113.34,113.35,29155
20051201|2005-10-17 09:30,17,113.35,113.35,113.3,113.31,31724
20051201|2005-10-17 10:00,17,113.31,113.34,113.29,113.31,23730
20051201|2005-10-17 10:30,17,113.31,113.35,113.3,113.33,17883
20051201|2005-10-17 11:00,17,113.34,113.36,113.32,113.33,10548
20051201|2005-10-17 11:30,17,113.33,113.35,113.32,113.33,8529
20051201|2005-10-17 12:00,17,113.32,113.32,113.32,113.32,241
20051201|2005-10-18 01:00,18,113.3,113.4,113.3,113.39,20656
20051201|2005-10-18 01:30,18,113.39,113.42,113.34,113.35,28107
20051201|2005-10-18 02:00,18,113.34,113.35,113.3,113.34,16366
20051201|2005-10-18 02:30,18,113.33,113.34,113.3,113.3,16550
20051201|2005-10-18 03:00,18,113.31,113.31,113.27,113.3,26506
20051201|2005-10-18 03:30,18,113.3,113.32,113.19,113.27,74548
20051201|2005-10-18 04:00,18,113.26,113.31,113.23,113.3,44094
20051201|2005-10-18 04:30,18,113.29,113.35,113.29,113.33,42899
20051201|2005-10-18 05:00,18,113.33,113.35,113.29,113.32,24488
20051201|2005-10-18 05:30,18,113.33,113.35,113.3,113.33,23128
20051201|2005-10-18 06:00,18,113.33,113.34,113.29,113.32,16624
20051201|2005-10-18 06:30,18,113.33,113.34,113.3,113.31,11199
20051201|2005-10-18 07:00,18,113.3,113.31,113.24,113.27,30845
20051201|2005-10-18 07:30,18,113.27,113.34,113.25,113.3,65498
20051201|2005-10-18 08:00,18,113.3,113.38,113.28,113.34,43534
20051201|2005-10-18 08:30,18,113.34,113.39,113.34,113.37,35912
20051201|2005-10-18 09:00,18,113.37,113.38,113.34,113.35,27879
20051201|2005-10-18 09:30,18,113.35,113.38,113.34,113.36,19234
20051201|2005-10-18 10:00,18,113.36,113.37,113.34,113.37,15485
20051201|2005-10-18 10:30,18,113.36,113.4,113.36,113.37,11658
20051201|2005-10-18 11:00,18,113.37,113.38,113.35,113.37,7163
20051201|2005-10-18 11:30,18,113.38,113.4,113.37,113.4,7073
20051201|2005-10-18 12:00,18,113.4,113.4,113.4,113.4,312
20051201|2005-10-19 01:00,19,113.46,113.48,113.44,113.46,22365
20051201|2005-10-19 01:30,19,113.46,113.48,113.42,113.48,23484
20051201|2005-10-19 02:00,19,113.48,113.53,113.46,113.49,28909
20051201|2005-10-19 02:30,19,113.49,113.52,113.48,113.5,13618
20051201|2005-10-19 03:00,19,113.51,113.55,113.5,113.51,31471
20051201|2005-10-19 03:30,19,113.51,113.53,113.46,113.47,25929
20051201|2005-10-19 04:00,19,113.47,113.53,113.47,113.49,23343
20051201|2005-10-19 04:30,19,113.49,113.51,113.48,113.5,15601
20051201|2005-10-19 05:00,19,113.5,113.5,113.47,113.48,14509
20051201|2005-10-19 05:30,19,113.48,113.5,113.48,113.49,27795
20051201|2005-10-19 06:00,19,113.48,113.5,113.48,113.49,13055
20051201|2005-10-19 06:30,19,113.49,113.51,113.48,113.5,18720
20051201|2005-10-19 07:00,19,113.5,113.55,113.49,113.5,26534
20051201|2005-10-19 07:30,19,113.5,113.51,113.46,113.47,48297
20051201|2005-10-19 08:00,19,113.47,113.57,113.46,113.53,69478
20051201|2005-10-19 08:30,19,113.52,113.6,113.52,113.56,49895
20051201|2005-10-19 09:00,19,113.56,113.56,113.52,113.55,32754
20051201|2005-10-19 09:30,19,113.55,113.56,113.52,113.55,25898
20051201|2005-10-19 10:00,19,113.56,113.57,113.54,113.56,17047
20051201|2005-10-19 10:30,19,113.56,113.57,113.54,113.55,13373
20051201|2005-10-19 11:00,19,113.56,113.56,113.5,113.51,21165
20051201|2005-10-19 11:30,19,113.51,113.52,113.5,113.51,8723
20051201|2005-10-19 12:00,19,113.5,113.5,113.5,113.5,471
20051201|2005-10-20 01:00,20,113.46,113.47,113.41,113.42,16554
20051201|2005-10-20 01:30,20,113.42,113.46,113.42,113.45,21147
20051201|2005-10-20 02:00,20,113.46,113.47,113.44,113.46,18914
20051201|2005-10-20 02:30,20,113.45,113.46,113.42,113.42,12125
20051201|2005-10-20 03:00,20,113.42,113.43,113.36,113.37,53194
20051201|2005-10-20 03:30,20,113.37,113.41,113.35,113.39,44306
20051201|2005-10-20 04:00,20,113.39,113.39,113.33,113.36,40540
20051201|2005-10-20 04:30,20,113.37,113.37,113.33,113.35,29378
20051201|2005-10-20 05:00,20,113.35,113.36,113.3,113.32,42574
20051201|2005-10-20 05:30,20,113.31,113.35,113.31,113.33,28818
20051201|2005-10-20 06:00,20,113.32,113.34,113.29,113.34,27236
20051201|2005-10-20 06:30,20,113.34,113.35,113.32,113.33,14036
20051201|2005-10-20 07:00,20,113.33,113.36,113.32,113.33,23582
20051201|2005-10-20 07:30,20,113.33,113.37,113.33,113.37,28189
20051201|2005-10-20 08:00,20,113.37,113.4,113.36,113.38,34527
20051201|2005-10-20 08:30,20,113.38,113.39,113.31,113.32,63677
20051201|2005-10-20 09:00,20,113.32,113.39,113.31,113.38,47874
20051201|2005-10-20 09:30,20,113.38,113.41,113.37,113.38,32982
20051201|2005-10-20 10:00,20,113.38,113.38,113.35,113.35,18962
20051201|2005-10-20 10:30,20,113.35,113.36,113.32,113.32,17239
20051201|2005-10-20 11:00,20,113.33,113.37,113.3,113.35,41406
20051201|2005-10-20 11:30,20,113.35,113.37,113.32,113.34,19718
20051201|2005-10-20 12:00,20,113.34,113.34,113.34,113.34,652
20051201|2005-10-21 01:00,21,113.4,113.46,113.39,113.42,19407
20051201|2005-10-21 01:30,21,113.42,113.44,113.39,113.41,24168
20051201|2005-10-21 02:00,21,113.41,113.43,113.35,113.38,21356
20051201|2005-10-21 02:30,21,113.37,113.41,113.37,113.4,27637
20051201|2005-10-21 03:00,21,113.4,113.42,113.39,113.41,15464
20051201|2005-10-21 03:30,21,113.41,113.44,113.4,113.41,13859
20051201|2005-10-21 04:00,21,113.41,113.43,113.41,113.42,10959
20051201|2005-10-21 04:30,21,113.41,113.45,113.41,113.44,14439
20051201|2005-10-21 05:00,21,113.44,113.45,113.44,113.45,9841
20051201|2005-10-21 05:30,21,113.45,113.47,113.43,113.46,17882
20051201|2005-10-21 06:00,21,113.46,113.46,113.42,113.44,10970
20051201|2005-10-21 06:30,21,113.44,113.46,113.43,113.45,12326
20051201|2005-10-21 07:00,21,113.45,113.54,113.45,113.53,54896
20051201|2005-10-21 07:30,21,113.53,113.55,113.5,113.54,55439
20051201|2005-10-21 08:00,21,113.53,113.56,113.51,113.52,34570
20051201|2005-10-21 08:30,21,113.52,113.59,113.51,113.57,34876
20051201|2005-10-21 09:00,21,113.57,113.58,113.55,113.56,29637
20051201|2005-10-21 09:30,21,113.56,113.62,113.55,113.59,35786
20051201|2005-10-21 10:00,21,113.6,113.61,113.58,113.59,16746
20051201|2005-10-21 10:30,21,113.6,113.62,113.58,113.59,23172
20051201|2005-10-21 11:00,21,113.6,113.63,113.59,113.63,16929
20051201|2005-10-21 11:30,21,113.62,113.62,113.57,113.57,11545
20051201|2005-10-21 12:00,21,113.57,113.57,113.57,113.57,429
20051201|2005-10-24 01:00,24,113.54,113.55,113.5,113.54,9499
20051201|2005-10-24 01:30,24,113.53,113.55,113.52,113.53,5560
20051201|2005-10-24 02:00,24,113.52,113.54,113.51,113.51,9237
20051201|2005-10-24 02:30,24,113.52,113.52,113.49,113.51,15006
20051201|2005-10-24 03:00,24,113.51,113.52,113.48,113.49,12778
20051201|2005-10-24 03:30,24,113.5,113.55,113.49,113.54,18691
20051201|2005-10-24 04:00,24,113.55,113.59,113.55,113.56,26180
20051201|2005-10-24 04:30,24,113.55,113.57,113.54,113.55,12428
20051201|2005-10-24 05:00,24,113.55,113.56,113.53,113.54,11942
20051201|2005-10-24 05:30,24,113.55,113.59,113.54,113.58,13187
20051201|2005-10-24 06:00,24,113.58,113.61,113.58,113.6,19208
20051201|2005-10-24 06:30,24,113.61,113.64,113.6,113.6,25385
20051201|2005-10-24 07:00,24,113.6,113.63,113.58,113.62,34000
20051201|2005-10-24 07:30,24,113.61,113.67,113.61,113.66,39746
20051201|2005-10-24 08:00,24,113.66,113.69,113.64,113.66,35728
20051201|2005-10-24 08:30,24,113.66,113.67,113.62,113.64,26382
20051201|2005-10-24 09:00,24,113.64,113.66,113.62,113.65,26382
20051201|2005-10-24 09:30,24,113.65,113.69,113.64,113.67,20167
20051201|2005-10-24 10:00,24,113.67,113.68,113.58,113.58,37586
20051201|2005-10-24 10:30,24,113.58,113.62,113.57,113.61,24880
20051201|2005-10-24 11:00,24,113.6,113.62,113.59,113.61,15656
20051201|2005-10-24 11:30,24,113.62,113.62,113.53,113.53,17054
20051201|2005-10-24 12:00,24,113.53,113.53,113.53,113.53,421
20051201|2005-10-25 01:00,25,113.51,113.59,113.51,113.56,12866
20051201|2005-10-25 01:30,25,113.56,113.58,113.5,113.52,19293
20051201|2005-10-25 02:00,25,113.52,113.55,113.51,113.53,20500
20051201|2005-10-25 02:30,25,113.53,113.59,113.5,113.5,44332
20051201|2005-10-25 03:00,25,113.5,113.5,113.41,113.44,78364
20051201|2005-10-25 03:30,25,113.45,113.46,113.37,113.38,53763
20051201|2005-10-25 04:00,25,113.38,113.41,113.34,113.36,59134
20051201|2005-10-25 04:30,25,113.36,113.38,113.34,113.38,39622
20051201|2005-10-25 05:00,25,113.38,113.41,113.34,113.35,33079
20051201|2005-10-25 05:30,25,113.35,113.36,113.3,113.35,49372
20051201|2005-10-25 06:00,25,113.35,113.36,113.32,113.35,24947
20051201|2005-10-25 06:30,25,113.34,113.38,113.34,113.37,20028
20051201|2005-10-25 07:00,25,113.36,113.38,113.35,113.37,15638
20051201|2005-10-25 07:30,25,113.37,113.37,113.33,113.35,31015
20051201|2005-10-25 08:00,25,113.35,113.38,113.35,113.38,21039
20051201|2005-10-25 08:30,25,113.37,113.39,113.36,113.39,28745
20051201|2005-10-25 09:00,25,113.39,113.43,113.34,113.37,76483
20051201|2005-10-25 09:30,25,113.36,113.37,113.22,113.24,100514
20051201|2005-10-25 10:00,25,113.24,113.27,113.21,113.25,68158
20051201|2005-10-25 10:30,25,113.25,113.27,113.23,113.25,32977
20051201|2005-10-25 11:00,25,113.25,113.26,113.12,113.15,58252
20051201|2005-10-25 11:30,25,113.15,113.15,113.09,113.13,25929
20051201|2005-10-25 12:00,25,113.12,113.12,113.12,113.12,508
20051201|2005-10-26 01:00,26,113.02,113.05,113,113.03,49193
20051201|2005-10-26 01:30,26,113.03,113.03,112.92,112.94,75122
20051201|2005-10-26 02:00,26,112.93,113.03,112.91,113.02,53544
20051201|2005-10-26 02:30,26,113.01,113.04,112.98,113.02,53173
20051201|2005-10-26 03:00,26,113.01,113.07,112.99,113.05,45732
20051201|2005-10-26 03:30,26,113.05,113.06,112.99,113,57981
20051201|2005-10-26 04:00,26,113,113.02,112.96,112.96,55047
20051201|2005-10-26 04:30,26,112.97,112.99,112.94,112.94,47446
20051201|2005-10-26 05:00,26,112.94,112.96,112.87,112.9,56297
20051201|2005-10-26 05:30,26,112.89,112.91,112.86,112.9,53557
20051201|2005-10-26 06:00,26,112.91,112.94,112.89,112.93,16037
20051201|2005-10-26 06:30,26,112.94,112.95,112.85,112.86,34400
20051201|2005-10-26 07:00,26,112.85,112.9,112.83,112.86,51682
20051201|2005-10-26 07:30,26,112.86,112.96,112.86,112.95,74527
20051201|2005-10-26 08:00,26,112.94,112.99,112.91,112.91,66430
20051201|2005-10-26 08:30,26,112.91,112.93,112.89,112.91,48182
20051201|2005-10-26 09:00,26,112.92,112.98,112.91,112.97,49346
20051201|2005-10-26 09:30,26,112.97,113.01,112.97,112.97,36930
20051201|2005-10-26 10:00,26,112.97,113.01,112.95,112.98,26333
20051201|2005-10-26 10:30,26,112.98,112.98,112.9,112.95,26118
20051201|2005-10-26 11:00,26,112.95,112.95,112.91,112.93,12857
20051201|2005-10-26 11:30,26,112.92,112.97,112.89,112.97,14642
20051201|2005-10-26 12:00,26,112.97,112.97,112.97,112.97,227
20051201|2005-10-27 01:00,27,112.98,113,112.88,112.89,39050
20051201|2005-10-27 01:30,27,112.89,112.92,112.85,112.9,20015
20051201|2005-10-27 02:00,27,112.9,112.97,112.9,112.96,44225
20051201|2005-10-27 02:30,27,112.97,112.98,112.92,112.96,40118
20051201|2005-10-27 03:00,27,112.97,113.03,112.96,113.02,40501
20051201|2005-10-27 03:30,27,113.01,113.05,112.96,112.98,48416
20051201|2005-10-27 04:00,27,112.97,113,112.95,112.98,39988
20051201|2005-10-27 04:30,27,112.97,112.98,112.93,112.97,32439
20051201|2005-10-27 05:00,27,112.97,113,112.95,112.96,29040
20051201|2005-10-27 05:30,27,112.96,112.98,112.94,112.94,36574
20051201|2005-10-27 06:00,27,112.94,112.96,112.93,112.94,13436
20051201|2005-10-27 06:30,27,112.94,112.97,112.93,112.96,19495
20051201|2005-10-27 07:00,27,112.96,112.98,112.91,112.93,36318
20051201|2005-10-27 07:30,27,112.93,112.97,112.92,112.97,44462
20051201|2005-10-27 08:00,27,112.97,113,112.94,112.95,49348
20051201|2005-10-27 08:30,27,112.96,112.97,112.92,112.94,48208
20051201|2005-10-27 09:00,27,112.95,112.98,112.93,112.98,28880
20051201|2005-10-27 09:30,27,112.97,112.99,112.92,112.93,23530
20051201|2005-10-27 10:00,27,112.93,112.93,112.76,112.8,78530
20051201|2005-10-27 10:30,27,112.79,112.82,112.74,112.75,35697
20051201|2005-10-27 11:00,27,112.75,112.77,112.72,112.74,28248
20051201|2005-10-27 11:30,27,112.74,112.77,112.73,112.75,13695
20051201|2005-10-27 12:00,27,112.77,112.77,112.77,112.77,502
20051201|2005-10-28 01:00,28,112.83,112.87,112.8,112.83,18830
20051201|2005-10-28 01:30,28,112.83,112.85,112.77,112.77,25200
20051201|2005-10-28 02:00,28,112.77,112.86,112.77,112.85,39988
20051201|2005-10-28 02:30,28,112.84,112.86,112.79,112.79,45204
20051201|2005-10-28 03:00,28,112.79,112.86,112.79,112.83,51237
20051201|2005-10-28 03:30,28,112.84,112.93,112.83,112.84,54737
20051201|2005-10-28 04:00,28,112.84,112.88,112.8,112.81,34507
20051201|2005-10-28 04:30,28,112.81,112.85,112.81,112.85,21488
20051201|2005-10-28 05:00,28,112.85,112.91,112.85,112.89,44528
20051201|2005-10-28 05:30,28,112.89,112.91,112.86,112.87,24065
20051201|2005-10-28 06:00,28,112.87,112.91,112.85,112.9,15823
20051201|2005-10-28 06:30,28,112.9,112.9,112.84,112.85,21480
20051201|2005-10-28 07:00,28,112.85,112.87,112.78,112.81,34971
20051201|2005-10-28 07:30,28,112.81,112.88,112.78,112.82,72871
20051201|2005-10-28 08:00,28,112.82,112.85,112.81,112.83,27679
20051201|2005-10-28 08:30,28,112.82,112.87,112.82,112.86,35755
20051201|2005-10-28 09:00,28,112.86,112.89,112.84,112.86,30967
20051201|2005-10-28 09:30,28,112.85,112.87,112.78,112.79,26837
20051201|2005-10-28 10:00,28,112.79,112.8,112.73,112.74,51670
20051201|2005-10-28 10:30,28,112.75,112.75,112.68,112.71,35627
20051201|2005-10-28 11:00,28,112.71,112.75,112.68,112.73,23541
20051201|2005-10-28 11:30,28,112.72,112.73,112.7,112.72,4747
20051201|2005-10-28 12:00,28,112.7,112.7,112.7,112.7,478
20051201|2005-10-31 01:00,31,112.68,112.74,112.67,112.74,16720
20051201|2005-10-31 01:30,31,112.74,112.78,112.74,112.75,12242
20051201|2005-10-31 02:00,31,112.74,112.8,112.73,112.78,14005
20051201|2005-10-31 02:30,31,112.79,112.8,112.77,112.78,18001
20051201|2005-10-31 03:00,31,112.78,112.79,112.75,112.76,8935
20051201|2005-10-31 03:30,31,112.76,112.8,112.76,112.79,25673
20051201|2005-10-31 04:00,31,112.79,112.79,112.73,112.76,23820
20051201|2005-10-31 04:30,31,112.76,112.78,112.75,112.77,22991
20051201|2005-10-31 05:00,31,112.77,112.78,112.76,112.77,11048
20051201|2005-10-31 05:30,31,112.77,112.77,112.74,112.75,18150
20051201|2005-10-31 06:00,31,112.75,112.75,112.72,112.74,15328
20051201|2005-10-31 06:30,31,112.74,112.74,112.71,112.73,9307
20051201|2005-10-31 07:00,31,112.72,112.73,112.64,112.66,41016
20051201|2005-10-31 07:30,31,112.66,112.7,112.63,112.7,52445
20051201|2005-10-31 08:00,31,112.7,112.75,112.69,112.73,42455
20051201|2005-10-31 08:30,31,112.74,112.75,112.7,112.71,38525
20051201|2005-10-31 09:00,31,112.7,112.76,112.67,112.73,44280
20051201|2005-10-31 09:30,31,112.73,112.77,112.72,112.75,30556
20051201|2005-10-31 10:00,31,112.76,112.82,112.76,112.8,46491
20051201|2005-10-31 10:30,31,112.79,112.8,112.69,112.69,27906
20051201|2005-10-31 11:00,31,112.69,112.74,112.65,112.74,27405
20051201|2005-10-31 11:30,31,112.74,112.75,112.72,112.74,8393
20051201|2005-10-31 12:00,31,112.73,112.73,112.73,112.73,598
20051201|2005-11-01 01:00,1,112.75,112.76,112.69,112.72,20952
20051201|2005-11-01 01:30,1,112.73,112.74,112.69,112.72,14847
20051201|2005-11-01 02:00,1,112.72,112.81,112.7,112.77,45030
20051201|2005-11-01 02:30,1,112.77,112.85,112.77,112.84,36010
20051201|2005-11-01 03:00,1,112.84,112.88,112.83,112.83,51588
20051201|2005-11-01 03:30,1,112.83,112.84,112.78,112.78,32620
20051201|2005-11-01 04:00,1,112.78,112.8,112.74,112.75,21403
20051201|2005-11-01 04:30,1,112.75,112.78,112.75,112.77,14769
20051201|2005-11-01 05:00,1,112.77,112.79,112.76,112.76,12214
20051201|2005-11-01 05:30,1,112.76,112.79,112.75,112.78,14693
20051201|2005-11-01 06:00,1,112.78,112.81,112.78,112.79,8510
20051201|2005-11-01 06:30,1,112.79,112.81,112.78,112.8,8403
20051201|2005-11-01 07:00,1,112.79,112.8,112.76,112.77,15611
20051201|2005-11-01 07:30,1,112.77,112.78,112.71,112.74,35986
20051201|2005-11-01 08:00,1,112.74,112.75,112.72,112.73,29515
20051201|2005-11-01 08:30,1,112.74,112.74,112.68,112.69,35889
20051201|2005-11-01 09:00,1,112.7,112.71,112.61,112.63,83863
20051201|2005-11-01 09:30,1,112.64,112.66,112.61,112.62,45436
20051201|2005-11-01 10:00,1,112.62,112.64,112.57,112.61,42106
20051201|2005-11-01 10:30,1,112.62,112.65,112.6,112.64,22052
20051201|2005-11-01 11:00,1,112.65,112.66,112.63,112.63,7960
20051201|2005-11-01 11:30,1,112.62,112.67,112.61,112.67,13699
20051201|2005-11-01 12:00,1,112.67,112.67,112.67,112.67,593
20051201|2005-11-02 01:00,2,112.66,112.68,112.63,112.66,20925
20051201|2005-11-02 01:30,2,112.66,112.7,112.66,112.69,16956
20051201|2005-11-02 02:00,2,112.69,112.69,112.62,112.64,18974
20051201|2005-11-02 02:30,2,112.64,112.65,112.6,112.62,31552
20051201|2005-11-02 03:00,2,112.62,112.64,112.6,112.62,21988
20051201|2005-11-02 03:30,2,112.62,112.62,112.58,112.6,40411
20051201|2005-11-02 04:00,2,112.59,112.63,112.56,112.59,44861
20051201|2005-11-02 04:30,2,112.59,112.6,112.49,112.5,63583
20051201|2005-11-02 05:00,2,112.5,112.52,112.45,112.51,58025
20051201|2005-11-02 05:30,2,112.51,112.52,112.48,112.49,25382
20051201|2005-11-02 06:00,2,112.49,112.5,112.43,112.46,22781
20051201|2005-11-02 06:30,2,112.46,112.46,112.37,112.4,51100
20051201|2005-11-02 07:00,2,112.4,112.42,112.37,112.39,37067
20051201|2005-11-02 07:30,2,112.39,112.45,112.39,112.4,31989
20051201|2005-11-02 08:00,2,112.41,112.47,112.4,112.46,31494
20051201|2005-11-02 08:30,2,112.46,112.47,112.41,112.42,31232
20051201|2005-11-02 09:00,2,112.42,112.46,112.42,112.46,27590
20051201|2005-11-02 09:30,2,112.45,112.49,112.41,112.45,47501
20051201|2005-11-02 10:00,2,112.45,112.46,112.43,112.44,22947
20051201|2005-11-02 10:30,2,112.44,112.45,112.41,112.42,37671
20051201|2005-11-02 11:00,2,112.42,112.42,112.36,112.4,16123
20051201|2005-11-02 11:30,2,112.39,112.44,112.39,112.42,12246
20051201|2005-11-02 12:00,2,112.42,112.42,112.42,112.42,416
20051201|2005-11-03 01:00,3,112.36,112.43,112.34,112.43,23684
20051201|2005-11-03 01:30,3,112.43,112.44,112.4,112.44,15908
20051201|2005-11-03 02:00,3,112.43,112.47,112.43,112.43,21712
20051201|2005-11-03 02:30,3,112.43,112.45,112.42,112.44,19470
20051201|2005-11-03 03:00,3,112.43,112.49,112.42,112.45,41762
20051201|2005-11-03 03:30,3,112.46,112.46,112.42,112.43,34142
20051201|2005-11-03 04:00,3,112.43,112.44,112.4,112.43,24416
20051201|2005-11-03 04:30,3,112.43,112.43,112.4,112.43,18648
20051201|2005-11-03 05:00,3,112.43,112.45,112.41,112.44,9061
20051201|2005-11-03 05:30,3,112.45,112.51,112.44,112.5,19137
20051201|2005-11-03 06:00,3,112.5,112.52,112.48,112.48,14542
20051201|2005-11-03 06:30,3,112.48,112.51,112.44,112.45,33606
20051201|2005-11-03 07:00,3,112.45,112.51,112.44,112.5,20389
20051201|2005-11-03 07:30,3,112.5,112.69,112.48,112.56,169940
20051201|2005-11-03 08:00,3,112.56,112.58,112.46,112.49,80847
20051201|2005-11-03 08:30,3,112.49,112.51,112.46,112.48,27999
20051201|2005-11-03 09:00,3,112.48,112.49,112.34,112.39,84461
20051201|2005-11-03 09:30,3,112.39,112.43,112.35,112.36,61340
20051201|2005-11-03 10:00,3,112.36,112.42,112.34,112.4,30204
20051201|2005-11-03 10:30,3,112.4,112.41,112.37,112.39,19622
20051201|2005-11-03 11:00,3,112.39,112.41,112.36,112.37,14168
20051201|2005-11-03 11:30,3,112.37,112.4,112.34,112.39,22416
20051201|2005-11-03 12:00,3,112.38,112.38,112.38,112.38,178
20051201|2005-11-04 01:00,4,112.29,112.34,112.28,112.33,24028
20051201|2005-11-04 01:30,4,112.33,112.36,112.29,112.3,22855
20051201|2005-11-04 02:00,4,112.31,112.35,112.3,112.33,18600
20051201|2005-11-04 02:30,4,112.34,112.34,112.3,112.31,22519
20051201|2005-11-04 03:00,4,112.32,112.34,112.32,112.33,20655
20051201|2005-11-04 03:30,4,112.33,112.35,112.31,112.35,37481
20051201|2005-11-04 04:00,4,112.34,112.35,112.32,112.34,24941
20051201|2005-11-04 04:30,4,112.33,112.37,112.33,112.33,31374
20051201|2005-11-04 05:00,4,112.33,112.35,112.32,112.35,23577
20051201|2005-11-04 05:30,4,112.36,112.39,112.35,112.38,28250
20051201|2005-11-04 06:00,4,112.38,112.38,112.36,112.36,12143
20051201|2005-11-04 06:30,4,112.36,112.37,112.34,112.35,19301
20051201|2005-11-04 07:00,4,112.35,112.45,112.32,112.36,39001
20051201|2005-11-04 07:30,4,112.36,112.5,112.36,112.48,129559
20051201|2005-11-04 08:00,4,112.48,112.53,112.42,112.44,69925
20051201|2005-11-04 08:30,4,112.44,112.52,112.44,112.48,44598
20051201|2005-11-04 09:00,4,112.48,112.48,112.36,112.38,75403
20051201|2005-11-04 09:30,4,112.37,112.38,112.15,112.23,117436
20051201|2005-11-04 10:00,4,112.23,112.26,112.2,112.22,70030
20051201|2005-11-04 10:30,4,112.22,112.27,112.21,112.26,38431
20051201|2005-11-04 11:00,4,112.25,112.26,112.22,112.24,26970
20051201|2005-11-04 11:30,4,112.24,112.25,112.19,112.21,18988
20051201|2005-11-04 12:00,4,112.2,112.2,112.2,112.2,1256
20051201|2005-11-07 01:00,7,112.2,112.21,112.17,112.2,16193
20051201|2005-11-07 01:30,7,112.19,112.23,112.16,112.19,14953
20051201|2005-11-07 02:00,7,112.18,112.26,112.17,112.22,26810
20051201|2005-11-07 02:30,7,112.22,112.24,112.19,112.23,34192
20051201|2005-11-07 03:00,7,112.23,112.29,112.22,112.28,43022
20051201|2005-11-07 03:30,7,112.27,112.28,112.21,112.21,22412
20051201|2005-11-07 04:00,7,112.22,112.25,112.22,112.24,25456
20051201|2005-11-07 04:30,7,112.24,112.25,112.21,112.22,19278
20051201|2005-11-07 05:00,7,112.23,112.25,112.21,112.24,30444
20051201|2005-11-07 05:30,7,112.24,112.26,112.23,112.25,8032
20051201|2005-11-07 06:00,7,112.26,112.27,112.23,112.24,14513
20051201|2005-11-07 06:30,7,112.25,112.26,112.23,112.25,16373
20051201|2005-11-07 07:00,7,112.25,112.28,112.24,112.27,13219
20051201|2005-11-07 07:30,7,112.26,112.28,112.23,112.25,30964
20051201|2005-11-07 08:00,7,112.25,112.27,112.23,112.25,23139
20051201|2005-11-07 08:30,7,112.25,112.27,112.22,112.23,35152
20051201|2005-11-07 09:00,7,112.23,112.25,112.21,112.24,23047
20051201|2005-11-07 09:30,7,112.24,112.25,112.18,112.18,34873
20051201|2005-11-07 10:00,7,112.19,112.19,112.13,112.17,45476
20051201|2005-11-07 10:30,7,112.17,112.19,112.12,112.16,34774
20051201|2005-11-07 11:00,7,112.15,112.17,112.13,112.13,17955
20051201|2005-11-07 11:30,7,112.13,112.16,112.12,112.15,10167
20051201|2005-11-07 12:00,7,112.16,112.16,112.16,112.16,97
20051201|2005-11-08 01:00,8,112.18,112.24,112.18,112.23,19584
20051201|2005-11-08 01:30,8,112.23,112.27,112.23,112.26,15620
20051201|2005-11-08 02:00,8,112.26,112.26,112.2,112.21,14975
20051201|2005-11-08 02:30,8,112.21,112.22,112.1,112.13,68949
20051201|2005-11-08 03:00,8,112.12,112.14,112.02,112.06,87100
20051201|2005-11-08 03:30,8,112.07,112.1,112.05,112.05,64116
20051201|2005-11-08 04:00,8,112.06,112.09,112.05,112.08,35187
20051201|2005-11-08 04:30,8,112.07,112.13,112.06,112.12,27934
20051201|2005-11-08 05:00,8,112.13,112.13,112.08,112.11,21051
20051201|2005-11-08 05:30,8,112.11,112.13,112.09,112.11,15508
20051201|2005-11-08 06:00,8,112.11,112.19,112.11,112.14,46857
20051201|2005-11-08 06:30,8,112.15,112.2,112.14,112.19,18403
20051201|2005-11-08 07:00,8,112.19,112.22,112.17,112.22,35280
20051201|2005-11-08 07:30,8,112.22,112.25,112.2,112.21,51841
20051201|2005-11-08 08:00,8,112.2,112.21,112.17,112.2,27063
20051201|2005-11-08 08:30,8,112.21,112.34,112.2,112.32,72215
20051201|2005-11-08 09:00,8,112.32,112.34,112.27,112.3,46974
20051201|2005-11-08 09:30,8,112.3,112.36,112.28,112.34,30164
20051201|2005-11-08 10:00,8,112.35,112.38,112.33,112.35,35902
20051201|2005-11-08 10:30,8,112.35,112.36,112.33,112.34,18163
20051201|2005-11-08 11:00,8,112.34,112.39,112.34,112.38,9397
20051201|2005-11-08 11:30,8,112.38,112.39,112.35,112.37,8232
20051201|2005-11-08 12:00,8,112.36,112.36,112.36,112.36,388
20051201|2005-11-09 01:00,9,112.37,112.4,112.36,112.39,17560
20051201|2005-11-09 01:30,9,112.4,112.41,112.35,112.36,15169
20051201|2005-11-09 02:00,9,112.35,112.36,112.27,112.3,34589
20051201|2005-11-09 02:30,9,112.29,112.33,112.28,112.29,21524
20051201|2005-11-09 03:00,9,112.3,112.35,112.3,112.34,24532
20051201|2005-11-09 03:30,9,112.35,112.36,112.32,112.33,23079
20051201|2005-11-09 04:00,9,112.32,112.33,112.28,112.32,37513
20051201|2005-11-09 04:30,9,112.31,112.32,112.26,112.29,32263
20051201|2005-11-09 05:00,9,112.29,112.31,112.21,112.24,63204
20051201|2005-11-09 05:30,9,112.24,112.25,112.21,112.24,21526
20051201|2005-11-09 06:00,9,112.24,112.26,112.23,112.25,20144
20051201|2005-11-09 06:30,9,112.24,112.28,112.24,112.28,12150
20051201|2005-11-09 07:00,9,112.27,112.3,112.23,112.25,22065
20051201|2005-11-09 07:30,9,112.25,112.27,112.23,112.25,34026
20051201|2005-11-09 08:00,9,112.26,112.27,112.18,112.19,40714
20051201|2005-11-09 08:30,9,112.19,112.2,112.13,112.14,70683
20051201|2005-11-09 09:00,9,112.14,112.17,112.09,112.11,55718
20051201|2005-11-09 09:30,9,112.12,112.12,112.01,112.03,74453
20051201|2005-11-09 10:00,9,112.03,112.05,111.99,112,75550
20051201|2005-11-09 10:30,9,112.01,112.05,111.98,112.03,37429
20051201|2005-11-09 11:00,9,112.03,112.05,112.01,112.03,14232
20051201|2005-11-09 11:30,9,112.04,112.05,111.99,112.02,13827
20051201|2005-11-09 12:00,9,112.01,112.01,112.01,112.01,323
20051201|2005-11-10 01:00,10,111.99,112.05,111.98,111.99,15985
20051201|2005-11-10 01:30,10,111.99,112.11,111.98,112.08,34276
20051201|2005-11-10 02:00,10,112.08,112.13,112.06,112.12,26434
20051201|2005-11-10 02:30,10,112.12,112.14,112.11,112.12,24195
20051201|2005-11-10 03:00,10,112.13,112.16,112.1,112.1,32622
20051201|2005-11-10 03:30,10,112.11,112.12,112.01,112.04,62115
20051201|2005-11-10 04:00,10,112.04,112.09,112.02,112.09,42420
20051201|2005-11-10 04:30,10,112.08,112.09,112.04,112.06,23482
20051201|2005-11-10 05:00,10,112.06,112.09,112.04,112.08,27542
20051201|2005-11-10 05:30,10,112.07,112.12,112.06,112.09,28170
20051201|2005-11-10 06:00,10,112.08,112.15,112.08,112.11,40424
20051201|2005-11-10 06:30,10,112.1,112.1,112.08,112.1,23164
20051201|2005-11-10 07:00,10,112.1,112.1,112.07,112.09,26897
20051201|2005-11-10 07:30,10,112.09,112.21,112.08,112.16,104847
20051201|2005-11-10 08:00,10,112.16,112.17,112.09,112.11,44468
20051201|2005-11-10 08:30,10,112.11,112.12,112.07,112.1,37045
20051201|2005-11-10 09:00,10,112.1,112.18,112.08,112.13,44889
20051201|2005-11-10 09:30,10,112.13,112.16,112.1,112.11,25877
20051201|2005-11-10 10:00,10,112.11,112.14,112.1,112.1,14909
20051201|2005-11-10 10:30,10,112.1,112.15,112.08,112.11,29988
20051201|2005-11-10 11:00,10,112.11,112.13,112.11,112.11,6537
20051201|2005-11-10 11:30,10,112.12,112.14,112.11,112.12,11954
20051201|2005-11-10 12:00,10,112.13,112.13,112.13,112.13,1088
20051201|2005-11-11 01:00,11,112.18,112.21,112.17,112.19,19466
20051201|2005-11-11 01:30,11,112.19,112.19,112.15,112.16,11865
20051201|2005-11-11 02:00,11,112.16,112.18,112.13,112.13,20441
20051201|2005-11-11 02:30,11,112.14,112.14,112.1,112.14,30773
20051201|2005-11-11 03:00,11,112.14,112.17,112.14,112.16,13306
20051201|2005-11-11 03:30,11,112.15,112.17,112.15,112.15,6659
20051201|2005-11-11 04:00,11,112.15,112.2,112.14,112.2,14780
20051201|2005-11-11 04:30,11,112.2,112.21,112.18,112.19,17715
20051201|2005-11-11 05:00,11,112.19,112.19,112.16,112.18,12402
20051201|2005-11-11 05:30,11,112.17,112.18,112.15,112.16,9840
20051201|2005-11-11 06:00,11,112.16,112.17,112.15,112.16,3715
20051201|2005-11-11 06:30,11,112.16,112.18,112.15,112.16,7377
20051201|2005-11-11 07:00,11,112.17,112.18,112.15,112.16,3765
20051201|2005-11-11 07:30,11,112.17,112.19,112.16,112.18,6630
20051201|2005-11-11 08:00,11,112.18,112.19,112.17,112.19,6321
20051201|2005-11-11 08:30,11,112.19,112.2,112.18,112.2,5010
20051201|2005-11-11 09:00,11,112.19,112.2,112.17,112.18,4410
20051201|2005-11-11 09:30,11,112.19,112.19,112.16,112.17,6320
20051201|2005-11-11 10:00,11,112.16,112.18,112.16,112.17,1571
20051201|2005-11-11 10:30,11,112.18,112.18,112.16,112.17,2695
20051201|2005-11-11 11:00,11,112.17,112.18,112.16,112.16,1853
20051201|2005-11-11 11:30,11,112.17,112.17,112.14,112.15,2599
20051201|2005-11-11 12:00,11,112.15,112.15,112.15,112.15,548
20051201|2005-11-14 01:00,14,112.18,112.29,112.18,112.28,22168
20051201|2005-11-14 01:30,14,112.28,112.3,112.23,112.28,32776
20051201|2005-11-14 02:00,14,112.28,112.32,112.28,112.29,28741
20051201|2005-11-14 02:30,14,112.29,112.31,112.25,112.25,16418
20051201|2005-11-14 03:00,14,112.25,112.27,112.23,112.25,26459
20051201|2005-11-14 03:30,14,112.25,112.31,112.24,112.3,27868
20051201|2005-11-14 04:00,14,112.3,112.3,112.26,112.27,24862
20051201|2005-11-14 04:30,14,112.27,112.29,112.27,112.27,14214
20051201|2005-11-14 05:00,14,112.27,112.3,112.27,112.3,5361
20051201|2005-11-14 05:30,14,112.3,112.31,112.27,112.29,16252
20051201|2005-11-14 06:00,14,112.28,112.31,112.28,112.29,9197
20051201|2005-11-14 06:30,14,112.28,112.29,112.24,112.25,16298
20051201|2005-11-14 07:00,14,112.24,112.28,112.24,112.25,14095
20051201|2005-11-14 07:30,14,112.25,112.25,112.2,112.23,42584
20051201|2005-11-14 08:00,14,112.23,112.27,112.22,112.25,32091
20051201|2005-11-14 08:30,14,112.26,112.3,112.25,112.28,30661
20051201|2005-11-14 09:00,14,112.28,112.29,112.17,112.17,46664
20051201|2005-11-14 09:30,14,112.17,112.2,112.15,112.17,34622
20051201|2005-11-14 10:00,14,112.16,112.17,112.11,112.13,42670
20051201|2005-11-14 10:30,14,112.12,112.13,111.97,112,58574
20051201|2005-11-14 11:00,14,111.99,112.02,111.96,111.99,36751
20051201|2005-11-14 11:30,14,112,112.02,111.98,112.02,10431
20051201|2005-11-14 12:00,14,112.01,112.01,112.01,112.01,621
20051201|2005-11-15 01:00,15,111.99,112.03,111.97,112,29033
20051201|2005-11-15 01:30,15,112,112.05,112,112.04,27578
20051201|2005-11-15 02:00,15,112.05,112.07,112.02,112.03,24152
20051201|2005-11-15 02:30,15,112.04,112.09,112.03,112.07,26990
20051201|2005-11-15 03:00,15,112.08,112.11,112.06,112.08,27465
20051201|2005-11-15 03:30,15,112.08,112.12,112.07,112.1,35068
20051201|2005-11-15 04:00,15,112.11,112.14,112.07,112.13,36160
20051201|2005-11-15 04:30,15,112.13,112.13,112.04,112.06,46728
20051201|2005-11-15 05:00,15,112.06,112.12,112.06,112.11,26179
20051201|2005-11-15 05:30,15,112.11,112.17,112.08,112.13,46446
20051201|2005-11-15 06:00,15,112.14,112.22,112.14,112.19,63097
20051201|2005-11-15 06:30,15,112.19,112.22,112.17,112.2,22004
20051201|2005-11-15 07:00,15,112.2,112.21,112.14,112.16,31252
20051201|2005-11-15 07:30,15,112.15,112.19,112.06,112.08,92599
20051201|2005-11-15 08:00,15,112.08,112.14,112.08,112.13,43803
20051201|2005-11-15 08:30,15,112.13,112.16,112.12,112.13,22077
20051201|2005-11-15 09:00,15,112.14,112.25,112.14,112.22,88712
20051201|2005-11-15 09:30,15,112.22,112.28,112.22,112.26,51218
20051201|2005-11-15 10:00,15,112.26,112.3,112.25,112.28,30507
20051201|2005-11-15 10:30,15,112.29,112.32,112.27,112.28,23687
20051201|2005-11-15 11:00,15,112.27,112.34,112.26,112.33,12145
20051201|2005-11-15 11:30,15,112.33,112.35,112.31,112.34,22436
20051201|2005-11-15 12:00,15,112.33,112.33,112.33,112.33,373
20051201|2005-11-16 01:00,16,112.3,112.33,112.28,112.32,11889
20051201|2005-11-16 01:30,16,112.32,112.34,112.26,112.27,33957
20051201|2005-11-16 02:00,16,112.27,112.29,112.26,112.28,22991
20051201|2005-11-16 02:30,16,112.27,112.31,112.27,112.3,25101
20051201|2005-11-16 03:00,16,112.31,112.32,112.29,112.32,30400
20051201|2005-11-16 03:30,16,112.32,112.32,112.29,112.31,24703
20051201|2005-11-16 04:00,16,112.31,112.32,112.3,112.3,16554
20051201|2005-11-16 04:30,16,112.31,112.39,112.31,112.39,62321
20051201|2005-11-16 05:00,16,112.39,112.41,112.35,112.38,41614
20051201|2005-11-16 05:30,16,112.38,112.4,112.34,112.36,21167
20051201|2005-11-16 06:00,16,112.36,112.39,112.35,112.37,14574
20051201|2005-11-16 06:30,16,112.38,112.53,112.37,112.53,72738
20051201|2005-11-16 07:00,16,112.52,112.56,112.41,112.43,112649
20051201|2005-11-16 07:30,16,112.43,112.58,112.43,112.51,77234
20051201|2005-11-16 08:00,16,112.5,112.56,112.46,112.56,46760
20051201|2005-11-16 08:30,16,112.56,112.65,112.55,112.63,89122
20051201|2005-11-16 09:00,16,112.63,112.64,112.59,112.62,46317
20051201|2005-11-16 09:30,16,112.62,112.69,112.6,112.69,57068
20051201|2005-11-16 10:00,16,112.69,112.72,112.67,112.7,54286
20051201|2005-11-16 10:30,16,112.7,112.71,112.65,112.67,22864
20051201|2005-11-16 11:00,16,112.67,112.69,112.65,112.67,11575
20051201|2005-11-16 11:30,16,112.68,112.68,112.65,112.67,11026
20051201|2005-11-16 12:00,16,112.67,112.67,112.67,112.67,1263
20051201|2005-11-17 01:00,17,112.67,112.7,112.62,112.64,21243
20051201|2005-11-17 01:30,17,112.64,112.66,112.61,112.62,16695
20051201|2005-11-17 02:00,17,112.61,112.68,112.6,112.62,27142
20051201|2005-11-17 02:30,17,112.62,112.63,112.58,112.59,36075
20051201|2005-11-17 03:00,17,112.59,112.6,112.5,112.51,49616
20051201|2005-11-17 03:30,17,112.5,112.56,112.5,112.53,45078
20051201|2005-11-17 04:00,17,112.53,112.58,112.52,112.54,34170
20051201|2005-11-17 04:30,17,112.54,112.55,112.51,112.51,29501
20051201|2005-11-17 05:00,17,112.51,112.52,112.43,112.44,60087
20051201|2005-11-17 05:30,17,112.44,112.49,112.43,112.48,40378
20051201|2005-11-17 06:00,17,112.48,112.49,112.44,112.47,15502
20051201|2005-11-17 06:30,17,112.47,112.52,112.47,112.51,21396
20051201|2005-11-17 07:00,17,112.5,112.52,112.44,112.48,21569
20051201|2005-11-17 07:30,17,112.48,112.52,112.35,112.38,104643
20051201|2005-11-17 08:00,17,112.38,112.41,112.35,112.38,52861
20051201|2005-11-17 08:30,17,112.38,112.47,112.33,112.46,65744
20051201|2005-11-17 09:00,17,112.47,112.49,112.44,112.49,32722
20051201|2005-11-17 09:30,17,112.5,112.54,112.48,112.51,34785
20051201|2005-11-17 10:00,17,112.52,112.59,112.51,112.57,37663
20051201|2005-11-17 10:30,17,112.57,112.59,112.52,112.58,14101
20051201|2005-11-17 11:00,17,112.57,112.58,112.52,112.55,11967
20051201|2005-11-17 11:30,17,112.55,112.61,112.55,112.61,10717
20051201|2005-11-17 12:00,17,112.61,112.61,112.61,112.61,731
20051201|2005-11-18 01:00,18,112.56,112.57,112.47,112.54,19927
20051201|2005-11-18 01:30,18,112.55,112.59,112.53,112.56,10384
20051201|2005-11-18 02:00,18,112.56,112.65,112.55,112.6,24460
20051201|2005-11-18 02:30,18,112.6,112.62,112.57,112.58,24534
20051201|2005-11-18 03:00,18,112.57,112.6,112.51,112.53,38169
20051201|2005-11-18 03:30,18,112.53,112.55,112.45,112.49,43204
20051201|2005-11-18 04:00,18,112.49,112.49,112.41,112.44,54878
20051201|2005-11-18 04:30,18,112.44,112.49,112.43,112.44,34289
20051201|2005-11-18 05:00,18,112.43,112.47,112.37,112.39,46631
20051201|2005-11-18 05:30,18,112.4,112.43,112.38,112.42,30434
20051201|2005-11-18 06:00,18,112.42,112.43,112.35,112.38,29565
20051201|2005-11-18 06:30,18,112.38,112.4,112.35,112.39,19193
20051201|2005-11-18 07:00,18,112.38,112.42,112.36,112.38,31963
20051201|2005-11-18 07:30,18,112.38,112.42,112.06,112.14,157408
20051201|2005-11-18 08:00,18,112.13,112.14,111.94,112.09,183866
20051201|2005-11-18 08:30,18,112.09,112.1,111.93,112.04,135842
20051201|2005-11-18 09:00,18,112.03,112.04,111.87,111.89,95756
20051201|2005-11-18 09:30,18,111.89,111.99,111.89,111.94,85841
20051201|2005-11-18 10:00,18,111.93,111.94,111.84,111.85,79008
20051201|2005-11-18 10:30,18,111.86,111.96,111.84,111.94,34546
20051201|2005-11-18 11:00,18,111.95,111.99,111.93,111.99,15973
20051201|2005-11-18 11:30,18,111.99,112.04,111.98,112.02,22965
20051201|2005-11-18 12:00,18,112.03,112.03,112.03,112.03,608
20051201|2005-11-21 01:00,21,112,112.01,111.91,111.92,21472
20051201|2005-11-21 01:30,21,111.93,111.94,111.86,111.88,28188
20051201|2005-11-21 02:00,21,111.88,111.97,111.87,111.95,31884
20051201|2005-11-21 02:30,21,111.95,111.98,111.93,111.96,22884
20051201|2005-11-21 03:00,21,111.97,112.01,111.97,111.98,37630
20051201|2005-11-21 03:30,21,111.98,112,111.93,111.96,17772
20051201|2005-11-21 04:00,21,111.96,111.97,111.93,111.93,11709
20051201|2005-11-21 04:30,21,111.92,112,111.92,111.97,24245
20051201|2005-11-21 05:00,21,111.97,111.99,111.95,111.98,16078
20051201|2005-11-21 05:30,21,111.99,112,111.95,111.96,18514
20051201|2005-11-21 06:00,21,111.96,112.01,111.96,111.98,12077
20051201|2005-11-21 06:30,21,111.99,112.07,111.98,112.05,35804
20051201|2005-11-21 07:00,21,112.05,112.09,112.03,112.08,30984
20051201|2005-11-21 07:30,21,112.08,112.1,112.03,112.04,37061
20051201|2005-11-21 08:00,21,112.04,112.06,111.96,112.03,35036
20051201|2005-11-21 08:30,21,112.03,112.1,111.99,112,48187
20051201|2005-11-21 09:00,21,112.01,112.31,112,112.23,158602
20051201|2005-11-21 09:30,21,112.23,112.29,112.15,112.27,57359
20051201|2005-11-21 10:00,21,112.28,112.35,112.28,112.31,56739
20051201|2005-11-21 10:30,21,112.3,112.32,112.23,112.23,27973
20051201|2005-11-21 11:00,21,112.23,112.25,112.21,112.24,19625
20051201|2005-11-21 11:30,21,112.23,112.26,112.2,112.21,9491
20051201|2005-11-21 12:00,21,112.21,112.22,112.2,112.21,2167
20051201|2005-11-21 12:30,21,112.21,112.22,112.21,112.21,1583
20051201|2005-11-21 13:00,21,112.21,112.23,112.2,112.2,1549
20051201|2005-11-21 13:30,21,112.2,112.21,112.16,112.17,4524
20051201|2005-11-21 14:00,21,112.18,112.2,112.18,112.19,563
20051201|2005-11-21 14:30,21,112.18,112.19,112.16,112.18,1308
20051201|2005-11-21 15:00,21,112.17,112.17,112.17,112.17,243
20051201|2005-11-22 01:00,22,112.19,112.3,112.18,112.29,23641
20051201|2005-11-22 01:30,22,112.3,112.33,112.26,112.29,22951
20051201|2005-11-22 02:00,22,112.29,112.33,112.29,112.3,21175
20051201|2005-11-22 02:30,22,112.3,112.32,112.22,112.22,43847
20051201|2005-11-22 03:00,22,112.23,112.23,112.14,112.19,59354
20051201|2005-11-22 03:30,22,112.18,112.24,112.17,112.21,34143
20051201|2005-11-22 04:00,22,112.21,112.23,112.18,112.21,23633
20051201|2005-11-22 04:30,22,112.21,112.24,112.21,112.23,21896
20051201|2005-11-22 05:00,22,112.23,112.23,112.15,112.17,25900
20051201|2005-11-22 05:30,22,112.16,112.2,112.11,112.12,34720
20051201|2005-11-22 06:00,22,112.12,112.16,112.12,112.15,17661
20051201|2005-11-22 06:30,22,112.14,112.17,112.13,112.17,13636
20051201|2005-11-22 07:00,22,112.16,112.18,112.15,112.17,17125
20051201|2005-11-22 07:30,22,112.16,112.19,112.15,112.16,19635
20051201|2005-11-22 08:00,22,112.16,112.23,112.16,112.21,29562
20051201|2005-11-22 08:30,22,112.21,112.22,112.16,112.17,36898
20051201|2005-11-22 09:00,22,112.17,112.28,112.17,112.25,45532
20051201|2005-11-22 09:30,22,112.26,112.27,112.23,112.23,18735
20051201|2005-11-22 10:00,22,112.23,112.26,112.23,112.25,18669
20051201|2005-11-22 10:30,22,112.25,112.31,112.24,112.29,23290
20051201|2005-11-22 11:00,22,112.29,112.31,112.27,112.3,8270
20051201|2005-11-22 11:30,22,112.3,112.31,112.28,112.3,9871
20051201|2005-11-22 12:00,22,112.29,112.29,112.28,112.28,678
20051201|2005-11-22 12:30,22,112.29,112.32,112.28,112.32,720
20051201|2005-11-22 13:00,22,112.32,112.38,112.31,112.36,10314
20051201|2005-11-22 13:30,22,112.36,112.43,112.36,112.41,8676
20051201|2005-11-22 14:00,22,112.4,112.42,112.39,112.42,1671
20051201|2005-11-22 14:30,22,112.42,112.46,112.42,112.45,2380
20051201|2005-11-22 15:00,22,112.48,112.48,112.48,112.48,124
20051201|2005-11-23 01:00,23,112.4,112.44,112.39,112.41,23482
20051201|2005-11-23 01:30,23,112.41,112.42,112.35,112.36,20797
20051201|2005-11-23 02:00,23,112.36,112.39,112.35,112.37,16336
20051201|2005-11-23 02:30,23,112.36,112.41,112.35,112.4,25089
20051201|2005-11-23 03:00,23,112.41,112.42,112.38,112.4,18234
20051201|2005-11-23 03:30,23,112.39,112.4,112.37,112.38,29053
20051201|2005-11-23 04:00,23,112.38,112.39,112.33,112.36,54676
20051201|2005-11-23 04:30,23,112.35,112.37,112.34,112.36,14750
20051201|2005-11-23 05:00,23,112.36,112.36,112.32,112.35,23955
20051201|2005-11-23 05:30,23,112.34,112.37,112.34,112.36,10607
20051201|2005-11-23 06:00,23,112.36,112.38,112.36,112.37,12887
20051201|2005-11-23 06:30,23,112.37,112.38,112.3,112.3,12547
20051201|2005-11-23 07:00,23,112.31,112.32,112.27,112.29,34251
20051201|2005-11-23 07:30,23,112.29,112.35,112.28,112.35,35551
20051201|2005-11-23 08:00,23,112.34,112.38,112.33,112.38,46309
20051201|2005-11-23 08:30,23,112.37,112.41,112.33,112.36,51850
20051201|2005-11-23 09:00,23,112.36,112.36,112.32,112.34,22245
20051201|2005-11-23 09:30,23,112.33,112.37,112.32,112.35,24146
20051201|2005-11-23 10:00,23,112.35,112.36,112.33,112.34,12519
20051201|2005-11-23 10:30,23,112.34,112.35,112.31,112.32,10932
20051201|2005-11-23 11:00,23,112.32,112.35,112.3,112.34,12956
20051201|2005-11-23 11:30,23,112.35,112.35,112.32,112.33,6031
20051201|2005-11-23 12:00,23,112.32,112.32,112.32,112.32,640
20051201|2005-11-24 01:00,24,112.34,112.37,112.31,112.37,7531
20051201|2005-11-24 01:30,24,112.35,112.39,112.35,112.38,9775
20051201|2005-11-24 02:00,24,112.38,112.42,112.37,112.4,26970
20051201|2005-11-24 02:30,24,112.39,112.43,112.37,112.43,37055
20051201|2005-11-24 03:00,24,112.43,112.57,112.42,112.56,95654
20051201|2005-11-24 03:30,24,112.56,112.63,112.54,112.57,83267
20051201|2005-11-24 04:00,24,112.57,112.6,112.54,112.57,43692
20051201|2005-11-24 04:30,24,112.58,112.6,112.57,112.58,28745
20051201|2005-11-24 05:00,24,112.57,112.58,112.55,112.57,26889
20051201|2005-11-24 05:30,24,112.57,112.62,112.56,112.61,32058
20051201|2005-11-24 06:00,24,112.61,112.61,112.58,112.61,15592
20051201|2005-11-24 06:30,24,112.61,112.61,112.57,112.59,13277
20051201|2005-11-24 07:00,24,112.6,112.62,112.59,112.6,14714
20051201|2005-11-24 07:30,24,112.6,112.6,112.58,112.59,16140
20051201|2005-11-24 08:00,24,112.59,112.61,112.57,112.6,16586
20051201|2005-11-24 08:30,24,112.61,112.76,112.6,112.69,87976
20051201|2005-11-24 09:00,24,112.69,112.72,112.68,112.69,50049
20051201|2005-11-24 09:30,24,112.69,112.72,112.68,112.7,34945
20051201|2005-11-24 10:00,24,112.71,112.8,112.7,112.77,46532
20051201|2005-11-24 10:30,24,112.77,112.78,112.73,112.74,25090
20051201|2005-11-24 11:00,24,112.75,112.75,112.73,112.73,5200
20051201|2005-11-24 11:30,24,112.73,112.73,112.7,112.7,6358
20051201|2005-11-24 12:00,24,112.72,112.72,112.72,112.72,263
20051201|2005-11-25 01:00,25,112.69,112.72,112.68,112.71,12304
20051201|2005-11-25 01:30,25,112.7,112.72,112.66,112.69,12023
20051201|2005-11-25 02:00,25,112.69,112.78,112.68,112.77,33555
20051201|2005-11-25 02:30,25,112.77,112.83,112.77,112.8,57624
20051201|2005-11-25 03:00,25,112.8,112.87,112.8,112.85,44966
20051201|2005-11-25 03:30,25,112.85,112.85,112.77,112.8,50099
20051201|2005-11-25 04:00,25,112.81,112.81,112.74,112.8,45437
20051201|2005-11-25 04:30,25,112.8,112.8,112.74,112.78,33227
20051201|2005-11-25 05:00,25,112.77,112.8,112.74,112.79,21974
20051201|2005-11-25 05:30,25,112.78,112.81,112.77,112.8,16522
20051201|2005-11-25 06:00,25,112.79,112.8,112.76,112.77,14665
20051201|2005-11-25 06:30,25,112.77,112.79,112.76,112.77,13762
20051201|2005-11-25 07:00,25,112.78,112.8,112.76,112.78,20950
20051201|2005-11-25 07:30,25,112.78,112.8,112.75,112.75,19264
20051201|2005-11-25 08:00,25,112.75,112.76,112.68,112.7,43777
20051201|2005-11-25 08:30,25,112.71,112.74,112.68,112.69,24206
20051201|2005-11-25 09:00,25,112.69,112.71,112.66,112.67,30626
20051201|2005-11-25 09:30,25,112.67,112.72,112.66,112.71,16973
20051201|2005-11-25 10:00,25,112.7,112.72,112.67,112.7,23948
20051201|2005-11-25 10:30,25,112.7,112.72,112.69,112.71,4080
20051201|2005-11-25 11:00,25,112.7,112.71,112.69,112.71,5369
20051201|2005-11-25 11:30,25,112.7,112.73,112.69,112.73,6423
20051201|2005-11-25 12:00,25,112.74,112.74,112.74,112.74,503
20051201|2005-11-28 01:00,28,112.69,112.69,112.6,112.61,12370
20051201|2005-11-28 01:30,28,112.61,112.64,112.58,112.61,15794
20051201|2005-11-28 02:00,28,112.61,112.61,112.56,112.59,17343
20051201|2005-11-28 02:30,28,112.59,112.59,112.49,112.51,37442
20051201|2005-11-28 03:00,28,112.51,112.56,112.5,112.55,25634
20051201|2005-11-28 03:30,28,112.54,112.59,112.53,112.56,21222
20051201|2005-11-28 04:00,28,112.56,112.58,112.54,112.54,23283
20051201|2005-11-28 04:30,28,112.54,112.54,112.5,112.51,18479
20051201|2005-11-28 05:00,28,112.5,112.55,112.48,112.54,31440
20051201|2005-11-28 05:30,28,112.53,112.57,112.51,112.56,14928
20051201|2005-11-28 06:00,28,112.56,112.57,112.54,112.57,10857
20051201|2005-11-28 06:30,28,112.57,112.57,112.54,112.55,12527
20051201|2005-11-28 07:00,28,112.55,112.59,112.54,112.58,19434
20051201|2005-11-28 07:30,28,112.57,112.58,112.55,112.56,20104
20051201|2005-11-28 08:00,28,112.56,112.57,112.51,112.57,33716
20051201|2005-11-28 08:30,28,112.56,112.59,112.55,112.59,18667
20051201|2005-11-28 09:00,28,112.59,112.66,112.56,112.64,48904
20051201|2005-11-28 09:30,28,112.65,112.67,112.62,112.66,34774
20051201|2005-11-28 10:00,28,112.66,112.67,112.64,112.65,24934
20051201|2005-11-28 10:30,28,112.66,112.69,112.65,112.68,17910
20051201|2005-11-28 11:00,28,112.69,112.72,112.68,112.7,13515
20051201|2005-11-28 11:30,28,112.71,112.73,112.7,112.71,6030
20051201|2005-11-28 12:00,28,112.71,112.71,112.67,112.68,2258
20051201|2005-11-28 12:30,28,112.68,112.7,112.68,112.7,840
20051201|2005-11-28 13:00,28,112.7,112.72,112.7,112.72,638
20051201|2005-11-28 13:30,28,112.71,112.71,112.69,112.69,504
20051201|2005-11-28 14:00,28,112.69,112.69,112.69,112.69,1208
20051201|2005-11-28 14:30,28,112.69,112.69,112.66,112.67,702
20051201|2005-11-28 15:00,28,112.71,112.71,112.71,112.71,11
20051201|2005-11-29 01:00,29,112.74,112.75,112.65,112.66,12499
20051201|2005-11-29 01:30,29,112.67,112.7,112.64,112.69,17210
20051201|2005-11-29 02:00,29,112.69,112.73,112.68,112.7,28271
20051201|2005-11-29 02:30,29,112.7,112.7,112.64,112.68,31825
20051201|2005-11-29 03:00,29,112.68,112.75,112.63,112.74,70819
20051201|2005-11-29 03:30,29,112.74,112.81,112.74,112.8,49877
20051201|2005-11-29 04:00,29,112.8,112.8,112.73,112.76,49549
20051201|2005-11-29 04:30,29,112.75,112.78,112.74,112.75,31457
20051201|2005-11-29 05:00,29,112.75,112.76,112.7,112.74,42835
20051201|2005-11-29 05:30,29,112.74,112.75,112.71,112.74,21283
20051201|2005-11-29 06:00,29,112.74,112.76,112.74,112.76,16974
20051201|2005-11-29 06:30,29,112.75,112.77,112.73,112.74,12464
20051201|2005-11-29 07:00,29,112.74,112.74,112.7,112.71,23983
20051201|2005-11-29 07:30,29,112.72,112.73,112.62,112.64,68583
20051201|2005-11-29 08:00,29,112.63,112.68,112.63,112.66,32198
20051201|2005-11-29 08:30,29,112.66,112.68,112.56,112.57,34829
20051201|2005-11-29 09:00,29,112.57,112.57,112.47,112.48,90884
20051201|2005-11-29 09:30,29,112.48,112.5,112.44,112.47,50691
20051201|2005-11-29 10:00,29,112.47,112.49,112.39,112.44,49175
20051201|2005-11-29 10:30,29,112.45,112.46,112.38,112.39,27014
20051201|2005-11-29 11:00,29,112.39,112.41,112.36,112.4,19842
20051201|2005-11-29 11:30,29,112.4,112.45,112.37,112.44,10798
20051201|2005-11-29 12:00,29,112.44,112.45,112.4,112.41,3031
20051201|2005-11-29 12:30,29,112.41,112.43,112.38,112.38,1269
20051201|2005-11-29 13:00,29,112.38,112.39,112.37,112.37,1789
20051201|2005-11-29 13:30,29,112.37,112.39,112.37,112.39,357
20051201|2005-11-29 14:00,29,112.4,112.4,112.39,112.39,172
20051201|2005-11-29 14:30,29,112.4,112.43,112.4,112.42,985
20051201|2005-11-29 15:00,29,112.4,112.4,112.4,112.4,100
20051201|2005-11-30 01:00,30,112.45,112.46,112.41,112.45,15763
20051201|2005-11-30 01:30,30,112.46,112.48,112.43,112.44,23446
20051201|2005-11-30 02:00,30,112.45,112.49,112.42,112.46,46696
20051201|2005-11-30 02:30,30,112.47,112.47,112.43,112.47,29748
20051201|2005-11-30 03:00,30,112.46,112.5,112.46,112.49,26065
20051201|2005-11-30 03:30,30,112.49,112.51,112.46,112.48,51123
20051201|2005-11-30 04:00,30,112.48,112.54,112.46,112.53,48149
20051201|2005-11-30 04:30,30,112.53,112.54,112.47,112.49,29640
20051201|2005-11-30 05:00,30,112.5,112.53,112.49,112.52,24145
20051201|2005-11-30 05:30,30,112.52,112.53,112.51,112.52,31372
20051201|2005-11-30 06:00,30,112.53,112.53,112.5,112.52,9659
20051201|2005-11-30 06:30,30,112.52,112.53,112.51,112.52,11088
20051201|2005-11-30 07:00,30,112.52,112.53,112.47,112.47,26267
20051201|2005-11-30 07:30,30,112.47,112.53,112.47,112.5,37152
20051201|2005-11-30 08:00,30,112.5,112.52,112.46,112.47,37938
20051201|2005-11-30 08:30,30,112.46,112.48,112.4,112.42,58594
20051201|2005-11-30 09:00,30,112.42,112.46,112.37,112.41,57444
20051201|2005-11-30 09:30,30,112.41,112.46,112.4,112.46,30914
20051201|2005-11-30 10:00,30,112.46,112.5,112.45,112.48,64447
20051201|2005-11-30 10:30,30,112.47,112.48,112.43,112.47,22466
20051201|2005-11-30 11:00,30,112.46,112.48,112.45,112.45,11281
20051201|2005-11-30 11:30,30,112.45,112.48,112.45,112.47,8461
20051201|2005-11-30 12:00,30,112.46,112.47,112.45,112.45,2676
20051201|2005-11-30 12:30,30,112.45,112.46,112.44,112.45,1828
20051201|2005-11-30 13:00,30,112.46,112.47,112.45,112.47,1247
20051201|2005-11-30 13:30,30,112.47,112.47,112.46,112.47,215
20051201|2005-11-30 14:00,30,112.47,112.47,112.47,112.47,21
20051201|2005-11-30 14:30,30,112.48,112.49,112.48,112.49,590
20051201|2005-11-30 15:00,30,112.5,112.5,112.5,112.5,2
20051201|2005-12-01 01:00,1,112.49,112.5,112.46,112.47,8139
20051201|2005-12-01 01:30,1,112.47,112.5,112.46,112.47,10905
20051201|2005-12-01 02:00,1,112.47,112.49,112.43,112.49,23860
20051201|2005-12-01 02:30,1,112.49,112.57,112.48,112.55,45992
20051201|2005-12-01 03:00,1,112.56,112.6,112.56,112.59,35774
20051201|2005-12-01 03:30,1,112.58,112.65,112.58,112.63,45431
20051201|2005-12-01 04:00,1,112.62,112.66,112.61,112.62,52139
20051201|2005-12-01 04:30,1,112.62,112.67,112.62,112.66,31862
20051201|2005-12-01 05:00,1,112.66,112.69,112.64,112.65,44331
20051201|2005-12-01 05:30,1,112.65,112.67,112.62,112.64,30049
20051201|2005-12-01 06:00,1,112.65,112.68,112.64,112.64,33412
20051201|2005-12-01 06:30,1,112.64,112.71,112.6,112.63,63764
20051201|2005-12-01 07:00,1,112.63,112.67,112.6,112.67,38748
20051201|2005-12-01 07:30,1,112.67,112.94,112.62,112.8,136046
20051201|2005-12-01 08:00,1,112.79,112.79,112.7,112.75,80604
20051201|2005-12-01 08:30,1,112.75,112.81,112.74,112.81,46439
20051201|2005-12-01 09:00,1,112.82,112.82,112.71,112.73,77709
20051201|2005-12-01 09:30,1,112.72,112.73,112.65,112.72,78897
20051201|2005-12-01 10:00,1,112.71,112.77,112.69,112.71,39156
20051201|2005-12-01 10:30,1,112.7,112.72,112.67,112.72,17876
20051201|2005-12-01 11:00,1,112.71,112.74,112.7,112.72,10117
20051201|2005-12-01 11:30,1,112.72,112.73,112.66,112.67,7982
20051201|2005-12-01 12:00,1,112.68,112.69,112.66,112.67,1142
20051201|2005-12-01 12:30,1,112.67,112.69,112.67,112.69,354
20051201|2005-12-01 13:00,1,112.7,112.7,112.69,112.7,747
20051201|2005-12-01 13:30,1,112.69,112.7,112.69,112.7,435
20051201|2005-12-01 14:00,1,112.7,112.71,112.69,112.71,424
20051201|2005-12-01 14:30,1,112.7,112.7,112.67,112.69,335
20051201|2005-12-01 15:00,1,112.7,112.7,112.7,112.7,108
20051201|2005-12-02 01:00,2,112.69,112.76,112.66,112.75,20215
20051201|2005-12-02 01:30,2,112.75,112.77,112.73,112.73,22852
20051201|2005-12-02 02:00,2,112.73,112.76,112.7,112.74,20600
20051201|2005-12-02 02:30,2,112.74,112.75,112.71,112.74,35669
20051201|2005-12-02 03:00,2,112.74,112.76,112.73,112.75,24309
20051201|2005-12-02 03:30,2,112.76,112.77,112.71,112.71,41692
20051201|2005-12-02 04:00,2,112.71,112.72,112.67,112.68,36658
20051201|2005-12-02 04:30,2,112.68,112.71,112.68,112.71,18013
20051201|2005-12-02 05:00,2,112.7,112.72,112.69,112.7,21283
20051201|2005-12-02 05:30,2,112.71,112.74,112.7,112.71,16677
20051201|2005-12-02 06:00,2,112.71,112.72,112.69,112.71,17379
20051201|2005-12-02 06:30,2,112.72,112.73,112.68,112.7,25991
20051201|2005-12-02 07:00,2,112.7,112.74,112.65,112.73,28207
20051201|2005-12-02 07:30,2,112.74,112.77,112.61,112.7,123671
20051201|2005-12-02 08:00,2,112.7,112.71,112.64,112.68,61046
20051201|2005-12-02 08:30,2,112.68,112.72,112.67,112.69,51543
20051201|2005-12-02 09:00,2,112.69,112.74,112.69,112.73,30957
20051201|2005-12-02 09:30,2,112.73,112.8,112.73,112.77,34067
20051201|2005-12-02 10:00,2,112.77,112.85,112.75,112.83,29478
20051201|2005-12-02 10:30,2,112.83,112.83,112.79,112.81,15920
20051201|2005-12-02 11:00,2,112.81,112.84,112.8,112.83,5285
20051201|2005-12-02 11:30,2,112.83,112.83,112.81,112.83,5833
20051201|2005-12-02 12:00,2,112.83,112.83,112.82,112.83,1054
20051201|2005-12-02 12:30,2,112.83,112.84,112.83,112.84,117
20051201|2005-12-02 13:00,2,112.84,112.86,112.84,112.84,563
20051201|2005-12-02 13:30,2,112.84,112.84,112.84,112.84,89
20051201|2005-12-02 14:00,2,112.84,112.91,112.84,112.87,905
20051201|2005-12-02 14:30,2,112.88,112.89,112.83,112.83,686
20051201|2005-12-02 15:00,2,112.84,112.84,112.84,112.84,53
20051201|2005-12-05 01:00,5,112.77,112.79,112.72,112.73,18451
20051201|2005-12-05 01:30,5,112.73,112.77,112.73,112.75,14952
20051201|2005-12-05 02:00,5,112.76,112.79,112.72,112.72,24667
20051201|2005-12-05 02:30,5,112.72,112.8,112.71,112.75,29371
20051201|2005-12-05 03:00,5,112.75,112.76,112.66,112.7,49005
20051201|2005-12-05 03:30,5,112.7,112.7,112.63,112.67,58032
20051201|2005-12-05 04:00,5,112.67,112.73,112.64,112.67,71527
20051201|2005-12-05 04:30,5,112.67,112.67,112.61,112.66,42519
20051201|2005-12-05 05:00,5,112.67,112.69,112.61,112.64,83781
20051201|2005-12-05 05:30,5,112.64,112.64,112.56,112.6,46688
20051201|2005-12-05 06:00,5,112.61,112.62,112.58,112.62,16632
20051201|2005-12-05 06:30,5,112.61,112.67,112.61,112.66,16952
20051201|2005-12-05 07:00,5,112.66,112.67,112.63,112.64,22129
20051201|2005-12-05 07:30,5,112.65,112.66,112.63,112.65,28258
20051201|2005-12-05 08:00,5,112.65,112.68,112.64,112.67,22660
20051201|2005-12-05 08:30,5,112.66,112.73,112.66,112.73,40165
20051201|2005-12-05 09:00,5,112.72,112.74,112.7,112.72,56856
20051201|2005-12-05 09:30,5,112.71,112.75,112.7,112.75,60980
20051201|2005-12-05 10:00,5,112.75,112.77,112.73,112.76,28744
20051201|2005-12-05 10:30,5,112.76,112.78,112.72,112.74,60014
20051201|2005-12-05 11:00,5,112.73,112.75,112.71,112.72,10412
20051201|2005-12-05 11:30,5,112.72,112.73,112.68,112.69,22767
20051201|2005-12-05 12:00,5,112.68,112.68,112.64,112.64,3438
20051201|2005-12-05 12:30,5,112.63,112.65,112.62,112.64,748
20051201|2005-12-05 13:00,5,112.63,112.65,112.63,112.65,303
20051201|2005-12-05 13:30,5,112.66,112.7,112.66,112.69,362
20051201|2005-12-05 14:00,5,112.69,112.71,112.69,112.7,57
20051201|2005-12-05 14:30,5,112.71,112.72,112.69,112.7,304
20051201|2005-12-05 15:00,5,112.71,112.71,112.71,112.71,10
20051201|2005-12-06 01:00,6,112.68,112.77,112.67,112.75,21785
20051201|2005-12-06 01:30,6,112.74,112.8,112.74,112.78,29942
20051201|2005-12-06 02:00,6,112.79,112.84,112.78,112.8,51005
20051201|2005-12-06 02:30,6,112.8,112.82,112.78,112.8,22317
20051201|2005-12-06 03:00,6,112.8,112.81,112.78,112.79,21763
20051201|2005-12-06 03:30,6,112.8,112.8,112.72,112.76,43669
20051201|2005-12-06 04:00,6,112.76,112.77,112.71,112.73,32294
20051201|2005-12-06 04:30,6,112.73,112.75,112.72,112.73,35770
20051201|2005-12-06 05:00,6,112.73,112.79,112.73,112.78,24565
20051201|2005-12-06 05:30,6,112.78,112.79,112.77,112.78,10909
20051201|2005-12-06 06:00,6,112.78,112.78,112.75,112.77,9093
20051201|2005-12-06 06:30,6,112.77,112.77,112.73,112.76,31150
20051201|2005-12-06 07:00,6,112.76,112.78,112.76,112.77,22546
20051201|2005-12-06 07:30,6,112.77,112.81,112.76,112.78,45699
20051201|2005-12-06 08:00,6,112.78,112.85,112.77,112.8,101349
20051201|2005-12-06 08:30,6,112.8,112.83,112.8,112.82,63301
20051201|2005-12-06 09:00,6,112.81,112.9,112.81,112.89,151213
20051201|2005-12-06 09:30,6,112.89,112.91,112.85,112.85,88456
20051201|2005-12-06 10:00,6,112.85,112.93,112.84,112.91,45726
20051201|2005-12-06 10:30,6,112.9,112.91,112.88,112.9,20734
20051201|2005-12-06 11:00,6,112.9,112.93,112.9,112.92,11528
20051201|2005-12-06 11:30,6,112.92,112.94,112.91,112.93,7509
20051201|2005-12-06 12:00,6,112.92,112.96,112.92,112.95,3920
20051201|2005-12-06 12:30,6,112.95,112.96,112.94,112.96,3893
20051201|2005-12-06 13:00,6,112.97,112.98,112.95,112.97,1156
20051201|2005-12-06 13:30,6,112.97,112.97,112.95,112.95,1461
20051201|2005-12-06 14:00,6,112.95,112.95,112.93,112.94,883
20051201|2005-12-06 14:30,6,112.95,112.95,112.93,112.93,877
20051201|2005-12-06 15:00,6,112.92,112.92,112.92,112.92,10
20051201|2005-12-07 01:00,7,112.94,112.99,112.93,112.96,10188
20051201|2005-12-07 01:30,7,112.96,112.96,112.92,112.93,13000
20051201|2005-12-07 02:00,7,112.93,112.94,112.88,112.89,24559
20051201|2005-12-07 02:30,7,112.88,112.92,112.87,112.91,44548
20051201|2005-12-07 03:00,7,112.91,112.92,112.89,112.9,28019
20051201|2005-12-07 03:30,7,112.9,112.92,112.88,112.91,53632
20051201|2005-12-07 04:00,7,112.91,112.92,112.88,112.91,49527
20051201|2005-12-07 04:30,7,112.9,112.94,112.89,112.9,24949
20051201|2005-12-07 05:00,7,112.9,112.92,112.89,112.9,25281
20051201|2005-12-07 05:30,7,112.89,112.91,112.86,112.9,8332
20051201|2005-12-07 06:00,7,112.9,112.9,112.88,112.89,10067
20051201|2005-12-07 06:30,7,112.9,112.9,112.85,112.87,16821
20051201|2005-12-07 07:00,7,112.86,112.86,112.76,112.77,18060
20051201|2005-12-07 07:30,7,112.78,112.82,112.76,112.78,27065
20051201|2005-12-07 08:00,7,112.77,112.8,112.77,112.79,20781
20051201|2005-12-07 08:30,7,112.78,112.87,112.77,112.86,28349
20051201|2005-12-07 09:00,7,112.85,112.85,112.74,112.78,23660
20051201|2005-12-07 09:30,7,112.77,112.77,112.74,112.77,11286
20051201|2005-12-07 10:00,7,112.77,112.79,112.75,112.77,15623
20051201|2005-12-07 10:30,7,112.77,112.77,112.73,112.74,7349
20051201|2005-12-07 11:00,7,112.75,112.76,112.74,112.74,12643
20051201|2005-12-07 11:30,7,112.74,112.78,112.74,112.76,6275
20051201|2005-12-07 12:00,7,112.76,112.76,112.74,112.75,413
20051201|2005-12-07 12:30,7,112.76,112.77,112.76,112.77,573
20051201|2005-12-07 13:00,7,112.77,112.77,112.76,112.77,41
20051201|2005-12-07 13:30,7,112.78,112.78,112.77,112.78,51
20051201|2005-12-07 14:00,7,112.78,112.78,112.78,112.78,19
20051201|2005-12-07 14:30,7,112.79,112.79,112.78,112.78,8
20051201|2005-12-08 01:00,8,112.8,112.84,112.8,112.82,3020
20051201|2005-12-08 01:30,8,112.81,112.87,112.8,112.87,11691
20051201|2005-12-08 02:00,8,112.88,112.92,112.88,112.89,7281
20051201|2005-12-08 02:30,8,112.89,112.92,112.87,112.9,7078
20051201|2005-12-08 03:00,8,112.9,112.93,112.89,112.89,6490
20051201|2005-12-08 03:30,8,112.89,112.92,112.88,112.92,6952
20051201|2005-12-08 04:00,8,112.91,112.92,112.88,112.88,4845
20051201|2005-12-08 04:30,8,112.88,112.89,112.88,112.89,1200
20051201|2005-12-08 05:00,8,112.9,112.9,112.87,112.89,8314
20060301|2005-07-08 01:00,8,114.15,114.15,114.15,114.15,40
20060301|2005-07-08 01:30,8,113.66,113.66,113.66,113.66,40
20060301|2005-09-28 01:00,28,114.43,114.43,114.43,114.43,4
20060301|2005-09-29 05:00,29,114.43,114.43,114.43,114.43,4
20060301|2005-09-29 08:30,29,114.33,114.33,114.33,114.33,1
20060301|2005-09-30 08:00,30,114.4,114.4,114.4,114.4,1
20060301|2005-10-04 06:30,4,114.23,114.23,114.23,114.23,1
20060301|2005-10-05 04:30,5,114.31,114.31,114.31,114.31,1
20060301|2005-10-06 01:00,6,114.26,114.26,114.26,114.26,1
20060301|2005-10-06 11:00,6,114.07,114.07,114.07,114.07,1
20060301|2005-10-07 02:00,7,114.03,114.03,114.03,114.03,1
20060301|2005-10-10 01:00,10,114.16,114.16,114.16,114.16,1
20060301|2005-10-11 01:00,11,113.47,113.48,113.47,113.48,2
20060301|2005-10-11 01:30,11,114.14,114.14,114.12,114.12,2
20060301|2005-10-11 02:00,11,114.11,114.11,114.11,114.11,1
20060301|2005-10-11 03:00,11,114.1,114.11,114.1,114.11,940
20060301|2005-10-11 10:00,11,114.04,114.08,114.04,114.08,2
20060301|2005-10-12 01:00,12,114.03,114.03,114.03,114.03,1
20060301|2005-10-12 07:30,12,114,114,114,114,1
20060301|2005-10-13 04:00,13,113.9,113.9,113.9,113.9,1
20060301|2005-10-13 06:00,13,113.85,113.85,113.85,113.85,1
20060301|2005-10-14 03:30,14,113.76,113.76,113.76,113.76,1
20060301|2005-10-17 01:00,17,113.59,113.59,113.59,113.59,1
20060301|2005-10-17 08:00,17,113.63,113.63,113.63,113.63,75
20060301|2005-10-17 09:00,17,113.68,113.68,113.68,113.68,10
20060301|2005-10-17 09:30,17,113.64,113.64,113.64,113.64,319
20060301|2005-10-17 10:00,17,113.62,113.62,113.62,113.62,32
20060301|2005-10-17 11:00,17,113.62,113.62,113.62,113.62,1
20060301|2005-10-17 11:30,17,113.61,113.61,113.61,113.61,5
20060301|2005-10-18 01:00,18,113.63,113.63,113.63,113.63,1
20060301|2005-10-18 07:30,18,113.58,113.58,113.58,113.58,5
20060301|2005-10-19 01:00,19,113.75,113.75,113.75,113.75,1
20060301|2005-10-19 07:00,19,113.81,113.81,113.81,113.81,1
20060301|2005-10-19 09:00,19,113.84,113.84,113.84,113.84,1
20060301|2005-10-20 01:00,20,113.75,113.75,113.75,113.75,1
20060301|2005-10-21 01:00,21,113.69,113.69,113.69,113.69,1
20060301|2005-10-24 01:00,24,113.84,113.84,113.84,113.84,1
20060301|2005-10-24 07:00,24,113.9,113.92,113.9,113.92,3100
20060301|2005-10-24 09:00,24,113.96,113.96,113.95,113.95,400
20060301|2005-10-24 09:30,24,113.95,113.98,113.95,113.98,400
20060301|2005-10-24 10:00,24,113.98,113.98,113.98,113.98,201
20060301|2005-10-25 01:00,25,113.85,113.85,113.85,113.85,1
20060301|2005-10-25 01:30,25,113.83,113.83,113.83,113.83,1
20060301|2005-10-25 02:00,25,113.83,113.83,113.83,113.83,500
20060301|2005-10-25 10:00,25,113.5,113.5,113.5,113.5,1
20060301|2005-10-25 10:30,25,113.54,113.54,113.54,113.54,1
20060301|2005-10-26 01:00,26,113.32,113.32,113.32,113.32,1
20060301|2005-10-26 01:30,26,113.21,113.21,113.21,113.21,25
20060301|2005-10-27 01:00,27,113.24,113.24,113.24,113.24,1
20060301|2005-10-27 03:00,27,113.26,113.26,113.24,113.24,1001
20060301|2005-10-27 03:30,27,113.25,113.25,113.25,113.25,70
20060301|2005-10-27 04:00,27,113.23,113.23,113.2,113.21,896
20060301|2005-10-27 05:00,27,113.22,113.22,113.22,113.22,137
20060301|2005-10-27 11:30,27,112.99,112.99,112.99,112.99,1
20060301|2005-10-28 01:00,28,113.07,113.07,113.07,113.07,1
20060301|2005-10-28 03:00,28,113.05,113.1,113.05,113.07,45
20060301|2005-10-28 03:30,28,113.1,113.13,113.1,113.13,130
20060301|2005-10-28 04:00,28,113.09,113.09,113.09,113.09,367
20060301|2005-10-31 01:00,31,112.93,112.93,112.93,112.93,1
20060301|2005-10-31 09:00,31,112.94,112.94,112.94,112.94,3
20060301|2005-10-31 10:30,31,113,113,112.93,112.93,2
20060301|2005-11-01 01:00,1,112.96,112.96,112.96,112.96,1
20060301|2005-11-01 08:00,1,112.97,112.97,112.96,112.96,2
20060301|2005-11-01 11:30,1,112.87,112.87,112.87,112.87,1
20060301|2005-11-02 01:00,2,112.88,112.88,112.88,112.88,1
20060301|2005-11-02 05:00,2,112.69,112.69,112.69,112.69,1
20060301|2005-11-02 08:00,2,112.63,112.63,112.63,112.63,1
20060301|2005-11-02 09:30,2,112.67,112.67,112.67,112.67,14
20060301|2005-11-03 01:00,3,112.56,112.56,112.56,112.56,1
20060301|2005-11-03 05:30,3,112.68,112.68,112.68,112.68,1
20060301|2005-11-03 10:00,3,112.56,112.56,112.56,112.56,1
20060301|2005-11-04 01:00,4,112.51,112.51,112.51,112.51,2
20060301|2005-11-04 09:00,4,112.66,112.66,112.66,112.66,1
20060301|2005-11-07 01:00,7,112.36,112.36,112.35,112.35,56
20060301|2005-11-07 09:30,7,112.37,112.37,112.37,112.37,1
20060301|2005-11-08 01:00,8,112.37,112.37,112.37,112.37,1
20060301|2005-11-08 04:30,8,112.24,112.24,112.24,112.24,75
20060301|2005-11-08 07:30,8,112.4,112.4,112.4,112.4,121
20060301|2005-11-09 01:00,9,112.57,112.57,112.57,112.57,1
20060301|2005-11-09 04:30,9,112.48,112.48,112.48,112.48,15
20060301|2005-11-09 05:30,9,112.42,112.42,112.42,112.42,121
20060301|2005-11-09 08:00,9,112.39,112.39,112.37,112.37,252
20060301|2005-11-09 09:00,9,112.3,112.3,112.29,112.29,1003
20060301|2005-11-09 09:30,9,112.29,112.29,112.19,112.19,304
20060301|2005-11-10 01:00,10,112.16,112.16,112.16,112.16,1
20060301|2005-11-10 04:00,10,112.24,112.24,112.24,112.24,1
20060301|2005-11-10 05:00,10,112.22,112.22,112.22,112.22,3
20060301|2005-11-10 05:30,10,112.27,112.27,112.27,112.27,8
20060301|2005-11-10 06:00,10,112.31,112.32,112.31,112.32,2
20060301|2005-11-10 11:30,10,112.29,112.29,112.29,112.29,50
20060301|2005-11-11 01:00,11,112.35,112.36,112.35,112.36,302
20060301|2005-11-11 02:00,11,112.33,112.33,112.3,112.3,22
20060301|2005-11-11 02:30,11,112.3,112.3,112.3,112.3,1
20060301|2005-11-11 04:00,11,112.34,112.34,112.34,112.34,2
20060301|2005-11-11 04:30,11,112.36,112.36,112.36,112.36,1
20060301|2005-11-11 09:00,11,112.35,112.35,112.35,112.35,12
20060301|2005-11-14 01:00,14,112.35,112.35,112.35,112.35,1
20060301|2005-11-14 04:30,14,112.46,112.46,112.46,112.46,13
20060301|2005-11-14 07:30,14,112.39,112.39,112.39,112.39,10
20060301|2005-11-14 10:00,14,112.3,112.3,112.3,112.3,1
20060301|2005-11-14 11:30,14,112.17,112.17,112.17,112.17,2
20060301|2005-11-15 01:00,15,112.15,112.15,112.15,112.15,1
20060301|2005-11-15 01:30,15,112.18,112.18,112.18,112.18,4
20060301|2005-11-15 02:00,15,112.21,112.21,112.21,112.21,6
20060301|2005-11-15 02:30,15,112.22,112.22,112.22,112.22,1
20060301|2005-11-15 05:00,15,112.22,112.23,112.22,112.23,50
20060301|2005-11-15 09:30,15,112.4,112.44,112.4,112.44,2
20060301|2005-11-15 11:30,15,112.51,112.51,112.51,112.51,1
20060301|2005-11-16 01:00,16,112.47,112.47,112.47,112.47,1
20060301|2005-11-16 01:30,16,112.49,112.49,112.49,112.49,40
20060301|2005-11-16 02:30,16,112.47,112.47,112.47,112.47,2
20060301|2005-11-16 05:00,16,112.55,112.55,112.55,112.55,3
20060301|2005-11-16 05:30,16,112.54,112.54,112.54,112.54,2
20060301|2005-11-16 06:00,16,112.56,112.56,112.56,112.56,5
20060301|2005-11-16 07:00,16,112.66,112.68,112.66,112.66,9
20060301|2005-11-16 07:30,16,112.75,112.75,112.7,112.7,12
20060301|2005-11-16 08:30,16,112.81,112.81,112.81,112.81,68
20060301|2005-11-16 10:00,16,112.89,112.89,112.89,112.89,130
20060301|2005-11-17 01:00,17,112.9,112.9,112.9,112.9,1
20060301|2005-11-17 01:30,17,112.85,112.85,112.85,112.85,550
20060301|2005-11-17 02:30,17,112.81,112.81,112.81,112.81,1
20060301|2005-11-17 03:00,17,112.73,112.73,112.73,112.73,1
20060301|2005-11-17 03:30,17,112.74,112.75,112.74,112.75,3
20060301|2005-11-17 04:00,17,112.77,112.77,112.74,112.74,3
20060301|2005-11-17 05:00,17,112.7,112.7,112.7,112.7,1
20060301|2005-11-17 05:30,17,112.65,112.65,112.65,112.65,14
20060301|2005-11-17 06:30,17,112.7,112.71,112.66,112.66,261
20060301|2005-11-17 07:00,17,112.7,112.7,112.66,112.66,2159
20060301|2005-11-17 07:30,17,112.57,112.58,112.57,112.58,3
20060301|2005-11-17 08:30,17,112.54,112.57,112.52,112.57,104
20060301|2005-11-17 09:30,17,112.73,112.73,112.73,112.73,2
20060301|2005-11-17 10:30,17,112.75,112.75,112.75,112.75,1
20060301|2005-11-18 01:00,18,112.79,112.79,112.7,112.7,2
20060301|2005-11-18 01:30,18,112.79,112.79,112.78,112.78,276
20060301|2005-11-18 02:00,18,112.8,112.8,112.8,112.8,1
20060301|2005-11-18 02:30,18,112.79,112.79,112.79,112.79,84
20060301|2005-11-18 03:00,18,112.79,112.79,112.79,112.79,140
20060301|2005-11-18 03:30,18,112.74,112.74,112.74,112.74,1
20060301|2005-11-18 04:00,18,112.63,112.63,112.63,112.63,1
20060301|2005-11-18 05:00,18,112.62,112.62,112.6,112.6,2
20060301|2005-11-18 05:30,18,112.61,112.62,112.61,112.62,2
20060301|2005-11-18 07:30,18,112.6,112.6,112.35,112.35,3
20060301|2005-11-18 08:30,18,112.15,112.23,112.15,112.23,411
20060301|2005-11-18 09:00,18,112.08,112.08,112.08,112.08,1
20060301|2005-11-18 10:00,18,112.05,112.05,112.05,112.05,16
20060301|2005-11-18 10:30,18,112.02,112.02,112.02,112.02,384
20060301|2005-11-21 01:00,21,112.17,112.17,112.12,112.12,2
20060301|2005-11-21 01:30,21,112.09,112.09,112.05,112.05,111
20060301|2005-11-21 02:00,21,112.06,112.06,112.06,112.06,200
20060301|2005-11-21 04:00,21,112.11,112.11,112.11,112.11,188
20060301|2005-11-21 04:30,21,112.11,112.11,112.11,112.11,212
20060301|2005-11-21 07:30,21,112.27,112.27,112.27,112.27,25
20060301|2005-11-21 08:00,21,112.24,112.24,112.24,112.24,16
20060301|2005-11-22 01:00,22,112.44,112.44,112.44,112.44,1
20060301|2005-11-22 03:00,22,112.4,112.4,112.4,112.4,29
20060301|2005-11-22 05:30,22,112.35,112.35,112.35,112.35,1
20060301|2005-11-22 08:30,22,112.41,112.41,112.41,112.41,864
20060301|2005-11-22 09:30,22,112.46,112.46,112.46,112.46,1
20060301|2005-11-22 10:00,22,112.44,112.44,112.44,112.44,34
20060301|2005-11-22 10:30,22,112.5,112.5,112.5,112.5,30
20060301|2005-11-22 14:00,22,112.61,112.61,112.61,112.61,1
20060301|2005-11-23 01:00,23,112.62,112.62,112.62,112.62,1
20060301|2005-11-23 02:30,23,112.59,112.59,112.59,112.59,53
20060301|2005-11-23 03:30,23,112.59,112.59,112.59,112.59,206
20060301|2005-11-23 07:00,23,112.52,112.52,112.52,112.52,1
20060301|2005-11-23 07:30,23,112.56,112.56,112.56,112.56,25
20060301|2005-11-23 08:00,23,112.56,112.57,112.56,112.57,233
20060301|2005-11-23 08:30,23,112.57,112.57,112.57,112.57,50
20060301|2005-11-23 10:00,23,112.55,112.55,112.55,112.55,207
20060301|2005-11-23 10:30,23,112.56,112.56,112.56,112.56,103
20060301|2005-11-23 11:00,23,112.54,112.54,112.54,112.54,97
20060301|2005-11-24 01:00,24,112.53,112.53,112.53,112.53,1
20060301|2005-11-24 03:00,24,112.75,112.77,112.75,112.77,112
20060301|2005-11-24 03:30,24,112.85,112.85,112.8,112.8,4
20060301|2005-11-24 06:00,24,112.84,112.84,112.84,112.84,1
20060301|2005-11-24 09:00,24,112.98,112.98,112.98,112.98,53
20060301|2005-11-24 09:30,24,112.95,112.97,112.95,112.97,17
20060301|2005-11-24 10:00,24,113,113.05,113,113.03,263
20060301|2005-11-24 10:30,24,113.01,113.01,113.01,113.01,70
20060301|2005-11-25 01:00,25,112.96,112.96,112.96,112.96,99
20060301|2005-11-25 02:30,25,113.07,113.07,113.07,113.07,170
20060301|2005-11-25 03:30,25,113.09,113.09,113.07,113.07,21
20060301|2005-11-25 04:00,25,113.06,113.06,113.06,113.06,5
20060301|2005-11-25 04:30,25,113.04,113.04,113.04,113.04,480
20060301|2005-11-25 05:00,25,113,113,113,113,106
20060301|2005-11-25 08:00,25,112.99,112.99,112.93,112.94,450
20060301|2005-11-25 08:30,25,112.98,112.98,112.95,112.95,28
20060301|2005-11-25 09:00,25,112.93,112.93,112.93,112.93,105
20060301|2005-11-25 09:30,25,112.96,112.96,112.96,112.96,200
20060301|2005-11-25 10:00,25,112.92,112.92,112.92,112.92,75
20060301|2005-11-25 11:30,25,112.97,112.97,112.97,112.97,1
20060301|2005-11-28 01:00,28,112.91,112.91,112.87,112.87,3
20060301|2005-11-28 01:30,28,112.85,112.85,112.85,112.85,80
20060301|2005-11-28 02:00,28,112.82,112.83,112.82,112.83,2
20060301|2005-11-28 02:30,28,112.82,112.82,112.74,112.74,222
20060301|2005-11-28 03:00,28,112.75,112.77,112.75,112.77,2775
20060301|2005-11-28 03:30,28,112.8,112.82,112.8,112.81,410
20060301|2005-11-28 04:00,28,112.81,112.81,112.81,112.81,5
20060301|2005-11-28 05:00,28,112.76,112.77,112.76,112.77,41
20060301|2005-11-28 05:30,28,112.78,112.81,112.78,112.81,120
20060301|2005-11-28 06:00,28,112.81,112.81,112.81,112.81,82
20060301|2005-11-28 07:00,28,112.83,112.84,112.83,112.84,12
20060301|2005-11-28 07:30,28,112.83,112.83,112.82,112.82,75
20060301|2005-11-28 08:00,28,112.78,112.82,112.78,112.82,3
20060301|2005-11-28 08:30,28,112.83,112.84,112.83,112.84,76
20060301|2005-11-28 09:00,28,112.91,112.91,112.9,112.91,90
20060301|2005-11-28 09:30,28,112.89,112.89,112.89,112.89,200
20060301|2005-11-28 10:00,28,112.94,112.94,112.91,112.91,21
20060301|2005-11-28 10:30,28,112.96,112.96,112.95,112.95,101
20060301|2005-11-28 11:00,28,112.98,112.98,112.97,112.97,210
20060301|2005-11-28 11:30,28,113.02,113.02,113.02,113.02,15
20060301|2005-11-29 01:00,29,112.98,112.98,112.97,112.97,118
20060301|2005-11-29 02:00,29,112.97,112.97,112.97,112.97,24
20060301|2005-11-29 02:30,29,112.94,112.95,112.94,112.95,163
20060301|2005-11-29 03:00,29,112.94,112.94,112.94,112.94,100
20060301|2005-11-29 03:30,29,113.05,113.09,113.03,113.08,5222
20060301|2005-11-29 04:00,29,113.03,113.03,113.02,113.03,823
20060301|2005-11-29 04:30,29,113.06,113.06,113.03,113.03,6815
20060301|2005-11-29 05:00,29,113.02,113.02,113,113.02,842
20060301|2005-11-29 05:30,29,113.03,113.04,113.02,113.04,70
20060301|2005-11-29 06:00,29,113.04,113.04,113.04,113.04,100
20060301|2005-11-29 07:00,29,113.03,113.03,113.01,113.01,2769
20060301|2005-11-29 07:30,29,112.99,113,112.93,112.93,901
20060301|2005-11-29 08:00,29,112.92,112.96,112.92,112.95,291
20060301|2005-11-29 08:30,29,112.95,112.95,112.88,112.88,6173
20060301|2005-11-29 09:00,29,112.84,112.84,112.78,112.79,3495
20060301|2005-11-29 09:30,29,112.75,112.77,112.73,112.76,5084
20060301|2005-11-29 10:00,29,112.75,112.75,112.66,112.66,3940
20060301|2005-11-29 10:30,29,112.7,112.7,112.64,112.66,84
20060301|2005-11-29 11:00,29,112.65,112.65,112.65,112.65,1
20060301|2005-11-29 11:30,29,112.64,112.67,112.64,112.67,301
20060301|2005-11-29 13:00,29,112.64,112.64,112.64,112.64,1
20060301|2005-11-30 01:00,30,112.68,112.68,112.68,112.68,226
20060301|2005-11-30 01:30,30,112.7,112.72,112.7,112.7,265
20060301|2005-11-30 02:00,30,112.7,112.7,112.7,112.7,22
20060301|2005-11-30 02:30,30,112.7,112.71,112.7,112.7,64
20060301|2005-11-30 03:00,30,112.74,112.74,112.74,112.74,10
20060301|2005-11-30 03:30,30,112.75,112.78,112.75,112.78,267
20060301|2005-11-30 04:00,30,112.8,112.8,112.77,112.77,3
20060301|2005-11-30 04:30,30,112.79,112.79,112.74,112.75,356
20060301|2005-11-30 05:00,30,112.77,112.77,112.77,112.77,3
20060301|2005-11-30 05:30,30,112.8,112.8,112.79,112.79,1060
20060301|2005-11-30 06:00,30,112.8,112.8,112.8,112.8,1830
20060301|2005-11-30 06:30,30,112.78,112.79,112.78,112.79,580
20060301|2005-11-30 07:00,30,112.8,112.8,112.76,112.76,1680
20060301|2005-11-30 07:30,30,112.75,112.79,112.75,112.79,78
20060301|2005-11-30 08:00,30,112.78,112.78,112.76,112.76,1130
20060301|2005-11-30 08:30,30,112.71,112.73,112.68,112.68,1572
20060301|2005-11-30 09:00,30,112.66,112.7,112.65,112.68,701
20060301|2005-11-30 09:30,30,112.67,112.7,112.67,112.7,113
20060301|2005-11-30 10:00,30,112.75,112.77,112.74,112.76,7072
20060301|2005-11-30 10:30,30,112.75,112.75,112.71,112.73,1817
20060301|2005-11-30 11:00,30,112.74,112.75,112.74,112.75,241
20060301|2005-11-30 11:30,30,112.74,112.74,112.74,112.74,1
20060301|2005-11-30 12:00,30,112.73,112.73,112.73,112.73,25
20060301|2005-11-30 14:30,30,112.77,112.77,112.77,112.77,18
20060301|2005-12-01 01:00,1,112.77,112.77,112.74,112.75,54
20060301|2005-12-01 01:30,1,112.75,112.76,112.75,112.76,125
20060301|2005-12-01 02:00,1,112.73,112.76,112.72,112.76,824
20060301|2005-12-01 02:30,1,112.79,112.84,112.76,112.84,375
20060301|2005-12-01 03:00,1,112.84,112.86,112.84,112.86,838
20060301|2005-12-01 03:30,1,112.86,112.91,112.86,112.91,2830
20060301|2005-12-01 04:00,1,112.9,112.93,112.89,112.92,12069
20060301|2005-12-01 04:30,1,112.92,112.93,112.92,112.93,1266
20060301|2005-12-01 05:00,1,112.94,112.98,112.93,112.94,1305
20060301|2005-12-01 05:30,1,112.93,112.96,112.92,112.94,658
20060301|2005-12-01 06:00,1,112.94,112.97,112.94,112.95,637
20060301|2005-12-01 06:30,1,112.93,113,112.9,112.92,1194
20060301|2005-12-01 07:00,1,112.91,112.95,112.91,112.95,3092
20060301|2005-12-01 07:30,1,112.94,113.17,112.92,113.07,4535
20060301|2005-12-01 08:00,1,113.06,113.07,113,113.04,6081
20060301|2005-12-01 08:30,1,113.05,113.07,113.04,113.06,7241
20060301|2005-12-01 09:00,1,113.09,113.09,113,113.02,3961
20060301|2005-12-01 09:30,1,113.01,113.03,112.94,113,12840
20060301|2005-12-01 10:00,1,113.05,113.06,113.01,113.01,2115
20060301|2005-12-01 10:30,1,113.02,113.02,112.97,112.98,603
20060301|2005-12-01 11:00,1,113.01,113.03,113,113,2203
20060301|2005-12-01 11:30,1,112.98,112.98,112.95,112.95,53
20060301|2005-12-01 12:00,1,112.96,112.96,112.94,112.94,4
20060301|2005-12-01 12:30,1,112.96,112.96,112.96,112.96,18
20060301|2005-12-01 14:30,1,112.95,112.95,112.95,112.95,33
20060301|2005-12-02 01:00,2,112.98,113.02,112.97,113.02,717
20060301|2005-12-02 01:30,2,113.04,113.04,113.03,113.04,2114
20060301|2005-12-02 02:00,2,113.03,113.03,113.02,113.03,260
20060301|2005-12-02 02:30,2,113.02,113.02,113,113.02,1183
20060301|2005-12-02 03:00,2,113.03,113.04,113.03,113.04,1055
20060301|2005-12-02 03:30,2,113.04,113.06,113.02,113.02,1786
20060301|2005-12-02 04:00,2,113,113,112.97,112.97,2801
20060301|2005-12-02 04:30,2,112.96,113,112.96,113,1240
20060301|2005-12-02 05:00,2,112.99,112.99,112.97,112.98,205
20060301|2005-12-02 05:30,2,113,113.02,112.99,112.99,1301
20060301|2005-12-02 06:00,2,112.99,112.99,112.99,112.99,834
20060301|2005-12-02 06:30,2,113,113.01,112.98,112.98,4086
20060301|2005-12-02 07:00,2,112.99,113,112.94,112.94,2632
20060301|2005-12-02 07:30,2,113.02,113.05,112.89,112.98,11125
20060301|2005-12-02 08:00,2,112.93,112.96,112.93,112.95,900
20060301|2005-12-02 08:30,2,112.97,112.99,112.95,112.95,5680
20060301|2005-12-02 09:00,2,112.98,113.01,112.96,113.01,4359
20060301|2005-12-02 09:30,2,113.01,113.06,113.01,113.04,4219
20060301|2005-12-02 10:00,2,113.04,113.12,113.03,113.11,3408
20060301|2005-12-02 10:30,2,113.1,113.1,113.07,113.08,1270
20060301|2005-12-02 11:00,2,113.09,113.12,113.08,113.12,1011
20060301|2005-12-02 11:30,2,113.1,113.1,113.1,113.1,375
20060301|2005-12-02 12:00,2,113.11,113.11,113.09,113.1,76
20060301|2005-12-02 13:00,2,113.13,113.14,113.12,113.12,126
20060301|2005-12-02 14:00,2,113.14,113.14,113.14,113.14,20
20060301|2005-12-05 01:00,5,113.05,113.05,112.99,113,1582
20060301|2005-12-05 01:30,5,113.04,113.05,113.03,113.03,1102
20060301|2005-12-05 02:00,5,113.03,113.06,113,113,7654
20060301|2005-12-05 02:30,5,112.99,113.07,112.99,113.03,7849
20060301|2005-12-05 03:00,5,113.03,113.03,112.94,112.97,14578
20060301|2005-12-05 03:30,5,112.97,112.98,112.9,112.93,27838
20060301|2005-12-05 04:00,5,112.94,112.98,112.91,112.93,23145
20060301|2005-12-05 04:30,5,112.92,112.93,112.88,112.93,16960
20060301|2005-12-05 05:00,5,112.93,112.94,112.88,112.91,30038
20060301|2005-12-05 05:30,5,112.89,112.89,112.82,112.87,13601
20060301|2005-12-05 06:00,5,112.86,112.87,112.84,112.87,3216
20060301|2005-12-05 06:30,5,112.87,112.92,112.87,112.91,6481
20060301|2005-12-05 07:00,5,112.92,112.92,112.88,112.89,4261
20060301|2005-12-05 07:30,5,112.9,112.9,112.89,112.89,2531
20060301|2005-12-05 08:00,5,112.9,112.93,112.9,112.92,9111
20060301|2005-12-05 08:30,5,112.92,112.98,112.92,112.98,12653
20060301|2005-12-05 09:00,5,112.97,112.99,112.95,112.97,19013
20060301|2005-12-05 09:30,5,112.97,113,112.95,113,40037
20060301|2005-12-05 10:00,5,113,113.02,112.99,113.02,9670
20060301|2005-12-05 10:30,5,113.02,113.03,112.98,112.99,29078
20060301|2005-12-05 11:00,5,113,113,112.97,112.97,3358
20060301|2005-12-05 11:30,5,112.98,112.98,112.95,112.95,5407
20060301|2005-12-05 12:00,5,112.93,112.93,112.89,112.89,751
20060301|2005-12-05 12:30,5,112.88,112.9,112.87,112.9,192
20060301|2005-12-05 13:00,5,112.89,112.91,112.89,112.91,182
20060301|2005-12-05 13:30,5,112.94,112.95,112.94,112.95,17
20060301|2005-12-05 14:30,5,112.94,112.98,112.94,112.96,36
20060301|2005-12-06 01:00,6,112.91,113.02,112.91,113.01,8591
20060301|2005-12-06 01:30,6,113.02,113.06,113.02,113.05,12287
20060301|2005-12-06 02:00,6,113.04,113.09,113.04,113.07,38599
20060301|2005-12-06 02:30,6,113.08,113.08,113.05,113.07,11009
20060301|2005-12-06 03:00,6,113.07,113.08,113.05,113.06,13505
20060301|2005-12-06 03:30,6,113.06,113.06,112.99,113.02,26471
20060301|2005-12-06 04:00,6,113.03,113.03,112.99,113,19734
20060301|2005-12-06 04:30,6,113,113.01,112.99,113,27257
20060301|2005-12-06 05:00,6,113,113.05,113,113.05,12210
20060301|2005-12-06 05:30,6,113.05,113.05,113.04,113.05,7955
20060301|2005-12-06 06:00,6,113.05,113.05,113.02,113.03,5687
20060301|2005-12-06 06:30,6,113.03,113.04,112.99,113.03,16033
20060301|2005-12-06 07:00,6,113.03,113.04,113.02,113.04,7404
20060301|2005-12-06 07:30,6,113.04,113.07,113.03,113.04,28393
20060301|2005-12-06 08:00,6,113.05,113.1,113.05,113.06,74383
20060301|2005-12-06 08:30,6,113.06,113.08,113.05,113.07,37357
20060301|2005-12-06 09:00,6,113.07,113.15,113.06,113.14,82605
20060301|2005-12-06 09:30,6,113.13,113.16,113.09,113.09,56124
20060301|2005-12-06 10:00,6,113.1,113.17,113.08,113.15,31236
20060301|2005-12-06 10:30,6,113.15,113.15,113.13,113.15,11269
20060301|2005-12-06 11:00,6,113.15,113.17,113.15,113.16,7296
20060301|2005-12-06 11:30,6,113.16,113.19,113.16,113.17,2973
20060301|2005-12-06 12:00,6,113.17,113.2,113.17,113.19,3801
20060301|2005-12-06 12:30,6,113.19,113.19,113.17,113.19,3589
20060301|2005-12-06 13:00,6,113.19,113.22,113.19,113.22,541
20060301|2005-12-06 13:30,6,113.19,113.19,113.19,113.19,1
20060301|2005-12-06 14:30,6,113.18,113.19,113.18,113.18,51
20060301|2005-12-07 01:00,7,113.18,113.23,113.17,113.21,13919
20060301|2005-12-07 01:30,7,113.2,113.21,113.17,113.18,11874
20060301|2005-12-07 02:00,7,113.17,113.18,113.12,113.13,31646
20060301|2005-12-07 02:30,7,113.12,113.15,113.12,113.15,43905
20060301|2005-12-07 03:00,7,113.15,113.15,113.13,113.14,30280
20060301|2005-12-07 03:30,7,113.14,113.14,113.1,113.13,70703
20060301|2005-12-07 04:00,7,113.13,113.15,113.11,113.14,50187
20060301|2005-12-07 04:30,7,113.14,113.17,113.13,113.13,33528
20060301|2005-12-07 05:00,7,113.14,113.16,113.13,113.13,33447
20060301|2005-12-07 05:30,7,113.13,113.15,113.1,113.14,24161
20060301|2005-12-07 06:00,7,113.14,113.14,113.11,113.12,19735
20060301|2005-12-07 06:30,7,113.13,113.13,113.08,113.1,28402
20060301|2005-12-07 07:00,7,113.1,113.1,112.99,113,45017
20060301|2005-12-07 07:30,7,113.01,113.04,113,113,42154
20060301|2005-12-07 08:00,7,113,113.03,113,113.03,35037
20060301|2005-12-07 08:30,7,113.02,113.1,113,113.08,45927
20060301|2005-12-07 09:00,7,113.08,113.08,112.98,113,53244
20060301|2005-12-07 09:30,7,113,113,112.96,112.99,33285
20060301|2005-12-07 10:00,7,112.99,113.01,112.97,112.99,30153
20060301|2005-12-07 10:30,7,112.99,112.99,112.95,112.97,13945
20060301|2005-12-07 11:00,7,112.97,112.98,112.95,112.95,14287
20060301|2005-12-07 11:30,7,112.95,112.99,112.95,112.99,5465
20060301|2005-12-07 12:00,7,112.98,112.99,112.97,112.98,1792
20060301|2005-12-07 12:30,7,112.99,113,112.98,113,3271
20060301|2005-12-07 13:00,7,113,113,112.99,113,739
20060301|2005-12-07 13:30,7,113,113.01,112.99,113,238
20060301|2005-12-07 14:00,7,113,113.01,113,113.01,98
20060301|2005-12-07 14:30,7,113.01,113.01,113.01,113.01,152
20060301|2005-12-08 01:00,8,113.02,113.05,113,113.04,9272
20060301|2005-12-08 01:30,8,113.04,113.11,113.01,113.11,20363
20060301|2005-12-08 02:00,8,113.11,113.14,113.1,113.12,25600
20060301|2005-12-08 02:30,8,113.12,113.15,113.09,113.13,31298
20060301|2005-12-08 03:00,8,113.13,113.16,113.1,113.11,31488
20060301|2005-12-08 03:30,8,113.1,113.14,113.1,113.12,23709
20060301|2005-12-08 04:00,8,113.12,113.14,113.11,113.13,22042
20060301|2005-12-08 04:30,8,113.13,113.14,113.11,113.12,23565
20060301|2005-12-08 05:00,8,113.12,113.14,113.11,113.11,14208
20060301|2005-12-08 05:30,8,113.11,113.13,113.1,113.1,12577
20060301|2005-12-08 06:00,8,113.1,113.12,113.09,113.11,15023
20060301|2005-12-08 06:30,8,113.11,113.15,113.11,113.13,9757
20060301|2005-12-08 07:00,8,113.13,113.13,113.11,113.12,9819
20060301|2005-12-08 07:30,8,113.11,113.19,113.1,113.17,27862
20060301|2005-12-08 08:00,8,113.18,113.2,112.97,113.02,90857
20060301|2005-12-08 08:30,8,113.02,113.07,112.94,113.06,88711
20060301|2005-12-08 09:00,8,113.07,113.12,113.04,113.06,43839
20060301|2005-12-08 09:30,8,113.06,113.07,113.01,113.07,22425
20060301|2005-12-08 10:00,8,113.07,113.1,113.06,113.08,11487
20060301|2005-12-08 10:30,8,113.08,113.12,113.08,113.11,7966
20060301|2005-12-08 11:00,8,113.11,113.15,113.11,113.13,8467
20060301|2005-12-08 11:30,8,113.13,113.14,113.08,113.09,6087
20060301|2005-12-08 12:00,8,113.09,113.1,113.08,113.09,633
20060301|2005-12-08 12:30,8,113.1,113.11,113.1,113.1,154
20060301|2005-12-08 13:00,8,113.1,113.11,113.1,113.1,66
20060301|2005-12-08 13:30,8,113.11,113.11,113.1,113.11,60
20060301|2005-12-08 14:00,8,113.11,113.11,113.11,113.11,68
20060301|2005-12-08 14:30,8,113.11,113.11,113.09,113.11,89
20060301|2005-12-08 15:00,8,113.12,113.12,113.12,113.12,21
20060301|2005-12-09 01:00,9,113.1,113.11,113.06,113.07,5654
20060301|2005-12-09 01:30,9,113.07,113.08,113.02,113.02,8704
20060301|2005-12-09 02:00,9,113.03,113.04,112.95,112.97,24422
20060301|2005-12-09 02:30,9,112.98,113.01,112.96,113,14494
20060301|2005-12-09 03:00,9,113,113.02,112.95,112.99,22879
20060301|2005-12-09 03:30,9,112.98,113.02,112.97,113,22481
20060301|2005-12-09 04:00,9,113.01,113.02,112.99,113,16534
20060301|2005-12-09 04:30,9,112.99,113.02,112.97,113.01,13930
20060301|2005-12-09 05:00,9,113.01,113.07,113.01,113.06,21649
20060301|2005-12-09 05:30,9,113.06,113.06,113,113,21878
20060301|2005-12-09 06:00,9,113,113,112.97,112.99,25283
20060301|2005-12-09 06:30,9,112.99,113,112.98,112.99,3855
20060301|2005-12-09 07:00,9,113,113,112.93,112.94,20332
20060301|2005-12-09 07:30,9,112.93,112.95,112.88,112.89,50101
20060301|2005-12-09 08:00,9,112.89,112.9,112.73,112.76,99580
20060301|2005-12-09 08:30,9,112.76,112.8,112.71,112.72,58770
20060301|2005-12-09 09:00,9,112.72,112.76,112.69,112.73,52538
20060301|2005-12-09 09:30,9,112.73,112.74,112.66,112.69,34172
20060301|2005-12-09 10:00,9,112.69,112.69,112.63,112.66,29791
20060301|2005-12-09 10:30,9,112.66,112.7,112.66,112.69,13745
20060301|2005-12-09 11:00,9,112.7,112.7,112.65,112.67,9505
20060301|2005-12-09 11:30,9,112.67,112.69,112.66,112.68,4775
20060301|2005-12-09 12:00,9,112.68,112.69,112.68,112.68,725
20060301|2005-12-09 12:30,9,112.68,112.7,112.67,112.67,410
20060301|2005-12-09 13:00,9,112.67,112.67,112.66,112.66,25
20060301|2005-12-09 13:30,9,112.67,112.67,112.65,112.66,113
20060301|2005-12-09 14:00,9,112.66,112.67,112.64,112.64,65
20060301|2005-12-09 14:30,9,112.66,112.67,112.64,112.66,51
20060301|2005-12-09 15:00,9,112.66,112.66,112.66,112.66,26
20060301|2005-12-12 01:00,12,112.66,112.74,112.65,112.72,13957
20060301|2005-12-12 01:30,12,112.72,112.75,112.68,112.74,10368
20060301|2005-12-12 02:00,12,112.74,112.76,112.72,112.74,12468
20060301|2005-12-12 02:30,12,112.73,112.74,112.7,112.71,15726
20060301|2005-12-12 03:00,12,112.71,112.75,112.71,112.72,29830
20060301|2005-12-12 03:30,12,112.72,112.76,112.71,112.75,15570
20060301|2005-12-12 04:00,12,112.76,112.77,112.72,112.72,21104
20060301|2005-12-12 04:30,12,112.72,112.73,112.67,112.69,21086
20060301|2005-12-12 05:00,12,112.69,112.72,112.68,112.71,9508
20060301|2005-12-12 05:30,12,112.71,112.72,112.7,112.71,6008
20060301|2005-12-12 06:00,12,112.71,112.72,112.69,112.7,6528
20060301|2005-12-12 06:30,12,112.7,112.74,112.69,112.74,6094
20060301|2005-12-12 07:00,12,112.74,112.76,112.73,112.76,11455
20060301|2005-12-12 07:30,12,112.76,112.82,112.75,112.81,27217
20060301|2005-12-12 08:00,12,112.81,112.82,112.76,112.79,23408
20060301|2005-12-12 08:30,12,112.8,112.8,112.71,112.73,41388
20060301|2005-12-12 09:00,12,112.73,112.78,112.73,112.75,21647
20060301|2005-12-12 09:30,12,112.75,112.79,112.74,112.78,10493
20060301|2005-12-12 10:00,12,112.78,112.82,112.77,112.79,13275
20060301|2005-12-12 10:30,12,112.79,112.82,112.79,112.8,11546
20060301|2005-12-12 11:00,12,112.8,112.8,112.73,112.74,11331
20060301|2005-12-12 11:30,12,112.73,112.77,112.72,112.74,2604
20060301|2005-12-12 12:00,12,112.75,112.77,112.73,112.77,1409
20060301|2005-12-12 12:30,12,112.76,112.76,112.75,112.75,173
20060301|2005-12-12 13:00,12,112.74,112.75,112.73,112.75,1204
20060301|2005-12-12 13:30,12,112.75,112.76,112.75,112.76,132
20060301|2005-12-12 14:00,12,112.76,112.78,112.75,112.76,75
20060301|2005-12-12 14:30,12,112.78,112.78,112.77,112.78,107
20060301|2005-12-13 01:00,13,112.8,112.83,112.77,112.78,7663
20060301|2005-12-13 01:30,13,112.79,112.84,112.78,112.82,11744
20060301|2005-12-13 02:00,13,112.82,112.82,112.75,112.77,15762
20060301|2005-12-13 02:30,13,112.76,112.79,112.75,112.79,19782
20060301|2005-12-13 03:00,13,112.79,112.82,112.78,112.8,22494
20060301|2005-12-13 03:30,13,112.79,112.81,112.69,112.71,32625
20060301|2005-12-13 04:00,13,112.72,112.72,112.61,112.62,84247
20060301|2005-12-13 04:30,13,112.61,112.65,112.59,112.64,42831
20060301|2005-12-13 05:00,13,112.64,112.66,112.63,112.64,14169
20060301|2005-12-13 05:30,13,112.64,112.66,112.61,112.62,12820
20060301|2005-12-13 06:00,13,112.62,112.64,112.61,112.63,11003
20060301|2005-12-13 06:30,13,112.63,112.68,112.63,112.67,10054
20060301|2005-12-13 07:00,13,112.67,112.7,112.67,112.68,13959
20060301|2005-12-13 07:30,13,112.68,112.75,112.65,112.74,33611
20060301|2005-12-13 08:00,13,112.74,112.79,112.74,112.78,49884
20060301|2005-12-13 08:30,13,112.78,112.8,112.74,112.77,30130
20060301|2005-12-13 09:00,13,112.77,112.83,112.75,112.81,32711
20060301|2005-12-13 09:30,13,112.81,112.82,112.78,112.79,21992
20060301|2005-12-13 10:00,13,112.79,112.81,112.76,112.8,18232
20060301|2005-12-13 10:30,13,112.79,112.81,112.78,112.8,10864
20060301|2005-12-13 11:00,13,112.8,112.82,112.78,112.79,8618
20060301|2005-12-13 11:30,13,112.79,112.8,112.78,112.79,5769
20060301|2005-12-13 12:00,13,112.78,112.78,112.77,112.78,3116
20060301|2005-12-13 12:30,13,112.78,112.8,112.78,112.79,1460
20060301|2005-12-13 13:00,13,112.79,112.9,112.78,112.87,6892
20060301|2005-12-13 13:30,13,112.87,112.88,112.84,112.86,1771
20060301|2005-12-13 14:00,13,112.88,112.88,112.84,112.84,795
20060301|2005-12-13 14:30,13,112.85,112.86,112.84,112.85,93
20060301|2005-12-13 15:00,13,112.89,112.89,112.89,112.89,44
20060301|2005-12-14 01:00,14,112.93,112.97,112.91,112.95,21285
20060301|2005-12-14 01:30,14,112.96,113.04,112.93,113.02,33938
20060301|2005-12-14 02:00,14,113.03,113.04,112.99,113.01,28824
20060301|2005-12-14 02:30,14,113.01,113.01,112.97,112.97,21050
20060301|2005-12-14 03:00,14,112.98,112.98,112.94,112.97,26083
20060301|2005-12-14 03:30,14,112.97,113,112.96,112.98,16592
20060301|2005-12-14 04:00,14,112.98,112.98,112.91,112.93,24191
20060301|2005-12-14 04:30,14,112.93,112.95,112.91,112.92,16445
20060301|2005-12-14 05:00,14,112.92,112.93,112.88,112.92,20149
20060301|2005-12-14 05:30,14,112.93,112.93,112.91,112.93,6631
20060301|2005-12-14 06:00,14,112.93,112.95,112.91,112.93,7985
20060301|2005-12-14 06:30,14,112.93,112.93,112.86,112.86,17813
20060301|2005-12-14 07:00,14,112.86,112.92,112.86,112.91,19753
20060301|2005-12-14 07:30,14,112.91,112.97,112.91,112.92,35423
20060301|2005-12-14 08:00,14,112.92,112.94,112.84,112.86,32034
20060301|2005-12-14 08:30,14,112.86,112.92,112.82,112.9,48968
20060301|2005-12-14 09:00,14,112.9,112.95,112.89,112.94,35016
20060301|2005-12-14 09:30,14,112.94,112.96,112.89,112.93,25241
20060301|2005-12-14 10:00,14,112.93,112.94,112.86,112.92,33655
20060301|2005-12-14 10:30,14,112.92,112.95,112.92,112.94,16527
20060301|2005-12-14 11:00,14,112.94,112.95,112.93,112.94,8736
20060301|2005-12-14 11:30,14,112.93,112.95,112.92,112.95,5655
20060301|2005-12-14 12:00,14,112.95,112.95,112.93,112.94,992
20060301|2005-12-14 12:30,14,112.95,112.95,112.94,112.94,324
20060301|2005-12-14 13:00,14,112.94,112.94,112.94,112.94,118
20060301|2005-12-14 13:30,14,112.94,112.94,112.94,112.94,27
20060301|2005-12-14 14:00,14,112.95,112.95,112.94,112.95,180
20060301|2005-12-14 14:30,14,112.95,112.95,112.92,112.92,57
20060301|2005-12-15 01:00,15,112.93,112.99,112.93,112.98,8867
20060301|2005-12-15 01:30,15,112.99,113,112.96,112.97,5285
20060301|2005-12-15 02:00,15,112.97,112.98,112.86,112.9,29366
20060301|2005-12-15 02:30,15,112.9,112.97,112.9,112.97,33436
20060301|2005-12-15 03:00,15,112.97,112.98,112.89,112.9,23857
20060301|2005-12-15 03:30,15,112.9,112.94,112.9,112.92,14338
20060301|2005-12-15 04:00,15,112.93,112.94,112.89,112.91,22604
20060301|2005-12-15 04:30,15,112.9,112.93,112.9,112.92,13098
20060301|2005-12-15 05:00,15,112.92,112.93,112.9,112.91,19635
20060301|2005-12-15 05:30,15,112.91,112.94,112.9,112.94,11291
20060301|2005-12-15 06:00,15,112.93,112.97,112.91,112.92,31880
20060301|2005-12-15 06:30,15,112.92,112.94,112.91,112.94,8205
20060301|2005-12-15 07:00,15,112.94,112.98,112.93,112.94,22245
20060301|2005-12-15 07:30,15,112.95,112.97,112.88,112.93,48770
20060301|2005-12-15 08:00,15,112.92,113.02,112.92,112.96,66085
20060301|2005-12-15 08:30,15,112.96,112.96,112.84,112.87,47658
20060301|2005-12-15 09:00,15,112.87,112.89,112.83,112.84,36429
20060301|2005-12-15 09:30,15,112.83,112.87,112.82,112.83,24836
20060301|2005-12-15 10:00,15,112.84,112.87,112.84,112.85,14851
20060301|2005-12-15 10:30,15,112.84,112.88,112.8,112.85,12331
20060301|2005-12-15 11:00,15,112.84,112.87,112.79,112.83,11261
20060301|2005-12-15 11:30,15,112.83,112.88,112.83,112.87,4793
20060301|2005-12-15 12:00,15,112.87,112.87,112.86,112.87,458
20060301|2005-12-15 12:30,15,112.86,112.87,112.85,112.86,476
20060301|2005-12-15 13:00,15,112.87,112.9,112.87,112.9,301
20060301|2005-12-15 13:30,15,112.9,112.92,112.89,112.89,729
20060301|2005-12-15 14:00,15,112.89,112.9,112.88,112.88,247
20060301|2005-12-15 14:30,15,112.89,112.9,112.88,112.89,386
20060301|2005-12-15 15:00,15,112.87,112.87,112.87,112.87,33
20060301|2005-12-16 01:00,16,112.93,112.93,112.88,112.9,4914
20060301|2005-12-16 01:30,16,112.89,112.91,112.87,112.88,5894
20060301|2005-12-16 02:00,16,112.88,112.93,112.86,112.92,10747
20060301|2005-12-16 02:30,16,112.92,112.97,112.88,112.89,32870
20060301|2005-12-16 03:00,16,112.88,112.93,112.86,112.92,21870
20060301|2005-12-16 03:30,16,112.92,112.92,112.87,112.89,27529
20060301|2005-12-16 04:00,16,112.89,112.9,112.85,112.86,29565
20060301|2005-12-16 04:30,16,112.86,112.92,112.85,112.9,31482
20060301|2005-12-16 05:00,16,112.9,112.9,112.87,112.88,10700
20060301|2005-12-16 05:30,16,112.89,112.9,112.87,112.89,7219
20060301|2005-12-16 06:00,16,112.88,112.9,112.87,112.89,6131
20060301|2005-12-16 06:30,16,112.89,112.9,112.88,112.89,7411
20060301|2005-12-16 07:00,16,112.89,112.95,112.88,112.94,20974
20060301|2005-12-16 07:30,16,112.94,112.98,112.91,112.95,34388
20060301|2005-12-16 08:00,16,112.96,113.01,112.95,112.99,38984
20060301|2005-12-16 08:30,16,112.98,113,112.96,112.98,17800
20060301|2005-12-16 09:00,16,112.98,112.98,112.9,112.93,30471
20060301|2005-12-16 09:30,16,112.93,112.96,112.9,112.93,15633
20060301|2005-12-16 10:00,16,112.94,112.98,112.92,112.96,11664
20060301|2005-12-16 10:30,16,112.97,113,112.95,113,7097
20060301|2005-12-16 11:00,16,113,113.05,112.99,113.04,10641
20060301|2005-12-16 11:30,16,113.03,113.04,112.99,113,3199
20060301|2005-12-16 12:00,16,113,113,112.94,112.94,2096
20060301|2005-12-16 12:30,16,112.95,112.97,112.95,112.97,538
20060301|2005-12-16 13:00,16,112.96,112.96,112.96,112.96,19
20060301|2005-12-16 13:30,16,112.96,112.98,112.96,112.96,33
20060301|2005-12-16 14:00,16,112.97,112.99,112.97,112.97,55
20060301|2005-12-16 14:30,16,112.97,113,112.97,112.99,376
20060301|2005-12-16 15:00,16,113,113,113,113,5
20060301|2005-12-19 01:00,19,112.95,112.98,112.94,112.98,2944
20060301|2005-12-19 01:30,19,112.98,113.03,112.98,113.02,9093
20060301|2005-12-19 02:00,19,113.02,113.08,113.01,113.06,17021
20060301|2005-12-19 02:30,19,113.06,113.06,113.01,113.02,10418
20060301|2005-12-19 03:00,19,113.02,113.04,113,113.02,11123
20060301|2005-12-19 03:30,19,113.02,113.06,113,113.02,16874
20060301|2005-12-19 04:00,19,113.02,113.05,113,113.04,16305
20060301|2005-12-19 04:30,19,113.04,113.07,113.02,113.03,14029
20060301|2005-12-19 05:00,19,113.02,113.04,113.02,113.04,4945
20060301|2005-12-19 05:30,19,113.03,113.06,113.03,113.05,3990
20060301|2005-12-19 06:00,19,113.04,113.04,113,113.02,9474
20060301|2005-12-19 06:30,19,113.02,113.03,112.9,112.91,37565
20060301|2005-12-19 07:00,19,112.92,112.92,112.85,112.91,24970
20060301|2005-12-19 07:30,19,112.9,112.92,112.89,112.89,13606
20060301|2005-12-19 08:00,19,112.89,112.91,112.88,112.89,11749
20060301|2005-12-19 08:30,19,112.89,112.92,112.89,112.91,14005
20060301|2005-12-19 09:00,19,112.92,112.95,112.91,112.95,15361
20060301|2005-12-19 09:30,19,112.95,112.98,112.93,112.95,27505
20060301|2005-12-19 10:00,19,112.94,112.97,112.93,112.94,13816
20060301|2005-12-19 10:30,19,112.94,112.97,112.94,112.95,8015
20060301|2005-12-19 11:00,19,112.95,112.97,112.94,112.96,5567
20060301|2005-12-19 11:30,19,112.96,112.97,112.94,112.97,1755
20060301|2005-12-19 12:00,19,112.97,112.98,112.96,112.98,1041
20060301|2005-12-19 12:30,19,112.98,112.99,112.96,112.96,446
20060301|2005-12-19 13:00,19,112.96,112.96,112.94,112.95,410
20060301|2005-12-19 13:30,19,112.95,112.95,112.93,112.94,229
20060301|2005-12-19 14:00,19,112.93,112.95,112.93,112.93,490
20060301|2005-12-19 14:30,19,112.94,112.98,112.93,112.94,448
20060301|2005-12-19 15:00,19,112.94,112.94,112.94,112.94,3
20060301|2005-12-20 01:00,20,112.94,112.95,112.91,112.95,2801
20060301|2005-12-20 01:30,20,112.96,112.97,112.9,112.91,4801
20060301|2005-12-20 02:00,20,112.91,112.94,112.91,112.91,6792
20060301|2005-12-20 02:30,20,112.92,112.93,112.87,112.89,10348
20060301|2005-12-20 03:00,20,112.89,112.89,112.84,112.87,25792
20060301|2005-12-20 03:30,20,112.87,112.9,112.85,112.88,15106
20060301|2005-12-20 04:00,20,112.89,112.89,112.85,112.86,21842
20060301|2005-12-20 04:30,20,112.86,112.86,112.81,112.83,31387
20060301|2005-12-20 05:00,20,112.83,112.87,112.82,112.84,10332
20060301|2005-12-20 05:30,20,112.83,112.84,112.81,112.82,13150
20060301|2005-12-20 06:00,20,112.82,112.83,112.8,112.81,10710
20060301|2005-12-20 06:30,20,112.82,112.82,112.76,112.78,21338
20060301|2005-12-20 07:00,20,112.78,112.81,112.76,112.79,10991
20060301|2005-12-20 07:30,20,112.79,112.88,112.77,112.87,40417
20060301|2005-12-20 08:00,20,112.87,112.88,112.82,112.83,24983
20060301|2005-12-20 08:30,20,112.83,112.83,112.78,112.81,33429
20060301|2005-12-20 09:00,20,112.81,112.83,112.79,112.82,15638
20060301|2005-12-20 09:30,20,112.82,112.86,112.81,112.85,16764
20060301|2005-12-20 10:00,20,112.86,112.88,112.84,112.87,10133
20060301|2005-12-20 10:30,20,112.87,112.88,112.85,112.87,8938
20060301|2005-12-20 11:00,20,112.87,112.88,112.85,112.85,3591
20060301|2005-12-20 11:30,20,112.85,112.88,112.84,112.87,4097
20060301|2005-12-20 12:00,20,112.87,112.89,112.86,112.87,582
20060301|2005-12-20 12:30,20,112.87,112.88,112.87,112.87,350
20060301|2005-12-20 13:00,20,112.88,112.88,112.88,112.88,94
20060301|2005-12-20 13:30,20,112.88,112.88,112.87,112.88,176
20060301|2005-12-20 14:00,20,112.87,112.88,112.86,112.86,60
20060301|2005-12-20 14:30,20,112.85,112.9,112.85,112.88,719
20060301|2005-12-20 15:00,20,112.86,112.86,112.86,112.86,12
20060301|2005-12-21 01:00,21,112.87,112.87,112.83,112.86,4747
20060301|2005-12-21 01:30,21,112.86,112.87,112.68,112.72,14816
20060301|2005-12-21 02:00,21,112.72,112.73,112.64,112.7,31794
20060301|2005-12-21 02:30,21,112.71,112.72,112.65,112.66,18105
20060301|2005-12-21 03:00,21,112.66,112.7,112.62,112.66,19071
20060301|2005-12-21 03:30,21,112.66,112.73,112.66,112.71,26691
20060301|2005-12-21 04:00,21,112.71,112.73,112.7,112.71,11581
20060301|2005-12-21 04:30,21,112.71,112.71,112.67,112.7,15294
20060301|2005-12-21 05:00,21,112.69,112.71,112.66,112.68,9622
20060301|2005-12-21 05:30,21,112.68,112.71,112.67,112.7,5537
20060301|2005-12-21 06:00,21,112.7,112.73,112.69,112.71,8583
20060301|2005-12-21 06:30,21,112.7,112.71,112.69,112.7,6623
20060301|2005-12-21 07:00,21,112.7,112.71,112.68,112.68,11440
20060301|2005-12-21 07:30,21,112.69,112.71,112.66,112.67,21487
20060301|2005-12-21 08:00,21,112.67,112.69,112.64,112.66,16377
20060301|2005-12-21 08:30,21,112.65,112.66,112.63,112.63,12143
20060301|2005-12-21 09:00,21,112.63,112.65,112.6,112.61,25753
20060301|2005-12-21 09:30,21,112.62,112.64,112.6,112.61,20646
20060301|2005-12-21 10:00,21,112.61,112.62,112.59,112.6,10196
20060301|2005-12-21 10:30,21,112.59,112.6,112.52,112.55,20777
20060301|2005-12-21 11:00,21,112.54,112.59,112.54,112.59,12041
20060301|2005-12-21 11:30,21,112.59,112.61,112.58,112.6,4252
20060301|2005-12-21 12:00,21,112.6,112.61,112.6,112.61,223
20060301|2005-12-21 12:30,21,112.61,112.62,112.6,112.6,636
20060301|2005-12-21 13:00,21,112.61,112.61,112.6,112.61,127
20060301|2005-12-21 13:30,21,112.6,112.61,112.6,112.6,90
20060301|2005-12-21 14:00,21,112.6,112.61,112.59,112.59,38
20060301|2005-12-21 14:30,21,112.6,112.6,112.57,112.58,231
20060301|2005-12-22 01:00,22,112.6,112.62,112.57,112.61,4637
20060301|2005-12-22 01:30,22,112.61,112.62,112.6,112.62,2309
20060301|2005-12-22 02:00,22,112.62,112.62,112.59,112.61,5191
20060301|2005-12-22 02:30,22,112.61,112.61,112.54,112.54,16097
20060301|2005-12-22 03:00,22,112.54,112.55,112.45,112.46,39626
20060301|2005-12-22 03:30,22,112.46,112.48,112.45,112.46,22782
20060301|2005-12-22 04:00,22,112.46,112.5,112.44,112.46,19106
20060301|2005-12-22 04:30,22,112.46,112.49,112.45,112.47,11881
20060301|2005-12-22 05:00,22,112.46,112.48,112.44,112.48,14188
20060301|2005-12-22 05:30,22,112.48,112.52,112.47,112.51,17240
20060301|2005-12-22 06:00,22,112.51,112.52,112.48,112.5,8114
20060301|2005-12-22 06:30,22,112.5,112.51,112.49,112.49,12842
20060301|2005-12-22 07:00,22,112.48,112.51,112.48,112.5,11154
20060301|2005-12-22 07:30,22,112.5,112.56,112.5,112.56,22433
20060301|2005-12-22 08:00,22,112.56,112.6,112.55,112.59,24314
20060301|2005-12-22 08:30,22,112.59,112.6,112.56,112.6,13036
20060301|2005-12-22 09:00,22,112.59,112.63,112.57,112.58,27269
20060301|2005-12-22 09:30,22,112.57,112.63,112.56,112.61,25233
20060301|2005-12-22 10:00,22,112.6,112.63,112.59,112.63,10929
20060301|2005-12-22 10:30,22,112.63,112.69,112.62,112.67,12790
20060301|2005-12-22 11:00,22,112.68,112.74,112.68,112.72,13988
20060301|2005-12-22 11:30,22,112.72,112.72,112.68,112.69,5481
20060301|2005-12-22 12:00,22,112.69,112.69,112.68,112.69,526
20060301|2005-12-22 12:30,22,112.69,112.71,112.69,112.7,414
20060301|2005-12-22 13:00,22,112.7,112.71,112.69,112.71,59
20060301|2005-12-22 13:30,22,112.72,112.73,112.68,112.69,187
20060301|2005-12-22 14:00,22,112.69,112.7,112.69,112.7,15
20060301|2005-12-22 14:30,22,112.71,112.75,112.69,112.75,532
20060301|2005-12-22 15:00,22,112.75,112.75,112.75,112.75,3
20060301|2005-12-23 01:00,23,112.72,112.73,112.65,112.67,2369
20060301|2005-12-23 01:30,23,112.67,112.69,112.67,112.67,1964
20060301|2005-12-23 02:00,23,112.67,112.68,112.65,112.67,3069
20060301|2005-12-23 02:30,23,112.67,112.67,112.66,112.67,2719
20060301|2005-12-23 03:00,23,112.67,112.67,112.63,112.64,7309
20060301|2005-12-23 03:30,23,112.65,112.67,112.64,112.65,3566
20060301|2005-12-23 04:00,23,112.65,112.66,112.63,112.66,4466
20060301|2005-12-23 04:30,23,112.66,112.67,112.65,112.66,6985
20060301|2005-12-23 05:00,23,112.66,112.68,112.65,112.67,6700
20060301|2005-12-23 05:30,23,112.68,112.69,112.65,112.68,5675
20060301|2005-12-23 06:00,23,112.68,112.68,112.66,112.67,2118
20060301|2005-12-23 06:30,23,112.67,112.67,112.66,112.67,2085
20060301|2005-12-23 07:00,23,112.66,112.67,112.63,112.66,9873
20060301|2005-12-23 07:30,23,112.66,112.67,112.65,112.67,3154
20060301|2005-12-23 08:00,23,112.67,112.68,112.63,112.65,4809
20060301|2005-12-23 08:30,23,112.64,112.65,112.62,112.64,5209
20060301|2005-12-23 09:00,23,112.65,112.69,112.64,112.67,5358
20060301|2005-12-23 09:30,23,112.67,112.87,112.67,112.82,22052
20060301|2005-12-23 10:00,23,112.82,112.87,112.81,112.84,10354
20060301|2005-12-23 10:30,23,112.84,112.85,112.8,112.81,4122
20060301|2005-12-23 11:00,23,112.81,112.86,112.8,112.86,3883
20060301|2005-12-23 11:30,23,112.86,112.87,112.79,112.8,2073
20060301|2005-12-23 12:00,23,112.78,112.78,112.78,112.78,25
20060301|2005-12-27 01:00,27,112.8,112.81,112.74,112.76,2698
20060301|2005-12-27 01:30,27,112.77,112.79,112.77,112.78,1807
20060301|2005-12-27 02:00,27,112.77,112.77,112.71,112.73,7822
20060301|2005-12-27 02:30,27,112.73,112.75,112.73,112.75,2621
20060301|2005-12-27 03:00,27,112.75,112.77,112.75,112.76,3917
20060301|2005-12-27 03:30,27,112.77,112.8,112.75,112.79,4571
20060301|2005-12-27 04:00,27,112.79,112.8,112.77,112.78,2987
20060301|2005-12-27 04:30,27,112.79,112.8,112.77,112.78,4218
20060301|2005-12-27 05:00,27,112.79,112.8,112.78,112.8,1893
20060301|2005-12-27 05:30,27,112.8,112.81,112.79,112.79,2015
20060301|2005-12-27 06:00,27,112.79,112.82,112.79,112.8,1394
20060301|2005-12-27 06:30,27,112.8,112.8,112.79,112.79,1348
20060301|2005-12-27 07:00,27,112.79,112.8,112.78,112.79,2741
20060301|2005-12-27 07:30,27,112.78,112.79,112.77,112.78,2157
20060301|2005-12-27 08:00,27,112.78,112.78,112.77,112.78,1348
20060301|2005-12-27 08:30,27,112.78,112.78,112.75,112.77,4356
20060301|2005-12-27 09:00,27,112.77,112.79,112.76,112.77,1957
20060301|2005-12-27 09:30,27,112.78,112.8,112.77,112.8,4024
20060301|2005-12-27 10:00,27,112.8,112.84,112.8,112.83,3770
20060301|2005-12-27 10:30,27,112.83,112.89,112.83,112.86,5388
20060301|2005-12-27 11:00,27,112.86,112.89,112.85,112.89,1131
20060301|2005-12-27 11:30,27,112.89,112.9,112.87,112.87,990
20060301|2005-12-27 12:00,27,112.87,112.88,112.84,112.87,612
20060301|2005-12-27 12:30,27,112.88,112.91,112.88,112.9,92
20060301|2005-12-27 13:00,27,112.89,113,112.88,112.98,2334
20060301|2005-12-27 13:30,27,112.99,112.99,112.93,112.95,173
20060301|2005-12-27 14:00,27,112.95,112.97,112.94,112.96,267
20060301|2005-12-27 14:30,27,112.94,112.95,112.93,112.94,81
20060301|2005-12-27 15:00,27,112.91,112.91,112.91,112.91,20
20060301|2005-12-28 01:00,28,112.9,112.91,112.85,112.85,2860
20060301|2005-12-28 01:30,28,112.86,112.88,112.8,112.8,5484
20060301|2005-12-28 02:00,28,112.81,112.82,112.78,112.8,5829
20060301|2005-12-28 02:30,28,112.8,112.81,112.78,112.79,4513
20060301|2005-12-28 03:00,28,112.8,112.82,112.79,112.82,3944
20060301|2005-12-28 03:30,28,112.82,112.84,112.81,112.84,4095
20060301|2005-12-28 04:00,28,112.83,112.86,112.83,112.86,7297
20060301|2005-12-28 04:30,28,112.86,112.88,112.85,112.87,6388
20060301|2005-12-28 05:00,28,112.87,112.89,112.86,112.89,8288
20060301|2005-12-28 05:30,28,112.88,112.89,112.86,112.87,5459
20060301|2005-12-28 06:00,28,112.87,112.89,112.86,112.89,3590
20060301|2005-12-28 06:30,28,112.89,113.03,112.88,112.91,15593
20060301|2005-12-28 07:00,28,112.92,112.93,112.89,112.9,9271
20060301|2005-12-28 07:30,28,112.9,112.96,112.9,112.95,15148
20060301|2005-12-28 08:00,28,112.94,112.96,112.92,112.94,5432
20060301|2005-12-28 08:30,28,112.93,112.95,112.91,112.92,6173
20060301|2005-12-28 09:00,28,112.91,112.95,112.91,112.94,4420
20060301|2005-12-28 09:30,28,112.94,112.99,112.94,112.97,14464
20060301|2005-12-28 10:00,28,112.98,112.99,112.96,112.98,5633
20060301|2005-12-28 10:30,28,112.99,113.03,112.98,113.03,7977
20060301|2005-12-28 11:00,28,113.03,113.03,113,113,6436
20060301|2005-12-28 11:30,28,113,113.01,112.97,112.97,2816
20060301|2005-12-28 12:00,28,112.96,112.96,112.93,112.95,1097
20060301|2005-12-28 12:30,28,112.94,112.94,112.92,112.92,459
20060301|2005-12-28 13:00,28,112.93,112.93,112.92,112.92,108
20060301|2005-12-28 13:30,28,112.91,112.91,112.91,112.91,29
20060301|2005-12-28 14:00,28,112.91,112.93,112.91,112.92,66
20060301|2005-12-28 14:30,28,112.93,112.93,112.9,112.93,304
20060301|2005-12-28 15:00,28,112.9,112.9,112.9,112.9,10
20060301|2005-12-29 01:00,29,112.97,112.97,112.92,112.94,3138
20060301|2005-12-29 01:30,29,112.93,112.94,112.92,112.92,2372
20060301|2005-12-29 02:00,29,112.92,112.93,112.9,112.9,5048
20060301|2005-12-29 02:30,29,112.9,112.92,112.86,112.92,6788
20060301|2005-12-29 03:00,29,112.92,112.92,112.9,112.9,2391
20060301|2005-12-29 03:30,29,112.89,112.91,112.89,112.89,7024
20060301|2005-12-29 04:00,29,112.89,112.9,112.83,112.87,10444
20060301|2005-12-29 04:30,29,112.87,112.87,112.85,112.87,5985
20060301|2005-12-29 05:00,29,112.87,112.87,112.85,112.86,6120
20060301|2005-12-29 05:30,29,112.86,112.87,112.85,112.87,3020
20060301|2005-12-29 06:00,29,112.87,112.87,112.85,112.86,4236
20060301|2005-12-29 06:30,29,112.86,112.86,112.84,112.86,6009
20060301|2005-12-29 07:00,29,112.86,112.9,112.85,112.88,6729
20060301|2005-12-29 07:30,29,112.88,112.89,112.82,112.84,13673
20060301|2005-12-29 08:00,29,112.84,112.86,112.83,112.85,3550
20060301|2005-12-29 08:30,29,112.85,112.86,112.84,112.85,6877
20060301|2005-12-29 09:00,29,112.85,112.85,112.82,112.83,6071
20060301|2005-12-29 09:30,29,112.84,112.84,112.79,112.79,9225
20060301|2005-12-29 10:00,29,112.8,112.82,112.79,112.8,10613
20060301|2005-12-29 10:30,29,112.81,112.81,112.78,112.78,2296
20060301|2005-12-29 11:00,29,112.78,112.79,112.75,112.75,2856
20060301|2005-12-29 11:30,29,112.76,112.77,112.75,112.77,2258
20060301|2005-12-29 12:00,29,112.77,112.78,112.75,112.77,860
20060301|2005-12-29 12:30,29,112.77,112.79,112.77,112.79,227
20060301|2005-12-29 13:00,29,112.78,112.79,112.77,112.79,158
20060301|2005-12-29 13:30,29,112.79,112.8,112.78,112.8,57
20060301|2005-12-29 14:00,29,112.8,112.8,112.78,112.79,144
20060301|2005-12-29 14:30,29,112.79,112.81,112.78,112.81,718
20060301|2005-12-29 15:00,29,112.8,112.8,112.8,112.8,3
20060301|2005-12-30 01:00,30,112.84,112.86,112.82,112.85,3453
20060301|2005-12-30 01:30,30,112.85,112.88,112.84,112.88,3617
20060301|2005-12-30 02:00,30,112.87,112.89,112.86,112.88,5598
20060301|2005-12-30 02:30,30,112.88,112.92,112.84,112.88,17215
20060301|2005-12-30 03:00,30,112.88,112.91,112.88,112.9,11267
20060301|2005-12-30 03:30,30,112.9,112.96,112.9,112.95,13969
20060301|2005-12-30 04:00,30,112.95,112.96,112.93,112.95,11066
20060301|2005-12-30 04:30,30,112.95,112.98,112.94,112.97,15277
20060301|2005-12-30 05:00,30,112.97,113.01,112.96,112.99,12298
20060301|2005-12-30 05:30,30,112.99,112.99,112.95,112.97,6481
20060301|2005-12-30 06:00,30,112.97,113,112.96,112.98,3721
20060301|2005-12-30 06:30,30,112.97,113.01,112.97,113.01,4317
20060301|2005-12-30 07:00,30,113,113.01,112.99,112.99,5781
20060301|2005-12-30 07:30,30,113,113.07,113,113.06,15605
20060301|2005-12-30 08:00,30,113.05,113.09,113.05,113.07,11640
20060301|2005-12-30 08:30,30,113.06,113.08,113.04,113.05,5057
20060301|2005-12-30 09:00,30,113.06,113.08,113.04,113.05,4538
20060301|2005-12-30 09:30,30,113.04,113.07,112.96,112.96,8410
20060301|2005-12-30 10:00,30,112.91,112.91,112.91,112.91,2034
20060301|2006-01-02 01:00,2,112.93,112.93,112.84,112.86,6823
20060301|2006-01-02 01:30,2,112.86,112.86,112.68,112.74,18876
20060301|2006-01-02 02:00,2,112.74,112.75,112.65,112.71,18691
20060301|2006-01-02 02:30,2,112.7,112.72,112.67,112.7,8378
20060301|2006-01-02 03:00,2,112.7,112.71,112.67,112.69,11648
20060301|2006-01-02 03:30,2,112.7,112.71,112.69,112.7,6861
20060301|2006-01-02 04:00,2,112.69,112.7,112.64,112.65,10832
20060301|2006-01-02 04:30,2,112.65,112.66,112.61,112.65,10531
20060301|2006-01-02 05:00,2,112.65,112.65,112.61,112.63,3987
20060301|2006-01-02 05:30,2,112.62,112.63,112.6,112.63,8369
20060301|2006-01-02 06:00,2,112.64,112.66,112.64,112.65,5664
20060301|2006-01-02 06:30,2,112.64,112.66,112.64,112.65,2115
20060301|2006-01-02 07:00,2,112.64,112.65,112.63,112.64,2024
20060301|2006-01-02 07:30,2,112.64,112.65,112.62,112.64,4923
20060301|2006-01-02 08:00,2,112.64,112.68,112.64,112.68,3610
20060301|2006-01-02 08:30,2,112.68,112.68,112.66,112.67,1923
20060301|2006-01-02 09:00,2,112.67,112.72,112.67,112.7,7455
20060301|2006-01-02 09:30,2,112.7,112.72,112.7,112.71,2468
20060301|2006-01-02 10:00,2,112.71,112.75,112.71,112.74,5105
20060301|2006-01-02 10:30,2,112.74,112.76,112.73,112.76,2420
20060301|2006-01-02 11:00,2,112.76,112.78,112.76,112.77,1316
20060301|2006-01-02 11:30,2,112.77,112.78,112.72,112.72,1071
20060301|2006-01-02 12:00,2,112.7,112.7,112.7,112.7,107
20060301|2006-01-03 01:00,3,112.66,112.72,112.66,112.72,8395
20060301|2006-01-03 01:30,3,112.72,112.73,112.69,112.71,8888
20060301|2006-01-03 02:00,3,112.72,112.8,112.72,112.78,21835
20060301|2006-01-03 02:30,3,112.77,112.79,112.74,112.75,14973
20060301|2006-01-03 03:00,3,112.74,112.75,112.68,112.7,40782
20060301|2006-01-03 03:30,3,112.71,112.71,112.65,112.66,31094
20060301|2006-01-03 04:00,3,112.66,112.68,112.66,112.67,16192
20060301|2006-01-03 04:30,3,112.67,112.71,112.66,112.68,34221
20060301|2006-01-03 05:00,3,112.68,112.68,112.64,112.67,26390
20060301|2006-01-03 05:30,3,112.67,112.67,112.61,112.65,30580
20060301|2006-01-03 06:00,3,112.64,112.65,112.63,112.65,5263
20060301|2006-01-03 06:30,3,112.65,112.66,112.62,112.64,12945
20060301|2006-01-03 07:00,3,112.63,112.64,112.58,112.6,24272
20060301|2006-01-03 07:30,3,112.6,112.65,112.6,112.64,19930
20060301|2006-01-03 08:00,3,112.63,112.65,112.62,112.65,15270
20060301|2006-01-03 08:30,3,112.65,112.72,112.64,112.72,25021
20060301|2006-01-03 09:00,3,112.72,112.85,112.7,112.84,67166
20060301|2006-01-03 09:30,3,112.83,112.88,112.83,112.88,44387
20060301|2006-01-03 10:00,3,112.88,112.89,112.83,112.86,33238
20060301|2006-01-03 10:30,3,112.85,112.87,112.83,112.87,18782
20060301|2006-01-03 11:00,3,112.87,112.88,112.85,112.86,7163
20060301|2006-01-03 11:30,3,112.85,112.87,112.85,112.86,2264
20060301|2006-01-03 12:00,3,112.85,112.86,112.83,112.85,1367
20060301|2006-01-03 12:30,3,112.85,112.85,112.81,112.83,3172
20060301|2006-01-03 13:00,3,112.84,112.86,112.81,112.82,1849
20060301|2006-01-03 13:30,3,112.82,112.86,112.82,112.85,738
20060301|2006-01-03 14:00,3,112.85,112.89,112.85,112.88,547
20060301|2006-01-03 14:30,3,112.88,112.88,112.81,112.82,471
20060301|2006-01-03 15:00,3,112.81,112.81,112.81,112.81,48
20060301|2006-01-04 01:00,4,112.88,112.9,112.85,112.88,12621
20060301|2006-01-04 01:30,4,112.88,112.99,112.88,112.95,31210
20060301|2006-01-04 02:00,4,112.95,112.98,112.94,112.96,26754
20060301|2006-01-04 02:30,4,112.96,112.98,112.93,112.97,20398
20060301|2006-01-04 03:00,4,112.97,113.57,112.95,113.06,79732
20060301|2006-01-04 03:30,4,113.07,113.1,112.98,113.02,80205
20060301|2006-01-04 04:00,4,113.02,113.07,112.98,113.03,43647
20060301|2006-01-04 04:30,4,113.04,113.05,113.02,113.03,26635
20060301|2006-01-04 05:00,4,113.03,113.05,113.02,113.04,18751
20060301|2006-01-04 05:30,4,113.04,113.09,113.03,113.09,10960
20060301|2006-01-04 06:00,4,113.08,113.11,113.07,113.09,16939
20060301|2006-01-04 06:30,4,113.1,113.1,113.06,113.09,13814
20060301|2006-01-04 07:00,4,113.08,113.17,113.08,113.14,54724
20060301|2006-01-04 07:30,4,113.14,113.15,113.1,113.12,46967
20060301|2006-01-04 08:00,4,113.12,113.15,113.1,113.12,35054
20060301|2006-01-04 08:30,4,113.12,113.2,113.1,113.16,58302
20060301|2006-01-04 09:00,4,113.16,113.32,113.13,113.32,74434
20060301|2006-01-04 09:30,4,113.32,113.37,113.29,113.34,58073
20060301|2006-01-04 10:00,4,113.34,113.36,113.3,113.31,31562
20060301|2006-01-04 10:30,4,113.31,113.31,113.28,113.29,21974
20060301|2006-01-04 11:00,4,113.3,113.34,113.29,113.33,15315
20060301|2006-01-04 11:30,4,113.33,113.34,113.31,113.33,8441
20060301|2006-01-04 12:00,4,113.33,113.34,113.32,113.32,3846
20060301|2006-01-04 12:30,4,113.33,113.35,113.31,113.31,2010
20060301|2006-01-04 13:00,4,113.3,113.32,113.3,113.32,614
20060301|2006-01-04 13:30,4,113.32,113.33,113.32,113.33,603
20060301|2006-01-04 14:00,4,113.32,113.33,113.32,113.32,63
20060301|2006-01-04 14:30,4,113.32,113.34,113.31,113.32,413
20060301|2006-01-04 15:00,4,113.33,113.33,113.33,113.33,27
20060301|2006-01-05 01:00,5,113.38,113.43,113.34,113.4,29191
20060301|2006-01-05 01:30,5,113.4,113.42,113.34,113.34,33338
20060301|2006-01-05 02:00,5,113.35,113.36,113.33,113.36,21301
20060301|2006-01-05 02:30,5,113.36,113.37,113.2,113.2,64420
20060301|2006-01-05 03:00,5,113.2,113.25,113.19,113.2,46129
20060301|2006-01-05 03:30,5,113.2,113.2,113.14,113.17,47363
20060301|2006-01-05 04:00,5,113.18,113.29,113.16,113.28,37084
20060301|2006-01-05 04:30,5,113.27,113.27,113.2,113.2,27476
20060301|2006-01-05 05:00,5,113.2,113.21,113.18,113.2,28980
20060301|2006-01-05 05:30,5,113.2,113.22,113.19,113.22,8935
20060301|2006-01-05 06:00,5,113.21,113.25,113.21,113.24,18281
20060301|2006-01-05 06:30,5,113.24,113.25,113.23,113.24,11172
20060301|2006-01-05 07:00,5,113.24,113.26,113.2,113.22,28820
20060301|2006-01-05 07:30,5,113.22,113.29,113.21,113.27,35145
20060301|2006-01-05 08:00,5,113.27,113.3,113.25,113.28,40710
20060301|2006-01-05 08:30,5,113.29,113.34,113.29,113.31,35298
20060301|2006-01-05 09:00,5,113.32,113.35,113.31,113.33,48504
20060301|2006-01-05 09:30,5,113.33,113.33,113.3,113.33,26721
20060301|2006-01-05 10:00,5,113.33,113.38,113.32,113.37,25982
20060301|2006-01-05 10:30,5,113.37,113.38,113.35,113.36,9855
20060301|2006-01-05 11:00,5,113.37,113.38,113.35,113.36,5113
20060301|2006-01-05 11:30,5,113.36,113.37,113.32,113.34,7383
20060301|2006-01-05 12:00,5,113.34,113.35,113.33,113.33,2496
20060301|2006-01-05 12:30,5,113.34,113.36,113.34,113.34,263
20060301|2006-01-05 13:00,5,113.35,113.37,113.35,113.36,391
20060301|2006-01-05 13:30,5,113.36,113.36,113.35,113.35,341
20060301|2006-01-05 14:00,5,113.35,113.35,113.35,113.35,15
20060301|2006-01-05 14:30,5,113.35,113.37,113.35,113.36,247
20060301|2006-01-05 15:00,5,113.35,113.35,113.35,113.35,4
20060301|2006-01-06 01:00,6,113.34,113.36,113.33,113.34,4691
20060301|2006-01-06 01:30,6,113.34,113.35,113.31,113.33,7556
20060301|2006-01-06 02:00,6,113.32,113.34,113.31,113.31,12528
20060301|2006-01-06 02:30,6,113.31,113.33,113.26,113.27,18994
20060301|2006-01-06 03:00,6,113.28,113.3,113.26,113.27,14366
20060301|2006-01-06 03:30,6,113.27,113.31,113.27,113.3,11288
20060301|2006-01-06 04:00,6,113.29,113.34,113.29,113.33,18846
20060301|2006-01-06 04:30,6,113.33,113.35,113.32,113.33,9472
20060301|2006-01-06 05:00,6,113.33,113.35,113.32,113.33,12231
20060301|2006-01-06 05:30,6,113.33,113.34,113.3,113.31,12199
20060301|2006-01-06 06:00,6,113.32,113.36,113.31,113.35,18385
20060301|2006-01-06 06:30,6,113.34,113.36,113.33,113.35,15321
20060301|2006-01-06 07:00,6,113.35,113.52,113.3,113.38,29780
20060301|2006-01-06 07:30,6,113.38,113.47,113.27,113.36,133501
20060301|2006-01-06 08:00,6,113.36,113.38,113.31,113.33,53606
20060301|2006-01-06 08:30,6,113.33,113.33,113.25,113.27,53241
20060301|2006-01-06 09:00,6,113.27,113.35,113.27,113.34,37297
20060301|2006-01-06 09:30,6,113.35,113.38,113.31,113.36,28803
20060301|2006-01-06 10:00,6,113.37,113.38,113.34,113.36,19869
20060301|2006-01-06 10:30,6,113.36,113.39,113.36,113.39,8664
20060301|2006-01-06 11:00,6,113.39,113.41,113.38,113.39,7727
20060301|2006-01-06 11:30,6,113.38,113.4,113.37,113.39,3570
20060301|2006-01-06 12:00,6,113.39,113.41,113.39,113.39,941
20060301|2006-01-06 12:30,6,113.39,113.4,113.37,113.37,261
20060301|2006-01-06 13:00,6,113.37,113.37,113.35,113.37,455
20060301|2006-01-06 13:30,6,113.36,113.37,113.36,113.36,106
20060301|2006-01-06 14:00,6,113.36,113.37,113.35,113.35,24
20060301|2006-01-06 14:30,6,113.37,113.37,113.33,113.34,548
20060301|2006-01-06 15:00,6,113.39,113.39,113.39,113.39,30
20060301|2006-01-09 01:00,9,113.3,113.31,113.25,113.28,23151
20060301|2006-01-09 01:30,9,113.29,113.35,113.29,113.3,15822
20060301|2006-01-09 02:00,9,113.29,113.35,113.28,113.32,21511
20060301|2006-01-09 02:30,9,113.32,113.36,113.3,113.34,22691
20060301|2006-01-09 03:00,9,113.33,113.36,113.33,113.35,23806
20060301|2006-01-09 03:30,9,113.35,113.38,113.33,113.38,20691
20060301|2006-01-09 04:00,9,113.38,113.39,113.35,113.36,16716
20060301|2006-01-09 04:30,9,113.36,113.38,113.32,113.34,25763
20060301|2006-01-09 05:00,9,113.35,113.36,113.33,113.35,12626
20060301|2006-01-09 05:30,9,113.36,113.37,113.32,113.33,10295
20060301|2006-01-09 06:00,9,113.33,113.33,113.3,113.32,16766
20060301|2006-01-09 06:30,9,113.33,113.36,113.31,113.35,10450
20060301|2006-01-09 07:00,9,113.35,113.36,113.33,113.36,14190
20060301|2006-01-09 07:30,9,113.36,113.37,113.32,113.35,40572
20060301|2006-01-09 08:00,9,113.35,113.37,113.29,113.31,40160
20060301|2006-01-09 08:30,9,113.31,113.33,113.3,113.32,18606
20060301|2006-01-09 09:00,9,113.32,113.35,113.3,113.34,20717
20060301|2006-01-09 09:30,9,113.34,113.34,113.29,113.3,31005
20060301|2006-01-09 10:00,9,113.31,113.31,113.23,113.24,37246
20060301|2006-01-09 10:30,9,113.23,113.27,113.22,113.26,16646
20060301|2006-01-09 11:00,9,113.25,113.26,113.23,113.25,6958
20060301|2006-01-09 11:30,9,113.26,113.27,113.25,113.26,2167
20060301|2006-01-09 12:00,9,113.27,113.28,113.25,113.26,2571
20060301|2006-01-09 12:30,9,113.26,113.28,113.26,113.27,174
20060301|2006-01-09 13:00,9,113.28,113.28,113.25,113.25,265
20060301|2006-01-09 13:30,9,113.26,113.26,113.26,113.26,138
20060301|2006-01-09 14:00,9,113.26,113.27,113.26,113.26,16
20060301|2006-01-09 14:30,9,113.26,113.3,113.26,113.29,990
20060301|2006-01-09 15:00,9,113.3,113.3,113.3,113.3,14
20060301|2006-01-10 01:00,10,113.3,113.31,113.23,113.24,19486
20060301|2006-01-10 01:30,10,113.24,113.26,113.18,113.2,35257
20060301|2006-01-10 02:00,10,113.2,113.23,113.19,113.21,32825
20060301|2006-01-10 02:30,10,113.2,113.22,113.12,113.14,48654
20060301|2006-01-10 03:00,10,113.15,113.16,113.12,113.14,40753
20060301|2006-01-10 03:30,10,113.14,113.19,113.12,113.15,62961
20060301|2006-01-10 04:00,10,113.16,113.16,113.09,113.12,58685
20060301|2006-01-10 04:30,10,113.13,113.17,113.13,113.14,32237
20060301|2006-01-10 05:00,10,113.15,113.17,113.12,113.16,15433
20060301|2006-01-10 05:30,10,113.16,113.19,113.13,113.16,27195
20060301|2006-01-10 06:00,10,113.16,113.2,113.15,113.19,19298
20060301|2006-01-10 06:30,10,113.19,113.19,113.16,113.16,23376
20060301|2006-01-10 07:00,10,113.16,113.19,113.15,113.15,29676
20060301|2006-01-10 07:30,10,113.15,113.16,113.12,113.15,41192
20060301|2006-01-10 08:00,10,113.15,113.19,113.14,113.18,23343
20060301|2006-01-10 08:30,10,113.17,113.19,113.13,113.15,27029
20060301|2006-01-10 09:00,10,113.15,113.16,113.09,113.13,37249
20060301|2006-01-10 09:30,10,113.13,113.13,113.06,113.06,38791
20060301|2006-01-10 10:00,10,113.06,113.09,113.03,113.05,59448
20060301|2006-01-10 10:30,10,113.05,113.06,113.03,113.04,21665
20060301|2006-01-10 11:00,10,113.05,113.06,113.03,113.04,6107
20060301|2006-01-10 11:30,10,113.05,113.05,113.02,113.03,5948
20060301|2006-01-10 12:00,10,113.03,113.07,113.03,113.06,3589
20060301|2006-01-10 12:30,10,113.06,113.06,113.04,113.04,270
20060301|2006-01-10 13:00,10,113.05,113.05,113.04,113.05,262
20060301|2006-01-10 13:30,10,113.04,113.06,113.04,113.05,182
20060301|2006-01-10 14:00,10,113.05,113.06,113.04,113.04,236
20060301|2006-01-10 14:30,10,113.04,113.06,113.04,113.04,923
20060301|2006-01-10 15:00,10,113.04,113.04,113.04,113.04,11
20060301|2006-01-11 01:00,11,113.01,113.04,112.99,113.04,23939
20060301|2006-01-11 01:30,11,113.04,113.04,113.02,113.04,6207
20060301|2006-01-11 02:00,11,113.04,113.06,112.97,112.98,30024
20060301|2006-01-11 02:30,11,112.98,112.99,112.95,112.97,61103
20060301|2006-01-11 03:00,11,112.97,113,112.96,112.98,48061
20060301|2006-01-11 03:30,11,112.98,113,112.97,112.99,30165
20060301|2006-01-11 04:00,11,113,113.02,112.97,112.99,33742
20060301|2006-01-11 04:30,11,112.98,112.99,112.97,112.97,14057
20060301|2006-01-11 05:00,11,112.97,113,112.95,112.99,36474
20060301|2006-01-11 05:30,11,112.99,113.02,112.98,112.99,24624
20060301|2006-01-11 06:00,11,112.98,112.99,112.92,112.98,35534
20060301|2006-01-11 06:30,11,112.98,113,112.96,112.96,12999
20060301|2006-01-11 07:00,11,112.97,112.98,112.94,112.97,18782
20060301|2006-01-11 07:30,11,112.97,113.03,112.97,113.02,38838
20060301|2006-01-11 08:00,11,113.02,113.04,113.01,113.04,31432
20060301|2006-01-11 08:30,11,113.04,113.05,112.99,113,28697
20060301|2006-01-11 09:00,11,113,113.01,112.94,112.94,23982
20060301|2006-01-11 09:30,11,112.95,112.96,112.92,112.94,35003
20060301|2006-01-11 10:00,11,112.94,112.97,112.92,112.96,26668
20060301|2006-01-11 10:30,11,112.96,112.97,112.94,112.97,7625
20060301|2006-01-11 11:00,11,112.96,112.97,112.94,112.94,9967
20060301|2006-01-11 11:30,11,112.95,112.95,112.93,112.94,4356
20060301|2006-01-11 12:00,11,112.95,112.95,112.89,112.9,8322
20060301|2006-01-11 12:30,11,112.9,112.92,112.89,112.92,1212
20060301|2006-01-11 13:00,11,112.92,112.93,112.9,112.91,288
20060301|2006-01-11 13:30,11,112.9,112.92,112.9,112.91,406
20060301|2006-01-11 14:00,11,112.91,112.91,112.88,112.9,825
20060301|2006-01-11 14:30,11,112.9,112.92,112.89,112.91,533
20060301|2006-01-11 15:00,11,112.91,112.91,112.91,112.91,34
20060301|2006-01-12 01:00,12,112.94,112.95,112.92,112.94,11400
20060301|2006-01-12 01:30,12,112.94,112.94,112.9,112.91,11684
20060301|2006-01-12 02:00,12,112.91,112.95,112.91,112.94,12325
20060301|2006-01-12 02:30,12,112.94,112.98,112.93,112.97,25808
20060301|2006-01-12 03:00,12,112.97,112.98,112.93,112.94,23510
20060301|2006-01-12 03:30,12,112.94,112.97,112.92,112.96,48456
20060301|2006-01-12 04:00,12,112.96,112.96,112.93,112.94,31561
20060301|2006-01-12 04:30,12,112.94,112.97,112.94,112.95,18673
20060301|2006-01-12 05:00,12,112.94,112.97,112.93,112.95,18175
20060301|2006-01-12 05:30,12,112.95,112.96,112.93,112.95,15233
20060301|2006-01-12 06:00,12,112.95,113,112.94,112.99,22346
20060301|2006-01-12 06:30,12,113,113.01,112.98,113,24890
20060301|2006-01-12 07:00,12,113,113.01,112.97,112.99,11397
20060301|2006-01-12 07:30,12,112.99,113.11,112.92,113.09,109280
20060301|2006-01-12 08:00,12,113.09,113.15,113.05,113.14,68524
20060301|2006-01-12 08:30,12,113.15,113.19,113.12,113.16,53586
20060301|2006-01-12 09:00,12,113.16,113.17,113.13,113.13,38262
20060301|2006-01-12 09:30,12,113.13,113.17,113.12,113.12,30583
20060301|2006-01-12 10:00,12,113.13,113.15,113.07,113.09,37749
20060301|2006-01-12 10:30,12,113.08,113.1,113.06,113.07,16199
20060301|2006-01-12 11:00,12,113.07,113.1,113.06,113.06,8950
20060301|2006-01-12 11:30,12,113.06,113.08,113.05,113.07,4425
20060301|2006-01-12 12:00,12,113.06,113.09,113.06,113.08,2566
20060301|2006-01-12 12:30,12,113.08,113.08,113.06,113.07,681
20060301|2006-01-12 13:00,12,113.08,113.1,113.08,113.09,653
20060301|2006-01-12 13:30,12,113.09,113.12,113.09,113.11,853
20060301|2006-01-12 14:00,12,113.12,113.13,113.11,113.12,670
20060301|2006-01-12 14:30,12,113.12,113.14,113.12,113.13,858
20060301|2006-01-12 15:00,12,113.12,113.12,113.12,113.12,15
20060301|2006-01-13 01:00,13,113.11,113.13,113.09,113.12,13236
20060301|2006-01-13 01:30,13,113.12,113.12,113.09,113.11,11152
20060301|2006-01-13 02:00,13,113.11,113.14,113.1,113.11,17293
20060301|2006-01-13 02:30,13,113.1,113.13,113.09,113.11,14711
20060301|2006-01-13 03:00,13,113.11,113.14,113.1,113.11,19800
20060301|2006-01-13 03:30,13,113.11,113.11,113.08,113.09,39160
20060301|2006-01-13 04:00,13,113.1,113.11,113.06,113.08,33090
20060301|2006-01-13 04:30,13,113.08,113.09,113.05,113.07,32986
20060301|2006-01-13 05:00,13,113.07,113.11,113.06,113.1,14875
20060301|2006-01-13 05:30,13,113.1,113.11,113.08,113.1,8587
20060301|2006-01-13 06:00,13,113.09,113.11,113.08,113.09,7423
20060301|2006-01-13 06:30,13,113.08,113.1,113.07,113.08,12905
20060301|2006-01-13 07:00,13,113.09,113.12,113.05,113.11,24087
20060301|2006-01-13 07:30,13,113.11,113.18,113.11,113.18,62487
20060301|2006-01-13 08:00,13,113.17,113.18,113.13,113.16,38042
20060301|2006-01-13 08:30,13,113.15,113.22,113.14,113.2,44244
20060301|2006-01-13 09:00,13,113.21,113.22,113.17,113.2,29018
20060301|2006-01-13 09:30,13,113.2,113.22,113.14,113.14,40699
20060301|2006-01-13 10:00,13,113.14,113.16,113.12,113.15,18334
20060301|2006-01-13 10:30,13,113.15,113.18,113.14,113.17,12696
20060301|2006-01-13 11:00,13,113.18,113.19,113.16,113.18,6074
20060301|2006-01-13 11:30,13,113.18,113.2,113.17,113.18,3934
20060301|2006-01-13 12:00,13,113.19,113.2,113.18,113.19,1024
20060301|2006-01-13 12:30,13,113.19,113.2,113.19,113.2,285
20060301|2006-01-13 13:00,13,113.2,113.2,113.19,113.2,21
20060301|2006-01-13 13:30,13,113.21,113.21,113.21,113.21,312
20060301|2006-01-13 14:00,13,113.21,113.21,113.21,113.21,1
20060301|2006-01-13 14:30,13,113.22,113.22,113.2,113.22,704
20060301|2006-01-13 15:00,13,113.2,113.2,113.2,113.2,2
20060301|2006-01-16 01:00,16,113.21,113.21,113.16,113.16,4999
20060301|2006-01-16 01:30,16,113.16,113.17,113.15,113.16,6519
20060301|2006-01-16 02:00,16,113.17,113.17,113.12,113.13,7434
20060301|2006-01-16 02:30,16,113.13,113.14,113.1,113.13,19365
20060301|2006-01-16 03:00,16,113.12,113.15,113.12,113.15,7924
20060301|2006-01-16 03:30,16,113.15,113.16,113.13,113.14,10451
20060301|2006-01-16 04:00,16,113.15,113.17,113.15,113.16,13208
20060301|2006-01-16 04:30,16,113.16,113.17,113.15,113.16,5323
20060301|2006-01-16 05:00,16,113.16,113.18,113.16,113.17,7532
20060301|2006-01-16 05:30,16,113.18,113.2,113.18,113.19,6560
20060301|2006-01-16 06:00,16,113.2,113.2,113.17,113.19,10515
20060301|2006-01-16 06:30,16,113.18,113.19,113.17,113.17,6716
20060301|2006-01-16 07:00,16,113.18,113.18,113.15,113.16,7482
20060301|2006-01-16 07:30,16,113.16,113.18,113.16,113.17,3917
20060301|2006-01-16 08:00,16,113.17,113.17,113.16,113.16,2852
20060301|2006-01-16 08:30,16,113.16,113.19,113.15,113.19,10087
20060301|2006-01-16 09:00,16,113.18,113.19,113.16,113.17,7299
20060301|2006-01-16 09:30,16,113.17,113.17,113.14,113.15,7870
20060301|2006-01-16 10:00,16,113.14,113.16,113.14,113.15,5394
20060301|2006-01-16 10:30,16,113.14,113.15,113.13,113.15,4496
20060301|2006-01-16 11:00,16,113.14,113.15,113.14,113.15,249
20060301|2006-01-16 11:30,16,113.14,113.16,113.14,113.15,1450
20060301|2006-01-16 12:00,16,113.16,113.16,113.16,113.16,17
20060301|2006-01-17 01:00,17,113.18,113.22,113.16,113.18,13335
20060301|2006-01-17 01:30,17,113.18,113.23,113.18,113.21,17612
20060301|2006-01-17 02:00,17,113.21,113.25,113.2,113.21,25165
20060301|2006-01-17 02:30,17,113.21,113.22,113.19,113.21,19016
20060301|2006-01-17 03:00,17,113.21,113.24,113.21,113.24,19473
20060301|2006-01-17 03:30,17,113.23,113.3,113.23,113.3,46346
20060301|2006-01-17 04:00,17,113.3,113.31,113.28,113.29,18865
20060301|2006-01-17 04:30,17,113.29,113.3,113.25,113.28,34809
20060301|2006-01-17 05:00,17,113.28,113.31,113.26,113.3,17406
20060301|2006-01-17 05:30,17,113.29,113.3,113.26,113.28,16997
20060301|2006-01-17 06:00,17,113.28,113.33,113.28,113.33,16252
20060301|2006-01-17 06:30,17,113.33,113.35,113.31,113.33,25636
20060301|2006-01-17 07:00,17,113.33,113.34,113.31,113.33,28267
20060301|2006-01-17 07:30,17,113.33,113.33,113.29,113.31,39235
20060301|2006-01-17 08:00,17,113.31,113.35,113.26,113.27,56061
20060301|2006-01-17 08:30,17,113.27,113.28,113.24,113.26,40028
20060301|2006-01-17 09:00,17,113.26,113.27,113.23,113.25,28177
20060301|2006-01-17 09:30,17,113.25,113.28,113.24,113.27,30096
20060301|2006-01-17 10:00,17,113.26,113.28,113.26,113.26,15433
20060301|2006-01-17 10:30,17,113.27,113.27,113.24,113.25,14276
20060301|2006-01-17 11:00,17,113.24,113.26,113.22,113.23,12593
20060301|2006-01-17 11:30,17,113.23,113.24,113.2,113.22,12160
20060301|2006-01-17 12:00,17,113.22,113.28,113.22,113.27,7337
20060301|2006-01-17 12:30,17,113.27,113.27,113.22,113.24,3247
20060301|2006-01-17 13:00,17,113.24,113.25,113.23,113.24,316
20060301|2006-01-17 13:30,17,113.25,113.28,113.25,113.27,562
20060301|2006-01-17 14:00,17,113.26,113.28,113.26,113.28,579
20060301|2006-01-17 14:30,17,113.27,113.28,113.27,113.28,288
20060301|2006-01-17 15:00,17,113.29,113.29,113.29,113.29,6
20060301|2006-01-18 01:00,18,113.36,113.4,113.35,113.38,25170
20060301|2006-01-18 01:30,18,113.39,113.45,113.38,113.43,38226
20060301|2006-01-18 02:00,18,113.44,113.44,113.4,113.42,27729
20060301|2006-01-18 02:30,18,113.42,113.43,113.4,113.41,19869
20060301|2006-01-18 03:00,18,113.41,113.47,113.41,113.43,52437
20060301|2006-01-18 03:30,18,113.42,113.44,113.39,113.4,34062
20060301|2006-01-18 04:00,18,113.4,113.42,113.39,113.41,34554
20060301|2006-01-18 04:30,18,113.4,113.42,113.38,113.41,28357
20060301|2006-01-18 05:00,18,113.41,113.42,113.39,113.39,15736
20060301|2006-01-18 05:30,18,113.4,113.41,113.39,113.4,10005
20060301|2006-01-18 06:00,18,113.4,113.42,113.38,113.4,18572
20060301|2006-01-18 06:30,18,113.41,113.41,113.39,113.39,9005
20060301|2006-01-18 07:00,18,113.39,113.45,113.39,113.42,38010
20060301|2006-01-18 07:30,18,113.41,113.43,113.36,113.38,44234
20060301|2006-01-18 08:00,18,113.38,113.39,113.31,113.34,54423
20060301|2006-01-18 08:30,18,113.34,113.35,113.04,113.05,212917
20060301|2006-01-18 09:00,18,113.06,113.27,113.05,113.16,139803
20060301|2006-01-18 09:30,18,113.16,113.24,113.16,113.2,24991
20060301|2006-01-18 10:00,18,113.21,113.22,113.14,113.15,20095
20060301|2006-01-18 10:30,18,113.16,113.18,113.13,113.14,14139
20060301|2006-01-18 11:00,18,113.14,113.14,113.06,113.09,24032
20060301|2006-01-18 11:30,18,113.1,113.1,113.07,113.08,9209
20060301|2006-01-18 12:00,18,113.08,113.1,113.07,113.1,3322
20060301|2006-01-18 12:30,18,113.1,113.11,113.08,113.08,1014
20060301|2006-01-18 13:00,18,113.08,113.09,113.06,113.07,450
20060301|2006-01-18 13:30,18,113.07,113.11,113.07,113.11,1178
20060301|2006-01-18 14:00,18,113.11,113.11,113.1,113.1,74
20060301|2006-01-18 14:30,18,113.11,113.15,113.1,113.15,1336
20060301|2006-01-18 15:00,18,113.16,113.16,113.16,113.16,50
20060301|2006-01-19 01:00,19,113.1,113.1,113,113.02,42208
20060301|2006-01-19 01:30,19,113.03,113.06,112.96,113.02,46508
20060301|2006-01-19 02:00,19,113.01,113.02,112.99,113.01,44139
20060301|2006-01-19 02:30,19,113,113.01,112.92,112.95,67335
20060301|2006-01-19 03:00,19,112.95,112.98,112.95,112.96,31493
20060301|2006-01-19 03:30,19,112.96,112.97,112.91,112.94,84472
20060301|2006-01-19 04:00,19,112.94,112.95,112.91,112.93,45002
20060301|2006-01-19 04:30,19,112.93,112.94,112.84,112.89,78876
20060301|2006-01-19 05:00,19,112.9,112.9,112.78,112.81,93905
20060301|2006-01-19 05:30,19,112.8,112.89,112.79,112.86,50462
20060301|2006-01-19 06:00,19,112.85,112.88,112.82,112.85,24773
20060301|2006-01-19 06:30,19,112.85,112.86,112.8,112.82,33560
20060301|2006-01-19 07:00,19,112.82,112.87,112.81,112.82,42393
20060301|2006-01-19 07:30,19,112.82,112.84,112.75,112.82,93402
20060301|2006-01-19 08:00,19,112.81,112.81,112.75,112.79,46614
20060301|2006-01-19 08:30,19,112.79,112.83,112.77,112.78,37974
20060301|2006-01-19 09:00,19,112.77,112.83,112.75,112.79,41690
20060301|2006-01-19 09:30,19,112.78,112.8,112.74,112.78,44238
20060301|2006-01-19 10:00,19,112.79,112.82,112.77,112.78,32193
20060301|2006-01-19 10:30,19,112.78,112.86,112.78,112.83,21624
20060301|2006-01-19 11:00,19,112.83,112.84,112.71,112.74,38316
20060301|2006-01-19 11:30,19,112.73,112.75,112.72,112.74,9419
20060301|2006-01-19 12:00,19,112.75,112.76,112.72,112.74,2773
20060301|2006-01-19 12:30,19,112.74,112.74,112.71,112.73,1124
20060301|2006-01-19 13:00,19,112.73,112.74,112.71,112.72,496
20060301|2006-01-19 13:30,19,112.73,112.78,112.72,112.76,3217
20060301|2006-01-19 14:00,19,112.76,112.77,112.76,112.76,295
20060301|2006-01-19 14:30,19,112.77,112.78,112.76,112.77,456
20060301|2006-01-19 15:00,19,112.78,112.78,112.78,112.78,7
20060301|2006-01-20 01:00,20,112.82,112.82,112.73,112.77,15678
20060301|2006-01-20 01:30,20,112.76,112.83,112.75,112.83,18004
20060301|2006-01-20 02:00,20,112.83,112.83,112.8,112.82,18744
20060301|2006-01-20 02:30,20,112.82,112.87,112.8,112.86,19070
20060301|2006-01-20 03:00,20,112.86,112.9,112.86,112.86,39467
20060301|2006-01-20 03:30,20,112.86,112.9,112.85,112.89,32654
20060301|2006-01-20 04:00,20,112.89,112.9,112.87,112.87,26434
20060301|2006-01-20 04:30,20,112.87,112.88,112.82,112.83,28563
20060301|2006-01-20 05:00,20,112.83,112.85,112.8,112.83,16251
20060301|2006-01-20 05:30,20,112.83,112.86,112.8,112.81,13854
20060301|2006-01-20 06:00,20,112.81,112.85,112.8,112.84,12303
20060301|2006-01-20 06:30,20,112.84,112.86,112.83,112.84,7073
20060301|2006-01-20 07:00,20,112.84,112.85,112.82,112.83,11736
20060301|2006-01-20 07:30,20,112.83,112.88,112.83,112.86,16847
20060301|2006-01-20 08:00,20,112.86,112.88,112.8,112.81,26558
20060301|2006-01-20 08:30,20,112.81,112.83,112.71,112.74,56864
20060301|2006-01-20 09:00,20,112.75,112.76,112.64,112.67,100555
20060301|2006-01-20 09:30,20,112.67,112.72,112.63,112.71,44892
20060301|2006-01-20 10:00,20,112.71,112.72,112.63,112.68,47229
20060301|2006-01-20 10:30,20,112.68,112.7,112.65,112.66,23080
20060301|2006-01-20 11:00,20,112.65,112.71,112.65,112.67,11698
20060301|2006-01-20 11:30,20,112.67,112.71,112.66,112.69,5575
20060301|2006-01-20 12:00,20,112.7,112.71,112.68,112.7,1406
20060301|2006-01-20 12:30,20,112.7,112.71,112.69,112.7,1439
20060301|2006-01-20 13:00,20,112.7,112.72,112.69,112.7,816
20060301|2006-01-20 13:30,20,112.69,112.7,112.69,112.7,82
20060301|2006-01-20 14:00,20,112.7,112.71,112.69,112.7,727
20060301|2006-01-20 14:30,20,112.71,112.74,112.71,112.73,1215
20060301|2006-01-20 15:00,20,112.74,112.74,112.74,112.74,7
20060301|2006-01-23 01:00,23,112.79,112.83,112.76,112.82,27939
20060301|2006-01-23 01:30,23,112.82,112.82,112.79,112.79,16787
20060301|2006-01-23 02:00,23,112.8,112.82,112.78,112.81,18337
20060301|2006-01-23 02:30,23,112.8,112.83,112.79,112.8,16476
20060301|2006-01-23 03:00,23,112.79,112.81,112.78,112.8,13661
20060301|2006-01-23 03:30,23,112.8,112.81,112.78,112.81,21827
20060301|2006-01-23 04:00,23,112.81,112.82,112.8,112.81,15517
20060301|2006-01-23 04:30,23,112.81,112.81,112.72,112.74,38843
20060301|2006-01-23 05:00,23,112.74,112.75,112.7,112.73,44566
20060301|2006-01-23 05:30,23,112.73,112.8,112.73,112.79,34388
20060301|2006-01-23 06:00,23,112.78,112.78,112.72,112.75,28941
20060301|2006-01-23 06:30,23,112.76,112.76,112.68,112.69,30883
20060301|2006-01-23 07:00,23,112.69,112.69,112.62,112.64,40607
20060301|2006-01-23 07:30,23,112.64,112.65,112.53,112.58,102950
20060301|2006-01-23 08:00,23,112.57,112.6,112.54,112.55,61735
20060301|2006-01-23 08:30,23,112.55,112.6,112.54,112.58,37551
20060301|2006-01-23 09:00,23,112.58,112.62,112.57,112.6,26886
20060301|2006-01-23 09:30,23,112.6,112.61,112.55,112.58,17451
20060301|2006-01-23 10:00,23,112.57,112.58,112.54,112.54,10001
20060301|2006-01-23 10:30,23,112.55,112.59,112.55,112.58,11205
20060301|2006-01-23 11:00,23,112.57,112.62,112.56,112.62,5193
20060301|2006-01-23 11:30,23,112.61,112.64,112.6,112.63,5972
20060301|2006-01-23 12:00,23,112.63,112.65,112.62,112.62,3412
20060301|2006-01-23 12:30,23,112.62,112.65,112.62,112.65,2707
20060301|2006-01-23 13:00,23,112.65,112.66,112.64,112.66,456
20060301|2006-01-23 13:30,23,112.65,112.66,112.64,112.64,278
20060301|2006-01-23 14:00,23,112.64,112.65,112.64,112.64,178
20060301|2006-01-23 14:30,23,112.63,112.65,112.63,112.63,688
20060301|2006-01-23 15:00,23,112.64,112.64,112.64,112.64,26
20060301|2006-01-24 01:00,24,112.62,112.63,112.55,112.58,18091
20060301|2006-01-24 01:30,24,112.58,112.62,112.57,112.61,13546
20060301|2006-01-24 02:00,24,112.61,112.67,112.61,112.66,18380
20060301|2006-01-24 02:30,24,112.67,112.69,112.63,112.69,35648
20060301|2006-01-24 03:00,24,112.69,112.7,112.65,112.67,27682
20060301|2006-01-24 03:30,24,112.67,112.69,112.63,112.65,27256
20060301|2006-01-24 04:00,24,112.65,112.66,112.59,112.63,89070
20060301|2006-01-24 04:30,24,112.64,112.65,112.59,112.62,35510
20060301|2006-01-24 05:00,24,112.62,112.67,112.61,112.66,33895
20060301|2006-01-24 05:30,24,112.66,112.68,112.61,112.64,29989
20060301|2006-01-24 06:00,24,112.64,112.65,112.59,112.62,22778
20060301|2006-01-24 06:30,24,112.62,112.67,112.61,112.66,22256
20060301|2006-01-24 07:00,24,112.67,112.67,112.57,112.58,57234
20060301|2006-01-24 07:30,24,112.58,112.62,112.57,112.61,33731
20060301|2006-01-24 08:00,24,112.62,112.64,112.56,112.57,39577
20060301|2006-01-24 08:30,24,112.56,112.62,112.56,112.61,41043
20060301|2006-01-24 09:00,24,112.6,112.63,112.57,112.61,46206
20060301|2006-01-24 09:30,24,112.61,112.64,112.59,112.62,21460
20060301|2006-01-24 10:00,24,112.63,112.67,112.62,112.63,21480
20060301|2006-01-24 10:30,24,112.63,112.69,112.63,112.68,13152
20060301|2006-01-24 11:00,24,112.69,112.72,112.66,112.66,12467
20060301|2006-01-24 11:30,24,112.66,112.67,112.64,112.64,6209
20060301|2006-01-24 12:00,24,112.64,112.66,112.63,112.63,4847
20060301|2006-01-24 12:30,24,112.62,112.64,112.6,112.63,2216
20060301|2006-01-24 13:00,24,112.62,112.62,112.6,112.6,882
20060301|2006-01-24 13:30,24,112.61,112.62,112.61,112.61,54
20060301|2006-01-24 14:00,24,112.62,112.62,112.61,112.62,33
20060301|2006-01-24 14:30,24,112.62,112.63,112.59,112.6,1122
20060301|2006-01-24 15:00,24,112.6,112.6,112.6,112.6,89
20060301|2006-01-25 01:00,25,112.57,112.59,112.53,112.56,21172
20060301|2006-01-25 01:30,25,112.56,112.63,112.56,112.59,17592
20060301|2006-01-25 02:00,25,112.59,112.61,112.56,112.58,21397
20060301|2006-01-25 02:30,25,112.57,112.58,112.49,112.49,57192
20060301|2006-01-25 03:00,25,112.48,112.56,112.48,112.53,44336
20060301|2006-01-25 03:30,25,112.53,112.54,112.46,112.5,50028
20060301|2006-01-25 04:00,25,112.5,112.56,112.49,112.51,65993
20060301|2006-01-25 04:30,25,112.5,112.54,112.49,112.52,37652
20060301|2006-01-25 05:00,25,112.52,112.57,112.52,112.57,25458
20060301|2006-01-25 05:30,25,112.57,112.58,112.55,112.56,22452
20060301|2006-01-25 06:00,25,112.56,112.56,112.51,112.53,15715
20060301|2006-01-25 06:30,25,112.52,112.55,112.52,112.55,16662
20060301|2006-01-25 07:00,25,112.54,112.55,112.5,112.53,30631
20060301|2006-01-25 07:30,25,112.52,112.53,112.49,112.51,27500
20060301|2006-01-25 08:00,25,112.52,112.53,112.47,112.48,29665
20060301|2006-01-25 08:30,25,112.48,112.5,112.45,112.48,33520
20060301|2006-01-25 09:00,25,112.48,112.54,112.42,112.47,99678
20060301|2006-01-25 09:30,25,112.48,112.5,112.43,112.44,30840
20060301|2006-01-25 10:00,25,112.44,112.44,112.38,112.42,49615
20060301|2006-01-25 10:30,25,112.43,112.45,112.4,112.4,16867
20060301|2006-01-25 11:00,25,112.4,112.44,112.39,112.44,7589
20060301|2006-01-25 11:30,25,112.43,112.44,112.42,112.42,6271
20060301|2006-01-25 12:00,25,112.42,112.43,112.4,112.43,2085
20060301|2006-01-25 12:30,25,112.43,112.43,112.42,112.42,244
20060301|2006-01-25 13:00,25,112.43,112.43,112.42,112.42,409
20060301|2006-01-25 13:30,25,112.41,112.41,112.34,112.34,2095
20060301|2006-01-25 14:00,25,112.35,112.36,112.33,112.35,236
20060301|2006-01-25 14:30,25,112.34,112.36,112.34,112.36,660
20060301|2006-01-25 15:00,25,112.33,112.33,112.33,112.33,23
20060301|2006-01-26 01:00,26,112.4,112.44,112.36,112.43,25428
20060301|2006-01-26 01:30,26,112.43,112.47,112.42,112.43,20881
20060301|2006-01-26 02:00,26,112.42,112.43,112.37,112.43,37127
20060301|2006-01-26 02:30,26,112.43,112.47,112.42,112.44,34243
20060301|2006-01-26 03:00,26,112.45,112.49,112.43,112.44,37076
20060301|2006-01-26 03:30,26,112.44,112.46,112.41,112.45,39091
20060301|2006-01-26 04:00,26,112.45,112.45,112.41,112.41,34572
20060301|2006-01-26 04:30,26,112.42,112.43,112.37,112.39,53330
20060301|2006-01-26 05:00,26,112.39,112.42,112.38,112.39,37061
20060301|2006-01-26 05:30,26,112.39,112.42,112.37,112.42,17287
20060301|2006-01-26 06:00,26,112.41,112.44,112.4,112.42,18318
20060301|2006-01-26 06:30,26,112.42,112.42,112.38,112.4,15822
20060301|2006-01-26 07:00,26,112.4,112.41,112.37,112.37,18067
20060301|2006-01-26 07:30,26,112.38,112.4,112.35,112.39,45264
20060301|2006-01-26 08:00,26,112.39,112.46,112.37,112.45,44065
20060301|2006-01-26 08:30,26,112.44,112.45,112.41,112.42,36177
20060301|2006-01-26 09:00,26,112.42,112.43,112.38,112.39,20759
20060301|2006-01-26 09:30,26,112.39,112.39,112.23,112.24,74534
20060301|2006-01-26 10:00,26,112.24,112.27,112.13,112.21,102516
20060301|2006-01-26 10:30,26,112.21,112.24,112.19,112.22,31097
20060301|2006-01-26 11:00,26,112.22,112.24,112.2,112.21,12469
20060301|2006-01-26 11:30,26,112.21,112.22,112.16,112.2,10687
20060301|2006-01-26 12:00,26,112.21,112.21,112.19,112.2,1806
20060301|2006-01-26 12:30,26,112.2,112.21,112.19,112.2,1462
20060301|2006-01-26 13:00,26,112.19,112.2,112.17,112.18,1257
20060301|2006-01-26 13:30,26,112.18,112.19,112.17,112.19,169
20060301|2006-01-26 14:00,26,112.19,112.2,112.19,112.2,63
20060301|2006-01-26 14:30,26,112.2,112.22,112.18,112.21,646
20060301|2006-01-26 15:00,26,112.21,112.21,112.21,112.21,47
20060301|2006-01-27 01:00,27,112.18,112.23,112.14,112.23,26889
20060301|2006-01-27 01:30,27,112.22,112.28,112.22,112.25,22618
20060301|2006-01-27 02:00,27,112.25,112.29,112.25,112.27,16119
20060301|2006-01-27 02:30,27,112.27,112.33,112.26,112.31,35654
20060301|2006-01-27 03:00,27,112.32,112.32,112.26,112.28,27621
20060301|2006-01-27 03:30,27,112.28,112.29,112.25,112.26,27607
20060301|2006-01-27 04:00,27,112.26,112.29,112.25,112.28,37457
20060301|2006-01-27 04:30,27,112.27,112.31,112.25,112.29,31137
20060301|2006-01-27 05:00,27,112.3,112.31,112.26,112.27,17361
20060301|2006-01-27 05:30,27,112.27,112.29,112.27,112.29,17095
20060301|2006-01-27 06:00,27,112.28,112.31,112.22,112.26,26404
20060301|2006-01-27 06:30,27,112.26,112.26,112.16,112.24,51432
20060301|2006-01-27 07:00,27,112.24,112.34,112.23,112.34,35536
20060301|2006-01-27 07:30,27,112.35,112.39,112.31,112.31,94499
20060301|2006-01-27 08:00,27,112.31,112.35,112.29,112.33,42018
20060301|2006-01-27 08:30,27,112.33,112.33,112.26,112.27,49214
20060301|2006-01-27 09:00,27,112.27,112.28,112.1,112.12,107382
20060301|2006-01-27 09:30,27,112.11,112.19,112.09,112.17,52113
20060301|2006-01-27 10:00,27,112.17,112.22,112.16,112.19,28194
20060301|2006-01-27 10:30,27,112.19,112.25,112.18,112.22,21819
20060301|2006-01-27 11:00,27,112.23,112.24,112.19,112.22,5151
20060301|2006-01-27 11:30,27,112.21,112.23,112.19,112.21,2161
20060301|2006-01-27 12:00,27,112.21,112.21,112.2,112.21,413
20060301|2006-01-27 12:30,27,112.22,112.23,112.22,112.22,264
20060301|2006-01-27 13:00,27,112.23,112.23,112.21,112.22,38
20060301|2006-01-27 13:30,27,112.23,112.23,112.2,112.21,86
20060301|2006-01-27 14:00,27,112.2,112.21,112.2,112.21,61
20060301|2006-01-27 14:30,27,112.21,112.23,112.21,112.23,976
20060301|2006-01-27 15:00,27,112.22,112.22,112.22,112.22,1
20060301|2006-01-30 01:00,30,112.16,112.21,112.15,112.19,11016
20060301|2006-01-30 01:30,30,112.18,112.21,112.17,112.2,12315
20060301|2006-01-30 02:00,30,112.21,112.23,112.19,112.2,14148
20060301|2006-01-30 02:30,30,112.21,112.21,112.18,112.18,12417
20060301|2006-01-30 03:00,30,112.19,112.19,112.16,112.16,21238
20060301|2006-01-30 03:30,30,112.17,112.17,112.14,112.14,21455
20060301|2006-01-30 04:00,30,112.14,112.17,112.13,112.16,23653
20060301|2006-01-30 04:30,30,112.16,112.17,112.07,112.11,44395
20060301|2006-01-30 05:00,30,112.1,112.16,112.09,112.15,21320
20060301|2006-01-30 05:30,30,112.14,112.15,112.13,112.13,10591
20060301|2006-01-30 06:00,30,112.13,112.14,112.12,112.14,11177
20060301|2006-01-30 06:30,30,112.14,112.16,112.12,112.13,16265
20060301|2006-01-30 07:00,30,112.13,112.15,112.08,112.1,28480
20060301|2006-01-30 07:30,30,112.1,112.13,112.03,112.04,60737
20060301|2006-01-30 08:00,30,112.04,112.11,112.04,112.11,29153
20060301|2006-01-30 08:30,30,112.1,112.17,112.1,112.15,36083
20060301|2006-01-30 09:00,30,112.15,112.2,112.15,112.16,35441
20060301|2006-01-30 09:30,30,112.16,112.19,112.13,112.15,23153
20060301|2006-01-30 10:00,30,112.16,112.19,112.16,112.17,19350
20060301|2006-01-30 10:30,30,112.17,112.2,112.17,112.2,10225
20060301|2006-01-30 11:00,30,112.19,112.19,112.16,112.18,4844
20060301|2006-01-30 11:30,30,112.18,112.18,112.15,112.15,5167
20060301|2006-01-30 12:00,30,112.16,112.17,112.15,112.15,734
20060301|2006-01-30 12:30,30,112.16,112.16,112.14,112.15,1504
20060301|2006-01-30 13:00,30,112.16,112.17,112.15,112.17,1119
20060301|2006-01-30 13:30,30,112.17,112.18,112.17,112.17,455
20060301|2006-01-30 14:00,30,112.16,112.18,112.16,112.18,67
20060301|2006-01-30 14:30,30,112.17,112.2,112.16,112.19,512
20060301|2006-01-30 15:00,30,112.19,112.19,112.19,112.19,36
20060301|2006-01-31 01:00,31,112.19,112.21,112.16,112.19,14320
20060301|2006-01-31 01:30,31,112.19,112.23,112.17,112.23,19559
20060301|2006-01-31 02:00,31,112.22,112.23,112.2,112.21,15706
20060301|2006-01-31 02:30,31,112.21,112.22,112.17,112.19,25996
20060301|2006-01-31 03:00,31,112.2,112.2,112.09,112.09,51357
20060301|2006-01-31 03:30,31,112.09,112.14,112.09,112.13,36821
20060301|2006-01-31 04:00,31,112.12,112.17,112.11,112.12,27561
20060301|2006-01-31 04:30,31,112.12,112.16,112.12,112.14,25454
20060301|2006-01-31 05:00,31,112.15,112.15,112.09,112.14,25621
20060301|2006-01-31 05:30,31,112.14,112.16,112.13,112.15,10386
20060301|2006-01-31 06:00,31,112.15,112.17,112.14,112.16,13778
20060301|2006-01-31 06:30,31,112.16,112.16,112.12,112.13,12633
20060301|2006-01-31 07:00,31,112.13,112.15,112.12,112.14,15369
20060301|2006-01-31 07:30,31,112.14,112.17,112.12,112.17,30433
20060301|2006-01-31 08:00,31,112.16,112.17,112.14,112.15,21932
20060301|2006-01-31 08:30,31,112.16,112.19,112.15,112.17,28383
20060301|2006-01-31 09:00,31,112.17,112.2,112.15,112.18,34755
20060301|2006-01-31 09:30,31,112.18,112.24,112.17,112.24,28503
20060301|2006-01-31 10:00,31,112.23,112.24,112.19,112.21,30806
20060301|2006-01-31 10:30,31,112.21,112.22,112.2,112.22,13277
20060301|2006-01-31 11:00,31,112.22,112.23,112.21,112.23,8509
20060301|2006-01-31 11:30,31,112.22,112.22,112.18,112.19,8482
20060301|2006-01-31 12:00,31,112.18,112.22,112.18,112.21,2508
20060301|2006-01-31 12:30,31,112.21,112.21,112.19,112.21,540
20060301|2006-01-31 13:00,31,112.22,112.23,112.11,112.13,7263
20060301|2006-01-31 13:30,31,112.12,112.16,112.11,112.16,1630
20060301|2006-01-31 14:00,31,112.16,112.16,112.14,112.15,868
20060301|2006-01-31 14:30,31,112.15,112.17,112.14,112.16,337
20060301|2006-01-31 15:00,31,112.14,112.14,112.14,112.14,55
20060301|2006-02-01 01:00,1,112.16,112.21,112.16,112.18,21261
20060301|2006-02-01 01:30,1,112.17,112.18,112.15,112.16,16021
20060301|2006-02-01 02:00,1,112.17,112.24,112.16,112.23,23615
20060301|2006-02-01 02:30,1,112.23,112.31,112.22,112.3,49645
20060301|2006-02-01 03:00,1,112.3,112.3,112.26,112.28,26776
20060301|2006-02-01 03:30,1,112.27,112.33,112.27,112.31,36818
20060301|2006-02-01 04:00,1,112.32,112.34,112.27,112.3,34047
20060301|2006-02-01 04:30,1,112.3,112.31,112.27,112.28,19271
20060301|2006-02-01 05:00,1,112.28,112.28,112.23,112.24,48552
20060301|2006-02-01 05:30,1,112.24,112.27,112.23,112.26,20512
20060301|2006-02-01 06:00,1,112.26,112.26,112.18,112.2,30086
20060301|2006-02-01 06:30,1,112.2,112.21,112.17,112.18,21290
20060301|2006-02-01 07:00,1,112.18,112.19,112.12,112.14,42635
20060301|2006-02-01 07:30,1,112.14,112.15,112.11,112.12,31370
20060301|2006-02-01 08:00,1,112.13,112.15,112.08,112.12,58072
20060301|2006-02-01 08:30,1,112.12,112.13,112.07,112.1,49246
20060301|2006-02-01 09:00,1,112.1,112.16,111.99,112.03,88329
20060301|2006-02-01 09:30,1,112.04,112.06,111.92,111.98,123303
20060301|2006-02-01 10:00,1,111.97,111.99,111.94,111.95,50143
20060301|2006-02-01 10:30,1,111.96,111.98,111.92,111.96,49773
20060301|2006-02-01 11:00,1,111.97,111.98,111.96,111.96,8223
20060301|2006-02-01 11:30,1,111.96,111.99,111.95,111.97,7507
20060301|2006-02-01 12:00,1,111.98,111.98,111.97,111.97,1168
20060301|2006-02-01 12:30,1,111.97,111.99,111.96,111.98,597
20060301|2006-02-01 13:00,1,111.98,111.98,111.94,111.95,999
20060301|2006-02-01 13:30,1,111.95,111.95,111.95,111.95,259
20060301|2006-02-01 14:00,1,111.95,111.96,111.95,111.95,22
20060301|2006-02-01 14:30,1,111.96,111.98,111.96,111.97,1150
20060301|2006-02-01 15:00,1,111.95,111.95,111.95,111.95,16
20060301|2006-02-02 01:00,2,111.96,111.97,111.92,111.95,26960
20060301|2006-02-02 01:30,2,111.95,111.99,111.94,111.98,27904
20060301|2006-02-02 02:00,2,111.99,112,111.97,111.99,18921
20060301|2006-02-02 02:30,2,111.99,112.02,111.98,112.02,21761
20060301|2006-02-02 03:00,2,112.02,112.03,112,112.01,23234
20060301|2006-02-02 03:30,2,112.02,112.03,111.98,112,29392
20060301|2006-02-02 04:00,2,112,112.04,111.99,112.03,27948
20060301|2006-02-02 04:30,2,112.02,112.03,111.98,111.99,26570
20060301|2006-02-02 05:00,2,111.98,112.01,111.97,112,14885
20060301|2006-02-02 05:30,2,112,112.01,111.98,111.98,7810
20060301|2006-02-02 06:00,2,111.99,112.02,111.98,112.02,14749
20060301|2006-02-02 06:30,2,112.01,112.04,112,112.02,21028
20060301|2006-02-02 07:00,2,112.02,112.06,112,112.01,24102
20060301|2006-02-02 07:30,2,112.01,112.1,111.93,112.06,122159
20060301|2006-02-02 08:00,2,112.05,112.08,112.01,112.02,45375
20060301|2006-02-02 08:30,2,112.02,112.04,111.9,111.92,56146
20060301|2006-02-02 09:00,2,111.92,111.96,111.88,111.94,67424
20060301|2006-02-02 09:30,2,111.94,112,111.94,112,26871
20060301|2006-02-02 10:00,2,112,112.06,111.94,112.05,36880
20060301|2006-02-02 10:30,2,112.04,112.08,111.99,112.06,28596
20060301|2006-02-02 11:00,2,112.06,112.06,112,112.02,13041
20060301|2006-02-02 11:30,2,112.01,112.03,111.97,111.98,7551
20060301|2006-02-02 12:00,2,111.98,112,111.96,111.99,2082
20060301|2006-02-02 12:30,2,111.99,112,111.99,111.99,396
20060301|2006-02-02 13:00,2,112,112,111.99,111.99,22
20060301|2006-02-02 13:30,2,112,112,111.99,111.99,209
20060301|2006-02-02 14:00,2,111.99,112,111.98,112,520
20060301|2006-02-02 14:30,2,112,112,111.96,111.97,701
20060301|2006-02-03 01:00,3,111.96,111.99,111.94,111.98,6541
20060301|2006-02-03 01:30,3,111.99,112.04,111.98,112.03,8709
20060301|2006-02-03 02:00,3,112.04,112.05,112.02,112.04,20396
20060301|2006-02-03 02:30,3,112.04,112.05,112.02,112.04,18243
20060301|2006-02-03 03:00,3,112.05,112.07,112.04,112.05,14361
20060301|2006-02-03 03:30,3,112.05,112.07,112.03,112.06,18386
20060301|2006-02-03 04:00,3,112.06,112.1,112.05,112.09,35586
20060301|2006-02-03 04:30,3,112.09,112.1,112.07,112.08,24190
20060301|2006-02-03 05:00,3,112.08,112.08,112.05,112.06,18014
20060301|2006-02-03 05:30,3,112.07,112.07,112.06,112.06,5862
20060301|2006-02-03 06:00,3,112.06,112.07,112.05,112.06,7725
20060301|2006-02-03 06:30,3,112.07,112.1,112.06,112.09,12631
20060301|2006-02-03 07:00,3,112.09,112.19,112.03,112.08,49059
20060301|2006-02-03 07:30,3,112.08,112.08,111.95,112,125276
20060301|2006-02-03 08:00,3,112,112.01,111.9,111.96,87469
20060301|2006-02-03 08:30,3,111.96,112,111.93,111.98,48866
20060301|2006-02-03 09:00,3,111.98,112.09,111.96,112.07,84385
20060301|2006-02-03 09:30,3,112.07,112.16,112.07,112.12,46138
20060301|2006-02-03 10:00,3,112.13,112.2,112.13,112.16,36519
20060301|2006-02-03 10:30,3,112.17,112.18,112.14,112.14,21505
20060301|2006-02-03 11:00,3,112.14,112.16,112.13,112.14,6922
20060301|2006-02-03 11:30,3,112.14,112.16,112.13,112.15,5864
20060301|2006-02-03 12:00,3,112.15,112.16,112.13,112.15,2705
20060301|2006-02-03 12:30,3,112.15,112.15,112.13,112.15,510
20060301|2006-02-03 13:00,3,112.15,112.18,112.15,112.17,298
20060301|2006-02-03 13:30,3,112.17,112.18,112.16,112.16,85
20060301|2006-02-03 14:00,3,112.16,112.16,112.14,112.15,80
20060301|2006-02-03 14:30,3,112.15,112.17,112.15,112.15,783
20060301|2006-02-03 15:00,3,112.13,112.13,112.13,112.13,51
20060301|2006-02-06 01:00,6,112.14,112.16,112.12,112.12,10876
20060301|2006-02-06 01:30,6,112.12,112.14,112.09,112.13,12397
20060301|2006-02-06 02:00,6,112.13,112.16,112.1,112.14,17688
20060301|2006-02-06 02:30,6,112.14,112.19,112.14,112.18,20532
20060301|2006-02-06 03:00,6,112.18,112.23,112.18,112.22,26849
20060301|2006-02-06 03:30,6,112.21,112.23,112.16,112.17,32224
20060301|2006-02-06 04:00,6,112.17,112.19,112.15,112.18,18967
20060301|2006-02-06 04:30,6,112.18,112.23,112.17,112.22,23187
20060301|2006-02-06 05:00,6,112.21,112.24,112.2,112.21,17472
20060301|2006-02-06 05:30,6,112.21,112.22,112.19,112.2,9630
20060301|2006-02-06 06:00,6,112.21,112.23,112.2,112.21,9829
20060301|2006-02-06 06:30,6,112.21,112.21,112.17,112.18,11429
20060301|2006-02-06 07:00,6,112.19,112.24,112.17,112.19,36216
20060301|2006-02-06 07:30,6,112.18,112.2,112.14,112.18,24536
20060301|2006-02-06 08:00,6,112.18,112.25,112.17,112.25,19288
20060301|2006-02-06 08:30,6,112.24,112.26,112.18,112.21,47382
20060301|2006-02-06 09:00,6,112.21,112.24,112.2,112.21,23037
20060301|2006-02-06 09:30,6,112.2,112.2,112.13,112.13,37026
20060301|2006-02-06 10:00,6,112.13,112.18,112.13,112.16,22071
20060301|2006-02-06 10:30,6,112.16,112.17,112.14,112.15,8965
20060301|2006-02-06 11:00,6,112.15,112.16,112.14,112.16,3879
20060301|2006-02-06 11:30,6,112.15,112.17,112.13,112.15,4128
20060301|2006-02-06 12:00,6,112.15,112.15,112.13,112.14,1446
20060301|2006-02-06 12:30,6,112.14,112.15,112.14,112.14,444
20060301|2006-02-06 13:00,6,112.14,112.17,112.14,112.16,209
20060301|2006-02-06 13:30,6,112.15,112.16,112.14,112.15,233
20060301|2006-02-06 14:00,6,112.14,112.15,112.14,112.15,73
20060301|2006-02-06 14:30,6,112.14,112.16,112.14,112.14,564
20060301|2006-02-06 15:00,6,112.14,112.14,112.14,112.14,15
20060301|2006-02-07 01:00,7,112.11,112.13,112.07,112.12,18844
20060301|2006-02-07 01:30,7,112.13,112.16,112.11,112.15,9984
20060301|2006-02-07 02:00,7,112.15,112.17,112.13,112.15,9947
20060301|2006-02-07 02:30,7,112.15,112.21,112.14,112.21,31576
20060301|2006-02-07 03:00,7,112.21,112.22,112.2,112.22,38165
20060301|2006-02-07 03:30,7,112.22,112.25,112.21,112.23,47819
20060301|2006-02-07 04:00,7,112.22,112.24,112.21,112.22,27052
20060301|2006-02-07 04:30,7,112.22,112.28,112.21,112.25,39054
20060301|2006-02-07 05:00,7,112.26,112.29,112.23,112.26,31036
20060301|2006-02-07 05:30,7,112.27,112.32,112.25,112.29,27308
20060301|2006-02-07 06:00,7,112.29,112.33,112.28,112.32,25281
20060301|2006-02-07 06:30,7,112.32,112.34,112.28,112.28,33817
20060301|2006-02-07 07:00,7,112.28,112.31,112.28,112.3,27657
20060301|2006-02-07 07:30,7,112.3,112.33,112.29,112.31,43928
20060301|2006-02-07 08:00,7,112.31,112.31,112.24,112.26,38651
20060301|2006-02-07 08:30,7,112.26,112.29,112.24,112.25,31239
20060301|2006-02-07 09:00,7,112.25,112.25,112.17,112.17,54831
20060301|2006-02-07 09:30,7,112.18,112.18,112.05,112.05,79877
20060301|2006-02-07 10:00,7,112.06,112.1,112.03,112.1,53293
20060301|2006-02-07 10:30,7,112.1,112.1,112.05,112.06,17064
20060301|2006-02-07 11:00,7,112.07,112.09,112.04,112.08,10039
20060301|2006-02-07 11:30,7,112.08,112.1,112.07,112.09,5210
20060301|2006-02-07 12:00,7,112.09,112.1,112.06,112.06,2766
20060301|2006-02-07 12:30,7,112.07,112.11,112.07,112.11,1045
20060301|2006-02-07 13:00,7,112.1,112.12,112.1,112.11,1231
20060301|2006-02-07 13:30,7,112.1,112.1,112.09,112.1,216
20060301|2006-02-07 14:00,7,112.1,112.11,112.09,112.11,308
20060301|2006-02-07 14:30,7,112.11,112.12,112.1,112.11,1001
20060301|2006-02-07 15:00,7,112.13,112.13,112.13,112.13,40
20060301|2006-02-08 01:00,8,112.11,112.18,112.11,112.15,28216
20060301|2006-02-08 01:30,8,112.16,112.2,112.14,112.2,27506
20060301|2006-02-08 02:00,8,112.2,112.23,112.19,112.2,26622
20060301|2006-02-08 02:30,8,112.21,112.24,112.18,112.18,26379
20060301|2006-02-08 03:00,8,112.18,112.19,112.12,112.15,63106
20060301|2006-02-08 03:30,8,112.14,112.2,112.14,112.18,49091
20060301|2006-02-08 04:00,8,112.18,112.2,112.14,112.14,37901
20060301|2006-02-08 04:30,8,112.13,112.19,112.13,112.18,25855
20060301|2006-02-08 05:00,8,112.18,112.2,112.16,112.16,34949
20060301|2006-02-08 05:30,8,112.16,112.18,112.14,112.16,17285
20060301|2006-02-08 06:00,8,112.16,112.17,112.13,112.15,19910
20060301|2006-02-08 06:30,8,112.15,112.16,112.09,112.11,16904
20060301|2006-02-08 07:00,8,112.1,112.15,112.09,112.13,31935
20060301|2006-02-08 07:30,8,112.13,112.19,112.13,112.16,25924
20060301|2006-02-08 08:00,8,112.17,112.22,112.16,112.2,32281
20060301|2006-02-08 08:30,8,112.2,112.21,112.15,112.16,27302
20060301|2006-02-08 09:00,8,112.16,112.18,112.13,112.14,16215
20060301|2006-02-08 09:30,8,112.14,112.17,112.12,112.17,19832
20060301|2006-02-08 10:00,8,112.17,112.2,112.14,112.15,37014
20060301|2006-02-08 10:30,8,112.16,112.18,112.13,112.15,14554
20060301|2006-02-08 11:00,8,112.15,112.15,112.13,112.14,7566
20060301|2006-02-08 11:30,8,112.15,112.18,112.15,112.16,4013
20060301|2006-02-08 12:00,8,112.17,112.18,112.1,112.13,4494
20060301|2006-02-08 12:30,8,112.12,112.14,112.12,112.12,310
20060301|2006-02-08 13:00,8,112.13,112.13,112.12,112.12,98
20060301|2006-02-08 13:30,8,112.12,112.12,112.12,112.12,6
20060301|2006-02-08 14:00,8,112.13,112.14,112.12,112.14,52
20060301|2006-02-08 14:30,8,112.14,112.14,112.11,112.14,898
20060301|2006-02-08 15:00,8,112.13,112.13,112.13,112.13,50
20060301|2006-02-09 01:00,9,112.12,112.19,112.12,112.17,7038
20060301|2006-02-09 01:30,9,112.17,112.17,112.13,112.14,10731
20060301|2006-02-09 02:00,9,112.14,112.16,112.12,112.14,17426
20060301|2006-02-09 02:30,9,112.13,112.16,112.03,112.07,55550
20060301|2006-02-09 03:00,9,112.08,112.09,112.04,112.07,27401
20060301|2006-02-09 03:30,9,112.06,112.09,112.06,112.09,14424
20060301|2006-02-09 04:00,9,112.09,112.11,112.06,112.08,27559
20060301|2006-02-09 04:30,9,112.08,112.09,112.06,112.09,17675
20060301|2006-02-09 05:00,9,112.09,112.09,112.02,112.03,28069
20060301|2006-02-09 05:30,9,112.02,112.06,111.97,111.99,46624
20060301|2006-02-09 06:00,9,111.99,112.06,111.98,112.04,31508
20060301|2006-02-09 06:30,9,112.03,112.03,112,112.01,18416
20060301|2006-02-09 07:00,9,112,112.05,111.99,112.01,23707
20060301|2006-02-09 07:30,9,112.02,112.05,112.01,112.04,31135
20060301|2006-02-09 08:00,9,112.03,112.13,112.03,112.12,55961
20060301|2006-02-09 08:30,9,112.13,112.17,112.12,112.13,49423
20060301|2006-02-09 09:00,9,112.14,112.24,112.13,112.22,85694
20060301|2006-02-09 09:30,9,112.22,112.26,112.2,112.22,48590
20060301|2006-02-09 10:00,9,112.22,112.31,112.22,112.26,53533
20060301|2006-02-09 10:30,9,112.26,112.28,112.24,112.26,22817
20060301|2006-02-09 11:00,9,112.27,112.3,112.25,112.26,12959
20060301|2006-02-09 11:30,9,112.26,112.3,112.26,112.28,5761
20060301|2006-02-09 12:00,9,112.27,112.3,112.22,112.23,11597
20060301|2006-02-09 12:30,9,112.23,112.29,112.23,112.28,1288
20060301|2006-02-09 13:00,9,112.28,112.3,112.27,112.3,1709
20060301|2006-02-09 13:30,9,112.29,112.29,112.28,112.29,120
20060301|2006-02-09 14:00,9,112.28,112.29,112.27,112.28,121
20060301|2006-02-09 14:30,9,112.28,112.29,112.24,112.24,968
20060301|2006-02-09 15:00,9,112.24,112.24,112.24,112.24,2
20060301|2006-02-10 01:00,10,112.22,112.23,112.18,112.2,37598
20060301|2006-02-10 01:30,10,112.2,112.31,112.19,112.29,31314
20060301|2006-02-10 02:00,10,112.3,112.38,112.29,112.34,44184
20060301|2006-02-10 02:30,10,112.35,112.36,112.31,112.32,43099
20060301|2006-02-10 03:00,10,112.32,112.33,112.26,112.3,37602
20060301|2006-02-10 03:30,10,112.3,112.34,112.29,112.33,19447
20060301|2006-02-10 04:00,10,112.32,112.33,112.3,112.3,24555
20060301|2006-02-10 04:30,10,112.31,112.32,112.29,112.3,22716
20060301|2006-02-10 05:00,10,112.31,112.31,112.29,112.31,8305
20060301|2006-02-10 05:30,10,112.31,112.33,112.31,112.32,15660
20060301|2006-02-10 06:00,10,112.32,112.32,112.3,112.32,6043
20060301|2006-02-10 06:30,10,112.32,112.41,112.3,112.39,35254
20060301|2006-02-10 07:00,10,112.39,112.44,112.39,112.42,45691
20060301|2006-02-10 07:30,10,112.43,112.45,112.4,112.43,46141
20060301|2006-02-10 08:00,10,112.43,112.46,112.42,112.46,29127
20060301|2006-02-10 08:30,10,112.45,112.5,112.42,112.42,43076
20060301|2006-02-10 09:00,10,112.42,112.46,112.4,112.44,26832
20060301|2006-02-10 09:30,10,112.44,112.44,112.33,112.34,45017
20060301|2006-02-10 10:00,10,112.35,112.39,112.34,112.37,18198
20060301|2006-02-10 10:30,10,112.37,112.37,112.28,112.29,18503
20060301|2006-02-10 11:00,10,112.3,112.3,112.26,112.28,13878
20060301|2006-02-10 11:30,10,112.28,112.29,112.23,112.25,10437
20060301|2006-02-10 12:00,10,112.24,112.24,112.21,112.22,4692
20060301|2006-02-10 12:30,10,112.22,112.23,112.19,112.2,3857
20060301|2006-02-10 13:00,10,112.2,112.21,112.17,112.21,870
20060301|2006-02-10 13:30,10,112.21,112.24,112.21,112.23,1238
20060301|2006-02-10 14:00,10,112.22,112.22,112.21,112.21,72
20060301|2006-02-10 14:30,10,112.21,112.25,112.21,112.25,715
20060301|2006-02-10 15:00,10,112.24,112.24,112.24,112.24,1
20060301|2006-02-13 01:00,13,112.27,112.28,112.23,112.23,14078
20060301|2006-02-13 01:30,13,112.24,112.24,112.18,112.21,16645
20060301|2006-02-13 02:00,13,112.2,112.26,112.2,112.25,17179
20060301|2006-02-13 02:30,13,112.25,112.26,112.17,112.19,29344
20060301|2006-02-13 03:00,13,112.18,112.19,112.12,112.13,54888
20060301|2006-02-13 03:30,13,112.13,112.17,112.12,112.15,25282
20060301|2006-02-13 04:00,13,112.15,112.21,112.14,112.17,21812
20060301|2006-02-13 04:30,13,112.17,112.17,112.14,112.17,19890
20060301|2006-02-13 05:00,13,112.17,112.17,112.13,112.14,11850
20060301|2006-02-13 05:30,13,112.15,112.17,112.13,112.15,11054
20060301|2006-02-13 06:00,13,112.15,112.19,112.13,112.19,12841
20060301|2006-02-13 06:30,13,112.18,112.2,112.14,112.16,12457
20060301|2006-02-13 07:00,13,112.16,112.26,112.14,112.19,44232
20060301|2006-02-13 07:30,13,112.19,112.21,112.16,112.19,27410
20060301|2006-02-13 08:00,13,112.18,112.25,112.18,112.24,26411
20060301|2006-02-13 08:30,13,112.25,112.25,112.19,112.21,23406
20060301|2006-02-13 09:00,13,112.22,112.25,112.21,112.24,16202
20060301|2006-02-13 09:30,13,112.23,112.24,112.15,112.18,42551
20060301|2006-02-13 10:00,13,112.17,112.2,112.16,112.17,12358
20060301|2006-02-13 10:30,13,112.18,112.24,112.18,112.24,16276
20060301|2006-02-13 11:00,13,112.23,112.24,112.21,112.23,9230
20060301|2006-02-13 11:30,13,112.24,112.27,112.24,112.27,9652
20060301|2006-02-13 12:00,13,112.27,112.29,112.26,112.29,5762
20060301|2006-02-13 12:30,13,112.28,112.3,112.28,112.28,1517
20060301|2006-02-13 13:00,13,112.29,112.29,112.29,112.29,386
20060301|2006-02-13 13:30,13,112.29,112.3,112.28,112.28,493
20060301|2006-02-13 14:00,13,112.29,112.29,112.29,112.29,22
20060301|2006-02-13 14:30,13,112.29,112.29,112.26,112.27,890
20060301|2006-02-13 15:00,13,112.29,112.29,112.29,112.29,5
20060301|2006-02-14 01:00,14,112.27,112.32,112.24,112.25,15017
20060301|2006-02-14 01:30,14,112.24,112.3,112.24,112.29,14512
20060301|2006-02-14 02:00,14,112.29,112.31,112.25,112.3,31434
20060301|2006-02-14 02:30,14,112.3,112.31,112.24,112.25,25812
20060301|2006-02-14 03:00,14,112.25,112.29,112.25,112.29,21095
20060301|2006-02-14 03:30,14,112.28,112.33,112.27,112.3,39142
20060301|2006-02-14 04:00,14,112.29,112.3,112.2,112.22,45501
20060301|2006-02-14 04:30,14,112.22,112.26,112.22,112.24,20442
20060301|2006-02-14 05:00,14,112.24,112.24,112.17,112.2,38596
20060301|2006-02-14 05:30,14,112.19,112.26,112.19,112.26,16221
20060301|2006-02-14 06:00,14,112.25,112.26,112.21,112.23,9455
20060301|2006-02-14 06:30,14,112.23,112.25,112.22,112.23,4894
20060301|2006-02-14 07:00,14,112.24,112.25,112.17,112.17,21461
20060301|2006-02-14 07:30,14,112.17,112.2,112.14,112.18,88756
20060301|2006-02-14 08:00,14,112.18,112.2,112.16,112.16,38466
20060301|2006-02-14 08:30,14,112.17,112.19,112.11,112.17,62024
20060301|2006-02-14 09:00,14,112.17,112.19,112.15,112.19,22005
20060301|2006-02-14 09:30,14,112.19,112.26,112.18,112.26,38514
20060301|2006-02-14 10:00,14,112.26,112.31,112.22,112.23,54636
20060301|2006-02-14 10:30,14,112.23,112.25,112.21,112.23,15758
20060301|2006-02-14 11:00,14,112.24,112.24,112.21,112.24,6348
20060301|2006-02-14 11:30,14,112.24,112.25,112.2,112.21,3790
20060301|2006-02-14 12:00,14,112.21,112.25,112.2,112.24,2089
20060301|2006-02-14 12:30,14,112.24,112.26,112.24,112.24,746
20060301|2006-02-14 13:00,14,112.24,112.24,112.22,112.24,404
20060301|2006-02-14 13:30,14,112.23,112.23,112.21,112.21,718
20060301|2006-02-14 14:00,14,112.21,112.22,112.19,112.21,1073
20060301|2006-02-14 14:30,14,112.2,112.25,112.2,112.25,1086
20060301|2006-02-14 15:00,14,112.23,112.23,112.23,112.23,51
20060301|2006-02-15 01:00,15,112.22,112.26,112.21,112.24,11053
20060301|2006-02-15 01:30,15,112.25,112.29,112.25,112.27,10120
20060301|2006-02-15 02:00,15,112.27,112.32,112.26,112.3,26275
20060301|2006-02-15 02:30,15,112.3,112.33,112.27,112.29,26694
20060301|2006-02-15 03:00,15,112.28,112.31,112.28,112.28,26232
20060301|2006-02-15 03:30,15,112.28,112.29,112.24,112.25,30615
20060301|2006-02-15 04:00,15,112.25,112.29,112.24,112.27,33157
20060301|2006-02-15 04:30,15,112.26,112.3,112.26,112.29,38321
20060301|2006-02-15 05:00,15,112.3,112.3,112.24,112.25,31480
20060301|2006-02-15 05:30,15,112.25,112.28,112.24,112.27,14527
20060301|2006-02-15 06:00,15,112.27,112.29,112.27,112.29,12265
20060301|2006-02-15 06:30,15,112.29,112.31,112.27,112.3,12483
20060301|2006-02-15 07:00,15,112.3,112.34,112.28,112.33,37001
20060301|2006-02-15 07:30,15,112.33,112.37,112.33,112.33,54207
20060301|2006-02-15 08:00,15,112.33,112.36,112.31,112.34,28270
20060301|2006-02-15 08:30,15,112.34,112.36,112.27,112.3,24408
20060301|2006-02-15 09:00,15,112.3,112.41,112.29,112.35,80732
20060301|2006-02-15 09:30,15,112.34,112.35,112.29,112.29,53741
20060301|2006-02-15 10:00,15,112.29,112.3,112.21,112.26,48532
20060301|2006-02-15 10:30,15,112.26,112.26,112.19,112.19,25503
20060301|2006-02-15 11:00,15,112.19,112.22,112.16,112.17,20951
20060301|2006-02-15 11:30,15,112.17,112.2,112.16,112.16,10075
20060301|2006-02-15 12:00,15,112.16,112.2,112.16,112.19,1143
20060301|2006-02-15 12:30,15,112.19,112.2,112.17,112.18,958
20060301|2006-02-15 13:00,15,112.17,112.18,112.17,112.18,32
20060301|2006-02-15 13:30,15,112.18,112.19,112.18,112.19,12
20060301|2006-02-15 14:00,15,112.19,112.2,112.19,112.2,244
20060301|2006-02-15 14:30,15,112.19,112.21,112.18,112.21,1250
20060301|2006-02-15 15:00,15,112.2,112.2,112.2,112.2,2
20060301|2006-02-16 01:00,16,112.24,112.27,112.22,112.23,18845
20060301|2006-02-16 01:30,16,112.23,112.23,112.18,112.22,18316
20060301|2006-02-16 02:00,16,112.22,112.23,112.13,112.15,33215
20060301|2006-02-16 02:30,16,112.15,112.19,112.15,112.15,26306
20060301|2006-02-16 03:00,16,112.15,112.19,112.14,112.17,28172
20060301|2006-02-16 03:30,16,112.16,112.18,112.14,112.15,44346
20060301|2006-02-16 04:00,16,112.15,112.16,112.12,112.15,31993
20060301|2006-02-16 04:30,16,112.15,112.16,112.05,112.08,73700
20060301|2006-02-16 05:00,16,112.08,112.13,112.08,112.1,42179
20060301|2006-02-16 05:30,16,112.11,112.15,112.09,112.14,24194
20060301|2006-02-16 06:00,16,112.14,112.15,112.11,112.12,15087
20060301|2006-02-16 06:30,16,112.13,112.15,112.12,112.14,11654
20060301|2006-02-16 07:00,16,112.13,112.17,112.13,112.13,13738
20060301|2006-02-16 07:30,16,112.14,112.19,112.09,112.18,53136
20060301|2006-02-16 08:00,16,112.17,112.2,112.16,112.19,34551
20060301|2006-02-16 08:30,16,112.19,112.19,112.14,112.17,26248
20060301|2006-02-16 09:00,16,112.16,112.19,112.15,112.18,26660
20060301|2006-02-16 09:30,16,112.17,112.23,112.17,112.21,37328
20060301|2006-02-16 10:00,16,112.21,112.22,112.17,112.18,14121
20060301|2006-02-16 10:30,16,112.18,112.19,112.16,112.18,7797
20060301|2006-02-16 11:00,16,112.19,112.19,112.16,112.19,4815
20060301|2006-02-16 11:30,16,112.19,112.21,112.17,112.19,3653
20060301|2006-02-16 12:00,16,112.2,112.2,112.18,112.18,1147
20060301|2006-02-16 12:30,16,112.19,112.19,112.18,112.19,112
20060301|2006-02-16 13:00,16,112.18,112.18,112.16,112.16,904
20060301|2006-02-16 13:30,16,112.17,112.2,112.17,112.2,184
20060301|2006-02-16 14:00,16,112.2,112.22,112.19,112.21,534
20060301|2006-02-16 14:30,16,112.22,112.22,112.2,112.2,799
20060301|2006-02-17 01:00,17,112.24,112.29,112.23,112.28,21258
20060301|2006-02-17 01:30,17,112.29,112.32,112.28,112.3,31714
20060301|2006-02-17 02:00,17,112.31,112.34,112.31,112.32,27333
20060301|2006-02-17 02:30,17,112.32,112.35,112.31,112.34,30613
20060301|2006-02-17 03:00,17,112.34,112.35,112.31,112.35,28062
20060301|2006-02-17 03:30,17,112.34,112.39,112.34,112.35,33606
20060301|2006-02-17 04:00,17,112.36,112.39,112.35,112.38,24133
20060301|2006-02-17 04:30,17,112.38,112.39,112.35,112.35,22218
20060301|2006-02-17 05:00,17,112.35,112.36,112.32,112.34,20161
20060301|2006-02-17 05:30,17,112.34,112.35,112.33,112.34,15049
20060301|2006-02-17 06:00,17,112.34,112.35,112.32,112.35,5645
20060301|2006-02-17 06:30,17,112.35,112.37,112.34,112.35,9308
20060301|2006-02-17 07:00,17,112.35,112.36,112.31,112.34,14985
20060301|2006-02-17 07:30,17,112.33,112.41,112.33,112.4,54611
20060301|2006-02-17 08:00,17,112.39,112.45,112.37,112.39,52366
20060301|2006-02-17 08:30,17,112.39,112.43,112.35,112.36,43232
20060301|2006-02-17 09:00,17,112.36,112.45,112.35,112.44,43584
20060301|2006-02-17 09:30,17,112.44,112.46,112.41,112.43,39104
20060301|2006-02-17 10:00,17,112.44,112.5,112.43,112.49,28834
20060301|2006-02-17 10:30,17,112.49,112.52,112.47,112.49,28611
20060301|2006-02-17 11:00,17,112.5,112.52,112.47,112.48,13347
20060301|2006-02-17 11:30,17,112.47,112.49,112.45,112.47,6818
20060301|2006-02-17 12:00,17,112.48,112.48,112.46,112.47,667
20060301|2006-02-17 12:30,17,112.46,112.47,112.45,112.46,778
20060301|2006-02-17 13:00,17,112.46,112.46,112.46,112.46,5
20060301|2006-02-17 13:30,17,112.46,112.46,112.46,112.46,107
20060301|2006-02-17 14:00,17,112.47,112.48,112.47,112.48,13
20060301|2006-02-17 14:30,17,112.48,112.48,112.45,112.45,565
20060301|2006-02-17 15:00,17,112.45,112.45,112.45,112.45,37
20060301|2006-02-20 01:00,20,112.44,112.51,112.44,112.49,10389
20060301|2006-02-20 01:30,20,112.49,112.57,112.48,112.56,22869
20060301|2006-02-20 02:00,20,112.56,112.59,112.53,112.54,15794
20060301|2006-02-20 02:30,20,112.54,112.56,112.49,112.5,24148
20060301|2006-02-20 03:00,20,112.5,112.52,112.48,112.5,18406
20060301|2006-02-20 03:30,20,112.5,112.54,112.48,112.53,14121
20060301|2006-02-20 04:00,20,112.53,112.55,112.52,112.54,14310
20060301|2006-02-20 04:30,20,112.54,112.55,112.52,112.53,17901
20060301|2006-02-20 05:00,20,112.53,112.54,112.51,112.53,8754
20060301|2006-02-20 05:30,20,112.54,112.56,112.53,112.54,7275
20060301|2006-02-20 06:00,20,112.53,112.55,112.52,112.53,11698
20060301|2006-02-20 06:30,20,112.54,112.56,112.53,112.55,8031
20060301|2006-02-20 07:00,20,112.55,112.56,112.54,112.55,12444
20060301|2006-02-20 07:30,20,112.55,112.55,112.52,112.53,7504
20060301|2006-02-20 08:00,20,112.54,112.56,112.53,112.55,3308
20060301|2006-02-20 08:30,20,112.55,112.56,112.54,112.55,6785
20060301|2006-02-20 09:00,20,112.55,112.56,112.54,112.54,8630
20060301|2006-02-20 09:30,20,112.54,112.55,112.52,112.54,14796
20060301|2006-02-20 10:00,20,112.54,112.57,112.52,112.55,11592
20060301|2006-02-20 10:30,20,112.54,112.6,112.53,112.57,21432
20060301|2006-02-20 11:00,20,112.57,112.57,112.54,112.55,6882
20060301|2006-02-20 11:30,20,112.56,112.58,112.55,112.57,2591
20060301|2006-02-20 12:00,20,112.57,112.58,112.57,112.57,492
20060301|2006-02-20 12:30,20,112.57,112.58,112.57,112.57,158
20060301|2006-02-20 13:00,20,112.56,112.56,112.56,112.56,215
20060301|2006-02-20 13:30,20,112.57,112.57,112.56,112.56,2
20060301|2006-02-20 14:30,20,112.57,112.57,112.55,112.55,165
20060301|2006-02-21 01:00,21,112.55,112.58,112.54,112.55,8926
20060301|2006-02-21 01:30,21,112.55,112.59,112.55,112.55,15018
20060301|2006-02-21 02:00,21,112.56,112.66,112.56,112.62,48266
20060301|2006-02-21 02:30,21,112.62,112.63,112.58,112.6,33037
20060301|2006-02-21 03:00,21,112.6,112.62,112.55,112.57,28308
20060301|2006-02-21 03:30,21,112.57,112.58,112.51,112.51,40420
20060301|2006-02-21 04:00,21,112.51,112.52,112.43,112.46,75519
20060301|2006-02-21 04:30,21,112.47,112.49,112.45,112.46,22756
20060301|2006-02-21 05:00,21,112.46,112.49,112.45,112.46,19705
20060301|2006-02-21 05:30,21,112.46,112.48,112.45,112.46,15395
20060301|2006-02-21 06:00,21,112.47,112.47,112.46,112.47,6595
20060301|2006-02-21 06:30,21,112.47,112.51,112.47,112.5,8398
20060301|2006-02-21 07:00,21,112.5,112.53,112.49,112.51,22255
20060301|2006-02-21 07:30,21,112.52,112.53,112.46,112.49,27250
20060301|2006-02-21 08:00,21,112.49,112.5,112.44,112.45,36861
20060301|2006-02-21 08:30,21,112.45,112.46,112.39,112.41,76050
20060301|2006-02-21 09:00,21,112.41,112.48,112.41,112.46,42871
20060301|2006-02-21 09:30,21,112.46,112.52,112.46,112.49,43762
20060301|2006-02-21 10:00,21,112.48,112.48,112.46,112.48,26486
20060301|2006-02-21 10:30,21,112.48,112.48,112.44,112.47,8809
20060301|2006-02-21 11:00,21,112.46,112.48,112.45,112.48,2000
20060301|2006-02-21 11:30,21,112.48,112.5,112.47,112.5,5344
20060301|2006-02-21 12:00,21,112.49,112.5,112.49,112.5,735
20060301|2006-02-21 12:30,21,112.49,112.5,112.49,112.49,422
20060301|2006-02-21 13:00,21,112.51,112.51,112.48,112.48,218
20060301|2006-02-21 13:30,21,112.48,112.48,112.46,112.46,342
20060301|2006-02-21 14:00,21,112.46,112.46,112.46,112.46,145
20060301|2006-02-21 14:30,21,112.47,112.49,112.46,112.49,672
20060301|2006-02-21 15:00,21,112.46,112.46,112.46,112.46,2
20060301|2006-02-22 01:00,22,112.45,112.46,112.42,112.43,8916
20060301|2006-02-22 01:30,22,112.44,112.47,112.4,112.43,15029
20060301|2006-02-22 02:00,22,112.42,112.44,112.39,112.4,29211
20060301|2006-02-22 02:30,22,112.4,112.42,112.38,112.41,25160
20060301|2006-02-22 03:00,22,112.41,112.43,112.39,112.4,25929
20060301|2006-02-22 03:30,22,112.41,112.42,112.34,112.35,44479
20060301|2006-02-22 04:00,22,112.36,112.38,112.34,112.37,29716
20060301|2006-02-22 04:30,22,112.36,112.38,112.35,112.37,16158
20060301|2006-02-22 05:00,22,112.36,112.41,112.36,112.41,23873
20060301|2006-02-22 05:30,22,112.4,112.41,112.37,112.37,10280
20060301|2006-02-22 06:00,22,112.38,112.39,112.37,112.37,16798
20060301|2006-02-22 06:30,22,112.37,112.38,112.35,112.38,9961
20060301|2006-02-22 07:00,22,112.37,112.38,112.34,112.38,29570
20060301|2006-02-22 07:30,22,112.38,112.44,112.37,112.42,63450
20060301|2006-02-22 08:00,22,112.42,112.48,112.4,112.46,43958
20060301|2006-02-22 08:30,22,112.47,112.51,112.43,112.51,46971
20060301|2006-02-22 09:00,22,112.51,112.53,112.47,112.52,63417
20060301|2006-02-22 09:30,22,112.51,112.54,112.49,112.5,30022
20060301|2006-02-22 10:00,22,112.5,112.55,112.49,112.55,33829
20060301|2006-02-22 10:30,22,112.56,112.57,112.54,112.57,17055
20060301|2006-02-22 11:00,22,112.56,112.6,112.55,112.58,18637
20060301|2006-02-22 11:30,22,112.59,112.59,112.55,112.58,13131
20060301|2006-02-22 12:00,22,112.58,112.58,112.53,112.54,7621
20060301|2006-02-22 12:30,22,112.54,112.55,112.54,112.55,339
20060301|2006-02-22 13:00,22,112.55,112.56,112.54,112.55,221
20060301|2006-02-22 13:30,22,112.55,112.58,112.55,112.57,1233
20060301|2006-02-22 14:00,22,112.56,112.57,112.56,112.57,88
20060301|2006-02-22 14:30,22,112.57,112.58,112.56,112.58,499
20060301|2006-02-22 15:00,22,112.57,112.57,112.57,112.57,35
20060301|2006-02-23 01:00,23,112.58,112.59,112.53,112.54,6752
20060301|2006-02-23 01:30,23,112.53,112.58,112.53,112.54,13783
20060301|2006-02-23 02:00,23,112.55,112.56,112.53,112.55,12764
20060301|2006-02-23 02:30,23,112.55,112.57,112.47,112.47,52787
20060301|2006-02-23 03:00,23,112.47,112.48,112.37,112.38,95506
20060301|2006-02-23 03:30,23,112.37,112.38,112.31,112.35,85363
20060301|2006-02-23 04:00,23,112.35,112.37,112.32,112.37,31417
20060301|2006-02-23 04:30,23,112.36,112.37,112.31,112.31,19123
20060301|2006-02-23 05:00,23,112.31,112.36,112.31,112.33,15151
20060301|2006-02-23 05:30,23,112.32,112.34,112.28,112.32,41357
20060301|2006-02-23 06:00,23,112.31,112.33,112.31,112.33,7173
20060301|2006-02-23 06:30,23,112.33,112.35,112.32,112.33,12274
20060301|2006-02-23 07:00,23,112.33,112.34,112.28,112.29,22916
20060301|2006-02-23 07:30,23,112.29,112.3,112.25,112.3,65123
20060301|2006-02-23 08:00,23,112.29,112.31,112.25,112.26,30566
20060301|2006-02-23 08:30,23,112.25,112.31,112.25,112.28,31971
20060301|2006-02-23 09:00,23,112.28,112.29,112.17,112.2,81768
20060301|2006-02-23 09:30,23,112.2,112.22,112.18,112.18,43849
20060301|2006-02-23 10:00,23,112.18,112.23,112.18,112.2,28527
20060301|2006-02-23 10:30,23,112.21,112.22,112.18,112.2,47397
20060301|2006-02-23 11:00,23,112.19,112.21,112.18,112.2,23568
20060301|2006-02-23 11:30,23,112.19,112.22,112.19,112.2,12603
20060301|2006-02-23 12:00,23,112.2,112.2,112.15,112.16,5190
20060301|2006-02-23 12:30,23,112.16,112.18,112.15,112.17,663
20060301|2006-02-23 13:00,23,112.17,112.18,112.16,112.16,314
20060301|2006-02-23 13:30,23,112.17,112.17,112.16,112.17,236
20060301|2006-02-23 14:00,23,112.16,112.19,112.16,112.18,481
20060301|2006-02-23 14:30,23,112.18,112.19,112.17,112.18,664
20060301|2006-02-23 15:00,23,112.15,112.15,112.15,112.15,134
20060301|2006-02-24 01:00,24,112.17,112.17,112.11,112.11,21960
20060301|2006-02-24 01:30,24,112.11,112.15,112.08,112.09,24523
20060301|2006-02-24 02:00,24,112.1,112.18,112.09,112.17,38944
20060301|2006-02-24 02:30,24,112.17,112.19,112.13,112.16,22880
20060301|2006-02-24 03:00,24,112.16,112.18,112.14,112.15,15119
20060301|2006-02-24 03:30,24,112.15,112.2,112.14,112.16,22144
20060301|2006-02-24 04:00,24,112.16,112.21,112.16,112.19,21198
20060301|2006-02-24 04:30,24,112.18,112.21,112.12,112.19,50181
20060301|2006-02-24 05:00,24,112.2,112.24,112.18,112.2,39015
20060301|2006-02-24 05:30,24,112.21,112.22,112.18,112.21,17754
20060301|2006-02-24 06:00,24,112.21,112.21,112.17,112.19,16041
20060301|2006-02-24 06:30,24,112.19,112.2,112.17,112.18,6157
20060301|2006-02-24 07:00,24,112.19,112.26,112.19,112.23,38707
20060301|2006-02-24 07:30,24,112.23,112.3,112.22,112.25,69554
20060301|2006-02-24 08:00,24,112.26,112.26,112.21,112.22,23926
20060301|2006-02-24 08:30,24,112.21,112.23,112.19,112.19,21111
20060301|2006-02-24 09:00,24,112.2,112.2,112.12,112.13,51723
20060301|2006-02-24 09:30,24,112.14,112.17,112.12,112.15,23607
20060301|2006-02-24 10:00,24,112.15,112.17,112.14,112.15,37886
20060301|2006-02-24 10:30,24,112.16,112.16,112.13,112.16,22556
20060301|2006-02-24 11:00,24,112.16,112.17,112.14,112.14,6066
20060301|2006-02-24 11:30,24,112.15,112.15,112.12,112.12,6783
20060301|2006-02-24 12:00,24,112.12,112.13,112.12,112.12,2470
20060301|2006-02-24 12:30,24,112.12,112.12,112.11,112.11,134
20060301|2006-02-24 13:00,24,112.12,112.12,112.11,112.11,4
20060301|2006-02-24 13:30,24,112.12,112.12,112.11,112.12,216
20060301|2006-02-24 14:00,24,112.12,112.12,112.11,112.11,380
20060301|2006-02-24 14:30,24,112.1,112.11,112.09,112.1,1294
20060301|2006-02-27 01:00,27,112.06,112.08,112.01,112.07,16662
20060301|2006-02-27 01:30,27,112.07,112.09,112.05,112.07,9876
20060301|2006-02-27 02:00,27,112.07,112.07,112.02,112.05,25328
20060301|2006-02-27 02:30,27,112.06,112.07,112.04,112.04,27310
20060301|2006-02-27 03:00,27,112.05,112.06,112.03,112.04,20918
20060301|2006-02-27 03:30,27,112.04,112.07,112.02,112.03,19085
20060301|2006-02-27 04:00,27,112.02,112.05,112,112.02,49708
20060301|2006-02-27 04:30,27,112.03,112.03,111.96,112,73289
20060301|2006-02-27 05:00,27,112,112.03,112,112.03,21550
20060301|2006-02-27 05:30,27,112.02,112.04,112.01,112.02,20479
20060301|2006-02-27 06:00,27,112.02,112.03,112,112.01,8206
20060301|2006-02-27 06:30,27,112.02,112.03,112.01,112.03,36528
20060301|2006-02-27 07:00,27,112.02,112.06,112.01,112.05,22214
20060301|2006-02-27 07:30,27,112.05,112.08,112.04,112.06,31344
20060301|2006-02-27 08:00,27,112.07,112.08,112.04,112.05,29228
20060301|2006-02-27 08:30,27,112.05,112.06,112.02,112.04,29606
20060301|2006-02-27 09:00,27,112.05,112.07,112.02,112.05,26168
20060301|2006-02-27 09:30,27,112.04,112.06,111.96,111.97,32055
20060301|2006-02-27 10:00,27,111.97,111.97,111.9,111.93,60045
20060301|2006-02-27 10:30,27,111.94,111.94,111.88,111.91,33174
20060301|2006-02-27 11:00,27,111.91,111.94,111.9,111.92,13103
20060301|2006-02-27 11:30,27,111.92,111.95,111.91,111.93,7268
20060301|2006-02-27 12:00,27,111.94,111.95,111.93,111.94,2153
20060301|2006-02-27 12:30,27,111.94,111.94,111.92,111.93,910
20060301|2006-02-27 13:00,27,111.92,111.93,111.91,111.91,426
20060301|2006-02-27 13:30,27,111.92,111.92,111.92,111.92,117
20060301|2006-02-27 14:00,27,111.92,111.92,111.91,111.92,244
20060301|2006-02-27 14:30,27,111.92,111.94,111.91,111.94,328
20060301|2006-02-27 15:00,27,111.91,111.91,111.91,111.91,6
20060301|2006-02-28 01:00,28,111.93,111.97,111.92,111.96,29071
20060301|2006-02-28 01:30,28,111.96,111.97,111.91,111.92,23056
20060301|2006-02-28 02:00,28,111.93,112.02,111.93,112.01,50833
20060301|2006-02-28 02:30,28,112.01,112.03,111.99,112,38398
20060301|2006-02-28 03:00,28,112,112.03,111.99,112.01,17020
20060301|2006-02-28 03:30,28,112.01,112.03,111.99,112.01,28713
20060301|2006-02-28 04:00,28,112,112.05,111.99,112,42803
20060301|2006-02-28 04:30,28,112,112.02,111.99,112.01,20388
20060301|2006-02-28 05:00,28,112,112.03,111.99,112,13377
20060301|2006-02-28 05:30,28,112.01,112.01,111.97,111.99,21249
20060301|2006-02-28 06:00,28,111.98,112.01,111.98,111.99,8731
20060301|2006-02-28 06:30,28,111.99,112,111.91,111.96,39518
20060301|2006-02-28 07:00,28,111.96,111.98,111.95,111.97,17084
20060301|2006-02-28 07:30,28,111.96,112,111.95,111.99,26137
20060301|2006-02-28 08:00,28,111.99,112.04,111.99,112.02,42100
20060301|2006-02-28 08:30,28,112.02,112.07,112,112.07,34312
20060301|2006-02-28 09:00,28,112.07,112.13,112.06,112.12,76162
20060301|2006-02-28 09:30,28,112.11,112.14,112.07,112.11,42806
20060301|2006-02-28 10:00,28,112.11,112.15,112.11,112.14,40655
20060301|2006-02-28 10:30,28,112.14,112.14,112.08,112.11,21492
20060301|2006-02-28 11:00,28,112.11,112.13,112.1,112.11,10450
20060301|2006-02-28 11:30,28,112.11,112.12,112.08,112.09,11141
20060301|2006-02-28 12:00,28,112.09,112.09,112.07,112.08,2533
20060301|2006-02-28 12:30,28,112.09,112.1,112.08,112.1,1685
20060301|2006-02-28 13:00,28,112.09,112.09,112.09,112.09,219
20060301|2006-02-28 13:30,28,112.09,112.1,112.09,112.09,851
20060301|2006-02-28 14:00,28,112.08,112.08,112.08,112.08,1183
20060301|2006-02-28 14:30,28,112.08,112.08,112.06,112.06,1016
20060301|2006-02-28 15:00,28,112.06,112.06,112.06,112.06,11
20060301|2006-03-01 01:00,1,112.07,112.12,112.06,112.08,20716
20060301|2006-03-01 01:30,1,112.08,112.11,112.07,112.1,22615
20060301|2006-03-01 02:00,1,112.11,112.13,112.09,112.13,17869
20060301|2006-03-01 02:30,1,112.12,112.13,112.06,112.06,41142
20060301|2006-03-01 03:00,1,112.06,112.06,112.02,112.03,61533
20060301|2006-03-01 03:30,1,112.03,112.04,112,112.02,46818
20060301|2006-03-01 04:00,1,112.02,112.03,111.99,112.01,35176
20060301|2006-03-01 04:30,1,112,112.05,112,112.05,31052
20060301|2006-03-01 05:00,1,112.05,112.05,112.02,112.04,12936
20060301|2006-03-01 05:30,1,112.04,112.04,112.01,112.04,13781
20060301|2006-03-01 06:00,1,112.04,112.05,112.02,112.05,12974
20060301|2006-03-01 06:30,1,112.05,112.05,112.03,112.04,6206
20060301|2006-03-01 07:00,1,112.05,112.05,112,112.02,53125
20060301|2006-03-01 07:30,1,112.02,112.04,111.97,111.98,56861
20060301|2006-03-01 08:00,1,111.98,112.03,111.97,112.01,50537
20060301|2006-03-01 08:30,1,112,112.03,112,112.01,45855
20060301|2006-03-01 09:00,1,112.01,112.06,111.99,112.04,67757
20060301|2006-03-01 09:30,1,112.04,112.05,111.98,112,45326
20060301|2006-03-01 10:00,1,112,112.07,112,112.06,48398
20060301|2006-03-01 10:30,1,112.06,112.07,112.03,112.04,19857
20060301|2006-03-01 11:00,1,112.04,112.04,112.01,112.02,11960
20060301|2006-03-01 11:30,1,112.02,112.03,112,112.02,7370
20060301|2006-03-01 12:00,1,112.01,112.04,112,112.01,7019
20060301|2006-03-01 12:30,1,112.01,112.05,112,112.05,3238
20060301|2006-03-01 13:00,1,112.04,112.05,112.03,112.04,320
20060301|2006-03-01 13:30,1,112.04,112.04,112.03,112.03,72
20060301|2006-03-01 14:00,1,112.04,112.04,112.03,112.03,291
20060301|2006-03-01 14:30,1,112.04,112.05,112.03,112.03,494
20060301|2006-03-01 15:00,1,112.03,112.03,112.03,112.03,34
20060301|2006-03-02 01:00,2,112.02,112.05,112,112.03,20782
20060301|2006-03-02 01:30,2,112.03,112.07,112.02,112.07,18474
20060301|2006-03-02 02:00,2,112.07,112.08,112.05,112.06,23337
20060301|2006-03-02 02:30,2,112.06,112.08,112.05,112.05,19005
20060301|2006-03-02 03:00,2,112.06,112.06,112.02,112.04,38800
20060301|2006-03-02 03:30,2,112.03,112.04,112.01,112.03,41112
20060301|2006-03-02 04:00,2,112.03,112.04,112.02,112.04,23532
20060301|2006-03-02 04:30,2,112.04,112.05,112.02,112.04,13642
20060301|2006-03-02 05:00,2,112.03,112.05,112.03,112.04,9215
20060301|2006-03-02 05:30,2,112.03,112.06,112.03,112.05,9688
20060301|2006-03-02 06:00,2,112.05,112.06,112.04,112.05,11084
20060301|2006-03-02 06:30,2,112.05,112.07,112.03,112.07,14575
20060301|2006-03-02 07:00,2,112.07,112.11,112.05,112.08,37254
20060301|2006-03-02 07:30,2,112.09,112.1,111.85,111.87,181111
20060301|2006-03-02 08:00,2,111.87,111.9,111.69,111.78,181584
20060301|2006-03-02 08:30,2,111.78,111.79,111.7,111.74,102035
20060301|2006-03-02 09:00,2,111.73,111.76,111.72,111.74,53943
20060301|2006-03-02 09:30,2,111.74,111.75,111.65,111.68,78612
20060301|2006-03-02 10:00,2,111.68,111.71,111.65,111.7,49773
20060301|2006-03-02 10:30,2,111.7,111.72,111.68,111.69,15821
20060301|2006-03-02 11:00,2,111.69,111.69,111.63,111.65,35047
20060301|2006-03-02 11:30,2,111.65,111.65,111.61,111.62,11770
20060301|2006-03-02 12:00,2,111.62,111.65,111.61,111.64,2926
20060301|2006-03-02 12:30,2,111.63,111.65,111.62,111.65,1128
20060301|2006-03-02 13:00,2,111.65,111.67,111.65,111.65,1910
20060301|2006-03-02 13:30,2,111.65,111.66,111.65,111.65,117
20060301|2006-03-02 14:00,2,111.66,111.66,111.64,111.65,410
20060301|2006-03-02 14:30,2,111.66,111.68,111.66,111.68,590
20060301|2006-03-02 15:00,2,111.68,111.68,111.68,111.68,30
20060301|2006-03-03 01:00,3,111.64,111.68,111.62,111.62,19937
20060301|2006-03-03 01:30,3,111.63,111.68,111.62,111.66,23014
20060301|2006-03-03 02:00,3,111.66,111.68,111.64,111.64,33919
20060301|2006-03-03 02:30,3,111.64,111.67,111.6,111.6,47175
20060301|2006-03-03 03:00,3,111.6,111.61,111.53,111.58,67730
20060301|2006-03-03 03:30,3,111.58,111.6,111.56,111.58,29909
20060301|2006-03-03 04:00,3,111.59,111.64,111.55,111.63,68928
20060301|2006-03-03 04:30,3,111.63,111.66,111.61,111.61,39998
20060301|2006-03-03 05:00,3,111.62,111.66,111.6,111.66,26564
20060301|2006-03-03 05:30,3,111.65,111.65,111.59,111.59,21622
20060301|2006-03-03 06:00,3,111.59,111.62,111.58,111.61,33609
20060301|2006-03-03 06:30,3,111.61,111.61,111.58,111.59,37088
20060301|2006-03-03 07:00,3,111.59,111.63,111.58,111.62,19817
20060301|2006-03-03 07:30,3,111.62,111.63,111.53,111.58,72303
20060301|2006-03-03 08:00,3,111.57,111.62,111.53,111.54,73862
20060301|2006-03-03 08:30,3,111.55,111.6,111.53,111.54,81136
20060301|2006-03-03 09:00,3,111.54,111.55,111.5,111.52,64312
20060301|2006-03-03 09:30,3,111.52,111.53,111.49,111.51,92009
20060301|2006-03-03 10:00,3,111.51,111.54,111.47,111.52,76873
20060301|2006-03-03 10:30,3,111.52,111.56,111.51,111.54,31687
20060301|2006-03-03 11:00,3,111.55,111.57,111.54,111.54,21386
20060301|2006-03-03 11:30,3,111.54,111.56,111.52,111.56,4099
20060301|2006-03-03 12:00,3,111.56,111.56,111.54,111.54,1619
20060301|2006-03-03 12:30,3,111.54,111.55,111.53,111.55,276
20060301|2006-03-03 13:00,3,111.54,111.56,111.54,111.55,1051
20060301|2006-03-03 13:30,3,111.54,111.55,111.53,111.54,333
20060301|2006-03-03 14:00,3,111.55,111.55,111.52,111.54,117
20060301|2006-03-03 14:30,3,111.53,111.55,111.53,111.55,245
20060301|2006-03-03 15:00,3,111.55,111.55,111.55,111.55,27
20060301|2006-03-06 01:30,6,111.51,111.58,111.51,111.57,19624
20060301|2006-03-06 02:00,6,111.57,111.61,111.57,111.6,40373
20060301|2006-03-06 02:30,6,111.6,111.6,111.54,111.54,36738
20060301|2006-03-06 03:00,6,111.54,111.59,111.53,111.58,34190
20060301|2006-03-06 03:30,6,111.58,111.6,111.57,111.59,50593
20060301|2006-03-06 04:00,6,111.6,111.61,111.58,111.59,60445
20060301|2006-03-06 04:30,6,111.6,111.61,111.56,111.57,19525
20060301|2006-03-06 05:00,6,111.58,111.6,111.57,111.58,32980
20060301|2006-03-06 05:30,6,111.57,111.58,111.56,111.57,16457
20060301|2006-03-06 06:00,6,111.58,111.59,111.55,111.55,35646
20060301|2006-03-06 06:30,6,111.55,111.56,111.52,111.54,42084
20060301|2006-03-06 07:00,6,111.54,111.54,111.49,111.54,45770
20060301|2006-03-06 07:30,6,111.53,111.55,111.5,111.53,85140
20060301|2006-03-06 08:00,6,111.53,111.55,111.5,111.53,193625
20060301|2006-03-06 08:30,6,111.54,111.59,111.53,111.56,79890
20060301|2006-03-06 09:00,6,111.56,111.58,111.54,111.57,51532
20060301|2006-03-06 09:30,6,111.56,111.61,111.55,111.6,29479
20060301|2006-03-06 10:00,6,111.61,111.61,111.59,111.59,36367
20060301|2006-03-06 10:30,6,111.59,111.6,111.56,111.57,18218
20060301|2006-03-06 11:00,6,111.57,111.61,111.56,111.6,34391
20060301|2006-03-06 11:30,6,111.6,111.6,111.57,111.58,11618
20060301|2006-03-06 12:00,6,111.58,111.59,111.57,111.57,1845
20060301|2006-03-06 12:30,6,111.58,111.58,111.56,111.57,106
20060301|2006-03-06 13:00,6,111.57,111.57,111.55,111.56,250
20060301|2006-03-06 13:30,6,111.56,111.56,111.54,111.56,626
20060301|2006-03-06 14:00,6,111.55,111.57,111.55,111.57,79
20060301|2006-03-06 14:30,6,111.57,111.57,111.54,111.54,814
20060301|2006-03-06 15:00,6,111.53,111.53,111.53,111.53,69
20060301|2006-03-07 01:00,7,111.49,111.55,111.49,111.54,29470
20060301|2006-03-07 01:30,7,111.54,111.56,111.5,111.52,15152
20060301|2006-03-07 02:00,7,111.53,111.54,111.47,111.48,28781
20060301|2006-03-07 02:30,7,111.49,111.49,111.42,111.42,105495
20060301|2006-03-07 03:00,7,111.43,111.47,111.41,111.46,58564
20060301|2006-03-07 03:30,7,111.47,111.47,111.43,111.45,40083
20060301|2006-03-07 04:00,7,111.46,111.48,111.45,111.48,32613
20060301|2006-03-07 04:30,7,111.47,111.48,111.44,111.44,42551
20060301|2006-03-07 05:00,7,111.44,111.46,111.41,111.45,43686
20060301|2006-03-07 05:30,7,111.46,111.48,111.44,111.45,40052
20060301|2006-03-07 06:00,7,111.45,111.45,111.41,111.42,43011
20060301|2006-03-07 06:30,7,111.41,111.44,111.4,111.41,22741
20060301|2006-03-07 07:00,7,111.42,111.44,111.4,111.44,19910
20060301|2006-03-07 07:30,7,111.44,111.48,111.43,111.45,35946
20060301|2006-03-07 08:00,7,111.45,111.52,111.42,111.52,106671
20060301|2006-03-07 08:30,7,111.51,111.56,111.5,111.54,49626
20060301|2006-03-07 09:00,7,111.54,111.58,111.53,111.56,54950
20060301|2006-03-07 09:30,7,111.56,111.56,111.54,111.54,10220
20060301|2006-03-07 10:00,7,111.54,111.56,111.53,111.56,17073
20060301|2006-03-07 10:30,7,111.56,111.56,111.54,111.55,7082
20060301|2006-03-07 11:00,7,111.55,111.55,111.49,111.5,5190
20060301|2006-03-07 11:30,7,111.49,111.5,111.47,111.47,2163
20060301|2006-03-07 12:00,7,111.47,111.47,111.43,111.44,759
20060301|2006-03-07 12:30,7,111.44,111.48,111.44,111.48,122
20060301|2006-03-07 13:00,7,111.47,111.47,111.47,111.47,30
20060301|2006-03-07 13:30,7,111.47,111.49,111.47,111.48,54
20060301|2006-03-07 14:00,7,111.47,111.47,111.47,111.47,1
20060301|2006-03-07 14:30,7,111.48,111.49,111.48,111.49,111
20060301|2006-03-08 01:00,8,111.54,111.59,111.54,111.57,4917
20060301|2006-03-08 01:30,8,111.57,111.62,111.57,111.61,4246
20060301|2006-03-08 02:00,8,111.62,111.66,111.61,111.62,3731
20060301|2006-03-08 02:30,8,111.64,111.65,111.56,111.56,5309
20060301|2006-03-08 03:00,8,111.57,111.57,111.55,111.57,6889
20060301|2006-03-08 03:30,8,111.58,111.6,111.55,111.6,93474
20060301|2006-03-08 04:00,8,111.61,111.62,111.55,111.56,2235
20060301|2006-03-08 04:30,8,111.56,111.57,111.54,111.54,27670
20060301|2006-03-08 05:00,8,111.54,111.54,111.48,111.49,5412
20060601|2005-09-23 09:00,23,200,200,200,200,1
20060601|2005-12-02 13:00,2,112.4,112.4,112.4,112.4,500
20060601|2005-12-05 13:00,5,112.35,112.35,112.35,112.35,700
20060601|2005-12-07 11:00,7,112.2,112.2,112.2,112.2,200
20060601|2005-12-07 11:30,7,112.3,112.3,112.3,112.3,200
20060601|2005-12-13 03:30,13,111.94,111.94,111.94,111.94,1
20060601|2005-12-13 08:00,13,111.95,111.95,111.95,111.95,1
20060601|2005-12-14 07:30,14,112.15,112.15,112.15,112.15,1
20060601|2005-12-14 08:00,14,112.07,112.07,112.07,112.07,1
20060601|2005-12-14 09:00,14,112.12,112.12,112.12,112.12,1
20060601|2005-12-15 12:30,15,112.02,112.02,112.02,112.02,1
20060601|2005-12-20 06:30,20,112,112,112,112,1
20060601|2005-12-20 09:00,20,112,112.03,112,112.03,2
20060601|2005-12-21 10:00,21,111.82,111.82,111.82,111.82,1
20060601|2005-12-21 10:30,21,111.8,111.8,111.8,111.8,1
20060601|2005-12-21 14:30,21,111.78,111.78,111.78,111.78,1
20060601|2005-12-22 06:30,22,111.74,111.74,111.74,111.74,1
20060601|2005-12-22 08:00,22,111.76,111.76,111.76,111.76,1
20060601|2005-12-22 11:00,22,111.88,111.88,111.88,111.88,1
20060601|2006-01-03 03:30,3,111.88,111.88,111.88,111.88,1
20060601|2006-01-03 09:00,3,112,112,112,112,1
20060601|2006-01-04 03:00,4,112.15,112.15,112.15,112.15,1
20060601|2006-01-04 03:30,4,112.19,112.19,112.19,112.19,1
20060601|2006-01-04 09:30,4,112.54,112.54,112.54,112.54,1
20060601|2006-01-09 01:30,9,112.53,112.53,112.53,112.53,1
20060601|2006-01-09 09:00,9,112.51,112.51,112.51,112.51,31
20060601|2006-01-09 09:30,9,112.51,112.51,112.51,112.51,9
20060601|2006-01-12 06:00,12,112.14,112.14,112.14,112.14,164
20060601|2006-01-12 06:30,12,112.19,112.19,112.19,112.19,164
20060601|2006-01-12 09:00,12,112.36,112.36,112.36,112.36,200
20060601|2006-01-13 07:30,13,112.35,112.35,112.35,112.35,1
20060601|2006-01-13 08:30,13,112.4,112.4,112.4,112.4,1
20060601|2006-01-16 05:00,16,112.34,112.34,112.34,112.34,1
20060601|2006-01-16 06:00,16,112.37,112.37,112.36,112.36,2
20060601|2006-01-17 01:00,17,112.36,112.36,112.36,112.36,1
20060601|2006-01-17 08:30,17,112.45,112.45,112.45,112.45,2
20060601|2006-01-18 01:00,18,112.59,112.59,112.59,112.59,1
20060601|2006-01-18 09:00,18,112.39,112.39,112.38,112.38,130
20060601|2006-01-19 01:00,19,112.26,112.26,112.22,112.22,2
20060601|2006-01-20 01:00,20,111.94,111.94,111.94,111.94,1
20060601|2006-01-20 05:30,20,112.02,112.02,112.02,112.02,285
20060601|2006-01-23 01:00,23,111.97,111.98,111.97,111.98,2
20060601|2006-01-23 07:30,23,111.81,111.81,111.75,111.75,61
20060601|2006-01-24 01:00,24,111.79,111.79,111.79,111.79,1
20060601|2006-01-24 02:00,24,111.83,111.83,111.83,111.83,1
20060601|2006-01-24 12:30,24,111.81,111.81,111.81,111.81,1
20060601|2006-01-25 01:30,25,111.8,111.8,111.8,111.8,1
20060601|2006-01-25 07:30,25,111.68,111.68,111.68,111.68,100
20060601|2006-01-26 01:00,26,111.6,111.6,111.6,111.6,1
20060601|2006-01-26 03:00,26,111.66,111.66,111.66,111.66,1
20060601|2006-01-26 09:00,26,111.6,111.6,111.6,111.6,1
20060601|2006-01-27 01:30,27,111.45,111.45,111.45,111.45,1
20060601|2006-01-27 03:00,27,111.48,111.48,111.48,111.48,1
20060601|2006-01-30 01:00,30,111.33,111.33,111.33,111.33,1
20060601|2006-01-31 01:00,31,111.38,111.38,111.38,111.38,1
20060601|2006-01-31 06:00,31,111.33,111.33,111.33,111.33,1
20060601|2006-02-01 01:00,1,111.35,111.35,111.35,111.35,1
20060601|2006-02-01 02:30,1,111.44,111.44,111.44,111.44,1
20060601|2006-02-01 03:30,1,111.47,111.47,111.47,111.47,2
20060601|2006-02-01 04:00,1,111.46,111.48,111.46,111.48,10
20060601|2006-02-01 07:00,1,111.34,111.34,111.34,111.34,83
20060601|2006-02-01 10:00,1,111.14,111.14,111.14,111.14,2
20060601|2006-02-02 01:00,2,111.13,111.13,111.13,111.13,1
20060601|2006-02-02 02:00,2,111.16,111.16,111.16,111.16,2
20060601|2006-02-02 03:00,2,111.2,111.2,111.2,111.2,1
20060601|2006-02-02 04:00,2,111.2,111.2,111.2,111.2,1
20060601|2006-02-02 07:30,2,111.25,111.25,111.25,111.25,1
20060601|2006-02-02 08:30,2,111.18,111.18,111.18,111.18,1
20060601|2006-02-02 11:00,2,111.22,111.22,111.22,111.22,1
20060601|2006-02-03 01:00,3,111.13,111.13,111.13,111.13,1
20060601|2006-02-03 04:00,3,111.25,111.27,111.25,111.27,752
20060601|2006-02-03 04:30,3,111.27,111.27,111.25,111.25,755
20060601|2006-02-03 06:30,3,111.24,111.24,111.24,111.24,50
20060601|2006-02-03 08:00,3,111.11,111.12,111.11,111.12,1000
20060601|2006-02-03 09:00,3,111.2,111.2,111.2,111.2,1
20060601|2006-02-03 10:00,3,111.33,111.33,111.33,111.33,1
20060601|2006-02-06 01:00,6,111.3,111.3,111.3,111.3,1
20060601|2006-02-06 02:30,6,111.34,111.34,111.34,111.34,1
20060601|2006-02-07 01:00,7,111.28,111.28,111.28,111.28,1
20060601|2006-02-07 04:30,7,111.45,111.45,111.45,111.45,1
20060601|2006-02-07 08:30,7,111.42,111.42,111.42,111.42,50
20060601|2006-02-07 09:30,7,111.33,111.33,111.33,111.33,1
20060601|2006-02-08 01:00,8,111.31,111.31,111.31,111.31,1
20060601|2006-02-08 03:00,8,111.33,111.33,111.33,111.33,50
20060601|2006-02-08 03:30,8,111.35,111.35,111.35,111.35,472
20060601|2006-02-08 06:30,8,111.3,111.3,111.3,111.3,1
20060601|2006-02-09 01:00,9,111.31,111.31,111.31,111.31,1
20060601|2006-02-09 02:00,9,111.32,111.32,111.32,111.32,130
20060601|2006-02-09 03:00,9,111.25,111.25,111.25,111.25,51
20060601|2006-02-09 05:00,9,111.22,111.22,111.22,111.22,1
20060601|2006-02-09 07:00,9,111.18,111.18,111.18,111.18,2000
20060601|2006-02-09 08:30,9,111.3,111.3,111.3,111.3,3
20060601|2006-02-10 01:00,10,111.37,111.37,111.37,111.37,1
20060601|2006-02-10 01:30,10,111.4,111.4,111.4,111.4,1
20060601|2006-02-10 02:00,10,111.47,111.54,111.47,111.54,41
20060601|2006-02-10 02:30,10,111.49,111.49,111.49,111.49,1003
20060601|2006-02-10 06:30,10,111.53,111.53,111.53,111.53,1
20060601|2006-02-10 07:00,10,111.59,111.6,111.59,111.59,1504
20060601|2006-02-10 09:30,10,111.53,111.53,111.51,111.51,1714
20060601|2006-02-10 10:00,10,111.52,111.55,111.52,111.55,787
20060601|2006-02-10 10:30,10,111.48,111.48,111.46,111.46,80
20060601|2006-02-10 11:00,10,111.47,111.47,111.47,111.47,400
20060601|2006-02-13 01:00,13,111.42,111.42,111.42,111.42,1
20060601|2006-02-13 04:00,13,111.33,111.33,111.33,111.33,1
20060601|2006-02-13 09:00,13,111.42,111.42,111.42,111.42,2
20060601|2006-02-13 10:00,13,111.35,111.35,111.35,111.35,50
20060601|2006-02-14 01:00,14,111.47,111.47,111.47,111.47,1
20060601|2006-02-14 02:30,14,111.43,111.43,111.43,111.43,1
20060601|2006-02-14 09:30,14,111.37,111.37,111.37,111.37,1
20060601|2006-02-14 11:00,14,111.4,111.4,111.4,111.4,50
20060601|2006-02-14 11:30,14,111.38,111.38,111.38,111.38,500
20060601|2006-02-14 12:00,14,111.37,111.43,111.37,111.43,2
20060601|2006-02-14 13:30,14,111.41,111.41,111.41,111.41,2
20060601|2006-02-14 14:00,14,111.37,111.37,111.37,111.37,1
20060601|2006-02-15 01:00,15,111.4,111.4,111.4,111.4,1
20060601|2006-02-15 01:30,15,111.45,111.45,111.45,111.45,20
20060601|2006-02-15 02:30,15,111.49,111.49,111.49,111.49,50
20060601|2006-02-15 03:00,15,111.47,111.48,111.46,111.47,5050
20060601|2006-02-15 03:30,15,111.41,111.41,111.41,111.41,1
20060601|2006-02-15 04:30,15,111.46,111.46,111.46,111.46,50
20060601|2006-02-15 06:00,15,111.46,111.46,111.46,111.46,25
20060601|2006-02-15 06:30,15,111.46,111.48,111.46,111.48,225
20060601|2006-02-15 07:00,15,111.5,111.5,111.5,111.5,2
20060601|2006-02-15 07:30,15,111.54,111.54,111.54,111.54,1
20060601|2006-02-15 09:00,15,111.54,111.57,111.52,111.57,101
20060601|2006-02-15 09:30,15,111.5,111.5,111.5,111.5,110
20060601|2006-02-15 11:00,15,111.37,111.37,111.37,111.37,200
20060601|2006-02-15 12:30,15,111.38,111.38,111.36,111.36,2
20060601|2006-02-16 01:00,16,111.42,111.42,111.42,111.42,1
20060601|2006-02-16 02:00,16,111.31,111.31,111.31,111.31,1
20060601|2006-02-16 02:30,16,111.34,111.34,111.34,111.34,1
20060601|2006-02-16 04:30,16,111.33,111.33,111.33,111.33,1
20060601|2006-02-17 01:00,17,111.44,111.44,111.4,111.43,4
20060601|2006-02-17 01:30,17,111.49,111.49,111.49,111.49,1
20060601|2006-02-17 02:00,17,111.5,111.5,111.5,111.5,1
20060601|2006-02-17 02:30,17,111.51,111.51,111.51,111.51,21
20060601|2006-02-17 03:00,17,111.5,111.5,111.5,111.5,1
20060601|2006-02-17 08:00,17,111.59,111.6,111.59,111.6,2
20060601|2006-02-17 08:30,17,111.58,111.58,111.58,111.58,500
20060601|2006-02-17 09:00,17,111.62,111.62,111.62,111.62,2
20060601|2006-02-17 10:00,17,111.67,111.67,111.67,111.67,1
20060601|2006-02-17 11:00,17,111.65,111.65,111.65,111.65,100
20060601|2006-02-20 01:00,20,111.65,111.66,111.63,111.66,10
20060601|2006-02-20 01:30,20,111.7,111.7,111.7,111.7,441
20060601|2006-02-20 03:30,20,111.67,111.71,111.67,111.71,4
20060601|2006-02-20 04:00,20,111.69,111.69,111.69,111.69,1
20060601|2006-02-20 05:00,20,111.69,111.69,111.69,111.69,100
20060601|2006-02-20 07:00,20,111.73,111.73,111.73,111.73,13
20060601|2006-02-20 10:30,20,111.75,111.75,111.75,111.75,30
20060601|2006-02-21 01:00,21,111.72,111.72,111.72,111.72,1
20060601|2006-02-21 01:30,21,111.75,111.75,111.75,111.75,19
20060601|2006-02-21 02:00,21,111.83,111.83,111.83,111.83,20
20060601|2006-02-21 02:30,21,111.8,111.8,111.8,111.8,1
20060601|2006-02-21 03:30,21,111.75,111.75,111.72,111.72,1001
20060601|2006-02-21 04:00,21,111.67,111.67,111.63,111.63,1260
20060601|2006-02-21 05:30,21,111.64,111.64,111.64,111.64,1
20060601|2006-02-21 06:00,21,111.64,111.64,111.64,111.64,500
20060601|2006-02-21 06:30,21,111.65,111.65,111.65,111.65,500
20060601|2006-02-21 07:00,21,111.69,111.69,111.69,111.69,236
20060601|2006-02-21 08:30,21,111.6,111.6,111.57,111.57,260
20060601|2006-02-21 09:30,21,111.65,111.68,111.65,111.68,150
20060601|2006-02-21 11:30,21,111.67,111.67,111.67,111.67,1
20060601|2006-02-21 13:00,21,111.67,111.67,111.67,111.67,1
20060601|2006-02-22 01:00,22,111.61,111.61,111.61,111.61,1
20060601|2006-02-22 01:30,22,111.62,111.62,111.62,111.62,200
20060601|2006-02-22 02:00,22,111.58,111.58,111.58,111.58,24
20060601|2006-02-22 02:30,22,111.56,111.56,111.56,111.56,1
20060601|2006-02-22 03:30,22,111.53,111.53,111.53,111.53,200
20060601|2006-02-22 05:00,22,111.55,111.58,111.55,111.58,28
20060601|2006-02-22 05:30,22,111.56,111.56,111.56,111.56,95
20060601|2006-02-22 06:00,22,111.54,111.54,111.54,111.54,751
20060601|2006-02-22 07:30,22,111.57,111.57,111.57,111.57,111
20060601|2006-02-22 08:00,22,111.65,111.65,111.64,111.65,4836
20060601|2006-02-22 08:30,22,111.66,111.66,111.61,111.66,3725
20060601|2006-02-22 09:00,22,111.67,111.69,111.67,111.69,400
20060601|2006-02-22 10:00,22,111.7,111.7,111.7,111.7,128
20060601|2006-02-22 11:00,22,111.76,111.76,111.76,111.76,3000
20060601|2006-02-22 14:30,22,111.75,111.75,111.75,111.75,1
20060601|2006-02-23 01:00,23,111.74,111.74,111.72,111.72,51
20060601|2006-02-23 01:30,23,111.72,111.72,111.72,111.72,105
20060601|2006-02-23 02:30,23,111.72,111.72,111.72,111.72,10
20060601|2006-02-23 03:00,23,111.6,111.6,111.57,111.57,250
20060601|2006-02-23 03:30,23,111.53,111.53,111.52,111.52,74
20060601|2006-02-23 05:30,23,111.47,111.47,111.47,111.47,101
20060601|2006-02-23 06:30,23,111.49,111.49,111.49,111.49,1
20060601|2006-02-23 07:00,23,111.49,111.49,111.49,111.49,1
20060601|2006-02-23 07:30,23,111.46,111.46,111.44,111.44,164
20060601|2006-02-23 08:00,23,111.48,111.48,111.45,111.45,1036
20060601|2006-02-23 09:00,23,111.45,111.45,111.45,111.45,30
20060601|2006-02-23 09:30,23,111.39,111.39,111.39,111.39,50
20060601|2006-02-23 10:00,23,111.38,111.38,111.38,111.38,2
20060601|2006-02-23 10:30,23,111.35,111.38,111.35,111.38,5228
20060601|2006-02-23 11:00,23,111.37,111.37,111.36,111.36,2101
20060601|2006-02-23 11:30,23,111.37,111.37,111.37,111.37,1
20060601|2006-02-23 12:00,23,111.36,111.36,111.36,111.36,1
20060601|2006-02-23 13:00,23,111.34,111.34,111.34,111.34,77
20060601|2006-02-23 13:30,23,111.34,111.34,111.34,111.34,20
20060601|2006-02-23 14:00,23,111.34,111.36,111.34,111.36,129
20060601|2006-02-24 01:00,24,111.32,111.34,111.32,111.34,400
20060601|2006-02-24 01:30,24,111.27,111.29,111.27,111.29,191
20060601|2006-02-24 02:00,24,111.28,111.31,111.28,111.31,194
20060601|2006-02-24 02:30,24,111.36,111.36,111.33,111.33,186
20060601|2006-02-24 03:30,24,111.35,111.35,111.35,111.35,500
20060601|2006-02-24 04:30,24,111.32,111.32,111.32,111.32,100
20060601|2006-02-24 05:00,24,111.37,111.4,111.37,111.4,1695
20060601|2006-02-24 05:30,24,111.37,111.38,111.37,111.38,4002
20060601|2006-02-24 07:30,24,111.42,111.42,111.41,111.41,18
20060601|2006-02-24 08:00,24,111.43,111.43,111.43,111.43,1
20060601|2006-02-24 09:00,24,111.37,111.37,111.36,111.37,171
20060601|2006-02-24 09:30,24,111.33,111.33,111.33,111.33,20
20060601|2006-02-24 10:00,24,111.33,111.33,111.31,111.31,5062
20060601|2006-02-24 10:30,24,111.31,111.33,111.31,111.33,5006
20060601|2006-02-24 11:00,24,111.33,111.33,111.32,111.32,1000
20060601|2006-02-24 11:30,24,111.33,111.33,111.3,111.3,8
20060601|2006-02-24 14:30,24,111.27,111.27,111.27,111.27,1
20060601|2006-02-27 01:00,27,111.23,111.23,111.2,111.2,76
20060601|2006-02-27 01:30,27,111.22,111.25,111.22,111.25,38
20060601|2006-02-27 02:00,27,111.21,111.23,111.2,111.23,97
20060601|2006-02-27 02:30,27,111.22,111.22,111.22,111.22,91
20060601|2006-02-27 03:00,27,111.21,111.21,111.21,111.21,42
20060601|2006-02-27 03:30,27,111.21,111.21,111.21,111.21,20
20060601|2006-02-27 04:00,27,111.21,111.21,111.19,111.21,164
20060601|2006-02-27 04:30,27,111.18,111.18,111.15,111.15,241
20060601|2006-02-27 05:00,27,111.2,111.21,111.2,111.21,81
20060601|2006-02-27 05:30,27,111.21,111.21,111.19,111.19,574
20060601|2006-02-27 06:00,27,111.2,111.2,111.17,111.18,691
20060601|2006-02-27 06:30,27,111.2,111.2,111.19,111.19,6823
20060601|2006-02-27 07:00,27,111.21,111.22,111.21,111.22,179
20060601|2006-02-27 07:30,27,111.24,111.26,111.23,111.26,54
20060601|2006-02-27 08:00,27,111.26,111.26,111.23,111.23,2960
20060601|2006-02-27 08:30,27,111.24,111.24,111.21,111.21,1532
20060601|2006-02-27 09:00,27,111.24,111.24,111.22,111.23,409
20060601|2006-02-27 09:30,27,111.22,111.22,111.14,111.14,884
20060601|2006-02-27 10:00,27,111.12,111.12,111.09,111.11,838
20060601|2006-02-27 10:30,27,111.12,111.12,111.06,111.08,6168
20060601|2006-02-27 11:00,27,111.1,111.11,111.1,111.11,61
20060601|2006-02-27 11:30,27,111.13,111.13,111.13,111.13,1
20060601|2006-02-27 13:00,27,111.12,111.12,111.12,111.12,17
20060601|2006-02-28 01:00,28,111.15,111.15,111.12,111.13,1400
20060601|2006-02-28 01:30,28,111.13,111.13,111.1,111.12,200
20060601|2006-02-28 02:00,28,111.12,111.21,111.12,111.2,728
20060601|2006-02-28 02:30,28,111.21,111.22,111.18,111.19,276
20060601|2006-02-28 03:00,28,111.19,111.21,111.19,111.21,424
20060601|2006-02-28 03:30,28,111.2,111.21,111.19,111.19,383
20060601|2006-02-28 04:00,28,111.18,111.23,111.18,111.19,422
20060601|2006-02-28 04:30,28,111.19,111.2,111.19,111.19,23
20060601|2006-02-28 05:00,28,111.2,111.21,111.19,111.21,257
20060601|2006-02-28 05:30,28,111.2,111.2,111.17,111.17,208
20060601|2006-02-28 06:00,28,111.18,111.19,111.17,111.17,953
20060601|2006-02-28 06:30,28,111.16,111.17,111.1,111.15,927
20060601|2006-02-28 07:00,28,111.15,111.16,111.15,111.16,714
20060601|2006-02-28 07:30,28,111.17,111.19,111.15,111.18,537
20060601|2006-02-28 08:00,28,111.19,111.22,111.19,111.21,153
20060601|2006-02-28 08:30,28,111.2,111.24,111.19,111.23,1138
20060601|2006-02-28 09:00,28,111.26,111.31,111.26,111.3,1271
20060601|2006-02-28 09:30,28,111.29,111.32,111.27,111.28,2313
20060601|2006-02-28 10:00,28,111.31,111.34,111.3,111.33,3674
20060601|2006-02-28 10:30,28,111.31,111.32,111.27,111.27,898
20060601|2006-02-28 11:00,28,111.3,111.3,111.29,111.29,1522
20060601|2006-02-28 11:30,28,111.29,111.3,111.27,111.27,208
20060601|2006-02-28 12:00,28,111.26,111.26,111.26,111.26,94
20060601|2006-02-28 12:30,28,111.29,111.29,111.29,111.29,6
20060601|2006-03-01 01:00,1,111.28,111.28,111.25,111.27,169
20060601|2006-03-01 01:30,1,111.28,111.3,111.28,111.29,146
20060601|2006-03-01 02:00,1,111.3,111.31,111.29,111.31,219
20060601|2006-03-01 02:30,1,111.31,111.31,111.25,111.25,6250
20060601|2006-03-01 03:00,1,111.25,111.26,111.22,111.22,10704
20060601|2006-03-01 03:30,1,111.22,111.23,111.2,111.2,5995
20060601|2006-03-01 04:00,1,111.2,111.22,111.18,111.18,1502
20060601|2006-03-01 04:30,1,111.19,111.24,111.19,111.24,414
20060601|2006-03-01 05:00,1,111.23,111.23,111.2,111.23,331
20060601|2006-03-01 05:30,1,111.23,111.23,111.2,111.22,1381
20060601|2006-03-01 06:00,1,111.22,111.24,111.21,111.24,144
20060601|2006-03-01 06:30,1,111.23,111.24,111.22,111.23,3004
20060601|2006-03-01 07:00,1,111.23,111.23,111.17,111.17,36779
20060601|2006-03-01 07:30,1,111.21,111.21,111.15,111.15,3224
20060601|2006-03-01 08:00,1,111.15,111.21,111.15,111.19,5976
20060601|2006-03-01 08:30,1,111.19,111.21,111.18,111.19,6685
20060601|2006-03-01 09:00,1,111.18,111.23,111.17,111.21,5815
20060601|2006-03-01 09:30,1,111.22,111.23,111.16,111.18,966
20060601|2006-03-01 10:00,1,111.18,111.24,111.18,111.24,1249
20060601|2006-03-01 10:30,1,111.23,111.24,111.21,111.23,429
20060601|2006-03-01 11:00,1,111.22,111.22,111.2,111.2,1416
20060601|2006-03-01 11:30,1,111.19,111.2,111.19,111.2,217
20060601|2006-03-01 12:00,1,111.19,111.19,111.18,111.19,55
20060601|2006-03-01 12:30,1,111.17,111.21,111.17,111.21,502
20060601|2006-03-01 14:30,1,111.22,111.22,111.22,111.22,34
20060601|2006-03-02 01:00,2,111.19,111.22,111.18,111.22,6375
20060601|2006-03-02 01:30,2,111.2,111.25,111.2,111.25,2104
20060601|2006-03-02 02:00,2,111.25,111.25,111.23,111.23,1091
20060601|2006-03-02 02:30,2,111.23,111.26,111.23,111.23,2837
20060601|2006-03-02 03:00,2,111.24,111.24,111.21,111.21,1516
20060601|2006-03-02 03:30,2,111.21,111.22,111.19,111.21,7761
20060601|2006-03-02 04:00,2,111.21,111.22,111.2,111.22,2104
20060601|2006-03-02 04:30,2,111.22,111.23,111.2,111.21,1483
20060601|2006-03-02 05:00,2,111.21,111.22,111.2,111.22,2304
20060601|2006-03-02 05:30,2,111.22,111.23,111.21,111.23,1129
20060601|2006-03-02 06:00,2,111.23,111.23,111.21,111.22,528
20060601|2006-03-02 06:30,2,111.23,111.24,111.2,111.23,2332
20060601|2006-03-02 07:00,2,111.24,111.28,111.24,111.25,1457
20060601|2006-03-02 07:30,2,111.26,111.26,111.02,111.04,6579
20060601|2006-03-02 08:00,2,111.03,111.06,110.88,110.94,25907
20060601|2006-03-02 08:30,2,110.94,110.96,110.87,110.91,15276
20060601|2006-03-02 09:00,2,110.92,110.94,110.91,110.92,8088
20060601|2006-03-02 09:30,2,110.92,110.92,110.83,110.86,8167
20060601|2006-03-02 10:00,2,110.85,110.87,110.83,110.87,6685
20060601|2006-03-02 10:30,2,110.89,110.89,110.86,110.87,1706
20060601|2006-03-02 11:00,2,110.87,110.87,110.81,110.83,9856
20060601|2006-03-02 11:30,2,110.83,110.83,110.79,110.81,3465
20060601|2006-03-02 12:00,2,110.8,110.83,110.8,110.81,101
20060601|2006-03-02 12:30,2,110.81,110.81,110.81,110.81,6
20060601|2006-03-02 13:00,2,110.83,110.83,110.83,110.83,5
20060601|2006-03-02 13:30,2,110.83,110.83,110.83,110.83,1
20060601|2006-03-02 14:30,2,110.84,110.84,110.84,110.84,160
20060601|2006-03-03 01:00,3,110.78,110.84,110.78,110.78,9877
20060601|2006-03-03 01:30,3,110.79,110.84,110.79,110.82,3604
20060601|2006-03-03 02:00,3,110.82,110.85,110.81,110.81,7051
20060601|2006-03-03 02:30,3,110.81,110.83,110.77,110.77,9267
20060601|2006-03-03 03:00,3,110.77,110.77,110.7,110.75,8331
20060601|2006-03-03 03:30,3,110.74,110.76,110.72,110.74,6935
20060601|2006-03-03 04:00,3,110.75,110.8,110.71,110.8,18818
20060601|2006-03-03 04:30,3,110.79,110.82,110.78,110.78,6982
20060601|2006-03-03 05:00,3,110.78,110.82,110.76,110.82,8138
20060601|2006-03-03 05:30,3,110.82,110.82,110.76,110.76,3424
20060601|2006-03-03 06:00,3,110.76,110.78,110.75,110.78,14441
20060601|2006-03-03 06:30,3,110.78,110.78,110.75,110.75,21637
20060601|2006-03-03 07:00,3,110.75,110.78,110.75,110.78,4110
20060601|2006-03-03 07:30,3,110.79,110.8,110.7,110.73,29802
20060601|2006-03-03 08:00,3,110.74,110.78,110.71,110.71,19794
20060601|2006-03-03 08:30,3,110.71,110.75,110.7,110.7,29980
20060601|2006-03-03 09:00,3,110.71,110.72,110.67,110.69,10796
20060601|2006-03-03 09:30,3,110.69,110.69,110.66,110.67,30361
20060601|2006-03-03 10:00,3,110.67,110.69,110.63,110.68,40300
20060601|2006-03-03 10:30,3,110.68,110.71,110.67,110.69,16504
20060601|2006-03-03 11:00,3,110.7,110.73,110.7,110.7,7738
20060601|2006-03-03 11:30,3,110.69,110.71,110.68,110.71,1311
20060601|2006-03-03 12:00,3,110.7,110.72,110.69,110.7,1253
20060601|2006-03-03 12:30,3,110.71,110.71,110.7,110.7,6
20060601|2006-03-03 13:00,3,110.69,110.7,110.69,110.7,5
20060601|2006-03-03 13:30,3,110.69,110.7,110.69,110.7,8
20060601|2006-03-03 14:00,3,110.68,110.7,110.68,110.7,13
20060601|2006-03-03 14:30,3,110.68,110.68,110.68,110.68,24
20060601|2006-03-06 01:30,6,110.65,110.73,110.64,110.72,10590
20060601|2006-03-06 02:00,6,110.72,110.75,110.72,110.75,22204
20060601|2006-03-06 02:30,6,110.74,110.75,110.69,110.7,21132
20060601|2006-03-06 03:00,6,110.7,110.74,110.68,110.73,19260
20060601|2006-03-06 03:30,6,110.73,110.75,110.72,110.75,32264
20060601|2006-03-06 04:00,6,110.75,110.77,110.74,110.75,26595
20060601|2006-03-06 04:30,6,110.75,110.75,110.72,110.73,21751
20060601|2006-03-06 05:00,6,110.73,110.76,110.73,110.73,26979
20060601|2006-03-06 05:30,6,110.73,110.74,110.72,110.74,10535
20060601|2006-03-06 06:00,6,110.73,110.75,110.71,110.71,17987
20060601|2006-03-06 06:30,6,110.7,110.71,110.68,110.69,22728
20060601|2006-03-06 07:00,6,110.7,110.7,110.65,110.69,37445
20060601|2006-03-06 07:30,6,110.69,110.7,110.66,110.69,53691
20060601|2006-03-06 08:00,6,110.69,110.7,110.65,110.67,158652
20060601|2006-03-06 08:30,6,110.68,110.72,110.67,110.7,52537
20060601|2006-03-06 09:00,6,110.69,110.72,110.68,110.69,27510
20060601|2006-03-06 09:30,6,110.69,110.73,110.69,110.73,17857
20060601|2006-03-06 10:00,6,110.73,110.74,110.72,110.72,34361
20060601|2006-03-06 10:30,6,110.73,110.73,110.69,110.71,10907
20060601|2006-03-06 11:00,6,110.71,110.74,110.69,110.73,31857
20060601|2006-03-06 11:30,6,110.73,110.73,110.7,110.71,5473
20060601|2006-03-06 12:00,6,110.71,110.72,110.71,110.71,603
20060601|2006-03-06 12:30,6,110.7,110.7,110.7,110.7,2028
20060601|2006-03-06 13:00,6,110.7,110.71,110.68,110.68,141
20060601|2006-03-06 13:30,6,110.68,110.7,110.68,110.7,375
20060601|2006-03-06 14:00,6,110.7,110.71,110.7,110.71,56
20060601|2006-03-06 14:30,6,110.71,110.71,110.69,110.69,513
20060601|2006-03-07 01:00,7,110.65,110.69,110.63,110.68,26200
20060601|2006-03-07 01:30,7,110.68,110.7,110.65,110.67,11927
20060601|2006-03-07 02:00,7,110.67,110.68,110.62,110.63,25090
20060601|2006-03-07 02:30,7,110.63,110.63,110.55,110.56,106280
20060601|2006-03-07 03:00,7,110.56,110.6,110.54,110.59,70093
20060601|2006-03-07 03:30,7,110.59,110.61,110.57,110.59,47394
20060601|2006-03-07 04:00,7,110.59,110.61,110.59,110.61,41404
20060601|2006-03-07 04:30,7,110.61,110.62,110.57,110.57,61706
20060601|2006-03-07 05:00,7,110.57,110.6,110.55,110.59,57538
20060601|2006-03-07 05:30,7,110.59,110.61,110.57,110.58,52767
20060601|2006-03-07 06:00,7,110.58,110.59,110.54,110.55,52444
20060601|2006-03-07 06:30,7,110.55,110.57,110.53,110.55,32517
20060601|2006-03-07 07:00,7,110.55,110.58,110.54,110.58,29810
20060601|2006-03-07 07:30,7,110.58,110.62,110.56,110.59,59977
20060601|2006-03-07 08:00,7,110.59,110.66,110.56,110.66,131056
20060601|2006-03-07 08:30,7,110.66,110.71,110.64,110.69,78636
20060601|2006-03-07 09:00,7,110.69,110.76,110.69,110.73,92957
20060601|2006-03-07 09:30,7,110.73,110.74,110.7,110.71,29579
20060601|2006-03-07 10:00,7,110.72,110.75,110.7,110.73,46442
20060601|2006-03-07 10:30,7,110.74,110.74,110.7,110.71,21190
20060601|2006-03-07 11:00,7,110.72,110.72,110.66,110.66,20860
20060601|2006-03-07 11:30,7,110.66,110.67,110.64,110.64,7173
20060601|2006-03-07 12:00,7,110.64,110.64,110.59,110.6,5402
20060601|2006-03-07 12:30,7,110.61,110.64,110.61,110.64,1124
20060601|2006-03-07 13:00,7,110.64,110.65,110.63,110.64,627
20060601|2006-03-07 13:30,7,110.64,110.66,110.64,110.65,523
20060601|2006-03-07 14:00,7,110.65,110.65,110.64,110.65,247
20060601|2006-03-07 14:30,7,110.64,110.66,110.64,110.64,439
20060601|2006-03-08 01:00,8,110.69,110.77,110.69,110.75,24291
20060601|2006-03-08 01:30,8,110.75,110.81,110.74,110.8,31727
20060601|2006-03-08 02:00,8,110.8,110.83,110.78,110.82,36155
20060601|2006-03-08 02:30,8,110.82,110.84,110.72,110.73,50680
20060601|2006-03-08 03:00,8,110.74,110.76,110.72,110.75,23825
20060601|2006-03-08 03:30,8,110.74,110.76,110.71,110.76,121490
20060601|2006-03-08 04:00,8,110.76,110.76,110.7,110.71,51052
20060601|2006-03-08 04:30,8,110.71,110.75,110.71,110.73,75509
20060601|2006-03-08 05:00,8,110.73,110.73,110.65,110.68,75081
20060601|2006-03-08 05:30,8,110.69,110.7,110.66,110.67,25804
20060601|2006-03-08 06:00,8,110.66,110.66,110.61,110.63,38085
20060601|2006-03-08 06:30,8,110.62,110.65,110.6,110.64,20624
20060601|2006-03-08 07:00,8,110.64,110.69,110.56,110.6,68372
20060601|2006-03-08 07:30,8,110.6,110.62,110.57,110.61,48950
20060601|2006-03-08 08:00,8,110.62,110.64,110.58,110.62,33165
20060601|2006-03-08 08:30,8,110.61,110.64,110.59,110.61,38424
20060601|2006-03-08 09:00,8,110.61,110.62,110.58,110.6,28525
20060601|2006-03-08 09:30,8,110.6,110.62,110.55,110.61,68946
20060601|2006-03-08 10:00,8,110.61,110.62,110.56,110.58,34967
20060601|2006-03-08 10:30,8,110.58,110.59,110.52,110.55,41098
20060601|2006-03-08 11:00,8,110.55,110.59,110.54,110.58,9320
20060601|2006-03-08 11:30,8,110.59,110.59,110.55,110.57,6621
20060601|2006-03-08 12:00,8,110.57,110.58,110.56,110.57,3534
20060601|2006-03-08 12:30,8,110.57,110.58,110.54,110.57,2651
20060601|2006-03-08 13:00,8,110.58,110.58,110.55,110.57,325
20060601|2006-03-08 13:30,8,110.56,110.58,110.56,110.58,224
20060601|2006-03-08 14:00,8,110.57,110.58,110.57,110.58,38
20060601|2006-03-08 14:30,8,110.57,110.57,110.56,110.57,1126
20060601|2006-03-08 15:00,8,110.55,110.55,110.55,110.55,27
20060601|2006-03-09 01:00,9,110.55,110.6,110.54,110.56,9088
20060601|2006-03-09 01:30,9,110.57,110.65,110.56,110.64,22488
20060601|2006-03-09 02:00,9,110.64,110.68,110.63,110.63,22480
20060601|2006-03-09 02:30,9,110.64,110.64,110.54,110.55,41101
20060601|2006-03-09 03:00,9,110.55,110.57,110.53,110.55,37730
20060601|2006-03-09 03:30,9,110.55,110.58,110.53,110.57,44455
20060601|2006-03-09 04:00,9,110.57,110.58,110.53,110.54,29380
20060601|2006-03-09 04:30,9,110.54,110.61,110.53,110.61,50365
20060601|2006-03-09 05:00,9,110.61,110.63,110.59,110.61,46452
20060601|2006-03-09 05:30,9,110.61,110.62,110.58,110.59,14089
20060601|2006-03-09 06:00,9,110.59,110.59,110.52,110.57,32080
20060601|2006-03-09 06:30,9,110.58,110.58,110.54,110.56,32336
20060601|2006-03-09 07:00,9,110.57,110.6,110.56,110.57,25789
20060601|2006-03-09 07:30,9,110.57,110.63,110.53,110.55,47530
20060601|2006-03-09 08:00,9,110.55,110.63,110.55,110.61,31915
20060601|2006-03-09 08:30,9,110.61,110.65,110.59,110.62,54998
20060601|2006-03-09 09:00,9,110.62,110.64,110.57,110.59,34172
20060601|2006-03-09 09:30,9,110.6,110.61,110.58,110.59,23367
20060601|2006-03-09 10:00,9,110.59,110.61,110.58,110.61,14786
20060601|2006-03-09 10:30,9,110.6,110.61,110.58,110.6,19193
20060601|2006-03-09 11:00,9,110.6,110.62,110.58,110.6,8161
20060601|2006-03-09 11:30,9,110.6,110.61,110.59,110.59,2744
20060601|2006-03-09 12:00,9,110.6,110.6,110.58,110.6,1564
20060601|2006-03-09 12:30,9,110.59,110.61,110.59,110.61,645
20060601|2006-03-09 13:00,9,110.61,110.62,110.6,110.6,233
20060601|2006-03-09 13:30,9,110.61,110.61,110.59,110.61,1092
20060601|2006-03-09 14:00,9,110.61,110.62,110.6,110.61,180
20060601|2006-03-09 14:30,9,110.6,110.62,110.59,110.6,665
20060601|2006-03-09 15:00,9,110.61,110.61,110.61,110.61,1
20060601|2006-03-10 01:00,10,110.58,110.62,110.57,110.61,5097
20060601|2006-03-10 01:30,10,110.61,110.62,110.6,110.62,4897
20060601|2006-03-10 02:00,10,110.62,110.64,110.59,110.61,14096
20060601|2006-03-10 02:30,10,110.61,110.62,110.59,110.6,11198
20060601|2006-03-10 03:00,10,110.61,110.61,110.58,110.6,15441
20060601|2006-03-10 03:30,10,110.6,110.61,110.58,110.61,21810
20060601|2006-03-10 04:00,10,110.61,110.62,110.59,110.61,21303
20060601|2006-03-10 04:30,10,110.61,110.62,110.59,110.61,20790
20060601|2006-03-10 05:00,10,110.61,110.63,110.6,110.62,11692
20060601|2006-03-10 05:30,10,110.62,110.63,110.61,110.62,9261
20060601|2006-03-10 06:00,10,110.61,110.62,110.6,110.6,8690
20060601|2006-03-10 06:30,10,110.6,110.61,110.59,110.6,8782
20060601|2006-03-10 07:00,10,110.59,110.65,110.55,110.6,27972
20060601|2006-03-10 07:30,10,110.6,110.68,110.57,110.63,93457
20060601|2006-03-10 08:00,10,110.63,110.64,110.5,110.52,79252
20060601|2006-03-10 08:30,10,110.52,110.52,110.42,110.47,89553
20060601|2006-03-10 09:00,10,110.47,110.5,110.45,110.49,45874
20060601|2006-03-10 09:30,10,110.49,110.49,110.44,110.47,33142
20060601|2006-03-10 10:00,10,110.47,110.49,110.39,110.42,62934
20060601|2006-03-10 10:30,10,110.42,110.44,110.4,110.42,14061
20060601|2006-03-10 11:00,10,110.41,110.43,110.39,110.43,9454
20060601|2006-03-10 11:30,10,110.43,110.48,110.42,110.45,13584
20060601|2006-03-10 12:00,10,110.45,110.47,110.45,110.46,870
20060601|2006-03-10 12:30,10,110.47,110.48,110.47,110.48,924
20060601|2006-03-10 13:00,10,110.47,110.47,110.46,110.47,552
20060601|2006-03-10 13:30,10,110.47,110.47,110.46,110.47,22
20060601|2006-03-10 14:00,10,110.47,110.47,110.46,110.46,186
20060601|2006-03-10 14:30,10,110.46,110.47,110.45,110.46,1022
20060601|2006-03-10 15:00,10,110.49,110.49,110.49,110.49,200
20060601|2006-03-13 01:00,13,110.43,110.43,110.37,110.41,20904
20060601|2006-03-13 01:30,13,110.42,110.44,110.38,110.39,15450
20060601|2006-03-13 02:00,13,110.39,110.44,110.39,110.4,17931
20060601|2006-03-13 02:30,13,110.4,110.42,110.36,110.38,23748
20060601|2006-03-13 03:00,13,110.37,110.39,110.35,110.36,27041
20060601|2006-03-13 03:30,13,110.37,110.38,110.34,110.36,29178
20060601|2006-03-13 04:00,13,110.36,110.36,110.26,110.29,68328
20060601|2006-03-13 04:30,13,110.3,110.33,110.29,110.31,32063
20060601|2006-03-13 05:00,13,110.32,110.35,110.31,110.33,18493
20060601|2006-03-13 05:30,13,110.33,110.34,110.32,110.33,13065
20060601|2006-03-13 06:00,13,110.33,110.38,110.32,110.37,15506
20060601|2006-03-13 06:30,13,110.37,110.39,110.35,110.36,13721
20060601|2006-03-13 07:00,13,110.36,110.39,110.31,110.37,29894
20060601|2006-03-13 07:30,13,110.37,110.41,110.34,110.41,39157
20060601|2006-03-13 08:00,13,110.4,110.43,110.38,110.41,37632
20060601|2006-03-13 08:30,13,110.41,110.45,110.39,110.43,33245
20060601|2006-03-13 09:00,13,110.43,110.43,110.4,110.42,23399
20060601|2006-03-13 09:30,13,110.42,110.42,110.38,110.39,25014
20060601|2006-03-13 10:00,13,110.4,110.4,110.35,110.37,30309
20060601|2006-03-13 10:30,13,110.37,110.37,110.29,110.31,32033
20060601|2006-03-13 11:00,13,110.3,110.35,110.29,110.35,15576
20060601|2006-03-13 11:30,13,110.34,110.36,110.34,110.35,6533
20060601|2006-03-13 12:00,13,110.35,110.37,110.34,110.37,2929
20060601|2006-03-13 12:30,13,110.37,110.39,110.36,110.38,1518
20060601|2006-03-13 13:00,13,110.37,110.37,110.35,110.37,1053
20060601|2006-03-13 13:30,13,110.36,110.37,110.36,110.37,130
20060601|2006-03-13 14:00,13,110.37,110.38,110.37,110.37,160
20060601|2006-03-13 14:30,13,110.38,110.39,110.37,110.39,222
20060601|2006-03-14 01:00,14,110.39,110.43,110.37,110.42,20794
20060601|2006-03-14 01:30,14,110.42,110.45,110.41,110.43,24965
20060601|2006-03-14 02:00,14,110.43,110.44,110.41,110.41,16160
20060601|2006-03-14 02:30,14,110.41,110.45,110.41,110.42,20930
20060601|2006-03-14 03:00,14,110.42,110.44,110.4,110.43,27740
20060601|2006-03-14 03:30,14,110.43,110.49,110.39,110.48,43977
20060601|2006-03-14 04:00,14,110.48,110.5,110.43,110.48,70608
20060601|2006-03-14 04:30,14,110.47,110.51,110.47,110.5,47586
20060601|2006-03-14 05:00,14,110.5,110.56,110.49,110.54,45854
20060601|2006-03-14 05:30,14,110.55,110.55,110.52,110.53,17310
20060601|2006-03-14 06:00,14,110.53,110.57,110.51,110.56,27202
20060601|2006-03-14 06:30,14,110.56,110.57,110.54,110.54,25261
20060601|2006-03-14 07:00,14,110.54,110.56,110.51,110.54,33781
20060601|2006-03-14 07:30,14,110.54,110.57,110.49,110.51,60490
20060601|2006-03-14 08:00,14,110.51,110.56,110.5,110.55,46498
20060601|2006-03-14 08:30,14,110.55,110.64,110.52,110.63,76520
20060601|2006-03-14 09:00,14,110.63,110.66,110.61,110.63,55689
20060601|2006-03-14 09:30,14,110.63,110.64,110.58,110.6,44298
20060601|2006-03-14 10:00,14,110.59,110.61,110.57,110.6,35935
20060601|2006-03-14 10:30,14,110.59,110.6,110.53,110.58,30642
20060601|2006-03-14 11:00,14,110.57,110.61,110.57,110.59,15212
20060601|2006-03-14 11:30,14,110.59,110.62,110.59,110.6,6784
20060601|2006-03-14 12:00,14,110.59,110.62,110.59,110.62,1765
20060601|2006-03-14 12:30,14,110.62,110.62,110.6,110.6,1696
20060601|2006-03-14 13:00,14,110.6,110.6,110.59,110.59,104
20060601|2006-03-14 13:30,14,110.6,110.61,110.6,110.6,305
20060601|2006-03-14 14:00,14,110.6,110.6,110.6,110.6,25
20060601|2006-03-14 14:30,14,110.6,110.61,110.58,110.58,534
20060601|2006-03-14 15:00,14,110.57,110.57,110.57,110.57,17
20060601|2006-03-15 01:00,15,110.58,110.58,110.53,110.54,23292
20060601|2006-03-15 01:30,15,110.53,110.58,110.53,110.54,16884
20060601|2006-03-15 02:00,15,110.54,110.54,110.46,110.46,46707
20060601|2006-03-15 02:30,15,110.46,110.5,110.44,110.49,33312
20060601|2006-03-15 03:00,15,110.5,110.51,110.48,110.49,21965
20060601|2006-03-15 03:30,15,110.5,110.53,110.49,110.52,32536
20060601|2006-03-15 04:00,15,110.52,110.55,110.5,110.53,41535
20060601|2006-03-15 04:30,15,110.53,110.57,110.52,110.56,38042
20060601|2006-03-15 05:00,15,110.56,110.57,110.52,110.53,22199
20060601|2006-03-15 05:30,15,110.53,110.55,110.51,110.55,13372
20060601|2006-03-15 06:00,15,110.55,110.56,110.52,110.53,12590
20060601|2006-03-15 06:30,15,110.54,110.59,110.53,110.54,27162
20060601|2006-03-15 07:00,15,110.55,110.56,110.5,110.51,30242
20060601|2006-03-15 07:30,15,110.51,110.52,110.46,110.47,52570
20060601|2006-03-15 08:00,15,110.47,110.52,110.47,110.51,29161
20060601|2006-03-15 08:30,15,110.51,110.55,110.51,110.52,37885
20060601|2006-03-15 09:00,15,110.52,110.53,110.5,110.52,21717
20060601|2006-03-15 09:30,15,110.53,110.56,110.46,110.47,47669
20060601|2006-03-15 10:00,15,110.48,110.49,110.36,110.39,75321
20060601|2006-03-15 10:30,15,110.39,110.43,110.38,110.4,22694
20060601|2006-03-15 11:00,15,110.4,110.44,110.4,110.42,9254
20060601|2006-03-15 11:30,15,110.42,110.43,110.4,110.42,4530
20060601|2006-03-15 12:00,15,110.41,110.42,110.39,110.4,2464
20060601|2006-03-15 12:30,15,110.41,110.42,110.41,110.42,132
20060601|2006-03-15 13:00,15,110.41,110.41,110.4,110.41,526
20060601|2006-03-15 13:30,15,110.41,110.42,110.41,110.42,27
20060601|2006-03-15 14:00,15,110.41,110.42,110.41,110.42,191
20060601|2006-03-15 14:30,15,110.42,110.43,110.4,110.41,550
20060601|2006-03-15 15:00,15,110.43,110.43,110.43,110.43,180
20060601|2006-03-16 01:00,16,110.4,110.43,110.37,110.38,15970
20060601|2006-03-16 01:30,16,110.39,110.43,110.39,110.41,11847
20060601|2006-03-16 02:00,16,110.41,110.44,110.39,110.43,17037
20060601|2006-03-16 02:30,16,110.43,110.44,110.41,110.43,11293
20060601|2006-03-16 03:00,16,110.44,110.45,110.41,110.42,28362
20060601|2006-03-16 03:30,16,110.41,110.45,110.4,110.45,51608
20060601|2006-03-16 04:00,16,110.45,110.48,110.29,110.33,129697
20060601|2006-03-16 04:30,16,110.33,110.33,110.25,110.31,89402
20060601|2006-03-16 05:00,16,110.31,110.32,110.28,110.3,24494
20060601|2006-03-16 05:30,16,110.3,110.32,110.28,110.31,31765
20060601|2006-03-16 06:00,16,110.31,110.32,110.29,110.3,18589
20060601|2006-03-16 06:30,16,110.3,110.32,110.3,110.3,16167
20060601|2006-03-16 07:00,16,110.3,110.39,110.29,110.37,42763
20060601|2006-03-16 07:30,16,110.37,110.41,110.35,110.37,73034
20060601|2006-03-16 08:00,16,110.37,110.38,110.35,110.37,33073
20060601|2006-03-16 08:30,16,110.37,110.46,110.36,110.45,45020
20060601|2006-03-16 09:00,16,110.45,110.52,110.45,110.52,55688
20060601|2006-03-16 09:30,16,110.52,110.55,110.49,110.51,45394
20060601|2006-03-16 10:00,16,110.51,110.54,110.49,110.5,30849
20060601|2006-03-16 10:30,16,110.5,110.53,110.49,110.52,18516
20060601|2006-03-16 11:00,16,110.52,110.56,110.51,110.56,24212
20060601|2006-03-16 11:30,16,110.55,110.62,110.54,110.6,30957
20060601|2006-03-16 12:00,16,110.6,110.6,110.57,110.58,8666
20060601|2006-03-16 12:30,16,110.58,110.58,110.55,110.56,3749
20060601|2006-03-16 13:00,16,110.57,110.57,110.57,110.57,667
20060601|2006-03-16 13:30,16,110.57,110.57,110.53,110.53,2824
20060601|2006-03-16 14:00,16,110.53,110.54,110.53,110.54,213
20060601|2006-03-16 14:30,16,110.53,110.55,110.53,110.53,459
20060601|2006-03-16 15:00,16,110.54,110.54,110.54,110.54,10
20060601|2006-03-17 01:00,17,110.53,110.56,110.52,110.55,17747
20060601|2006-03-17 01:30,17,110.55,110.57,110.54,110.54,12578
20060601|2006-03-17 02:00,17,110.54,110.59,110.53,110.57,20499
20060601|2006-03-17 02:30,17,110.58,110.65,110.56,110.64,50281
20060601|2006-03-17 03:00,17,110.64,110.67,110.63,110.67,53201
20060601|2006-03-17 03:30,17,110.66,110.67,110.64,110.64,24977
20060601|2006-03-17 04:00,17,110.64,110.65,110.62,110.62,17672
20060601|2006-03-17 04:30,17,110.63,110.64,110.61,110.64,17981
20060601|2006-03-17 05:00,17,110.64,110.65,110.6,110.61,24216
20060601|2006-03-17 05:30,17,110.6,110.61,110.59,110.6,27642
20060601|2006-03-17 06:00,17,110.59,110.6,110.57,110.6,13282
20060601|2006-03-17 06:30,17,110.59,110.63,110.58,110.61,16196
20060601|2006-03-17 07:00,17,110.61,110.63,110.58,110.58,22268
20060601|2006-03-17 07:30,17,110.58,110.6,110.54,110.54,37646
20060601|2006-03-17 08:00,17,110.55,110.56,110.37,110.38,160313
20060601|2006-03-17 08:30,17,110.38,110.4,110.29,110.31,98542
20060601|2006-03-17 09:00,17,110.31,110.39,110.3,110.37,59037
20060601|2006-03-17 09:30,17,110.37,110.39,110.32,110.33,23021
20060601|2006-03-17 10:00,17,110.33,110.37,110.32,110.37,27052
20060601|2006-03-17 10:30,17,110.37,110.37,110.33,110.34,9267
20060601|2006-03-17 11:00,17,110.34,110.34,110.32,110.34,6468
20060601|2006-03-17 11:30,17,110.34,110.37,110.33,110.36,4759
20060601|2006-03-17 12:00,17,110.36,110.37,110.35,110.35,1392
20060601|2006-03-17 12:30,17,110.35,110.36,110.35,110.36,12
20060601|2006-03-17 13:00,17,110.35,110.36,110.35,110.36,91
20060601|2006-03-17 13:30,17,110.36,110.36,110.36,110.36,35
20060601|2006-03-17 14:00,17,110.36,110.36,110.36,110.36,101
20060601|2006-03-17 14:30,17,110.35,110.37,110.35,110.37,933
20060601|2006-03-17 15:00,17,110.38,110.38,110.38,110.38,1
20060601|2006-03-20 01:00,20,110.33,110.37,110.3,110.36,13378
20060601|2006-03-20 01:30,20,110.36,110.38,110.34,110.34,14640
20060601|2006-03-20 02:00,20,110.34,110.37,110.32,110.35,27732
20060601|2006-03-20 02:30,20,110.34,110.39,110.33,110.37,16653
20060601|2006-03-20 03:00,20,110.37,110.39,110.34,110.38,20407
20060601|2006-03-20 03:30,20,110.39,110.39,110.35,110.38,16727
20060601|2006-03-20 04:00,20,110.38,110.42,110.37,110.4,36876
20060601|2006-03-20 04:30,20,110.39,110.41,110.39,110.4,19464
20060601|2006-03-20 05:00,20,110.4,110.4,110.37,110.4,17563
20060601|2006-03-20 05:30,20,110.41,110.43,110.39,110.41,17424
20060601|2006-03-20 06:00,20,110.42,110.44,110.41,110.44,14153
20060601|2006-03-20 06:30,20,110.43,110.43,110.41,110.42,20590
20060601|2006-03-20 07:00,20,110.43,110.43,110.34,110.38,52589
20060601|2006-03-20 07:30,20,110.38,110.41,110.37,110.4,33694
20060601|2006-03-20 08:00,20,110.4,110.48,110.4,110.46,58994
20060601|2006-03-20 08:30,20,110.46,110.51,110.45,110.49,57554
20060601|2006-03-20 09:00,20,110.49,110.51,110.44,110.46,34385
20060601|2006-03-20 09:30,20,110.47,110.51,110.46,110.46,31655
20060601|2006-03-20 10:00,20,110.46,110.49,110.45,110.46,17202
20060601|2006-03-20 10:30,20,110.46,110.48,110.46,110.48,9378
20060601|2006-03-20 11:00,20,110.47,110.47,110.44,110.45,6154
20060601|2006-03-20 11:30,20,110.45,110.47,110.44,110.46,5027
20060601|2006-03-20 12:00,20,110.46,110.46,110.45,110.46,729
20060601|2006-03-20 12:30,20,110.46,110.46,110.46,110.46,176
20060601|2006-03-20 13:00,20,110.45,110.46,110.45,110.46,1439
20060601|2006-03-20 13:30,20,110.46,110.46,110.45,110.45,138
20060601|2006-03-20 14:00,20,110.44,110.45,110.44,110.44,156
20060601|2006-03-20 14:30,20,110.46,110.46,110.45,110.45,389
20060601|2006-03-20 15:00,20,110.46,110.46,110.46,110.46,15
20060601|2006-03-21 01:00,21,110.38,110.43,110.36,110.39,20056
20060601|2006-03-21 01:30,21,110.39,110.42,110.37,110.37,22816
20060601|2006-03-21 02:00,21,110.38,110.42,110.37,110.42,18519
20060601|2006-03-21 02:30,21,110.41,110.41,110.36,110.38,14864
20060601|2006-03-21 03:00,21,110.38,110.4,110.37,110.39,12306
20060601|2006-03-21 03:30,21,110.39,110.42,110.38,110.41,13650
20060601|2006-03-21 04:00,21,110.42,110.47,110.39,110.46,50709
20060601|2006-03-21 04:30,21,110.45,110.47,110.42,110.42,34290
20060601|2006-03-21 05:00,21,110.42,110.47,110.41,110.45,26278
20060601|2006-03-21 05:30,21,110.45,110.47,110.41,110.45,36689
20060601|2006-03-21 06:00,21,110.45,110.54,110.45,110.51,39845
20060601|2006-03-21 06:30,21,110.51,110.56,110.51,110.56,27106
20060601|2006-03-21 07:00,21,110.55,110.57,110.53,110.53,47320
20060601|2006-03-21 07:30,21,110.54,110.57,110.5,110.54,81521
20060601|2006-03-21 08:00,21,110.54,110.55,110.52,110.52,34240
20060601|2006-03-21 08:30,21,110.52,110.52,110.41,110.42,69978
20060601|2006-03-21 09:00,21,110.41,110.44,110.4,110.44,50545
20060601|2006-03-21 09:30,21,110.43,110.44,110.41,110.41,25563
20060601|2006-03-21 10:00,21,110.41,110.45,110.4,110.44,32069
20060601|2006-03-21 10:30,21,110.44,110.48,110.43,110.47,19915
20060601|2006-03-21 11:00,21,110.47,110.48,110.46,110.46,8547
20060601|2006-03-21 11:30,21,110.47,110.47,110.44,110.45,7588
20060601|2006-03-21 12:00,21,110.45,110.45,110.43,110.44,1933
20060601|2006-03-21 12:30,21,110.45,110.46,110.44,110.44,339
20060601|2006-03-21 13:00,21,110.44,110.46,110.44,110.45,51
20060601|2006-03-21 13:30,21,110.46,110.46,110.45,110.46,205
20060601|2006-03-21 14:00,21,110.45,110.46,110.44,110.45,689
20060601|2006-03-21 14:30,21,110.45,110.48,110.44,110.48,590
20060601|2006-03-21 15:00,21,110.49,110.49,110.49,110.49,115
20060601|2006-03-22 01:00,22,110.47,110.5,110.46,110.47,13750
20060601|2006-03-22 01:30,22,110.46,110.48,110.42,110.43,16284
20060601|2006-03-22 02:00,22,110.42,110.48,110.42,110.47,26051
20060601|2006-03-22 02:30,22,110.48,110.51,110.46,110.51,31245
20060601|2006-03-22 03:00,22,110.51,110.52,110.48,110.49,23568
20060601|2006-03-22 03:30,22,110.49,110.52,110.47,110.51,94680
20060601|2006-03-22 04:00,22,110.52,110.52,110.47,110.52,70507
20060601|2006-03-22 04:30,22,110.52,110.53,110.49,110.51,56594
20060601|2006-03-22 05:00,22,110.52,110.52,110.48,110.5,36394
20060601|2006-03-22 05:30,22,110.49,110.5,110.48,110.5,28623
20060601|2006-03-22 06:00,22,110.49,110.52,110.49,110.5,18371
20060601|2006-03-22 06:30,22,110.51,110.51,110.45,110.5,40503
20060601|2006-03-22 07:00,22,110.5,110.57,110.48,110.55,38761
20060601|2006-03-22 07:30,22,110.54,110.6,110.53,110.57,74517
20060601|2006-03-22 08:00,22,110.57,110.58,110.54,110.57,36873
20060601|2006-03-22 08:30,22,110.57,110.61,110.55,110.6,55044
20060601|2006-03-22 09:00,22,110.59,110.61,110.55,110.58,35063
20060601|2006-03-22 09:30,22,110.57,110.59,110.51,110.52,37310
20060601|2006-03-22 10:00,22,110.53,110.58,110.52,110.55,29525
20060601|2006-03-22 10:30,22,110.55,110.57,110.54,110.57,10506
20060601|2006-03-22 11:00,22,110.57,110.58,110.55,110.55,5831
20060601|2006-03-22 11:30,22,110.56,110.56,110.54,110.56,4450
20060601|2006-03-22 12:00,22,110.55,110.57,110.55,110.55,3453
20060601|2006-03-22 12:30,22,110.55,110.56,110.54,110.56,553
20060601|2006-03-22 13:00,22,110.56,110.56,110.56,110.56,25
20060601|2006-03-22 13:30,22,110.57,110.57,110.56,110.56,160
20060601|2006-03-22 14:00,22,110.57,110.57,110.55,110.55,115
20060601|2006-03-22 14:30,22,110.56,110.56,110.54,110.54,435
20060601|2006-03-22 15:00,22,110.55,110.55,110.55,110.55,42
20060601|2006-03-23 01:00,23,110.55,110.61,110.54,110.61,9411
20060601|2006-03-23 01:30,23,110.61,110.63,110.59,110.6,15400
20060601|2006-03-23 02:00,23,110.6,110.68,110.6,110.67,53124
20060601|2006-03-23 02:30,23,110.66,110.7,110.65,110.67,60634
20060601|2006-03-23 03:00,23,110.67,110.72,110.66,110.68,71102
20060601|2006-03-23 03:30,23,110.68,110.69,110.66,110.66,39229
20060601|2006-03-23 04:00,23,110.66,110.69,110.66,110.68,25504
20060601|2006-03-23 04:30,23,110.67,110.69,110.66,110.68,31798
20060601|2006-03-23 05:00,23,110.68,110.68,110.65,110.65,29198
20060601|2006-03-23 05:30,23,110.66,110.68,110.64,110.66,12633
20060601|2006-03-23 06:00,23,110.65,110.69,110.63,110.69,12019
20060601|2006-03-23 06:30,23,110.68,110.7,110.66,110.68,19005
20060601|2006-03-23 07:00,23,110.69,110.71,110.67,110.69,39968
20060601|2006-03-23 07:30,23,110.7,110.7,110.63,110.64,33116
20060601|2006-03-23 08:00,23,110.64,110.67,110.61,110.63,44139
20060601|2006-03-23 08:30,23,110.64,110.66,110.6,110.61,29694
20060601|2006-03-23 09:00,23,110.62,110.62,110.53,110.53,60953
20060601|2006-03-23 09:30,23,110.53,110.55,110.42,110.42,91592
20060601|2006-03-23 10:00,23,110.43,110.48,110.42,110.46,41032
20060601|2006-03-23 10:30,23,110.45,110.47,110.44,110.45,21083
20060601|2006-03-23 11:00,23,110.44,110.46,110.41,110.45,16485
20060601|2006-03-23 11:30,23,110.44,110.48,110.44,110.48,8597
20060601|2006-03-23 12:00,23,110.48,110.48,110.46,110.47,3115
20060601|2006-03-23 12:30,23,110.47,110.47,110.46,110.46,154
20060601|2006-03-23 13:00,23,110.46,110.46,110.45,110.45,13
20060601|2006-03-23 13:30,23,110.46,110.46,110.45,110.45,103
20060601|2006-03-23 14:00,23,110.46,110.47,110.46,110.46,10
20060601|2006-03-23 14:30,23,110.46,110.46,110.45,110.46,444
20060601|2006-03-23 15:00,23,110.48,110.48,110.48,110.48,133
20060601|2006-03-24 01:00,24,110.48,110.5,110.46,110.48,8666
20060601|2006-03-24 01:30,24,110.49,110.49,110.44,110.45,9843
20060601|2006-03-24 02:00,24,110.45,110.46,110.42,110.44,19304
20060601|2006-03-24 02:30,24,110.44,110.49,110.43,110.49,23278
20060601|2006-03-24 03:00,24,110.49,110.54,110.48,110.51,38522
20060601|2006-03-24 03:30,24,110.51,110.55,110.51,110.54,26266
20060601|2006-03-24 04:00,24,110.54,110.54,110.51,110.52,14818
20060601|2006-03-24 04:30,24,110.52,110.53,110.49,110.5,21560
20060601|2006-03-24 05:00,24,110.5,110.51,110.47,110.49,19451
20060601|2006-03-24 05:30,24,110.5,110.51,110.48,110.49,16104
20060601|2006-03-24 06:00,24,110.49,110.51,110.49,110.5,13522
20060601|2006-03-24 06:30,24,110.5,110.5,110.47,110.5,11846
20060601|2006-03-24 07:00,24,110.5,110.53,110.49,110.53,19870
20060601|2006-03-24 07:30,24,110.54,110.56,110.48,110.5,39624
20060601|2006-03-24 08:00,24,110.5,110.52,110.48,110.52,20490
20060601|2006-03-24 08:30,24,110.52,110.58,110.49,110.57,27649
20060601|2006-03-24 09:00,24,110.57,110.64,110.56,110.62,71396
20060601|2006-03-24 09:30,24,110.62,110.69,110.61,110.68,64111
20060601|2006-03-24 10:00,24,110.68,110.69,110.65,110.69,29176
20060601|2006-03-24 10:30,24,110.69,110.71,110.67,110.7,14485
20060601|2006-03-24 11:00,24,110.7,110.71,110.68,110.7,10908
20060601|2006-03-24 11:30,24,110.7,110.7,110.68,110.69,2454
20060601|2006-03-24 12:00,24,110.7,110.7,110.68,110.69,367
20060601|2006-03-24 12:30,24,110.69,110.69,110.68,110.68,339
20060601|2006-03-24 13:00,24,110.69,110.69,110.68,110.68,205
20060601|2006-03-24 13:30,24,110.69,110.69,110.68,110.68,264
20060601|2006-03-24 14:00,24,110.68,110.7,110.68,110.7,601
20060601|2006-03-24 14:30,24,110.7,110.72,110.68,110.68,1159
20060601|2006-03-24 15:00,24,110.7,110.7,110.7,110.7,51
20060601|2006-03-27 00:00,27,110.69,110.71,110.67,110.68,10153
20060601|2006-03-27 00:30,27,110.68,110.75,110.67,110.75,21854
20060601|2006-03-27 01:00,27,110.74,110.77,110.74,110.76,32572
20060601|2006-03-27 01:30,27,110.76,110.79,110.75,110.75,22832
20060601|2006-03-27 02:00,27,110.76,110.78,110.73,110.75,18056
20060601|2006-03-27 02:30,27,110.74,110.76,110.72,110.74,16996
20060601|2006-03-27 03:00,27,110.74,110.76,110.72,110.74,31373
20060601|2006-03-27 03:30,27,110.74,110.75,110.72,110.73,19608
20060601|2006-03-27 04:00,27,110.74,110.74,110.7,110.71,18567
20060601|2006-03-27 04:30,27,110.71,110.72,110.68,110.71,17724
20060601|2006-03-27 05:00,27,110.71,110.72,110.69,110.69,10068
20060601|2006-03-27 05:30,27,110.69,110.7,110.66,110.67,17153
20060601|2006-03-27 06:00,27,110.67,110.7,110.65,110.69,14667
20060601|2006-03-27 06:30,27,110.7,110.7,110.67,110.67,6731
20060601|2006-03-27 07:00,27,110.67,110.72,110.66,110.69,14745
20060601|2006-03-27 07:30,27,110.69,110.74,110.68,110.74,22852
20060601|2006-03-27 08:00,27,110.73,110.75,110.71,110.71,21120
20060601|2006-03-27 08:30,27,110.71,110.71,110.67,110.69,24504
20060601|2006-03-27 09:00,27,110.69,110.72,110.68,110.7,18546
20060601|2006-03-27 09:30,27,110.7,110.73,110.67,110.67,17309
20060601|2006-03-27 10:00,27,110.68,110.69,110.66,110.67,5051
20060601|2006-03-27 10:30,27,110.67,110.69,110.67,110.67,2896
20060601|2006-03-27 11:00,27,110.68,110.68,110.66,110.66,1209
20060601|2006-03-27 11:30,27,110.66,110.68,110.66,110.67,599
20060601|2006-03-27 12:00,27,110.67,110.67,110.66,110.66,2211
20060601|2006-03-27 12:30,27,110.66,110.66,110.65,110.66,228
20060601|2006-03-27 13:00,27,110.66,110.66,110.66,110.66,190
20060601|2006-03-27 13:30,27,110.66,110.67,110.66,110.67,854
20060601|2006-03-28 00:00,28,110.66,110.68,110.63,110.63,13866
20060601|2006-03-28 00:30,28,110.64,110.67,110.64,110.66,6835
20060601|2006-03-28 01:00,28,110.66,110.67,110.58,110.6,35164
20060601|2006-03-28 01:30,28,110.59,110.62,110.47,110.47,55341
20060601|2006-03-28 02:00,28,110.47,110.47,110.27,110.28,179423
20060601|2006-03-28 02:30,28,110.28,110.34,110.26,110.32,95059
20060601|2006-03-28 03:00,28,110.32,110.35,110.29,110.31,68663
20060601|2006-03-28 03:30,28,110.32,110.32,110.23,110.28,96211
20060601|2006-03-28 04:00,28,110.27,110.31,110.26,110.27,53893
20060601|2006-03-28 04:30,28,110.28,110.3,110.26,110.28,34267
20060601|2006-03-28 05:00,28,110.27,110.28,110.25,110.25,26299
20060601|2006-03-28 05:30,28,110.26,110.29,110.25,110.28,16280
20060601|2006-03-28 06:00,28,110.28,110.29,110.25,110.26,41530
20060601|2006-03-28 06:30,28,110.26,110.29,110.21,110.25,71324
20060601|2006-03-28 07:00,28,110.25,110.26,110.2,110.23,37106
20060601|2006-03-28 07:30,28,110.23,110.28,110.21,110.23,58233
20060601|2006-03-28 08:00,28,110.23,110.26,110.18,110.26,50227
20060601|2006-03-28 08:30,28,110.26,110.3,110.22,110.22,43991
20060601|2006-03-28 09:00,28,110.22,110.24,110.16,110.19,93100
20060601|2006-03-28 09:30,28,110.19,110.2,110.15,110.19,33313
20060601|2006-03-28 10:00,28,110.19,110.22,110.17,110.2,17832
20060601|2006-03-28 11:00,28,110.21,110.22,110.16,110.17,38265
20060601|2006-03-28 11:30,28,110.18,110.18,110.17,110.18,3621
20060601|2006-03-28 12:00,28,110.19,110.22,110.19,110.21,1945
20060601|2006-03-28 12:30,28,110.21,110.21,110.18,110.21,1366
20060601|2006-03-28 13:00,28,110.2,110.25,110.1,110.12,10875
20060601|2006-03-28 13:30,28,110.12,110.16,110.09,110.09,7682
20060601|2006-03-28 14:00,28,110.11,110.11,110.11,110.11,24
20060601|2006-03-29 00:00,29,110.1,110.13,110.08,110.13,34506
20060601|2006-03-29 00:30,29,110.13,110.13,110.07,110.08,29726
20060601|2006-03-29 01:00,29,110.09,110.14,110.09,110.11,23052
20060601|2006-03-29 01:30,29,110.11,110.16,110.11,110.14,30704
20060601|2006-03-29 02:00,29,110.14,110.14,110.11,110.13,26022
20060601|2006-03-29 02:30,29,110.13,110.14,110.08,110.08,50720
20060601|2006-03-29 03:00,29,110.08,110.1,110.02,110.05,70140
20060601|2006-03-29 03:30,29,110.04,110.07,110.03,110.07,40468
20060601|2006-03-29 04:00,29,110.06,110.11,110.06,110.09,56026
20060601|2006-03-29 04:30,29,110.09,110.1,110.05,110.06,21397
20060601|2006-03-29 05:00,29,110.06,110.1,110.06,110.09,20624
20060601|2006-03-29 05:30,29,110.09,110.11,110.08,110.09,15684
20060601|2006-03-29 06:00,29,110.08,110.14,110.08,110.14,26161
20060601|2006-03-29 06:30,29,110.13,110.14,110.06,110.07,28773
20060601|2006-03-29 07:00,29,110.07,110.13,110.06,110.12,25416
20060601|2006-03-29 07:30,29,110.12,110.12,110.08,110.1,42578
20060601|2006-03-29 08:00,29,110.11,110.11,110.05,110.06,39362
20060601|2006-03-29 08:30,29,110.06,110.09,110.02,110.07,48503
20060601|2006-03-29 09:00,29,110.06,110.1,110.05,110.07,44104
20060601|2006-03-29 09:30,29,110.07,110.07,110.02,110.04,26552
20060601|2006-03-29 10:00,29,110.04,110.1,110.03,110.06,19425
20060601|2006-03-29 10:30,29,110.06,110.07,110.04,110.05,6079
20060601|2006-03-29 11:00,29,110.05,110.05,110.03,110.04,1561
20060601|2006-03-29 11:30,29,110.05,110.05,110.03,110.03,1448
20060601|2006-03-29 12:00,29,110.03,110.05,110.01,110.03,3308
20060601|2006-03-29 12:30,29,110.03,110.04,110.02,110.02,423
20060601|2006-03-29 13:00,29,110.02,110.04,110.02,110.02,349
20060601|2006-03-29 13:30,29,110.03,110.03,110.01,110.02,2415
20060601|2006-03-29 14:00,29,110.04,110.04,110.04,110.04,28
20060601|2006-03-30 00:00,30,110.05,110.11,110.05,110.1,14654
20060601|2006-03-30 00:30,30,110.1,110.14,110.08,110.12,16921
20060601|2006-03-30 01:00,30,110.13,110.14,110.09,110.09,23036
20060601|2006-03-30 01:30,30,110.09,110.09,110.04,110.07,31974
20060601|2006-03-30 02:00,30,110.07,110.09,110.06,110.06,18009
20060601|2006-03-30 02:30,30,110.07,110.07,110.04,110.06,29863
20060601|2006-03-30 03:00,30,110.06,110.09,110.05,110.07,34575
20060601|2006-03-30 03:30,30,110.06,110.13,110.06,110.11,44941
20060601|2006-03-30 04:00,30,110.11,110.12,110.07,110.09,48465
20060601|2006-03-30 04:30,30,110.1,110.1,110.02,110.05,53333
20060601|2006-03-30 05:00,30,110.05,110.05,110.02,110.04,27203
20060601|2006-03-30 05:30,30,110.05,110.06,110.02,110.04,13898
20060601|2006-03-30 06:00,30,110.03,110.04,109.95,109.98,61802
20060601|2006-03-30 06:30,30,109.98,110.03,109.94,109.96,48309
20060601|2006-03-30 07:00,30,109.96,110,109.94,109.94,44445
20060601|2006-03-30 07:30,30,109.95,109.98,109.92,109.96,82533
20060601|2006-03-30 08:00,30,109.96,110,109.95,109.97,50845
20060601|2006-03-30 08:30,30,109.96,110.05,109.95,110.04,54303
20060601|2006-03-30 09:00,30,110.04,110.07,110.01,110.02,53716
20060601|2006-03-30 09:30,30,110.03,110.03,109.92,109.94,39293
20060601|2006-03-30 10:00,30,109.94,109.96,109.91,109.96,13534
20060601|2006-03-30 10:30,30,109.95,109.96,109.93,109.96,8137
20060601|2006-03-30 11:00,30,109.95,109.96,109.92,109.93,1842
20060601|2006-03-30 11:30,30,109.92,109.92,109.9,109.91,2217
20060601|2006-03-30 12:00,30,109.92,109.92,109.87,109.9,4035
20060601|2006-03-30 12:30,30,109.89,109.89,109.88,109.89,369
20060601|2006-03-30 13:00,30,109.89,109.93,109.89,109.92,1301
20060601|2006-03-30 13:30,30,109.91,109.94,109.9,109.94,1172
20060601|2006-03-31 00:00,31,110,110.03,109.98,110.02,9315
20060601|2006-03-31 00:30,31,110.02,110.02,109.96,109.97,14797
20060601|2006-03-31 01:00,31,109.96,110.06,109.95,110.02,29160
20060601|2006-03-31 01:30,31,110.02,110.07,110.02,110.04,21665
20060601|2006-03-31 02:00,31,110.05,110.05,109.99,110.01,33333
20060601|2006-03-31 02:30,31,110.01,110.03,110,110.02,30008
20060601|2006-03-31 03:00,31,110.03,110.04,109.98,110.02,30256
20060601|2006-03-31 03:30,31,110.02,110.06,110.02,110.03,33541
20060601|2006-03-31 04:00,31,110.04,110.04,110.01,110.02,19733
20060601|2006-03-31 04:30,31,110.02,110.03,110,110.01,12326
20060601|2006-03-31 05:00,31,110.01,110.01,109.96,109.98,34201
20060601|2006-03-31 05:30,31,109.98,110,109.98,110,16716
20060601|2006-03-31 06:00,31,110,110.03,110,110.01,31438
20060601|2006-03-31 06:30,31,110.01,110.01,109.98,110,25316
20060601|2006-03-31 07:00,31,109.99,110.05,109.98,110.04,23416
20060601|2006-03-31 07:30,31,110.04,110.06,109.94,109.96,78014
20060601|2006-03-31 08:00,31,109.96,110.05,109.96,110,50560
20060601|2006-03-31 08:30,31,110,110.03,109.97,110.01,37734
20060601|2006-03-31 09:00,31,110.01,110.11,110.01,110.05,100946
20060601|2006-03-31 09:30,31,110.05,110.07,110.02,110.04,31866
20060601|2006-03-31 10:00,31,110.04,110.06,109.95,109.95,26339
20060601|2006-03-31 10:30,31,109.95,109.96,109.9,109.91,24914
20060601|2006-03-31 11:00,31,109.91,109.97,109.91,109.95,5876
20060601|2006-03-31 11:30,31,109.94,109.94,109.92,109.92,784
20060601|2006-03-31 12:00,31,109.92,109.92,109.91,109.92,236
20060601|2006-03-31 12:30,31,109.92,109.93,109.92,109.93,120
20060601|2006-03-31 13:00,31,109.92,109.93,109.91,109.91,887
20060601|2006-03-31 13:30,31,109.91,109.93,109.9,109.93,834
20060601|2006-03-31 14:00,31,109.93,109.93,109.93,109.93,39
20060601|2006-04-03 01:00,3,109.93,109.95,109.92,109.94,16960
20060601|2006-04-03 01:30,3,109.94,109.94,109.88,109.93,21589
20060601|2006-04-03 02:00,3,109.92,109.93,109.9,109.92,8437
20060601|2006-04-03 02:30,3,109.91,109.93,109.89,109.91,8095
20060601|2006-04-03 03:00,3,109.91,109.94,109.88,109.89,63309
20060601|2006-04-03 03:30,3,109.9,109.91,109.85,109.88,39759
20060601|2006-04-03 04:00,3,109.88,109.9,109.88,109.9,27710
20060601|2006-04-03 04:30,3,109.9,109.91,109.88,109.9,28009
20060601|2006-04-03 05:00,3,109.89,109.91,109.88,109.9,13402
20060601|2006-04-03 05:30,3,109.9,109.9,109.88,109.89,14714
20060601|2006-04-03 06:00,3,109.89,109.92,109.88,109.91,12607
20060601|2006-04-03 06:30,3,109.9,109.91,109.66,109.68,114433
20060601|2006-04-03 07:00,3,109.68,109.75,109.65,109.7,73583
20060601|2006-04-03 07:30,3,109.69,109.74,109.69,109.73,43672
20060601|2006-04-03 08:00,3,109.73,109.75,109.71,109.71,45368
20060601|2006-04-03 08:30,3,109.71,109.74,109.65,109.7,88543
20060601|2006-04-03 09:00,3,109.7,109.74,109.68,109.7,64837
20060601|2006-04-03 09:30,3,109.71,109.77,109.7,109.75,43171
20060601|2006-04-03 10:00,3,109.75,109.82,109.74,109.78,38716
20060601|2006-04-03 10:30,3,109.78,109.81,109.76,109.79,18669
20060601|2006-04-03 11:00,3,109.79,109.8,109.76,109.78,11171
20060601|2006-04-03 11:30,3,109.78,109.8,109.77,109.79,3606
20060601|2006-04-03 12:00,3,109.79,109.81,109.79,109.81,1751
20060601|2006-04-03 12:30,3,109.8,109.8,109.78,109.79,676
20060601|2006-04-03 13:00,3,109.79,109.8,109.78,109.78,175
20060601|2006-04-03 13:30,3,109.78,109.79,109.78,109.78,178
20060601|2006-04-03 14:00,3,109.79,109.79,109.77,109.77,89
20060601|2006-04-03 14:30,3,109.76,109.78,109.76,109.78,299
20060601|2006-04-03 15:00,3,109.8,109.8,109.8,109.8,156
20060601|2006-04-04 01:00,4,109.8,109.84,109.79,109.83,15253
20060601|2006-04-04 01:30,4,109.84,109.88,109.82,109.87,19448
20060601|2006-04-04 02:00,4,109.88,109.91,109.84,109.84,37091
20060601|2006-04-04 02:30,4,109.85,109.86,109.76,109.79,49459
20060601|2006-04-04 03:00,4,109.79,109.81,109.75,109.79,43950
20060601|2006-04-04 03:30,4,109.79,109.8,109.73,109.76,37333
20060601|2006-04-04 04:00,4,109.75,109.78,109.68,109.71,52001
20060601|2006-04-04 04:30,4,109.71,109.76,109.71,109.74,38898
20060601|2006-04-04 05:00,4,109.74,109.79,109.73,109.76,37884
20060601|2006-04-04 05:30,4,109.76,109.77,109.74,109.75,18438
20060601|2006-04-04 06:00,4,109.75,109.78,109.74,109.78,14315
20060601|2006-04-04 06:30,4,109.78,109.83,109.77,109.82,32578
20060601|2006-04-04 07:00,4,109.83,109.84,109.78,109.79,33937
20060601|2006-04-04 07:30,4,109.79,109.83,109.75,109.77,63356
20060601|2006-04-04 08:00,4,109.77,109.78,109.74,109.76,39850
20060601|2006-04-04 08:30,4,109.76,109.84,109.75,109.79,54662
20060601|2006-04-04 09:00,4,109.79,109.82,109.78,109.8,27102
20060601|2006-04-04 09:30,4,109.8,109.8,109.76,109.77,27808
20060601|2006-04-04 10:00,4,109.77,109.78,109.74,109.75,31062
20060601|2006-04-04 10:30,4,109.75,109.77,109.75,109.76,11893
20060601|2006-04-04 11:00,4,109.76,109.77,109.69,109.72,20749
20060601|2006-04-04 11:30,4,109.73,109.73,109.68,109.68,12520
20060601|2006-04-04 12:00,4,109.69,109.7,109.67,109.69,4202
20060601|2006-04-04 12:30,4,109.68,109.68,109.67,109.68,900
20060601|2006-04-04 13:00,4,109.68,109.69,109.66,109.67,331
20060601|2006-04-04 13:30,4,109.67,109.68,109.66,109.67,586
20060601|2006-04-04 14:00,4,109.68,109.7,109.68,109.69,1281
20060601|2006-04-04 14:30,4,109.68,109.7,109.68,109.69,406
20060601|2006-04-04 15:00,4,109.7,109.7,109.7,109.7,9
20060601|2006-04-05 01:00,5,109.72,109.76,109.72,109.74,21728
20060601|2006-04-05 01:30,5,109.74,109.78,109.73,109.78,17109
20060601|2006-04-05 02:00,5,109.78,109.84,109.78,109.82,32668
20060601|2006-04-05 02:30,5,109.82,109.85,109.75,109.84,60180
20060601|2006-04-05 03:00,5,109.84,109.86,109.8,109.84,52473
20060601|2006-04-05 03:30,5,109.84,109.87,109.82,109.85,59312
20060601|2006-04-05 04:00,5,109.86,109.86,109.84,109.85,29195
20060601|2006-04-05 04:30,5,109.85,109.87,109.84,109.85,37400
20060601|2006-04-05 05:00,5,109.85,109.86,109.81,109.86,32667
20060601|2006-04-05 05:30,5,109.85,109.86,109.8,109.82,37212
20060601|2006-04-05 06:00,5,109.82,109.84,109.79,109.81,12269
20060601|2006-04-05 06:30,5,109.8,109.82,109.79,109.8,13712
20060601|2006-04-05 07:00,5,109.79,109.82,109.78,109.81,12083
20060601|2006-04-05 07:30,5,109.82,109.87,109.82,109.85,29750
20060601|2006-04-05 08:00,5,109.86,109.88,109.84,109.87,37147
20060601|2006-04-05 08:30,5,109.86,109.87,109.83,109.85,30227
20060601|2006-04-05 09:00,5,109.85,109.87,109.76,109.77,76385
20060601|2006-04-05 09:30,5,109.77,109.81,109.74,109.78,53674
20060601|2006-04-05 10:00,5,109.78,109.81,109.77,109.81,36846
20060601|2006-04-05 10:30,5,109.81,109.82,109.79,109.8,16523
20060601|2006-04-05 11:00,5,109.81,109.83,109.8,109.8,12962
20060601|2006-04-05 11:30,5,109.8,109.83,109.8,109.82,2504
20060601|2006-04-05 12:00,5,109.82,109.84,109.82,109.82,2830
20060601|2006-04-05 12:30,5,109.82,109.84,109.81,109.83,1530
20060601|2006-04-05 13:00,5,109.83,109.83,109.81,109.81,357
20060601|2006-04-05 13:30,5,109.82,109.84,109.81,109.84,500
20060601|2006-04-05 14:00,5,109.84,109.85,109.84,109.84,847
20060601|2006-04-05 14:30,5,109.84,109.85,109.82,109.85,1085
20060601|2006-04-05 15:00,5,109.86,109.86,109.86,109.86,54
20060601|2006-04-06 01:00,6,109.77,109.79,109.76,109.79,16112
20060601|2006-04-06 01:30,6,109.78,109.8,109.76,109.77,10283
20060601|2006-04-06 02:00,6,109.77,109.79,109.75,109.78,18202
20060601|2006-04-06 02:30,6,109.78,109.78,109.73,109.74,45189
20060601|2006-04-06 03:00,6,109.75,109.76,109.72,109.74,43883
20060601|2006-04-06 03:30,6,109.75,109.75,109.71,109.74,36566
20060601|2006-04-06 04:00,6,109.74,109.76,109.69,109.74,51674
20060601|2006-04-06 04:30,6,109.75,109.75,109.67,109.69,39716
20060601|2006-04-06 05:00,6,109.69,109.72,109.68,109.71,24706
20060601|2006-04-06 05:30,6,109.7,109.73,109.7,109.73,14915
20060601|2006-04-06 06:00,6,109.73,109.73,109.63,109.67,40317
20060601|2006-04-06 06:30,6,109.67,109.73,109.67,109.7,45404
20060601|2006-04-06 07:00,6,109.71,109.73,109.69,109.72,30064
20060601|2006-04-06 07:30,6,109.72,110.13,109.7,109.98,246633
20060601|2006-04-06 08:00,6,109.99,110.02,109.88,109.97,105870
20060601|2006-04-06 08:30,6,109.97,110.02,109.92,109.96,70051
20060601|2006-04-06 09:00,6,109.96,109.98,109.72,109.78,117414
20060601|2006-04-06 09:30,6,109.78,109.84,109.76,109.81,64585
20060601|2006-04-06 10:00,6,109.81,109.84,109.76,109.79,40520
20060601|2006-04-06 10:30,6,109.79,109.8,109.72,109.74,48266
20060601|2006-04-06 11:00,6,109.73,109.78,109.73,109.76,13709
20060601|2006-04-06 11:30,6,109.77,109.8,109.76,109.79,5947
20060601|2006-04-06 12:00,6,109.8,109.82,109.77,109.78,2960
20060601|2006-04-06 12:30,6,109.78,109.79,109.77,109.78,2235
20060601|2006-04-06 13:00,6,109.78,109.79,109.77,109.78,263
20060601|2006-04-06 13:30,6,109.79,109.8,109.78,109.78,1728
20060601|2006-04-06 14:00,6,109.78,109.79,109.78,109.79,149
20060601|2006-04-06 14:30,6,109.79,109.8,109.78,109.79,193
20060601|2006-04-06 15:00,6,109.8,109.8,109.8,109.8,1
20060601|2006-04-07 01:00,7,109.75,109.84,109.75,109.83,10852
20060601|2006-04-07 01:30,7,109.83,109.86,109.8,109.85,27930
20060601|2006-04-07 02:00,7,109.85,110,109.84,109.98,82117
20060601|2006-04-07 02:30,7,109.98,110.02,109.94,109.97,77981
20060601|2006-04-07 03:00,7,109.98,110.02,109.92,109.97,54947
20060601|2006-04-07 03:30,7,109.97,109.97,109.86,109.88,61393
20060601|2006-04-07 04:00,7,109.88,109.94,109.87,109.93,39959
20060601|2006-04-07 04:30,7,109.94,109.96,109.9,109.93,34745
20060601|2006-04-07 05:00,7,109.92,109.93,109.87,109.89,27523
20060601|2006-04-07 05:30,7,109.89,109.92,109.87,109.9,20163
20060601|2006-04-07 06:00,7,109.89,109.9,109.85,109.86,21376
20060601|2006-04-07 06:30,7,109.86,109.88,109.85,109.87,28843
20060601|2006-04-07 07:00,7,109.86,109.92,109.79,109.89,38769
20060601|2006-04-07 07:30,7,109.89,109.97,109.87,109.92,124293
20060601|2006-04-07 08:00,7,109.91,109.93,109.75,109.8,107454
20060601|2006-04-07 08:30,7,109.8,109.85,109.8,109.82,46467
20060601|2006-04-07 09:00,7,109.81,109.86,109.79,109.85,41436
20060601|2006-04-07 09:30,7,109.86,109.88,109.84,109.87,30765
20060601|2006-04-07 10:00,7,109.87,109.88,109.8,109.81,31425
20060601|2006-04-07 10:30,7,109.81,109.83,109.79,109.81,24219
20060601|2006-04-07 11:00,7,109.81,109.83,109.79,109.79,11347
20060601|2006-04-07 11:30,7,109.79,109.83,109.79,109.82,8228
20060601|2006-04-07 12:00,7,109.82,109.82,109.81,109.81,760
20060601|2006-04-07 12:30,7,109.81,109.81,109.78,109.79,757
20060601|2006-04-07 13:00,7,109.8,109.81,109.8,109.81,608
20060601|2006-04-07 13:30,7,109.81,109.81,109.81,109.81,68
20060601|2006-04-07 14:00,7,109.81,109.82,109.81,109.82,506
20060601|2006-04-07 14:30,7,109.83,109.85,109.83,109.85,431
20060601|2006-04-07 15:00,7,109.83,109.83,109.83,109.83,11
20060601|2006-04-10 01:00,10,109.79,109.82,109.78,109.82,9910
20060601|2006-04-10 01:30,10,109.82,109.85,109.8,109.84,12595
20060601|2006-04-10 02:00,10,109.83,109.86,109.8,109.86,18954
20060601|2006-04-10 02:30,10,109.85,109.91,109.84,109.9,26273
20060601|2006-04-10 03:00,10,109.89,109.92,109.88,109.89,21178
20060601|2006-04-10 03:30,10,109.89,109.92,109.83,109.85,33782
20060601|2006-04-10 04:00,10,109.86,109.87,109.8,109.81,24689
20060601|2006-04-10 04:30,10,109.81,109.83,109.75,109.76,39306
20060601|2006-04-10 05:00,10,109.75,109.77,109.73,109.76,27119
20060601|2006-04-10 05:30,10,109.76,109.78,109.74,109.74,15216
20060601|2006-04-10 06:00,10,109.74,109.8,109.74,109.8,15008
20060601|2006-04-10 06:30,10,109.79,109.8,109.72,109.74,28935
20060601|2006-04-10 07:00,10,109.74,109.79,109.73,109.76,33607
20060601|2006-04-10 07:30,10,109.76,109.77,109.71,109.74,44359
20060601|2006-04-10 08:00,10,109.74,109.77,109.71,109.73,34391
20060601|2006-04-10 08:30,10,109.73,109.78,109.73,109.77,25658
20060601|2006-04-10 09:00,10,109.77,109.79,109.72,109.73,26611
20060601|2006-04-10 09:30,10,109.73,109.76,109.72,109.72,19896
20060601|2006-04-10 10:00,10,109.73,109.77,109.72,109.75,21000
20060601|2006-04-10 10:30,10,109.75,109.78,109.74,109.77,6835
20060601|2006-04-10 11:00,10,109.76,109.78,109.75,109.75,3480
20060601|2006-04-10 11:30,10,109.75,109.76,109.73,109.74,4006
20060601|2006-04-10 12:00,10,109.74,109.75,109.72,109.73,2805
20060601|2006-04-10 12:30,10,109.72,109.73,109.7,109.71,822
20060601|2006-04-10 13:00,10,109.72,109.72,109.71,109.71,228
20060601|2006-04-10 13:30,10,109.72,109.73,109.72,109.72,360
20060601|2006-04-10 14:00,10,109.72,109.72,109.71,109.71,202
20060601|2006-04-10 14:30,10,109.7,109.73,109.7,109.73,547
20060601|2006-04-10 15:00,10,109.72,109.72,109.72,109.72,43
20060601|2006-04-11 01:00,11,109.73,109.8,109.73,109.78,14911
20060601|2006-04-11 01:30,11,109.78,109.8,109.77,109.78,5674
20060601|2006-04-11 02:00,11,109.77,109.81,109.77,109.8,13054
20060601|2006-04-11 02:30,11,109.8,109.82,109.78,109.78,12578
20060601|2006-04-11 03:00,11,109.78,109.85,109.78,109.84,22706
20060601|2006-04-11 03:30,11,109.84,109.85,109.8,109.81,26073
20060601|2006-04-11 04:00,11,109.81,109.89,109.81,109.86,56539
20060601|2006-04-11 04:30,11,109.85,109.86,109.81,109.81,22565
20060601|2006-04-11 05:00,11,109.81,109.84,109.79,109.79,14894
20060601|2006-04-11 05:30,11,109.8,109.83,109.79,109.82,13337
20060601|2006-04-11 06:00,11,109.81,109.87,109.81,109.85,17030
20060601|2006-04-11 06:30,11,109.86,109.86,109.82,109.82,17767
20060601|2006-04-11 07:00,11,109.83,109.84,109.8,109.81,24913
20060601|2006-04-11 07:30,11,109.8,109.84,109.8,109.83,21374
20060601|2006-04-11 08:00,11,109.83,109.86,109.82,109.83,25733
20060601|2006-04-11 08:30,11,109.83,109.89,109.81,109.88,38555
20060601|2006-04-11 09:00,11,109.89,109.9,109.82,109.84,34745
20060601|2006-04-11 09:30,11,109.85,109.85,109.8,109.82,33299
20060601|2006-04-11 10:00,11,109.82,109.86,109.82,109.82,23028
20060601|2006-04-11 10:30,11,109.82,109.84,109.8,109.84,12859
20060601|2006-04-11 11:00,11,109.84,109.85,109.83,109.84,6905
20060601|2006-04-11 11:30,11,109.84,109.86,109.83,109.84,4781
20060601|2006-04-11 12:00,11,109.85,109.85,109.84,109.84,600
20060601|2006-04-11 12:30,11,109.83,109.86,109.83,109.85,398
20060601|2006-04-11 13:00,11,109.85,109.85,109.85,109.85,352
20060601|2006-04-11 13:30,11,109.85,109.86,109.85,109.85,570
20060601|2006-04-11 14:00,11,109.85,109.85,109.85,109.85,10
20060601|2006-04-11 14:30,11,109.86,109.87,109.86,109.87,941
20060601|2006-04-12 01:00,12,109.9,109.93,109.88,109.89,12621
20060601|2006-04-12 01:30,12,109.89,109.91,109.87,109.89,10414
20060601|2006-04-12 02:00,12,109.88,109.92,109.87,109.91,17323
20060601|2006-04-12 02:30,12,109.91,109.93,109.89,109.9,21555
20060601|2006-04-12 03:00,12,109.9,109.92,109.87,109.89,24581
20060601|2006-04-12 03:30,12,109.89,109.91,109.86,109.87,33892
20060601|2006-04-12 04:00,12,109.87,109.89,109.86,109.87,26308
20060601|2006-04-12 04:30,12,109.87,109.88,109.85,109.86,10227
20060601|2006-04-12 05:00,12,109.86,109.88,109.86,109.87,9298
20060601|2006-04-12 05:30,12,109.86,109.87,109.84,109.86,20008
20060601|2006-04-12 06:00,12,109.86,109.89,109.85,109.88,13835
20060601|2006-04-12 06:30,12,109.88,109.95,109.87,109.93,34868
20060601|2006-04-12 07:00,12,109.94,109.95,109.91,109.92,22408
20060601|2006-04-12 07:30,12,109.92,109.94,109.85,109.88,34458
20060601|2006-04-12 08:00,12,109.87,109.9,109.86,109.87,27891
20060601|2006-04-12 08:30,12,109.87,109.92,109.87,109.89,27660
20060601|2006-04-12 09:00,12,109.88,109.9,109.82,109.84,25866
20060601|2006-04-12 09:30,12,109.84,109.86,109.76,109.77,42010
20060601|2006-04-12 10:00,12,109.78,109.8,109.77,109.79,21854
20060601|2006-04-12 10:30,12,109.78,109.79,109.73,109.76,32448
20060601|2006-04-12 11:00,12,109.76,109.77,109.74,109.75,13146
20060601|2006-04-12 11:30,12,109.75,109.77,109.74,109.74,3758
20060601|2006-04-12 12:00,12,109.74,109.75,109.72,109.73,3207
20060601|2006-04-12 12:30,12,109.73,109.74,109.71,109.72,574
20060601|2006-04-12 13:00,12,109.72,109.72,109.72,109.72,310
20060601|2006-04-12 13:30,12,109.72,109.74,109.72,109.74,129
20060601|2006-04-12 14:00,12,109.73,109.75,109.73,109.75,740
20060601|2006-04-12 14:30,12,109.73,109.75,109.73,109.73,279
20060601|2006-04-13 01:00,13,109.76,109.78,109.72,109.74,9846
20060601|2006-04-13 01:30,13,109.74,109.74,109.7,109.72,20218
20060601|2006-04-13 02:00,13,109.71,109.72,109.67,109.71,36099
20060601|2006-04-13 02:30,13,109.71,109.74,109.68,109.71,27463
20060601|2006-04-13 03:00,13,109.72,109.75,109.71,109.75,16032
20060601|2006-04-13 03:30,13,109.74,109.75,109.72,109.72,15023
20060601|2006-04-13 04:00,13,109.71,109.72,109.59,109.6,72581
20060601|2006-04-13 04:30,13,109.6,109.63,109.54,109.55,84228
20060601|2006-04-13 05:00,13,109.55,109.56,109.51,109.52,50935
20060601|2006-04-13 05:30,13,109.53,109.57,109.48,109.52,43677
20060601|2006-04-13 06:00,13,109.51,109.55,109.49,109.55,27411
20060601|2006-04-13 06:30,13,109.55,109.59,109.53,109.55,31429
20060601|2006-04-13 07:00,13,109.55,109.61,109.54,109.58,26541
20060601|2006-04-13 07:30,13,109.58,109.62,109.46,109.48,85171
20060601|2006-04-13 08:00,13,109.49,109.53,109.47,109.51,38366
20060601|2006-04-13 08:30,13,109.52,109.53,109.5,109.53,21846
20060601|2006-04-13 09:00,13,109.54,109.56,109.5,109.52,19142
20060601|2006-04-13 09:30,13,109.52,109.53,109.43,109.44,30617
20060601|2006-04-13 10:00,13,109.44,109.49,109.44,109.46,24919
20060601|2006-04-13 10:30,13,109.46,109.49,109.43,109.48,14804
20060601|2006-04-13 11:00,13,109.47,109.49,109.45,109.48,7057
20060601|2006-04-13 11:30,13,109.47,109.48,109.46,109.46,7443
20060601|2006-04-13 12:00,13,109.47,109.48,109.45,109.47,1828
20060601|2006-04-13 12:30,13,109.47,109.47,109.46,109.47,285
20060601|2006-04-13 13:00,13,109.46,109.47,109.46,109.46,194
20060601|2006-04-13 13:30,13,109.46,109.46,109.45,109.46,72
20060601|2006-04-13 14:00,13,109.45,109.46,109.45,109.46,13
20060601|2006-04-13 14:30,13,109.45,109.48,109.44,109.48,305
20060601|2006-04-13 15:00,13,109.49,109.49,109.49,109.49,16
20060601|2006-04-18 01:00,18,109.59,109.6,109.54,109.55,20894
20060601|2006-04-18 01:30,18,109.55,109.6,109.54,109.57,11929
20060601|2006-04-18 02:00,18,109.57,109.61,109.56,109.58,17195
20060601|2006-04-18 02:30,18,109.59,109.6,109.51,109.55,40246
20060601|2006-04-18 03:00,18,109.55,109.59,109.55,109.59,21492
20060601|2006-04-18 03:30,18,109.58,109.6,109.57,109.6,18667
20060601|2006-04-18 04:00,18,109.59,109.63,109.59,109.62,26733
20060601|2006-04-18 04:30,18,109.62,109.67,109.62,109.63,33459
20060601|2006-04-18 05:00,18,109.63,109.66,109.63,109.65,13722
20060601|2006-04-18 05:30,18,109.64,109.65,109.62,109.63,16781
20060601|2006-04-18 06:00,18,109.64,109.68,109.63,109.63,15005
20060601|2006-04-18 06:30,18,109.63,109.66,109.63,109.64,7556
20060601|2006-04-18 07:00,18,109.64,109.67,109.61,109.66,20473
20060601|2006-04-18 07:30,18,109.65,109.67,109.56,109.6,70287
20060601|2006-04-18 08:00,18,109.6,109.6,109.53,109.55,41976
20060601|2006-04-18 08:30,18,109.55,109.57,109.51,109.56,32633
20060601|2006-04-18 09:00,18,109.56,109.57,109.54,109.56,23514
20060601|2006-04-18 09:30,18,109.55,109.58,109.5,109.52,38142
20060601|2006-04-18 10:00,18,109.51,109.57,109.51,109.57,30515
20060601|2006-04-18 10:30,18,109.56,109.59,109.56,109.58,23622
20060601|2006-04-18 11:00,18,109.58,109.63,109.57,109.62,19382
20060601|2006-04-18 11:30,18,109.63,109.64,109.59,109.61,7513
20060601|2006-04-18 12:00,18,109.61,109.62,109.6,109.6,939
20060601|2006-04-18 12:30,18,109.61,109.63,109.6,109.63,882
20060601|2006-04-18 13:00,18,109.63,109.66,109.6,109.65,5378
20060601|2006-04-18 13:30,18,109.65,109.66,109.64,109.64,2375
20060601|2006-04-18 14:00,18,109.65,109.65,109.63,109.65,1994
20060601|2006-04-18 14:30,18,109.65,109.67,109.62,109.66,1321
20060601|2006-04-18 15:00,18,109.67,109.67,109.67,109.67,240
20060601|2006-04-19 01:00,19,109.7,109.74,109.67,109.69,29794
20060601|2006-04-19 01:30,19,109.68,109.78,109.68,109.77,58827
20060601|2006-04-19 02:00,19,109.77,109.8,109.74,109.76,50637
20060601|2006-04-19 02:30,19,109.77,109.8,109.76,109.77,35492
20060601|2006-04-19 03:00,19,109.77,109.79,109.75,109.76,19276
20060601|2006-04-19 03:30,19,109.77,109.83,109.76,109.82,40433
20060601|2006-04-19 04:00,19,109.81,109.85,109.81,109.84,39273
20060601|2006-04-19 04:30,19,109.84,109.84,109.79,109.83,33328
20060601|2006-04-19 05:00,19,109.83,109.85,109.82,109.83,26591
20060601|2006-04-19 05:30,19,109.83,109.86,109.8,109.82,32385
20060601|2006-04-19 06:00,19,109.82,109.83,109.81,109.81,19454
20060601|2006-04-19 06:30,19,109.81,109.83,109.8,109.81,23249
20060601|2006-04-19 07:00,19,109.82,109.82,109.74,109.78,27626
20060601|2006-04-19 07:30,19,109.78,109.79,109.62,109.63,118038
20060601|2006-04-19 08:00,19,109.63,109.64,109.55,109.57,97452
20060601|2006-04-19 08:30,19,109.57,109.63,109.56,109.61,45654
20060601|2006-04-19 09:00,19,109.61,109.61,109.54,109.59,40719
20060601|2006-04-19 09:30,19,109.59,109.6,109.56,109.58,28968
20060601|2006-04-19 10:00,19,109.58,109.59,109.53,109.55,29035
20060601|2006-04-19 10:30,19,109.56,109.58,109.54,109.57,19266
20060601|2006-04-19 11:00,19,109.57,109.59,109.55,109.58,16685
20060601|2006-04-19 11:30,19,109.58,109.62,109.58,109.6,9359
20060601|2006-04-19 12:00,19,109.6,109.61,109.58,109.6,1703
20060601|2006-04-19 12:30,19,109.61,109.61,109.61,109.61,150
20060601|2006-04-19 13:00,19,109.6,109.6,109.6,109.6,59
20060601|2006-04-19 13:30,19,109.6,109.6,109.6,109.6,90
20060601|2006-04-19 14:00,19,109.6,109.62,109.6,109.62,501
20060601|2006-04-19 14:30,19,109.61,109.63,109.61,109.63,648
20060601|2006-04-19 15:00,19,109.65,109.65,109.65,109.65,180
20060601|2006-04-20 01:00,20,109.62,109.62,109.54,109.56,13725
20060601|2006-04-20 01:30,20,109.56,109.63,109.56,109.63,18016
20060601|2006-04-20 02:00,20,109.63,109.66,109.61,109.65,37542
20060601|2006-04-20 02:30,20,109.66,109.66,109.58,109.6,32382
20060601|2006-04-20 03:00,20,109.6,109.64,109.58,109.62,26456
20060601|2006-04-20 03:30,20,109.62,109.63,109.57,109.58,34360
20060601|2006-04-20 04:00,20,109.59,109.68,109.57,109.67,63077
20060601|2006-04-20 04:30,20,109.68,109.7,109.65,109.67,45409
20060601|2006-04-20 05:00,20,109.67,109.71,109.66,109.7,16012
20060601|2006-04-20 05:30,20,109.69,109.7,109.66,109.67,13577
20060601|2006-04-20 06:00,20,109.66,109.67,109.61,109.62,31835
20060601|2006-04-20 06:30,20,109.62,109.63,109.61,109.62,11107
20060601|2006-04-20 07:00,20,109.62,109.67,109.59,109.64,40474
20060601|2006-04-20 07:30,20,109.63,109.66,109.6,109.66,54638
20060601|2006-04-20 08:00,20,109.65,109.69,109.64,109.66,38905
20060601|2006-04-20 08:30,20,109.66,109.67,109.64,109.67,15907
20060601|2006-04-20 09:00,20,109.66,109.72,109.66,109.68,29814
20060601|2006-04-20 09:30,20,109.69,109.69,109.65,109.65,24420
20060601|2006-04-20 10:00,20,109.65,109.69,109.65,109.68,12748
20060601|2006-04-20 10:30,20,109.67,109.69,109.65,109.65,8249
20060601|2006-04-20 11:00,20,109.65,109.69,109.63,109.65,20468
20060601|2006-04-20 11:30,20,109.66,109.66,109.62,109.63,2932
20060601|2006-04-20 12:00,20,109.62,109.65,109.61,109.65,3617
20060601|2006-04-20 12:30,20,109.64,109.65,109.62,109.65,1122
20060601|2006-04-20 13:00,20,109.65,109.65,109.64,109.64,301
20060601|2006-04-20 13:30,20,109.64,109.64,109.64,109.64,48
20060601|2006-04-20 14:00,20,109.64,109.64,109.63,109.63,126
20060601|2006-04-20 14:30,20,109.62,109.67,109.62,109.67,665
20060601|2006-04-21 01:00,21,109.68,109.7,109.66,109.69,9847
20060601|2006-04-21 01:30,21,109.7,109.76,109.7,109.73,19443
20060601|2006-04-21 02:00,21,109.73,109.75,109.68,109.7,16210
20060601|2006-04-21 02:30,21,109.69,109.71,109.67,109.7,18292
20060601|2006-04-21 03:00,21,109.7,109.74,109.69,109.73,15520
20060601|2006-04-21 03:30,21,109.73,109.79,109.71,109.76,38009
20060601|2006-04-21 04:00,21,109.76,109.78,109.74,109.76,20952
20060601|2006-04-21 04:30,21,109.76,109.77,109.74,109.76,18091
20060601|2006-04-21 05:00,21,109.76,109.78,109.74,109.77,18076
20060601|2006-04-21 05:30,21,109.76,109.81,109.76,109.79,32023
20060601|2006-04-21 06:00,21,109.79,109.79,109.76,109.78,13373
20060601|2006-04-21 06:30,21,109.77,109.78,109.76,109.77,6179
20060601|2006-04-21 07:00,21,109.77,109.83,109.77,109.82,17316
20060601|2006-04-21 07:30,21,109.82,109.83,109.78,109.79,25877
20060601|2006-04-21 08:00,21,109.79,109.79,109.69,109.7,56791
20060601|2006-04-21 08:30,21,109.7,109.74,109.67,109.73,48497
20060601|2006-04-21 09:00,21,109.73,109.77,109.68,109.68,42072
20060601|2006-04-21 09:30,21,109.68,109.7,109.62,109.64,45767
20060601|2006-04-21 10:00,21,109.64,109.65,109.59,109.59,28665
20060601|2006-04-21 10:30,21,109.6,109.62,109.58,109.6,14916
20060601|2006-04-21 11:00,21,109.6,109.61,109.58,109.59,6014
20060601|2006-04-21 11:30,21,109.6,109.63,109.59,109.62,15493
20060601|2006-04-21 12:00,21,109.62,109.62,109.61,109.62,1418
20060601|2006-04-21 12:30,21,109.62,109.62,109.61,109.62,355
20060601|2006-04-21 13:00,21,109.61,109.62,109.61,109.62,207
20060601|2006-04-21 13:30,21,109.62,109.63,109.62,109.63,579
20060601|2006-04-21 14:00,21,109.64,109.65,109.64,109.65,1310
20060601|2006-04-21 14:30,21,109.65,109.66,109.65,109.65,484
20060601|2006-04-24 01:00,24,109.67,109.74,109.64,109.73,17000
20060601|2006-04-24 01:30,24,109.73,109.77,109.72,109.74,21615
20060601|2006-04-24 02:00,24,109.74,109.78,109.73,109.75,17887
20060601|2006-04-24 02:30,24,109.76,109.81,109.76,109.8,30053
20060601|2006-04-24 03:00,24,109.79,109.8,109.76,109.78,20241
20060601|2006-04-24 03:30,24,109.78,109.79,109.72,109.73,35774
20060601|2006-04-24 04:00,24,109.73,109.74,109.66,109.67,39876
20060601|2006-04-24 04:30,24,109.67,109.71,109.67,109.69,31446
20060601|2006-04-24 05:00,24,109.69,109.69,109.64,109.67,31787
20060601|2006-04-24 05:30,24,109.67,109.68,109.63,109.65,28120
20060601|2006-04-24 06:00,24,109.65,109.68,109.64,109.68,13177
20060601|2006-04-24 06:30,24,109.68,109.69,109.65,109.67,9852
20060601|2006-04-24 07:00,24,109.66,109.68,109.64,109.66,11534
20060601|2006-04-24 07:30,24,109.66,109.69,109.65,109.66,17976
20060601|2006-04-24 08:00,24,109.66,109.66,109.58,109.61,43984
20060601|2006-04-24 08:30,24,109.61,109.67,109.59,109.64,44663
20060601|2006-04-24 09:00,24,109.65,109.72,109.64,109.68,46755
20060601|2006-04-24 09:30,24,109.68,109.7,109.67,109.68,30892
20060601|2006-04-24 10:00,24,109.68,109.68,109.59,109.61,68257
20060601|2006-04-24 10:30,24,109.6,109.63,109.57,109.6,42919
20060601|2006-04-24 11:00,24,109.61,109.69,109.61,109.66,18490
20060601|2006-04-24 11:30,24,109.65,109.68,109.64,109.65,7325
20060601|2006-04-24 12:00,24,109.65,109.67,109.64,109.67,4109
20060601|2006-04-24 12:30,24,109.67,109.67,109.65,109.65,2119
20060601|2006-04-24 13:00,24,109.65,109.65,109.63,109.65,1016
20060601|2006-04-24 13:30,24,109.64,109.64,109.63,109.63,12
20060601|2006-04-24 14:00,24,109.64,109.64,109.63,109.64,135
20060601|2006-04-24 14:30,24,109.64,109.67,109.63,109.66,1469
20060601|2006-04-24 15:00,24,109.64,109.64,109.64,109.64,1
20060601|2006-04-25 01:00,25,109.71,109.71,109.66,109.71,13772
20060601|2006-04-25 01:30,25,109.71,109.72,109.67,109.67,10104
20060601|2006-04-25 02:00,25,109.67,109.69,109.63,109.65,24892
20060601|2006-04-25 02:30,25,109.65,109.67,109.53,109.54,51211
20060601|2006-04-25 03:00,25,109.55,109.58,109.35,109.38,192788
20060601|2006-04-25 03:30,25,109.38,109.42,109.36,109.37,72013
20060601|2006-04-25 04:00,25,109.37,109.41,109.36,109.38,56118
20060601|2006-04-25 04:30,25,109.37,109.42,109.36,109.39,36578
20060601|2006-04-25 05:00,25,109.39,109.43,109.37,109.41,38871
20060601|2006-04-25 05:30,25,109.4,109.42,109.34,109.4,39987
20060601|2006-04-25 06:00,25,109.4,109.41,109.35,109.4,31198
20060601|2006-04-25 06:30,25,109.39,109.42,109.39,109.4,9514
20060601|2006-04-25 07:00,25,109.4,109.42,109.36,109.38,21071
20060601|2006-04-25 07:30,25,109.39,109.39,109.35,109.35,37149
20060601|2006-04-25 08:00,25,109.36,109.39,109.36,109.38,21980
20060601|2006-04-25 08:30,25,109.38,109.4,109.29,109.3,38308
20060601|2006-04-25 09:00,25,109.3,109.33,109.26,109.28,93488
20060601|2006-04-25 09:30,25,109.29,109.32,109.27,109.3,53258
20060601|2006-04-25 10:00,25,109.29,109.32,109.25,109.32,48099
20060601|2006-04-25 10:30,25,109.31,109.38,109.3,109.36,45668
20060601|2006-04-25 11:00,25,109.35,109.36,109.32,109.32,10473
20060601|2006-04-25 11:30,25,109.32,109.38,109.31,109.37,7631
20060601|2006-04-25 12:00,25,109.36,109.36,109.31,109.34,4991
20060601|2006-04-25 12:30,25,109.33,109.35,109.33,109.34,425
20060601|2006-04-25 13:00,25,109.34,109.34,109.33,109.33,1088
20060601|2006-04-25 13:30,25,109.33,109.35,109.31,109.31,1970
20060601|2006-04-25 14:00,25,109.31,109.31,109.29,109.3,1859
20060601|2006-04-25 14:30,25,109.3,109.31,109.29,109.3,1266
20060601|2006-04-25 15:00,25,109.31,109.31,109.31,109.31,181
20060601|2006-04-26 01:00,26,109.37,109.37,109.29,109.31,21273
20060601|2006-04-26 01:30,26,109.31,109.32,109.25,109.29,22765
20060601|2006-04-26 02:00,26,109.29,109.32,109.27,109.31,30281
20060601|2006-04-26 02:30,26,109.3,109.33,109.29,109.31,36914
20060601|2006-04-26 03:00,26,109.31,109.32,109.29,109.31,27835
20060601|2006-04-26 03:30,26,109.31,109.33,109.27,109.27,65039
20060601|2006-04-26 04:00,26,109.27,109.29,109.24,109.28,74894
20060601|2006-04-26 04:30,26,109.28,109.28,109.22,109.23,34329
20060601|2006-04-26 05:00,26,109.24,109.25,109.21,109.24,26593
20060601|2006-04-26 05:30,26,109.23,109.25,109.22,109.24,19246
20060601|2006-04-26 06:00,26,109.24,109.26,109.23,109.25,15436
20060601|2006-04-26 06:30,26,109.26,109.28,109.24,109.27,19504
20060601|2006-04-26 07:00,26,109.27,109.31,109.21,109.21,51522
20060601|2006-04-26 07:30,26,109.22,109.23,109.17,109.2,69640
20060601|2006-04-26 08:00,26,109.21,109.24,109.2,109.23,30359
20060601|2006-04-26 08:30,26,109.22,109.25,109.2,109.2,29028
20060601|2006-04-26 09:00,26,109.21,109.34,109.2,109.27,90639
20060601|2006-04-26 09:30,26,109.27,109.28,109.23,109.25,42224
20060601|2006-04-26 10:00,26,109.26,109.28,109.23,109.25,29605
20060601|2006-04-26 10:30,26,109.24,109.27,109.23,109.24,23210
20060601|2006-04-26 11:00,26,109.23,109.26,109.23,109.25,10531
20060601|2006-04-26 11:30,26,109.25,109.28,109.23,109.27,5934
20060601|2006-04-26 12:00,26,109.28,109.29,109.25,109.27,4884
20060601|2006-04-26 12:30,26,109.27,109.27,109.26,109.27,784
20060601|2006-04-26 13:00,26,109.27,109.29,109.26,109.27,1338
20060601|2006-04-26 13:30,26,109.27,109.28,109.27,109.28,127
20060601|2006-04-26 14:00,26,109.28,109.28,109.26,109.26,80
20060601|2006-04-26 14:30,26,109.27,109.28,109.26,109.28,735
20060601|2006-04-26 15:00,26,109.28,109.28,109.28,109.28,98
20060601|2006-04-27 01:00,27,109.27,109.3,109.26,109.28,14918
20060601|2006-04-27 01:30,27,109.28,109.28,109.25,109.26,8148
20060601|2006-04-27 02:00,27,109.26,109.31,109.24,109.3,25595
20060601|2006-04-27 02:30,27,109.29,109.3,109.26,109.27,16528
20060601|2006-04-27 03:00,27,109.27,109.29,109.2,109.24,54870
20060601|2006-04-27 03:30,27,109.24,109.25,109.04,109.04,109138
20060601|2006-04-27 04:00,27,109.04,109.09,109.04,109.08,75628
20060601|2006-04-27 04:30,27,109.08,109.12,109.08,109.09,46846
20060601|2006-04-27 05:00,27,109.09,109.12,109.08,109.1,31086
20060601|2006-04-27 05:30,27,109.1,109.15,109.1,109.14,20916
20060601|2006-04-27 06:00,27,109.15,109.15,109.12,109.13,18595
20060601|2006-04-27 06:30,27,109.14,109.14,109.09,109.1,19807
20060601|2006-04-27 07:00,27,109.1,109.11,109.02,109.09,51209
20060601|2006-04-27 07:30,27,109.09,109.14,109.06,109.13,42105
20060601|2006-04-27 08:00,27,109.12,109.15,109.11,109.12,29480
20060601|2006-04-27 08:30,27,109.12,109.23,109.11,109.22,38241
20060601|2006-04-27 09:00,27,109.22,109.35,109.21,109.22,147296
20060601|2006-04-27 09:30,27,109.22,109.42,109.22,109.34,132604
20060601|2006-04-27 10:00,27,109.35,109.38,109.34,109.38,33505
20060601|2006-04-27 10:30,27,109.37,109.47,109.36,109.45,59676
20060601|2006-04-27 11:00,27,109.44,109.45,109.43,109.45,20539
20060601|2006-04-27 11:30,27,109.44,109.44,109.38,109.39,19097
20060601|2006-04-27 12:00,27,109.39,109.42,109.37,109.41,8751
20060601|2006-04-27 12:30,27,109.41,109.41,109.38,109.38,114
20060601|2006-04-27 13:00,27,109.39,109.4,109.38,109.4,650
20060601|2006-04-27 13:30,27,109.4,109.4,109.38,109.39,123
20060601|2006-04-27 14:00,27,109.39,109.4,109.38,109.4,321
20060601|2006-04-27 14:30,27,109.4,109.42,109.39,109.39,606
20060601|2006-04-27 15:00,27,109.39,109.39,109.39,109.39,2
20060601|2006-04-28 01:00,28,109.47,109.48,109.44,109.46,20740
20060601|2006-04-28 01:30,28,109.46,109.46,109.42,109.45,21837
20060601|2006-04-28 02:00,28,109.44,109.45,109.33,109.35,35451
20060601|2006-04-28 02:30,28,109.34,109.36,109.27,109.28,45127
20060601|2006-04-28 03:00,28,109.28,109.3,109.25,109.26,59113
20060601|2006-04-28 03:30,28,109.26,109.29,109.25,109.27,28901
20060601|2006-04-28 04:00,28,109.27,109.3,109.25,109.25,27045
20060601|2006-04-28 04:30,28,109.25,109.27,109.25,109.25,19743
20060601|2006-04-28 05:00,28,109.26,109.27,109.25,109.25,8610
20060601|2006-04-28 05:30,28,109.25,109.27,109.25,109.26,11611
20060601|2006-04-28 06:00,28,109.26,109.28,109.25,109.26,5586
20060601|2006-04-28 06:30,28,109.26,109.27,109.25,109.26,11029
20060601|2006-04-28 07:00,28,109.27,109.3,109.24,109.29,32490
20060601|2006-04-28 07:30,28,109.28,109.34,109.26,109.33,77817
20060601|2006-04-28 08:00,28,109.33,109.34,109.28,109.31,31691
20060601|2006-04-28 08:30,28,109.31,109.33,109.29,109.32,29759
20060601|2006-04-28 09:00,28,109.32,109.41,109.32,109.39,58182
20060601|2006-04-28 09:30,28,109.38,109.38,109.29,109.37,48075
20060601|2006-04-28 10:00,28,109.37,109.47,109.37,109.43,68553
20060601|2006-04-28 10:30,28,109.43,109.48,109.4,109.46,22147
20060601|2006-04-28 11:00,28,109.46,109.52,109.46,109.52,21159
20060601|2006-04-28 11:30,28,109.51,109.51,109.47,109.48,8237
20060601|2006-04-28 12:00,28,109.47,109.48,109.46,109.47,708
20060601|2006-04-28 12:30,28,109.48,109.49,109.46,109.46,657
20060601|2006-04-28 13:00,28,109.47,109.48,109.46,109.48,447
20060601|2006-04-28 13:30,28,109.48,109.5,109.47,109.47,417
20060601|2006-04-28 14:00,28,109.49,109.49,109.48,109.48,121
20060601|2006-04-28 14:30,28,109.48,109.5,109.47,109.47,719
20060601|2006-04-28 15:00,28,109.46,109.46,109.46,109.46,108
20060601|2006-05-02 01:00,2,109.28,109.31,109.21,109.23,35276
20060601|2006-05-02 01:30,2,109.23,109.27,109.22,109.26,17374
20060601|2006-05-02 02:00,2,109.27,109.29,109.24,109.27,15999
20060601|2006-05-02 02:30,2,109.27,109.34,109.24,109.33,32151
20060601|2006-05-02 03:00,2,109.33,109.35,109.28,109.3,27518
20060601|2006-05-02 03:30,2,109.3,109.34,109.29,109.32,16436
20060601|2006-05-02 04:00,2,109.32,109.33,109.3,109.31,18546
20060601|2006-05-02 04:30,2,109.31,109.4,109.3,109.4,39622
20060601|2006-05-02 05:00,2,109.39,109.43,109.35,109.37,47376
20060601|2006-05-02 05:30,2,109.38,109.39,109.33,109.34,21191
20060601|2006-05-02 06:00,2,109.34,109.36,109.32,109.33,20854
20060601|2006-05-02 06:30,2,109.33,109.35,109.3,109.31,13926
20060601|2006-05-02 07:00,2,109.32,109.38,109.31,109.36,18103
20060601|2006-05-02 07:30,2,109.37,109.37,109.28,109.29,31291
20060601|2006-05-02 08:00,2,109.29,109.31,109.26,109.29,37863
20060601|2006-05-02 08:30,2,109.29,109.34,109.27,109.33,17888
20060601|2006-05-02 09:00,2,109.33,109.39,109.31,109.37,51988
20060601|2006-05-02 09:30,2,109.37,109.38,109.32,109.35,29183
20060601|2006-05-02 10:00,2,109.35,109.39,109.35,109.36,14624
20060601|2006-05-02 10:30,2,109.36,109.36,109.33,109.34,14501
20060601|2006-05-02 11:00,2,109.34,109.38,109.33,109.37,5433
20060601|2006-05-02 11:30,2,109.37,109.37,109.34,109.36,5246
20060601|2006-05-02 12:00,2,109.36,109.37,109.35,109.35,689
20060601|2006-05-02 12:30,2,109.35,109.36,109.35,109.36,155
20060601|2006-05-02 13:00,2,109.36,109.37,109.36,109.36,75
20060601|2006-05-02 13:30,2,109.36,109.36,109.36,109.36,44
20060601|2006-05-02 14:00,2,109.36,109.36,109.34,109.35,531
20060601|2006-05-02 14:30,2,109.34,109.36,109.33,109.33,479
20060601|2006-05-02 15:00,2,109.34,109.34,109.34,109.34,15
20060601|2006-05-03 01:00,3,109.33,109.36,109.33,109.35,4534
20060601|2006-05-03 01:30,3,109.35,109.37,109.33,109.35,16003
20060601|2006-05-03 02:00,3,109.35,109.36,109.31,109.33,21660
20060601|2006-05-03 02:30,3,109.33,109.33,109.28,109.29,26452
20060601|2006-05-03 03:00,3,109.29,109.32,109.28,109.3,23364
20060601|2006-05-03 03:30,3,109.31,109.32,109.3,109.3,20900
20060601|2006-05-03 04:00,3,109.3,109.31,109.27,109.28,22759
20060601|2006-05-03 04:30,3,109.29,109.31,109.28,109.29,15695
20060601|2006-05-03 05:00,3,109.3,109.35,109.29,109.34,34065
20060601|2006-05-03 05:30,3,109.34,109.4,109.33,109.35,47608
20060601|2006-05-03 06:00,3,109.34,109.36,109.33,109.33,12813
20060601|2006-05-03 06:30,3,109.33,109.34,109.31,109.34,13596
20060601|2006-05-03 07:00,3,109.33,109.33,109.3,109.32,17249
20060601|2006-05-03 07:30,3,109.33,109.34,109.28,109.29,27342
20060601|2006-05-03 08:00,3,109.29,109.36,109.29,109.33,37472
20060601|2006-05-03 08:30,3,109.34,109.39,109.32,109.32,53685
20060601|2006-05-03 09:00,3,109.32,109.35,109.29,109.33,67039
20060601|2006-05-03 09:30,3,109.32,109.33,109.26,109.29,47389
20060601|2006-05-03 10:00,3,109.3,109.31,109.26,109.27,20226
20060601|2006-05-03 10:30,3,109.27,109.29,109.24,109.28,25226
20060601|2006-05-03 11:00,3,109.28,109.31,109.26,109.29,7772
20060601|2006-05-03 11:30,3,109.29,109.32,109.28,109.31,2991
20060601|2006-05-03 12:00,3,109.3,109.32,109.3,109.31,574
20060601|2006-05-03 12:30,3,109.31,109.31,109.28,109.29,639
20060601|2006-05-03 13:00,3,109.29,109.3,109.29,109.29,277
20060601|2006-05-03 13:30,3,109.29,109.3,109.29,109.29,409
20060601|2006-05-03 14:00,3,109.29,109.3,109.29,109.3,359
20060601|2006-05-03 14:30,3,109.3,109.3,109.3,109.3,269
20060601|2006-05-03 15:00,3,109.31,109.31,109.31,109.31,12
20060601|2006-05-04 01:00,4,109.3,109.34,109.3,109.32,7832
20060601|2006-05-04 01:30,4,109.32,109.34,109.3,109.3,10010
20060601|2006-05-04 02:00,4,109.3,109.31,109.27,109.31,17755
20060601|2006-05-04 02:30,4,109.31,109.32,109.28,109.32,17563
20060601|2006-05-04 03:00,4,109.31,109.33,109.29,109.29,20574
20060601|2006-05-04 03:30,4,109.29,109.32,109.26,109.31,28820
20060601|2006-05-04 04:00,4,109.31,109.31,109.28,109.3,29864
20060601|2006-05-04 04:30,4,109.3,109.3,109.28,109.29,10940
20060601|2006-05-04 05:00,4,109.29,109.3,109.26,109.27,19521
20060601|2006-05-04 05:30,4,109.27,109.28,109.24,109.27,36190
20060601|2006-05-04 06:00,4,109.27,109.28,109.25,109.28,18977
20060601|2006-05-04 06:30,4,109.28,109.3,109.27,109.29,27216
20060601|2006-05-04 07:00,4,109.28,109.29,109.22,109.23,17270
20060601|2006-05-04 07:30,4,109.23,109.25,109.06,109.09,145334
20060601|2006-05-04 08:00,4,109.09,109.23,109.09,109.23,83989
20060601|2006-05-04 08:30,4,109.23,109.24,109.18,109.19,45440
20060601|2006-05-04 09:00,4,109.2,109.22,109.17,109.19,39600
20060601|2006-05-04 09:30,4,109.2,109.2,109.16,109.19,18985
20060601|2006-05-04 10:00,4,109.19,109.2,109.15,109.18,28677
20060601|2006-05-04 10:30,4,109.17,109.19,109.16,109.18,11322
20060601|2006-05-04 11:00,4,109.17,109.18,109.16,109.16,6022
20060601|2006-05-04 11:30,4,109.16,109.18,109.16,109.18,7179
20060601|2006-05-04 12:00,4,109.18,109.19,109.17,109.18,443
20060601|2006-05-04 12:30,4,109.19,109.2,109.18,109.19,359
20060601|2006-05-04 13:00,4,109.18,109.19,109.17,109.19,259
20060601|2006-05-04 13:30,4,109.19,109.19,109.18,109.18,12
20060601|2006-05-04 14:00,4,109.19,109.19,109.19,109.19,3
20060601|2006-05-04 14:30,4,109.18,109.22,109.18,109.22,826
20060601|2006-05-04 15:00,4,109.22,109.22,109.22,109.22,44
20060601|2006-05-05 01:00,5,109.22,109.22,109.19,109.2,2926
20060601|2006-05-05 01:30,5,109.2,109.21,109.2,109.2,2358
20060601|2006-05-05 02:00,5,109.2,109.21,109.15,109.15,21727
20060601|2006-05-05 02:30,5,109.15,109.17,109.12,109.16,28547
20060601|2006-05-05 03:00,5,109.16,109.18,109.15,109.17,26414
20060601|2006-05-05 03:30,5,109.18,109.2,109.16,109.18,15630
20060601|2006-05-05 04:00,5,109.18,109.22,109.17,109.2,26079
20060601|2006-05-05 04:30,5,109.2,109.2,109.09,109.15,48012
20060601|2006-05-05 05:00,5,109.14,109.16,109.14,109.14,12439
20060601|2006-05-05 05:30,5,109.14,109.16,109.13,109.15,16802
20060601|2006-05-05 06:00,5,109.15,109.17,109.15,109.16,7016
20060601|2006-05-05 06:30,5,109.16,109.18,109.15,109.17,10124
20060601|2006-05-05 07:00,5,109.16,109.3,109.15,109.26,28109
20060601|2006-05-05 07:30,5,109.27,109.31,109.18,109.26,95376
20060601|2006-05-05 08:00,5,109.25,109.41,109.25,109.4,77337
20060601|2006-05-05 08:30,5,109.4,109.41,109.34,109.39,49404
20060601|2006-05-05 09:00,5,109.39,109.39,109.33,109.33,33265
20060601|2006-05-05 09:30,5,109.34,109.36,109.3,109.35,41560
20060601|2006-05-05 10:00,5,109.35,109.35,109.31,109.32,12496
20060601|2006-05-05 10:30,5,109.33,109.37,109.33,109.36,16515
20060601|2006-05-05 11:00,5,109.36,109.36,109.32,109.33,8955
20060601|2006-05-05 11:30,5,109.33,109.33,109.31,109.31,4141
20060601|2006-05-05 12:00,5,109.31,109.32,109.31,109.31,1067
20060601|2006-05-05 12:30,5,109.31,109.32,109.3,109.31,1257
20060601|2006-05-05 13:00,5,109.32,109.32,109.31,109.32,335
20060601|2006-05-05 13:30,5,109.32,109.32,109.32,109.32,244
20060601|2006-05-05 14:00,5,109.32,109.32,109.3,109.31,192
20060601|2006-05-05 14:30,5,109.31,109.31,109.27,109.27,1226
20060601|2006-05-05 15:00,5,109.26,109.26,109.26,109.26,40
20060601|2006-05-08 01:00,8,109.31,109.32,109.29,109.31,3847
20060601|2006-05-08 01:30,8,109.31,109.37,109.31,109.35,11774
20060601|2006-05-08 02:00,8,109.35,109.39,109.33,109.36,18521
20060601|2006-05-08 02:30,8,109.36,109.43,109.36,109.4,20737
20060601|2006-05-08 03:00,8,109.39,109.4,109.38,109.38,12453
20060601|2006-05-08 03:30,8,109.39,109.4,109.38,109.39,5663
20060601|2006-05-08 04:00,8,109.39,109.41,109.37,109.38,15933
20060601|2006-05-08 04:30,8,109.39,109.4,109.35,109.37,15363
20060601|2006-05-08 05:00,8,109.37,109.39,109.37,109.37,11154
20060601|2006-05-08 05:30,8,109.37,109.38,109.35,109.37,8915
20060601|2006-05-08 06:00,8,109.36,109.38,109.35,109.36,5187
20060601|2006-05-08 06:30,8,109.36,109.37,109.36,109.37,1706
20060601|2006-05-08 07:00,8,109.36,109.37,109.34,109.35,15282
20060601|2006-05-08 07:30,8,109.36,109.4,109.36,109.38,20512
20060601|2006-05-08 08:00,8,109.38,109.39,109.35,109.36,10726
20060601|2006-05-08 08:30,8,109.36,109.37,109.31,109.33,21004
20060601|2006-05-08 09:00,8,109.32,109.32,109.28,109.28,28904
20060601|2006-05-08 09:30,8,109.28,109.28,109.23,109.24,41033
20060601|2006-05-08 10:00,8,109.24,109.25,109.23,109.23,16824
20060601|2006-05-08 10:30,8,109.24,109.25,109.21,109.22,13343
20060601|2006-05-08 11:00,8,109.22,109.23,109.2,109.21,5360
20060601|2006-05-08 11:30,8,109.21,109.24,109.2,109.23,4814
20060601|2006-05-08 12:00,8,109.22,109.25,109.22,109.22,1397
20060601|2006-05-08 12:30,8,109.23,109.23,109.22,109.23,144
20060601|2006-05-08 13:00,8,109.23,109.23,109.23,109.23,50
20060601|2006-05-08 13:30,8,109.24,109.24,109.24,109.24,5
20060601|2006-05-08 14:00,8,109.23,109.24,109.23,109.23,65
20060601|2006-05-08 14:30,8,109.24,109.24,109.22,109.24,684
20060601|2006-05-09 01:00,9,109.23,109.26,109.22,109.23,9595
20060601|2006-05-09 01:30,9,109.23,109.25,109.21,109.22,14131
20060601|2006-05-09 02:00,9,109.22,109.25,109.19,109.2,20380
20060601|2006-05-09 02:30,9,109.21,109.21,109.17,109.2,28818
20060601|2006-05-09 03:00,9,109.2,109.22,109.19,109.21,17104
20060601|2006-05-09 03:30,9,109.22,109.22,109.19,109.19,16384
20060601|2006-05-09 04:00,9,109.2,109.23,109.19,109.22,34951
20060601|2006-05-09 04:30,9,109.22,109.25,109.16,109.24,56748
20060601|2006-05-09 05:00,9,109.25,109.25,109.18,109.2,35700
20060601|2006-05-09 05:30,9,109.19,109.21,109.17,109.19,15378
20060601|2006-05-09 06:00,9,109.2,109.22,109.2,109.21,7318
20060601|2006-05-09 06:30,9,109.21,109.24,109.19,109.2,17029
20060601|2006-05-09 07:00,9,109.19,109.22,109.19,109.2,13446
20060601|2006-05-09 07:30,9,109.2,109.21,109.15,109.17,35818
20060601|2006-05-09 08:00,9,109.16,109.21,109.16,109.2,18823
20060601|2006-05-09 08:30,9,109.21,109.22,109.19,109.21,20250
20060601|2006-05-09 09:00,9,109.21,109.22,109.2,109.2,24555
20060601|2006-05-09 09:30,9,109.21,109.22,109.19,109.21,16408
20060601|2006-05-09 10:00,9,109.22,109.23,109.21,109.22,13920
20060601|2006-05-09 10:30,9,109.22,109.23,109.2,109.2,9090
20060601|2006-05-09 11:00,9,109.2,109.21,109.19,109.19,3584
20060601|2006-05-09 11:30,9,109.2,109.21,109.18,109.19,7337
20060601|2006-05-09 12:00,9,109.2,109.21,109.19,109.21,1387
20060601|2006-05-09 12:30,9,109.2,109.2,109.19,109.2,238
20060601|2006-05-09 13:00,9,109.2,109.21,109.19,109.21,59
20060601|2006-05-09 13:30,9,109.21,109.22,109.21,109.22,149
20060601|2006-05-09 14:00,9,109.22,109.22,109.2,109.2,239
20060601|2006-05-09 14:30,9,109.2,109.21,109.19,109.21,1180
20060601|2006-05-09 15:00,9,109.22,109.22,109.22,109.22,55
20060601|2006-05-10 01:00,10,109.21,109.21,109.14,109.16,17874
20060601|2006-05-10 01:30,10,109.16,109.17,109.12,109.12,25162
20060601|2006-05-10 02:00,10,109.13,109.16,109.11,109.15,24929
20060601|2006-05-10 02:30,10,109.15,109.17,109.14,109.15,14236
20060601|2006-05-10 03:00,10,109.15,109.21,109.15,109.17,24047
20060601|2006-05-10 03:30,10,109.17,109.2,109.16,109.18,17015
20060601|2006-05-10 04:00,10,109.18,109.19,109.17,109.18,16554
20060601|2006-05-10 04:30,10,109.18,109.26,109.16,109.26,53532
20060601|2006-05-10 05:00,10,109.25,109.28,109.24,109.27,25641
20060601|2006-05-10 05:30,10,109.26,109.32,109.24,109.3,72791
20060601|2006-05-10 06:00,10,109.3,109.31,109.28,109.28,22527
20060601|2006-05-10 06:30,10,109.28,109.32,109.27,109.32,22178
20060601|2006-05-10 07:00,10,109.31,109.39,109.31,109.35,44889
20060601|2006-05-10 07:30,10,109.36,109.37,109.32,109.33,26977
20060601|2006-05-10 08:00,10,109.33,109.36,109.32,109.34,18897
20060601|2006-05-10 08:30,10,109.33,109.37,109.32,109.36,18497
20060601|2006-05-10 09:00,10,109.36,109.36,109.33,109.34,18944
20060601|2006-05-10 09:30,10,109.34,109.37,109.34,109.36,19201
20060601|2006-05-10 10:00,10,109.36,109.38,109.35,109.37,22497
20060601|2006-05-10 10:30,10,109.37,109.48,109.37,109.46,59508
20060601|2006-05-10 11:00,10,109.45,109.46,109.44,109.44,17090
20060601|2006-05-10 11:30,10,109.45,109.46,109.42,109.42,15313
20060601|2006-05-10 12:00,10,109.42,109.44,109.42,109.43,5526
20060601|2006-05-10 12:30,10,109.42,109.42,109.41,109.42,2168
20060601|2006-05-10 13:00,10,109.41,109.47,109.27,109.29,20642
20060601|2006-05-10 13:30,10,109.28,109.36,109.27,109.33,5907
20060601|2006-05-10 14:00,10,109.33,109.34,109.31,109.33,1041
20060601|2006-05-10 14:30,10,109.33,109.33,109.32,109.32,128
20060601|2006-05-10 15:00,10,109.34,109.34,109.34,109.34,100
20060601|2006-05-11 01:00,11,109.29,109.32,109.26,109.31,16546
20060601|2006-05-11 01:30,11,109.31,109.32,109.26,109.26,16979
20060601|2006-05-11 02:00,11,109.26,109.28,109.23,109.23,41327
20060601|2006-05-11 02:30,11,109.24,109.25,109.22,109.23,42599
20060601|2006-05-11 03:00,11,109.23,109.25,109.23,109.23,29504
20060601|2006-05-11 03:30,11,109.22,109.26,109.15,109.16,77660
20060601|2006-05-11 04:00,11,109.15,109.17,109.13,109.17,60748
20060601|2006-05-11 04:30,11,109.16,109.21,109.16,109.19,49097
20060601|2006-05-11 05:00,11,109.2,109.22,109.19,109.19,24598
20060601|2006-05-11 05:30,11,109.19,109.2,109.15,109.17,25437
20060601|2006-05-11 06:00,11,109.17,109.18,109.13,109.16,33632
20060601|2006-05-11 06:30,11,109.15,109.17,109.14,109.15,20785
20060601|2006-05-11 07:00,11,109.15,109.22,109.14,109.21,20224
20060601|2006-05-11 07:30,11,109.21,109.24,109.15,109.16,67090
20060601|2006-05-11 08:00,11,109.17,109.21,109.16,109.16,35118
20060601|2006-05-11 08:30,11,109.16,109.16,109.08,109.13,93689
20060601|2006-05-11 09:00,11,109.13,109.16,109.12,109.13,27941
20060601|2006-05-11 09:30,11,109.13,109.15,109.11,109.13,31679
20060601|2006-05-11 10:00,11,109.12,109.14,109.1,109.12,20421
20060601|2006-05-11 10:30,11,109.12,109.12,109.08,109.11,12840
20060601|2006-05-11 11:00,11,109.11,109.13,109.1,109.12,6044
20060601|2006-05-11 11:30,11,109.12,109.15,109.11,109.14,7989
20060601|2006-05-11 12:00,11,109.14,109.15,109.09,109.11,5410
20060601|2006-05-11 12:30,11,109.11,109.12,109.1,109.12,532
20060601|2006-05-11 13:00,11,109.13,109.13,109.11,109.11,435
20060601|2006-05-11 13:30,11,109.12,109.14,109.11,109.13,44
20060601|2006-05-11 14:00,11,109.14,109.14,109.12,109.12,56
20060601|2006-05-11 14:30,11,109.13,109.13,109.1,109.11,429
20060601|2006-05-11 15:00,11,109.08,109.08,109.08,109.08,4
20060601|2006-05-12 01:00,12,109.13,109.18,109.12,109.12,17021
20060601|2006-05-12 01:30,12,109.12,109.13,108.97,108.99,51196
20060601|2006-05-12 02:00,12,109,109.06,108.99,109.04,34060
20060601|2006-05-12 02:30,12,109.04,109.06,109.02,109.03,19395
20060601|2006-05-12 03:00,12,109.04,109.07,109.03,109.07,23210
20060601|2006-05-12 03:30,12,109.06,109.08,109.05,109.05,17454
20060601|2006-05-12 04:00,12,109.05,109.11,109.04,109.11,33992
20060601|2006-05-12 04:30,12,109.11,109.22,109.11,109.18,85782
20060601|2006-05-12 05:00,12,109.18,109.29,109.15,109.29,72968
20060601|2006-05-12 05:30,12,109.28,109.35,109.24,109.31,78376
20060601|2006-05-12 06:00,12,109.31,109.34,109.29,109.31,39482
20060601|2006-05-12 06:30,12,109.3,109.31,109.21,109.23,65608
20060601|2006-05-12 07:00,12,109.22,109.26,109.18,109.2,45207
20060601|2006-05-12 07:30,12,109.21,109.24,109.15,109.21,71397
20060601|2006-05-12 08:00,12,109.22,109.22,109.18,109.22,34282
20060601|2006-05-12 08:30,12,109.21,109.3,109.2,109.26,40099
20060601|2006-05-12 09:00,12,109.25,109.29,109.24,109.25,41835
20060601|2006-05-12 09:30,12,109.26,109.29,109.22,109.24,30167
20060601|2006-05-12 10:00,12,109.24,109.24,109.17,109.18,29579
20060601|2006-05-12 10:30,12,109.18,109.19,109.15,109.16,14240
20060601|2006-05-12 11:00,12,109.16,109.2,109.16,109.18,15120
20060601|2006-05-12 11:30,12,109.18,109.18,109.17,109.17,7986
20060601|2006-05-12 12:00,12,109.18,109.18,109.17,109.18,2141
20060601|2006-05-12 12:30,12,109.18,109.18,109.17,109.17,2314
20060601|2006-05-12 13:00,12,109.16,109.17,109.16,109.17,133
20060601|2006-05-12 13:30,12,109.16,109.17,109.16,109.17,570
20060601|2006-05-12 14:00,12,109.17,109.17,109.14,109.14,883
20060601|2006-05-12 14:30,12,109.15,109.15,109.13,109.14,1089
20060601|2006-05-12 15:00,12,109.14,109.14,109.14,109.14,12
20060601|2006-05-15 01:00,15,109.13,109.21,109.13,109.2,21632
20060601|2006-05-15 01:30,15,109.21,109.28,109.21,109.24,50169
20060601|2006-05-15 02:00,15,109.25,109.39,109.23,109.36,91513
20060601|2006-05-15 02:30,15,109.37,109.37,109.31,109.33,36855
20060601|2006-05-15 03:00,15,109.33,109.45,109.31,109.44,73393
20060601|2006-05-15 03:30,15,109.44,109.45,109.37,109.41,42255
20060601|2006-05-15 04:00,15,109.42,109.42,109.37,109.39,36070
20060601|2006-05-15 04:30,15,109.38,109.42,109.37,109.39,26039
20060601|2006-05-15 05:00,15,109.39,109.43,109.38,109.42,23817
20060601|2006-05-15 05:30,15,109.41,109.43,109.4,109.4,9028
20060601|2006-05-15 06:00,15,109.4,109.43,109.38,109.41,10283
20060601|2006-05-15 06:30,15,109.41,109.42,109.38,109.38,9964
20060601|2006-05-15 07:00,15,109.38,109.44,109.37,109.43,25559
20060601|2006-05-15 07:30,15,109.42,109.42,109.32,109.35,59693
20060601|2006-05-15 08:00,15,109.35,109.39,109.35,109.38,32141
20060601|2006-05-15 08:30,15,109.39,109.47,109.38,109.46,53526
20060601|2006-05-15 09:00,15,109.46,109.52,109.45,109.46,89401
20060601|2006-05-15 09:30,15,109.46,109.57,109.45,109.57,80857
20060601|2006-05-15 10:00,15,109.57,109.61,109.55,109.59,49044
20060601|2006-05-15 10:30,15,109.58,109.61,109.57,109.58,24647
20060601|2006-05-15 11:00,15,109.58,109.58,109.54,109.58,14218
20060601|2006-05-15 11:30,15,109.58,109.62,109.55,109.56,23512
20060601|2006-05-15 12:00,15,109.56,109.57,109.55,109.55,2595
20060601|2006-05-15 12:30,15,109.57,109.57,109.55,109.57,1543
20060601|2006-05-15 13:00,15,109.57,109.57,109.54,109.54,1105
20060601|2006-05-15 13:30,15,109.54,109.55,109.54,109.55,201
20060601|2006-05-15 14:00,15,109.55,109.57,109.55,109.55,168
20060601|2006-05-15 14:30,15,109.54,109.55,109.53,109.53,478
20060601|2006-05-15 15:00,15,109.51,109.51,109.51,109.51,152
20060601|2006-05-16 01:00,16,109.59,109.64,109.57,109.62,33400
20060601|2006-05-16 01:30,16,109.62,109.66,109.61,109.66,37528
20060601|2006-05-16 02:00,16,109.66,109.67,109.5,109.51,88155
20060601|2006-05-16 02:30,16,109.52,109.58,109.52,109.58,47487
20060601|2006-05-16 03:00,16,109.57,109.58,109.55,109.56,22390
20060601|2006-05-16 03:30,16,109.55,109.62,109.51,109.62,50480
20060601|2006-05-16 04:00,16,109.62,109.68,109.57,109.6,105298
20060601|2006-05-16 04:30,16,109.6,109.6,109.55,109.59,44461
20060601|2006-05-16 05:00,16,109.6,109.61,109.58,109.6,25738
20060601|2006-05-16 05:30,16,109.6,109.61,109.57,109.58,30359
20060601|2006-05-16 06:00,16,109.58,109.6,109.56,109.6,16163
20060601|2006-05-16 06:30,16,109.6,109.62,109.59,109.6,18608
20060601|2006-05-16 07:00,16,109.59,109.67,109.58,109.63,34110
20060601|2006-05-16 07:30,16,109.64,109.7,109.62,109.7,99807
20060601|2006-05-16 08:00,16,109.7,109.71,109.62,109.66,74911
20060601|2006-05-16 08:30,16,109.65,109.66,109.62,109.66,34701
20060601|2006-05-16 09:00,16,109.65,109.68,109.64,109.67,27860
20060601|2006-05-16 09:30,16,109.67,109.78,109.66,109.77,99109
20060601|2006-05-16 10:00,16,109.76,109.8,109.73,109.79,72643
20060601|2006-05-16 10:30,16,109.78,109.8,109.76,109.79,25198
20060601|2006-05-16 11:00,16,109.78,109.78,109.76,109.77,9183
20060601|2006-05-16 11:30,16,109.77,109.79,109.75,109.76,8696
20060601|2006-05-16 12:00,16,109.75,109.79,109.75,109.76,2057
20060601|2006-05-16 12:30,16,109.77,109.78,109.76,109.76,1613
20060601|2006-05-16 13:00,16,109.78,109.78,109.76,109.76,295
20060601|2006-05-16 13:30,16,109.77,109.77,109.76,109.76,216
20060601|2006-05-16 14:00,16,109.77,109.8,109.77,109.8,517
20060601|2006-05-16 14:30,16,109.79,109.79,109.75,109.75,868
20060601|2006-05-16 15:00,16,109.77,109.77,109.77,109.77,32
20060601|2006-05-17 01:00,17,109.76,109.78,109.73,109.75,11710
20060601|2006-05-17 01:30,17,109.75,109.78,109.72,109.73,20643
20060601|2006-05-17 02:00,17,109.73,109.74,109.7,109.73,24817
20060601|2006-05-17 02:30,17,109.73,109.73,109.65,109.67,67601
20060601|2006-05-17 03:00,17,109.68,109.71,109.66,109.68,39397
20060601|2006-05-17 03:30,17,109.68,109.7,109.66,109.68,45790
20060601|2006-05-17 04:00,17,109.68,109.73,109.66,109.71,43585
20060601|2006-05-17 04:30,17,109.72,109.72,109.65,109.67,54196
20060601|2006-05-17 05:00,17,109.67,109.69,109.64,109.66,49097
20060601|2006-05-17 05:30,17,109.66,109.67,109.63,109.66,37865
20060601|2006-05-17 06:00,17,109.66,109.69,109.66,109.68,25142
20060601|2006-05-17 06:30,17,109.67,109.71,109.67,109.7,16613
20060601|2006-05-17 07:00,17,109.7,109.7,109.58,109.59,36424
20060601|2006-05-17 07:30,17,109.59,109.63,109.52,109.54,137243
20060601|2006-05-17 08:00,17,109.55,109.56,109.48,109.48,82124
20060601|2006-05-17 08:30,17,109.48,109.54,109.48,109.52,41645
20060601|2006-05-17 09:00,17,109.53,109.55,109.42,109.45,77032
20060601|2006-05-17 09:30,17,109.44,109.47,109.42,109.45,29724
20060601|2006-05-17 10:00,17,109.44,109.54,109.43,109.53,52337
20060601|2006-05-17 10:30,17,109.53,109.56,109.52,109.54,26084
20060601|2006-05-17 11:00,17,109.54,109.54,109.51,109.53,12359
20060601|2006-05-17 11:30,17,109.53,109.56,109.53,109.55,5530
20060601|2006-05-17 12:00,17,109.54,109.54,109.52,109.53,4402
20060601|2006-05-17 12:30,17,109.53,109.54,109.5,109.51,899
20060601|2006-05-17 13:00,17,109.52,109.52,109.51,109.51,128
20060601|2006-05-17 13:30,17,109.51,109.58,109.51,109.57,1496
20060601|2006-05-17 14:00,17,109.57,109.57,109.54,109.54,350
20060601|2006-05-17 14:30,17,109.54,109.58,109.54,109.58,411
20060601|2006-05-17 15:00,17,109.57,109.57,109.57,109.57,30
20060601|2006-05-18 01:00,18,109.56,109.58,109.52,109.52,19426
20060601|2006-05-18 01:30,18,109.52,109.6,109.51,109.59,31432
20060601|2006-05-18 02:00,18,109.59,109.75,109.56,109.71,66938
20060601|2006-05-18 02:30,18,109.71,109.72,109.65,109.65,81419
20060601|2006-05-18 03:00,18,109.66,109.66,109.6,109.63,53306
20060601|2006-05-18 03:30,18,109.62,109.63,109.57,109.6,62227
20060601|2006-05-18 04:00,18,109.6,109.65,109.6,109.63,57898
20060601|2006-05-18 04:30,18,109.63,109.66,109.59,109.65,55606
20060601|2006-05-18 05:00,18,109.66,109.67,109.63,109.65,34440
20060601|2006-05-18 05:30,18,109.66,109.68,109.64,109.66,18792
20060601|2006-05-18 06:00,18,109.66,109.68,109.64,109.68,19618
20060601|2006-05-18 06:30,18,109.67,109.68,109.65,109.67,29567
20060601|2006-05-18 07:00,18,109.68,109.75,109.67,109.71,44923
20060601|2006-05-18 07:30,18,109.71,109.74,109.67,109.74,49501
20060601|2006-05-18 08:00,18,109.74,109.78,109.72,109.76,66614
20060601|2006-05-18 08:30,18,109.76,109.8,109.74,109.75,57778
20060601|2006-05-18 09:00,18,109.74,109.76,109.71,109.73,68526
20060601|2006-05-18 09:30,18,109.72,109.78,109.7,109.77,41606
20060601|2006-05-18 10:00,18,109.78,109.83,109.77,109.8,72440
20060601|2006-05-18 10:30,18,109.79,109.8,109.68,109.69,38378
20060601|2006-05-18 11:00,18,109.69,109.8,109.69,109.73,43600
20060601|2006-05-18 11:30,18,109.74,109.75,109.71,109.74,9324
20060601|2006-05-18 12:00,18,109.74,109.75,109.72,109.73,2242
20060601|2006-05-18 12:30,18,109.72,109.78,109.72,109.77,415
20060601|2006-05-18 13:00,18,109.77,109.78,109.76,109.77,268
20060601|2006-05-18 13:30,18,109.78,109.78,109.76,109.76,402
20060601|2006-05-18 14:00,18,109.77,109.79,109.77,109.78,135
20060601|2006-05-18 14:30,18,109.79,109.79,109.76,109.77,841
20060601|2006-05-18 15:00,18,109.79,109.79,109.79,109.79,51
20060601|2006-05-19 01:00,19,109.88,109.91,109.85,109.87,34743
20060601|2006-05-19 01:30,19,109.87,109.88,109.82,109.86,22487
20060601|2006-05-19 02:00,19,109.86,109.86,109.8,109.82,35543
20060601|2006-05-19 02:30,19,109.83,109.83,109.71,109.72,64537
20060601|2006-05-19 03:00,19,109.72,109.74,109.68,109.71,44155
20060601|2006-05-19 03:30,19,109.71,109.73,109.66,109.72,35595
20060601|2006-05-19 04:00,19,109.72,109.77,109.71,109.77,31890
20060601|2006-05-19 04:30,19,109.77,109.78,109.74,109.77,39499
20060601|2006-05-19 05:00,19,109.76,109.76,109.62,109.66,83901
20060601|2006-05-19 05:30,19,109.66,109.7,109.66,109.69,28483
20060601|2006-05-19 06:00,19,109.68,109.75,109.67,109.74,28137
20060601|2006-05-19 06:30,19,109.74,109.76,109.73,109.74,15691
20060601|2006-05-19 07:00,19,109.73,109.76,109.71,109.72,21982
20060601|2006-05-19 07:30,19,109.73,109.77,109.72,109.75,33222
20060601|2006-05-19 08:00,19,109.74,109.75,109.72,109.74,25371
20060601|2006-05-19 08:30,19,109.74,109.86,109.73,109.84,49668
20060601|2006-05-19 09:00,19,109.85,109.9,109.81,109.86,47583
20060601|2006-05-19 09:30,19,109.86,109.88,109.84,109.88,20971
20060601|2006-05-19 10:00,19,109.87,109.91,109.82,109.82,42914
20060601|2006-05-19 10:30,19,109.82,109.87,109.82,109.86,12400
20060601|2006-05-19 11:00,19,109.86,109.86,109.82,109.83,14690
20060601|2006-05-19 11:30,19,109.83,109.84,109.78,109.8,11217
20060601|2006-05-19 12:00,19,109.79,109.79,109.76,109.78,2124
20060601|2006-05-19 12:30,19,109.78,109.78,109.76,109.76,873
20060601|2006-05-19 13:00,19,109.77,109.8,109.77,109.78,275
20060601|2006-05-19 13:30,19,109.78,109.8,109.78,109.78,338
20060601|2006-05-19 14:00,19,109.79,109.79,109.77,109.79,689
20060601|2006-05-19 14:30,19,109.78,109.79,109.76,109.76,332
20060601|2006-05-19 15:00,19,109.77,109.77,109.77,109.77,1
20060601|2006-05-22 01:00,22,109.86,109.92,109.84,109.9,22781
20060601|2006-05-22 01:30,22,109.9,109.94,109.84,109.94,33027
20060601|2006-05-22 02:00,22,109.93,109.97,109.91,109.93,37422
20060601|2006-05-22 02:30,22,109.94,110.04,109.93,110.04,44070
20060601|2006-05-22 03:00,22,110.03,110.22,110.03,110.14,155006
20060601|2006-05-22 03:30,22,110.15,110.15,110.1,110.1,45090
20060601|2006-05-22 04:00,22,110.1,110.12,110.07,110.08,60066
20060601|2006-05-22 04:30,22,110.08,110.15,110.08,110.1,58499
20060601|2006-05-22 05:00,22,110.1,110.14,110.09,110.11,28240
20060601|2006-05-22 05:30,22,110.11,110.14,110.1,110.12,18702
20060601|2006-05-22 06:00,22,110.12,110.13,110.1,110.13,17447
20060601|2006-05-22 06:30,22,110.13,110.16,110.12,110.13,20629
20060601|2006-05-22 07:00,22,110.13,110.14,110.11,110.13,22895
20060601|2006-05-22 07:30,22,110.12,110.13,110.07,110.08,41889
20060601|2006-05-22 08:00,22,110.08,110.16,110.07,110.14,46045
20060601|2006-05-22 08:30,22,110.14,110.2,110.11,110.17,49560
20060601|2006-05-22 09:00,22,110.17,110.21,110.16,110.18,48709
20060601|2006-05-22 09:30,22,110.19,110.19,110.13,110.17,42011
20060601|2006-05-22 10:00,22,110.16,110.21,110.15,110.2,54983
20060601|2006-05-22 10:30,22,110.19,110.24,110.18,110.21,26387
20060601|2006-05-22 11:00,22,110.2,110.21,110.16,110.19,23405
20060601|2006-05-22 11:30,22,110.18,110.18,110.15,110.16,16803
20060601|2006-05-22 12:00,22,110.16,110.18,110.16,110.17,2567
20060601|2006-05-22 12:30,22,110.16,110.17,110.15,110.16,240
20060601|2006-05-22 13:00,22,110.17,110.18,110.15,110.15,676
20060601|2006-05-22 13:30,22,110.16,110.16,110.13,110.14,822
20060601|2006-05-22 14:00,22,110.15,110.15,110.11,110.12,885
20060601|2006-05-22 14:30,22,110.12,110.12,110.09,110.09,1149
20060601|2006-05-22 15:00,22,110.11,110.11,110.11,110.11,10
20060601|2006-05-23 01:00,23,110.18,110.18,110.11,110.12,12214
20060601|2006-05-23 01:30,23,110.12,110.13,110.04,110.06,37652
20060601|2006-05-23 02:00,23,110.05,110.07,110.01,110.03,46999
20060601|2006-05-23 02:30,23,110.04,110.07,110.03,110.05,29888
20060601|2006-05-23 03:00,23,110.05,110.13,110.04,110.13,45917
20060601|2006-05-23 03:30,23,110.12,110.13,110.09,110.13,39593
20060601|2006-05-23 04:00,23,110.12,110.15,110.11,110.15,32395
20060601|2006-05-23 04:30,23,110.15,110.17,110.11,110.15,57892
20060601|2006-05-23 05:00,23,110.15,110.15,110.09,110.12,36790
20060601|2006-05-23 05:30,23,110.12,110.17,110.1,110.11,42683
20060601|2006-05-23 06:00,23,110.11,110.12,110.09,110.11,13198
20060601|2006-05-23 06:30,23,110.1,110.1,110.03,110.08,30181
20060601|2006-05-23 07:00,23,110.08,110.1,110.05,110.07,24075
20060601|2006-05-23 07:30,23,110.06,110.08,110.02,110.05,41833
20060601|2006-05-23 08:00,23,110.06,110.07,110.01,110.03,49865
20060601|2006-05-23 08:30,23,110.04,110.13,110.03,110.12,36604
20060601|2006-05-23 09:00,23,110.12,110.14,110.09,110.12,45184
20060601|2006-05-23 09:30,23,110.12,110.13,110.07,110.08,34822
20060601|2006-05-23 10:00,23,110.07,110.14,110.02,110.1,53394
20060601|2006-05-23 10:30,23,110.09,110.13,110.08,110.12,18461
20060601|2006-05-23 11:00,23,110.12,110.12,110.1,110.11,11556
20060601|2006-05-23 11:30,23,110.1,110.11,110.1,110.1,2726
20060601|2006-05-23 12:00,23,110.11,110.12,110.1,110.1,1569
20060601|2006-05-23 12:30,23,110.1,110.1,110.09,110.09,144
20060601|2006-05-23 13:00,23,110.09,110.1,110.09,110.1,218
20060601|2006-05-23 13:30,23,110.1,110.12,110.1,110.11,118
20060601|2006-05-23 14:00,23,110.12,110.13,110.11,110.13,45
20060601|2006-05-23 14:30,23,110.13,110.14,110.12,110.14,268
20060601|2006-05-23 15:00,23,110.14,110.14,110.14,110.14,65
20060601|2006-05-24 01:00,24,110.2,110.24,110.18,110.21,38620
20060601|2006-05-24 01:30,24,110.21,110.23,110.18,110.19,25894
20060601|2006-05-24 02:00,24,110.18,110.2,110.15,110.17,38360
20060601|2006-05-24 02:30,24,110.17,110.25,110.11,110.12,72375
20060601|2006-05-24 03:00,24,110.13,110.16,110.06,110.11,118347
20060601|2006-05-24 03:30,24,110.1,110.14,110.07,110.13,66562
20060601|2006-05-24 04:00,24,110.12,110.23,110.11,110.23,60610
20060601|2006-05-24 04:30,24,110.23,110.29,110.2,110.26,97377
20060601|2006-05-24 05:00,24,110.27,110.37,110.24,110.36,77020
20060601|2006-05-24 05:30,24,110.36,110.4,110.31,110.31,61388
20060601|2006-05-24 06:00,24,110.31,110.33,110.27,110.29,36842
20060601|2006-05-24 06:30,24,110.28,110.31,110.25,110.28,26023
20060601|2006-05-24 07:00,24,110.27,110.35,110.26,110.33,50630
20060601|2006-05-24 07:30,24,110.33,110.35,110.27,110.28,64223
20060601|2006-05-24 08:00,24,110.28,110.3,110.24,110.27,65089
20060601|2006-05-24 08:30,24,110.27,110.29,110.24,110.26,58858
20060601|2006-05-24 09:00,24,110.25,110.26,110.21,110.24,68134
20060601|2006-05-24 09:30,24,110.23,110.24,110.2,110.23,39804
20060601|2006-05-24 10:00,24,110.24,110.27,110.23,110.25,42919
20060601|2006-05-24 10:30,24,110.26,110.28,110.24,110.25,22928
20060601|2006-05-24 11:00,24,110.25,110.28,110.24,110.27,12667
20060601|2006-05-24 11:30,24,110.27,110.3,110.27,110.29,3205
20060601|2006-05-24 12:00,24,110.3,110.31,110.27,110.3,4180
20060601|2006-05-24 12:30,24,110.31,110.33,110.29,110.3,3673
20060601|2006-05-24 13:00,24,110.3,110.31,110.28,110.3,1110
20060601|2006-05-24 13:30,24,110.29,110.29,110.27,110.29,538
20060601|2006-05-24 14:00,24,110.28,110.32,110.28,110.32,208
20060601|2006-05-24 14:30,24,110.31,110.32,110.29,110.29,647
20060601|2006-05-24 15:00,24,110.29,110.29,110.29,110.29,30
20060601|2006-05-25 01:00,25,110.28,110.31,110.27,110.28,14343
20060601|2006-05-25 01:30,25,110.28,110.32,110.26,110.26,12045
20060601|2006-05-25 02:00,25,110.27,110.27,110.21,110.23,26658
20060601|2006-05-25 02:30,25,110.23,110.28,110.23,110.28,29778
20060601|2006-05-25 03:00,25,110.28,110.31,110.26,110.26,34201
20060601|2006-05-25 03:30,25,110.26,110.29,110.25,110.26,26377
20060601|2006-05-25 04:00,25,110.27,110.27,110.24,110.25,20251
20060601|2006-05-25 04:30,25,110.25,110.28,110.24,110.26,28265
20060601|2006-05-25 05:00,25,110.27,110.31,110.24,110.3,24469
20060601|2006-05-25 05:30,25,110.31,110.31,110.28,110.29,15342
20060601|2006-05-25 06:00,25,110.3,110.32,110.27,110.29,21432
20060601|2006-05-25 06:30,25,110.29,110.29,110.26,110.26,10766
20060601|2006-05-25 07:00,25,110.26,110.32,110.24,110.3,18861
20060601|2006-05-25 07:30,25,110.3,110.35,110.24,110.29,109205
20060601|2006-05-25 08:00,25,110.29,110.3,110.25,110.28,42258
20060601|2006-05-25 08:30,25,110.28,110.31,110.27,110.29,22540
20060601|2006-05-25 09:00,25,110.28,110.32,110.27,110.3,28133
20060601|2006-05-25 09:30,25,110.29,110.31,110.28,110.29,16636
20060601|2006-05-25 10:00,25,110.29,110.3,110.25,110.27,23353
20060601|2006-05-25 10:30,25,110.27,110.29,110.25,110.28,14364
20060601|2006-05-25 11:00,25,110.28,110.3,110.26,110.29,10312
20060601|2006-05-25 11:30,25,110.29,110.3,110.28,110.29,3856
20060601|2006-05-25 12:00,25,110.28,110.3,110.27,110.27,1098
20060601|2006-05-25 12:30,25,110.27,110.28,110.27,110.28,171
20060601|2006-05-25 13:00,25,110.29,110.29,110.26,110.26,395
20060601|2006-05-25 13:30,25,110.25,110.25,110.2,110.22,2340
20060601|2006-05-25 14:00,25,110.21,110.22,110.19,110.21,1914
20060601|2006-05-25 14:30,25,110.2,110.22,110.2,110.2,476
20060601|2006-05-26 01:00,26,110.2,110.23,110.18,110.2,13210
20060601|2006-05-26 01:30,26,110.21,110.21,110.12,110.15,30814
20060601|2006-05-26 02:00,26,110.14,110.17,110.14,110.15,23350
20060601|2006-05-26 02:30,26,110.14,110.2,110.13,110.19,20622
20060601|2006-05-26 03:00,26,110.19,110.21,110.17,110.21,18126
20060601|2006-05-26 03:30,26,110.2,110.23,110.19,110.21,29254
20060601|2006-05-26 04:00,26,110.21,110.24,110.2,110.21,24015
20060601|2006-05-26 04:30,26,110.21,110.22,110.18,110.19,13039
20060601|2006-05-26 05:00,26,110.19,110.21,110.18,110.2,17435
20060601|2006-05-26 05:30,26,110.2,110.2,110.16,110.18,18161
20060601|2006-05-26 06:00,26,110.17,110.2,110.16,110.18,9960
20060601|2006-05-26 06:30,26,110.18,110.19,110.17,110.18,10954
20060601|2006-05-26 07:00,26,110.18,110.22,110.16,110.19,29249
20060601|2006-05-26 07:30,26,110.19,110.27,110.14,110.25,56339
20060601|2006-05-26 08:00,26,110.25,110.28,110.24,110.25,23617
20060601|2006-05-26 08:30,26,110.25,110.29,110.23,110.27,42270
20060601|2006-05-26 09:00,26,110.27,110.29,110.25,110.26,22718
20060601|2006-05-26 09:30,26,110.26,110.29,110.24,110.26,30739
20060601|2006-05-26 10:00,26,110.26,110.27,110.24,110.26,6857
20060601|2006-05-26 10:30,26,110.25,110.25,110.22,110.23,8716
20060601|2006-05-26 11:00,26,110.24,110.26,110.24,110.25,3689
20060601|2006-05-26 11:30,26,110.25,110.26,110.23,110.23,1815
20060601|2006-05-26 12:00,26,110.24,110.24,110.23,110.23,94
20060601|2006-05-26 12:30,26,110.23,110.26,110.23,110.26,765
20060601|2006-05-26 13:00,26,110.25,110.25,110.24,110.25,334
20060601|2006-05-26 13:30,26,110.25,110.26,110.24,110.24,947
20060601|2006-05-26 14:00,26,110.25,110.25,110.24,110.24,66
20060601|2006-05-26 14:30,26,110.25,110.26,110.22,110.22,1266
20060601|2006-05-29 01:00,29,110.22,110.24,110.19,110.19,4223
20060601|2006-05-29 01:30,29,110.2,110.2,110.12,110.16,10815
20060601|2006-05-29 02:00,29,110.16,110.18,110.15,110.16,5467
20060601|2006-05-29 02:30,29,110.17,110.17,110.15,110.16,4290
20060601|2006-05-29 03:00,29,110.16,110.18,110.14,110.16,4499
20060601|2006-05-29 03:30,29,110.15,110.15,110.12,110.13,11618
20060601|2006-05-29 04:00,29,110.13,110.15,110.11,110.15,7905
20060601|2006-05-29 04:30,29,110.14,110.16,110.14,110.15,2818
20060601|2006-05-29 05:00,29,110.15,110.15,110.13,110.15,3551
20060601|2006-05-29 05:30,29,110.15,110.16,110.14,110.15,1803
20060601|2006-05-29 06:00,29,110.15,110.16,110.14,110.15,2846
20060601|2006-05-29 06:30,29,110.15,110.15,110.14,110.14,1672
20060601|2006-05-29 07:00,29,110.14,110.16,110.14,110.15,1979
20060601|2006-05-29 07:30,29,110.15,110.16,110.14,110.15,2507
20060601|2006-05-29 08:00,29,110.15,110.16,110.14,110.16,3761
20060601|2006-05-29 08:30,29,110.16,110.17,110.15,110.15,3527
20060601|2006-05-29 09:00,29,110.15,110.21,110.15,110.2,8061
20060601|2006-05-29 09:30,29,110.2,110.21,110.19,110.2,6425
20060601|2006-05-29 10:00,29,110.2,110.21,110.17,110.18,4053
20060601|2006-05-29 10:30,29,110.18,110.19,110.18,110.19,1340
20060601|2006-05-29 11:00,29,110.19,110.2,110.18,110.2,815
20060601|2006-05-29 11:30,29,110.2,110.21,110.19,110.2,1074
20060601|2006-05-29 12:00,29,110.2,110.21,110.18,110.18,201
20060601|2006-05-29 12:30,29,110.18,110.18,110.17,110.17,48
20060601|2006-05-29 13:00,29,110.18,110.18,110.18,110.18,1
20060601|2006-05-29 13:30,29,110.19,110.2,110.19,110.2,14
20060601|2006-05-29 14:30,29,110.17,110.2,110.17,110.19,11
20060601|2006-05-29 15:00,29,110.17,110.17,110.17,110.17,1
20060601|2006-05-30 01:00,30,110.24,110.24,110.2,110.22,4964
20060601|2006-05-30 01:30,30,110.22,110.33,110.21,110.29,37219
20060601|2006-05-30 02:00,30,110.3,110.31,110.25,110.25,25605
20060601|2006-05-30 02:30,30,110.26,110.28,110.21,110.24,43303
20060601|2006-05-30 03:00,30,110.24,110.24,110.17,110.17,57041
20060601|2006-05-30 03:30,30,110.17,110.2,110.08,110.09,79367
20060601|2006-05-30 04:00,30,110.09,110.11,110.05,110.05,67557
20060601|2006-05-30 04:30,30,110.06,110.06,110,110.03,63052
20060601|2006-05-30 05:00,30,110.03,110.04,109.99,110.03,33650
20060601|2006-05-30 05:30,30,110.04,110.05,110,110.03,26235
20060601|2006-05-30 06:00,30,110.02,110.03,110.01,110.01,33470
20060601|2006-05-30 06:30,30,110.01,110.05,110.01,110.04,18548
20060601|2006-05-30 07:00,30,110.04,110.06,110.02,110.03,17059
20060601|2006-05-30 07:30,30,110.03,110.03,109.97,109.99,41371
20060601|2006-05-30 08:00,30,110,110.01,109.92,109.93,63002
20060601|2006-05-30 08:30,30,109.93,109.98,109.93,109.96,42085
20060601|2006-05-30 09:00,30,109.96,110.04,109.94,110.01,71315
20060601|2006-05-30 09:30,30,110.01,110.03,109.97,109.97,28945
20060601|2006-05-30 10:00,30,109.97,109.99,109.94,109.96,23839
20060601|2006-05-30 10:30,30,109.96,109.98,109.96,109.97,11979
20060601|2006-05-30 11:00,30,109.97,110,109.97,109.98,8048
20060601|2006-05-30 11:30,30,109.98,110,109.97,109.99,5033
20060601|2006-05-30 12:00,30,110,110,109.98,109.99,1077
20060601|2006-05-30 12:30,30,110,110.01,109.99,109.99,214
20060601|2006-05-30 13:00,30,109.99,109.99,109.98,109.98,10
20060601|2006-05-30 13:30,30,109.98,109.99,109.97,109.98,182
20060601|2006-05-30 14:00,30,109.98,109.99,109.96,109.98,215
20060601|2006-05-30 14:30,30,109.98,109.99,109.96,109.99,691
20060601|2006-05-30 15:00,30,109.99,109.99,109.99,109.99,28
20060601|2006-05-31 01:00,31,110.05,110.06,109.99,110.02,28067
20060601|2006-05-31 01:30,31,110.02,110.08,110.01,110.05,28394
20060601|2006-05-31 02:00,31,110.04,110.09,110.03,110.04,33455
20060601|2006-05-31 02:30,31,110.04,110.06,109.99,110.01,41164
20060601|2006-05-31 03:00,31,110.01,110.03,109.99,110.01,31114
20060601|2006-05-31 03:30,31,110.01,110.03,109.96,109.97,38368
20060601|2006-05-31 04:00,31,109.97,109.97,109.87,109.89,84976
20060601|2006-05-31 04:30,31,109.9,109.9,109.79,109.81,103730
20060601|2006-05-31 05:00,31,109.8,109.86,109.8,109.82,55231
20060601|2006-05-31 05:30,31,109.82,109.85,109.81,109.84,39031
20060601|2006-05-31 06:00,31,109.83,109.84,109.77,109.83,48181
20060601|2006-05-31 06:30,31,109.82,109.83,109.8,109.81,28561
20060601|2006-05-31 07:00,31,109.82,109.84,109.8,109.83,42817
20060601|2006-05-31 07:30,31,109.83,109.86,109.82,109.84,42758
20060601|2006-05-31 08:00,31,109.84,109.85,109.81,109.83,20121
20060601|2006-05-31 08:30,31,109.84,109.84,109.78,109.79,57601
20060601|2006-05-31 09:00,31,109.79,109.84,109.76,109.81,55656
20060601|2006-05-31 09:30,31,109.82,109.83,109.8,109.83,26686
20060601|2006-05-31 10:00,31,109.83,109.84,109.72,109.74,72876
20060601|2006-05-31 10:30,31,109.73,109.76,109.73,109.75,39820
20060601|2006-05-31 11:00,31,109.75,109.77,109.73,109.75,41846
20060601|2006-05-31 11:30,31,109.75,109.77,109.74,109.75,10549
20060601|2006-05-31 12:00,31,109.75,109.76,109.74,109.74,2507
20060601|2006-05-31 12:30,31,109.74,109.76,109.72,109.73,8149
20060601|2006-05-31 13:00,31,109.73,109.75,109.72,109.72,1770
20060601|2006-05-31 13:30,31,109.71,109.72,109.7,109.7,2064
20060601|2006-05-31 14:00,31,109.71,109.71,109.69,109.71,1436
20060601|2006-05-31 14:30,31,109.7,109.7,109.65,109.66,3513
20060601|2006-05-31 15:00,31,109.68,109.68,109.68,109.68,8
20060601|2006-06-01 01:00,1,109.68,109.71,109.63,109.66,29480
20060601|2006-06-01 01:30,1,109.66,109.66,109.57,109.59,46249
20060601|2006-06-01 02:00,1,109.59,109.6,109.56,109.58,61360
20060601|2006-06-01 02:30,1,109.59,109.6,109.56,109.58,41877
20060601|2006-06-01 03:00,1,109.59,109.6,109.57,109.57,61354
20060601|2006-06-01 03:30,1,109.57,109.62,109.56,109.6,46719
20060601|2006-06-01 04:00,1,109.6,109.65,109.59,109.62,59196
20060601|2006-06-01 04:30,1,109.61,109.65,109.61,109.65,33233
20060601|2006-06-01 05:00,1,109.65,109.67,109.63,109.63,28766
20060601|2006-06-01 05:30,1,109.63,109.66,109.6,109.61,20685
20060601|2006-06-01 06:00,1,109.62,109.64,109.61,109.61,31403
20060601|2006-06-01 06:30,1,109.62,109.64,109.59,109.64,23540
20060601|2006-06-01 07:00,1,109.63,109.65,109.61,109.64,33442
20060601|2006-06-01 07:30,1,109.64,109.67,109.63,109.65,65088
20060601|2006-06-01 08:00,1,109.64,109.68,109.63,109.67,41138
20060601|2006-06-01 08:30,1,109.66,109.7,109.62,109.67,38573
20060601|2006-06-01 09:00,1,109.67,109.7,109.63,109.67,69589
20060601|2006-06-01 09:30,1,109.66,109.74,109.66,109.72,42712
20060601|2006-06-01 10:00,1,109.72,109.75,109.69,109.71,46073
20060601|2006-06-01 10:30,1,109.71,109.73,109.69,109.7,12270
20060601|2006-06-01 11:00,1,109.7,109.7,109.68,109.69,14892
20060601|2006-06-01 11:30,1,109.69,109.7,109.68,109.69,2419
20060601|2006-06-01 12:00,1,109.68,109.68,109.68,109.68,1155
20060601|2006-06-01 12:30,1,109.68,109.68,109.67,109.68,354
20060601|2006-06-01 13:00,1,109.68,109.68,109.67,109.67,211
20060601|2006-06-01 13:30,1,109.68,109.7,109.68,109.7,829
20060601|2006-06-01 14:00,1,109.7,109.71,109.7,109.71,289
20060601|2006-06-01 14:30,1,109.72,109.72,109.67,109.67,376
20060601|2006-06-01 15:00,1,109.69,109.69,109.69,109.69,1
20060601|2006-06-02 01:00,2,109.69,109.7,109.64,109.65,5896
20060601|2006-06-02 01:30,2,109.65,109.66,109.62,109.65,10255
20060601|2006-06-02 02:00,2,109.64,109.69,109.64,109.68,25640
20060601|2006-06-02 02:30,2,109.68,109.7,109.65,109.66,13577
20060601|2006-06-02 03:00,2,109.66,109.68,109.65,109.66,25242
20060601|2006-06-02 03:30,2,109.66,109.68,109.64,109.64,31564
20060601|2006-06-02 04:00,2,109.65,109.66,109.64,109.64,24195
20060601|2006-06-02 04:30,2,109.65,109.65,109.63,109.64,35412
20060601|2006-06-02 05:00,2,109.65,109.65,109.63,109.64,20165
20060601|2006-06-02 05:30,2,109.64,109.64,109.61,109.64,14896
20060601|2006-06-02 06:00,2,109.63,109.64,109.62,109.62,10235
20060601|2006-06-02 06:30,2,109.63,109.65,109.62,109.63,30196
20060601|2006-06-02 07:00,2,109.63,109.85,109.6,109.77,89818
20060601|2006-06-02 07:30,2,109.77,109.9,109.76,109.89,146195
20060601|2006-06-02 08:00,2,109.89,109.96,109.89,109.93,144115
20060601|2006-06-02 08:30,2,109.94,109.94,109.9,109.92,42773
20060601|2006-06-02 09:00,2,109.92,109.96,109.9,109.96,33199
20060601|2006-06-02 09:30,2,109.96,109.96,109.93,109.95,44080
20060601|2006-06-02 10:00,2,109.93,109.99,109.92,109.97,67977
20060601|2006-06-02 10:30,2,109.98,110,109.96,109.99,26252
20060601|2006-06-02 11:00,2,109.99,110,109.98,110,16727
20060601|2006-06-02 11:30,2,110,110.04,109.99,109.99,24388
20060601|2006-06-02 12:00,2,109.99,110.01,109.98,110,2362
20060601|2006-06-02 12:30,2,109.99,110,109.98,109.99,1432
20060601|2006-06-02 13:00,2,109.99,110.01,109.99,110,5588
20060601|2006-06-02 13:30,2,110.02,110.02,110,110,260
20060601|2006-06-02 14:00,2,110,110.01,109.99,109.99,13
20060601|2006-06-02 14:30,2,110,110.01,109.98,109.98,566
20060601|2006-06-05 01:00,5,109.98,110,109.94,109.94,11406
20060601|2006-06-05 01:30,5,109.94,109.98,109.92,109.95,13760
20060601|2006-06-05 02:00,5,109.95,109.98,109.92,109.93,12200
20060601|2006-06-05 02:30,5,109.93,109.93,109.88,109.91,17368
20060601|2006-06-05 03:00,5,109.92,109.95,109.9,109.91,34822
20060601|2006-06-05 03:30,5,109.91,109.94,109.87,109.89,35957
20060601|2006-06-05 04:00,5,109.89,109.91,109.88,109.89,33394
20060601|2006-06-05 04:30,5,109.89,109.91,109.86,109.9,17128
20060601|2006-06-05 05:00,5,109.89,109.91,109.88,109.9,12101
20060601|2006-06-05 05:30,5,109.89,109.89,109.87,109.88,8312
20060601|2006-06-05 06:00,5,109.88,109.89,109.86,109.87,22176
20060601|2006-06-05 06:30,5,109.88,109.89,109.86,109.89,32112
20060601|2006-06-05 07:00,5,109.88,109.9,109.88,109.9,25116
20060601|2006-06-05 07:30,5,109.9,109.9,109.87,109.88,29872
20060601|2006-06-05 08:00,5,109.88,109.88,109.84,109.85,45460
20060601|2006-06-05 08:30,5,109.85,109.87,109.83,109.85,12440
20060601|2006-06-05 09:00,5,109.85,109.85,109.78,109.78,113429
20060601|2006-06-05 09:30,5,109.79,109.79,109.71,109.72,94088
20060601|2006-06-05 10:00,5,109.73,109.76,109.7,109.73,42523
20060601|2006-06-05 10:30,5,109.74,109.75,109.7,109.73,32813
20060601|2006-06-05 11:00,5,109.73,109.75,109.72,109.73,13371
20060601|2006-06-05 11:30,5,109.73,109.75,109.72,109.74,4923
20060601|2006-06-05 12:00,5,109.74,109.74,109.72,109.74,2212
20060601|2006-06-05 12:30,5,109.73,109.74,109.73,109.73,162
20060601|2006-06-05 13:00,5,109.73,109.74,109.67,109.7,2156
20060601|2006-06-05 13:30,5,109.71,109.71,109.67,109.67,1497
20060601|2006-06-05 14:00,5,109.67,109.68,109.65,109.67,691
20060601|2006-06-05 14:30,5,109.67,109.67,109.65,109.66,1049
20060601|2006-06-05 15:00,5,109.65,109.65,109.65,109.65,710
20060601|2006-06-06 01:00,6,109.6,109.64,109.57,109.63,26298
20060601|2006-06-06 01:30,6,109.63,109.68,109.6,109.66,29136
20060601|2006-06-06 02:00,6,109.66,109.69,109.64,109.65,31857
20060601|2006-06-06 02:30,6,109.65,109.66,109.56,109.62,70958
20060601|2006-06-06 03:00,6,109.63,109.63,109.56,109.6,65019
20060601|2006-06-06 03:30,6,109.6,109.62,109.59,109.61,48378
20060601|2006-06-06 04:00,6,109.61,109.62,109.6,109.61,30697
20060601|2006-06-06 04:30,6,109.61,109.63,109.6,109.61,35648
20060601|2006-06-06 05:00,6,109.61,109.63,109.61,109.61,16327
20060601|2006-06-06 05:30,6,109.61,109.61,109.59,109.6,47876
20060601|2006-06-06 06:00,6,109.61,109.61,109.58,109.6,15825
20060601|2006-06-06 06:30,6,109.6,109.6,109.57,109.58,14183
20060601|2006-06-06 07:00,6,109.58,109.6,109.51,109.52,56713
20060601|2006-06-06 07:30,6,109.51,109.54,109.5,109.53,96412
20060601|2006-06-06 08:00,6,109.54,109.55,109.52,109.52,76011
20060601|2006-06-06 08:30,6,109.52,109.54,109.49,109.53,108968
20060601|2006-06-06 09:00,6,109.54,109.55,109.5,109.51,27193
20060601|2006-06-06 09:30,6,109.51,109.52,109.47,109.51,58018
20060601|2006-06-06 10:00,6,109.5,109.55,109.5,109.54,53481
20060601|2006-06-06 10:30,6,109.54,109.61,109.53,109.6,45979
20060601|2006-06-06 11:00,6,109.6,109.6,109.57,109.58,20935
20060601|2006-06-06 11:30,6,109.58,109.59,109.49,109.55,18114
20060601|2006-06-06 12:00,6,109.54,109.56,109.49,109.54,14094
20060601|2006-06-06 12:30,6,109.54,109.56,109.54,109.56,5917
20060601|2006-06-06 13:00,6,109.55,109.55,109.54,109.55,416
20060601|2006-06-06 13:30,6,109.56,109.56,109.54,109.56,61
20060601|2006-06-06 14:00,6,109.55,109.55,109.55,109.55,31
20060601|2006-06-06 14:30,6,109.54,109.56,109.53,109.53,903
20060601|2006-06-06 15:00,6,109.55,109.55,109.55,109.55,1
20060601|2006-06-07 01:00,7,109.61,109.62,109.56,109.57,15471
20060601|2006-06-07 01:30,7,109.57,109.58,109.55,109.58,17173
20060601|2006-06-07 02:00,7,109.58,109.61,109.57,109.59,37557
20060601|2006-06-07 02:30,7,109.59,109.6,109.5,109.5,37495
20060601|2006-06-07 03:00,7,109.51,109.57,109.51,109.56,32798
20060601|2006-06-07 03:30,7,109.55,109.6,109.52,109.54,51654
20060601|2006-06-07 04:00,7,109.53,109.55,109.52,109.54,41432
20060601|2006-06-07 04:30,7,109.54,109.56,109.52,109.55,28568
20060601|2006-06-07 05:00,7,109.55,109.59,109.54,109.56,21779
20060601|2006-06-07 05:30,7,109.55,109.57,109.54,109.57,38553
20060601|2006-06-07 06:00,7,109.56,109.57,109.52,109.52,7004
20060601|2006-06-07 06:30,7,109.53,109.54,109.51,109.53,15149
20060601|2006-06-07 07:00,7,109.53,109.57,109.52,109.54,19502
20060601|2006-06-07 07:30,7,109.54,109.55,109.53,109.54,35528
20060601|2006-06-07 08:00,7,109.54,109.54,109.51,109.52,19788
20060601|2006-06-07 08:30,7,109.52,109.52,109.47,109.47,32704
20060601|2006-06-07 09:00,7,109.47,109.53,109.45,109.51,27478
20060601|2006-06-07 09:30,7,109.52,109.54,109.5,109.54,48973
20060601|2006-06-07 10:00,7,109.53,109.55,109.53,109.54,19769
20060601|2006-06-07 10:30,7,109.54,109.56,109.53,109.55,22517
20060601|2006-06-07 11:00,7,109.54,109.55,109.53,109.54,17141
20060601|2006-06-07 11:30,7,109.55,109.56,109.53,109.56,5573
20060601|2006-06-07 12:00,7,109.55,109.55,109.53,109.53,617
20060601|2006-06-07 12:30,7,109.55,109.55,109.54,109.54,240
20060601|2006-06-07 13:00,7,109.56,109.56,109.56,109.56,103
20060601|2006-06-07 13:30,7,109.55,109.56,109.52,109.52,1002
20060601|2006-06-07 14:00,7,109.55,109.55,109.54,109.54,76
20060601|2006-06-07 14:30,7,109.55,109.57,109.55,109.57,268
20060601|2006-06-08 01:00,8,109.6,109.73,109.6,109.69,20706
20060601|2006-06-08 01:30,8,109.68,109.71,109.67,109.7,7509
20060601|2006-06-08 02:00,8,109.7,109.72,109.63,109.66,7137
20060601|2006-06-08 02:30,8,109.68,109.79,109.64,109.75,37447
20060601|2006-06-08 03:00,8,109.75,109.8,109.75,109.76,15144
20060601|2006-06-08 03:30,8,109.77,109.81,109.75,109.78,4428
20060601|2006-06-08 04:00,8,109.78,109.8,109.74,109.75,2852
20060601|2006-06-08 04:30,8,109.75,109.77,109.74,109.77,1080
20060601|2006-06-08 05:00,8,109.76,109.77,109.74,109.75,4210
20060901|2006-03-22 07:30,22,110.65,110.65,110.65,110.65,10
20060901|2006-03-23 10:00,23,110.54,110.54,110.54,110.54,5
20060901|2006-03-24 01:00,24,110.59,110.59,110.59,110.59,2
20060901|2006-03-24 09:00,24,110.66,110.66,110.66,110.66,5
20060901|2006-03-27 08:00,27,110.8,110.8,110.8,110.8,2
20060901|2006-03-28 03:00,28,110.39,110.39,110.39,110.39,1
20060901|2006-03-28 09:00,28,110.26,110.26,110.26,110.26,5
20060901|2006-03-29 00:30,29,110.17,110.17,110.17,110.17,1
20060901|2006-03-29 03:00,29,110.14,110.14,110.14,110.14,1
20060901|2006-03-29 08:30,29,110.13,110.13,110.13,110.13,1
20060901|2006-03-29 09:00,29,110.12,110.12,110.12,110.12,140
20060901|2006-03-30 00:00,30,110.1,110.1,110.1,110.1,1
20060901|2006-03-30 03:00,30,110.13,110.13,110.13,110.13,1
20060901|2006-03-30 07:00,30,110.04,110.04,110.04,110.04,1
20060901|2006-03-30 09:00,30,110.1,110.1,110.1,110.1,1
20060901|2006-03-30 09:30,30,109.98,109.98,109.98,109.98,1
20060901|2006-03-31 00:00,31,110.05,110.05,110.05,110.05,1
20060901|2006-03-31 00:30,31,110.04,110.04,110.04,110.04,1
20060901|2006-03-31 12:00,31,109.97,109.97,109.97,109.97,1
20060901|2006-04-03 01:00,3,109.97,109.97,109.97,109.97,1
20060901|2006-04-03 08:00,3,109.75,109.75,109.74,109.74,6
20060901|2006-04-04 01:00,4,109.83,109.83,109.83,109.83,2
20060901|2006-04-04 03:30,4,109.75,109.75,109.75,109.75,1
20060901|2006-04-04 08:30,4,109.85,109.85,109.85,109.85,1
20060901|2006-04-04 13:30,4,109.7,109.7,109.7,109.7,1
20060901|2006-04-05 01:00,5,109.77,109.77,109.77,109.77,1
20060901|2006-04-05 02:00,5,109.8,109.8,109.8,109.8,1
20060901|2006-04-06 01:00,6,109.77,109.77,109.77,109.77,1
20060901|2006-04-06 07:00,6,109.71,109.71,109.71,109.71,1
20060901|2006-04-06 07:30,6,109.79,109.79,109.79,109.79,1
20060901|2006-04-07 01:00,7,109.73,109.73,109.73,109.73,1
20060901|2006-04-07 04:30,7,109.88,109.9,109.88,109.9,2
20060901|2006-04-10 01:00,10,109.76,109.76,109.76,109.76,1
20060901|2006-04-10 07:30,10,109.68,109.68,109.68,109.68,1
20060901|2006-04-10 12:30,10,109.69,109.69,109.69,109.69,1
20060901|2006-04-11 01:00,11,109.68,109.68,109.68,109.68,1
20060901|2006-04-11 01:30,11,109.74,109.74,109.74,109.74,2
20060901|2006-04-11 06:30,11,109.8,109.8,109.8,109.8,1
20060901|2006-04-11 09:00,11,109.83,109.83,109.83,109.83,100
20060901|2006-04-12 01:00,12,109.84,109.84,109.84,109.84,1
20060901|2006-04-12 01:30,12,109.85,109.85,109.85,109.85,1
20060901|2006-04-12 02:30,12,109.86,109.86,109.86,109.86,1
20060901|2006-04-12 03:00,12,109.86,109.86,109.86,109.86,1
20060901|2006-04-12 09:00,12,109.8,109.8,109.8,109.8,1
20060901|2006-04-12 09:30,12,109.8,109.8,109.8,109.8,1
20060901|2006-04-12 12:30,12,109.68,109.68,109.68,109.68,1
20060901|2006-04-13 01:00,13,109.69,109.69,109.69,109.69,1
20060901|2006-04-13 05:30,13,109.47,109.47,109.47,109.47,1
20060901|2006-04-13 09:30,13,109.44,109.44,109.44,109.44,1
20060901|2006-04-13 10:30,13,109.39,109.39,109.39,109.39,1
20060901|2006-04-18 01:00,18,109.56,109.56,109.56,109.56,1
20060901|2006-04-18 02:30,18,109.48,109.48,109.48,109.48,1
20060901|2006-04-18 13:00,18,109.56,109.56,109.56,109.56,2
20060901|2006-04-19 01:00,19,109.58,109.58,109.58,109.58,1
20060901|2006-04-20 01:00,20,109.56,109.56,109.56,109.56,1
20060901|2006-04-20 07:00,20,109.56,109.56,109.56,109.56,1
20060901|2006-04-20 10:00,20,109.59,109.59,109.59,109.59,110
20060901|2006-04-20 10:30,20,109.61,109.61,109.61,109.61,1
20060901|2006-04-21 01:00,21,109.6,109.6,109.6,109.6,1
20060901|2006-04-21 01:30,21,109.63,109.63,109.63,109.63,1
20060901|2006-04-21 09:30,21,109.6,109.6,109.6,109.6,1
20060901|2006-04-24 01:00,24,109.6,109.6,109.6,109.6,1
20060901|2006-04-24 02:00,24,109.7,109.7,109.7,109.7,1
20060901|2006-04-24 04:00,24,109.65,109.65,109.65,109.65,1
20060901|2006-04-24 06:00,24,109.57,109.57,109.57,109.57,1
20060901|2006-04-24 09:00,24,109.66,109.66,109.66,109.66,1
20060901|2006-04-24 09:30,24,109.61,109.61,109.61,109.61,14
20060901|2006-04-25 01:00,25,109.63,109.63,109.63,109.63,1
20060901|2006-04-25 03:00,25,109.4,109.4,109.32,109.32,3
20060901|2006-04-25 05:30,25,109.32,109.32,109.32,109.32,5
20060901|2006-04-25 06:00,25,109.31,109.31,109.31,109.31,5
20060901|2006-04-25 10:30,25,109.23,109.23,109.23,109.23,1
20060901|2006-04-26 01:00,26,109.2,109.2,109.2,109.2,1
20060901|2006-04-26 03:30,26,109.22,109.22,109.22,109.22,1
20060901|2006-04-26 07:00,26,109.2,109.2,109.2,109.2,70
20060901|2006-04-27 01:00,27,109.2,109.2,109.2,109.2,3
20060901|2006-04-27 08:30,27,109.03,109.03,109.03,109.03,250
20060901|2006-04-28 01:00,28,109.35,109.37,109.35,109.37,2
20060901|2006-04-28 02:30,28,109.24,109.24,109.24,109.24,1
20060901|2006-04-28 09:00,28,109.26,109.26,109.26,109.26,1
20060901|2006-04-28 11:30,28,109.44,109.44,109.44,109.44,40
20060901|2006-05-02 01:00,2,109.19,109.19,109.19,109.19,1
20060901|2006-05-02 03:30,2,109.25,109.25,109.25,109.25,1
20060901|2006-05-02 05:00,2,109.33,109.33,109.33,109.33,1
20060901|2006-05-02 08:00,2,109.18,109.18,109.18,109.18,1
20060901|2006-05-02 10:30,2,109.26,109.26,109.26,109.26,1
20060901|2006-05-03 01:00,3,109.25,109.25,109.25,109.25,1
20060901|2006-05-03 02:30,3,109.21,109.21,109.21,109.21,1
20060901|2006-05-03 04:30,3,109.21,109.21,109.21,109.21,1
20060901|2006-05-04 01:00,4,109.21,109.21,109.2,109.2,4
20060901|2006-05-04 07:30,4,109.03,109.03,109.03,109.03,1
20060901|2006-05-04 08:00,4,109.04,109.04,109.04,109.04,150
20060901|2006-05-04 09:00,4,109.1,109.1,109.1,109.1,273
20060901|2006-05-04 10:00,4,109.05,109.05,109.05,109.05,160
20060901|2006-05-05 01:00,5,109.13,109.13,109.13,109.13,1
20060901|2006-05-05 08:00,5,109.24,109.24,109.24,109.24,1
20060901|2006-05-05 08:30,5,109.28,109.28,109.28,109.28,1
20060901|2006-05-08 01:00,8,109.22,109.22,109.22,109.22,1
20060901|2006-05-08 02:00,8,109.3,109.3,109.3,109.3,400
20060901|2006-05-08 07:00,8,109.26,109.26,109.26,109.26,1
20060901|2006-05-08 07:30,8,109.29,109.3,109.29,109.29,450
20060901|2006-05-08 08:00,8,109.3,109.3,109.3,109.3,10
20060901|2006-05-08 09:00,8,109.21,109.21,109.21,109.21,240
20060901|2006-05-08 09:30,8,109.14,109.14,109.14,109.14,50
20060901|2006-05-08 10:00,8,109.14,109.14,109.14,109.14,850
20060901|2006-05-08 10:30,8,109.14,109.14,109.14,109.14,200
20060901|2006-05-08 12:00,8,109.14,109.14,109.14,109.14,100
20060901|2006-05-09 01:00,9,109.16,109.16,109.16,109.16,1
20060901|2006-05-09 02:30,9,109.09,109.09,109.09,109.09,1
20060901|2006-05-09 03:30,9,109.12,109.12,109.12,109.12,500
20060901|2006-05-09 08:00,9,109.11,109.11,109.11,109.11,1
20060901|2006-05-09 08:30,9,109.12,109.12,109.12,109.12,500
20060901|2006-05-09 09:00,9,109.12,109.12,109.12,109.12,580
20060901|2006-05-10 01:00,10,109.09,109.09,109.09,109.09,1
20060901|2006-05-10 03:00,10,109.08,109.08,109.08,109.08,1
20060901|2006-05-10 05:30,10,109.15,109.15,109.15,109.15,50
20060901|2006-05-10 09:00,10,109.27,109.27,109.27,109.27,1
20060901|2006-05-11 01:00,11,109.2,109.2,109.2,109.2,1
20060901|2006-05-11 01:30,11,109.18,109.18,109.18,109.18,1
20060901|2006-05-11 02:30,11,109.12,109.12,109.12,109.12,1
20060901|2006-05-11 03:00,11,109.15,109.15,109.14,109.14,750
20060901|2006-05-11 03:30,11,109.13,109.13,109.13,109.13,21
20060901|2006-05-11 04:30,11,109.09,109.09,109.09,109.09,50
20060901|2006-05-11 05:30,11,109.08,109.08,109.08,109.08,100
20060901|2006-05-11 07:00,11,109.05,109.05,109.05,109.05,175
20060901|2006-05-11 08:30,11,109.05,109.05,109,109,723
20060901|2006-05-11 09:00,11,109.03,109.03,109.03,109.03,22
20060901|2006-05-11 11:30,11,109.02,109.02,109.02,109.02,30
20060901|2006-05-12 01:00,12,109.05,109.05,109.05,109.05,1
20060901|2006-05-12 01:30,12,108.89,108.89,108.89,108.89,50
20060901|2006-05-12 06:30,12,109.17,109.17,109.17,109.17,155
20060901|2006-05-12 07:00,12,109.13,109.13,109.13,109.13,10
20060901|2006-05-15 01:00,15,109.05,109.05,109.05,109.05,1
20060901|2006-05-15 02:00,15,109.19,109.28,109.19,109.28,49
20060901|2006-05-15 02:30,15,109.25,109.25,109.22,109.22,2
20060901|2006-05-15 03:00,15,109.28,109.28,109.28,109.28,47
20060901|2006-05-15 05:30,15,109.3,109.3,109.3,109.3,49
20060901|2006-05-15 07:30,15,109.27,109.27,109.27,109.27,85
20060901|2006-05-15 08:00,15,109.26,109.26,109.26,109.26,101
20060901|2006-05-15 08:30,15,109.29,109.29,109.29,109.29,201
20060901|2006-05-15 09:00,15,109.36,109.39,109.36,109.39,11
20060901|2006-05-15 10:30,15,109.49,109.49,109.49,109.49,1
20060901|2006-05-15 12:30,15,109.45,109.45,109.45,109.45,1
20060901|2006-05-16 01:00,16,109.49,109.49,109.49,109.49,1
20060901|2006-05-16 01:30,16,109.53,109.55,109.53,109.55,60
20060901|2006-05-16 02:00,16,109.56,109.56,109.56,109.56,276
20060901|2006-05-16 02:30,16,109.46,109.46,109.46,109.46,72
20060901|2006-05-16 03:30,16,109.42,109.42,109.42,109.42,75
20060901|2006-05-16 04:00,16,109.54,109.54,109.47,109.47,103
20060901|2006-05-16 04:30,16,109.48,109.48,109.46,109.47,354
20060901|2006-05-16 05:00,16,109.51,109.51,109.49,109.49,643
20060901|2006-05-16 05:30,16,109.51,109.51,109.51,109.51,1
20060901|2006-05-16 08:00,16,109.61,109.61,109.55,109.55,1010
20060901|2006-05-16 09:30,16,109.65,109.69,109.65,109.69,701
20060901|2006-05-16 10:00,16,109.66,109.69,109.66,109.69,359
20060901|2006-05-16 10:30,16,109.71,109.71,109.69,109.69,105
20060901|2006-05-17 01:00,17,109.66,109.68,109.66,109.68,11
20060901|2006-05-17 03:00,17,109.61,109.61,109.61,109.61,90
20060901|2006-05-17 03:30,17,109.6,109.6,109.6,109.6,40
20060901|2006-05-17 04:30,17,109.62,109.62,109.58,109.58,45
20060901|2006-05-17 07:30,17,109.47,109.47,109.43,109.43,2
20060901|2006-05-17 08:00,17,109.44,109.44,109.41,109.41,406
20060901|2006-05-17 08:30,17,109.39,109.39,109.39,109.39,1
20060901|2006-05-17 09:00,17,109.32,109.32,109.32,109.32,500
20060901|2006-05-17 09:30,17,109.34,109.34,109.34,109.34,304
20060901|2006-05-17 10:00,17,109.34,109.43,109.34,109.43,168
20060901|2006-05-17 10:30,17,109.44,109.44,109.44,109.44,2
20060901|2006-05-17 11:00,17,109.43,109.43,109.43,109.43,1
20060901|2006-05-17 11:30,17,109.44,109.44,109.44,109.44,27
20060901|2006-05-18 01:00,18,109.45,109.45,109.42,109.42,40
20060901|2006-05-18 02:00,18,109.47,109.47,109.45,109.46,14
20060901|2006-05-18 05:00,18,109.56,109.56,109.56,109.56,31
20060901|2006-05-18 08:00,18,109.64,109.64,109.64,109.64,1
20060901|2006-05-18 09:00,18,109.64,109.64,109.64,109.64,105
20060901|2006-05-18 10:00,18,109.69,109.69,109.69,109.69,1
20060901|2006-05-18 12:30,18,109.66,109.66,109.66,109.66,2
20060901|2006-05-19 01:00,19,109.75,109.75,109.75,109.75,10
20060901|2006-05-19 09:30,19,109.79,109.79,109.79,109.79,2
20060901|2006-05-19 10:30,19,109.74,109.74,109.74,109.74,751
20060901|2006-05-22 01:00,22,109.77,109.77,109.77,109.77,1
20060901|2006-05-22 02:00,22,109.86,109.86,109.86,109.86,1383
20060901|2006-05-22 02:30,22,109.86,109.95,109.86,109.95,714
20060901|2006-05-22 03:00,22,110.09,110.11,110.09,110.11,551
20060901|2006-05-22 03:30,22,110.05,110.05,110.05,110.05,20
20060901|2006-05-22 04:00,22,110.03,110.03,110,110.02,61
20060901|2006-05-22 04:30,22,110.05,110.05,110.04,110.04,1410
20060901|2006-05-22 05:00,22,110.05,110.08,110.05,110.08,90
20060901|2006-05-22 05:30,22,110.07,110.07,110.07,110.07,216
20060901|2006-05-22 06:30,22,110.06,110.06,110.06,110.06,50
20060901|2006-05-22 08:30,22,110.09,110.09,110.09,110.09,1
20060901|2006-05-22 09:00,22,110.1,110.1,110.1,110.1,5
20060901|2006-05-22 10:00,22,110.13,110.13,110.13,110.13,40
20060901|2006-05-22 11:00,22,110.13,110.13,110.13,110.13,801
20060901|2006-05-23 01:00,23,110.15,110.15,110.12,110.12,2
20060901|2006-05-23 01:30,23,110.05,110.05,110.05,110.05,10
20060901|2006-05-23 02:00,23,110,110,110,110,500
20060901|2006-05-23 02:30,23,109.98,109.98,109.98,109.98,2
20060901|2006-05-23 03:30,23,110.06,110.06,110.05,110.06,2635
20060901|2006-05-23 04:00,23,110.08,110.09,110.08,110.09,41
20060901|2006-05-23 05:00,23,110.06,110.06,110.06,110.06,2533
20060901|2006-05-23 05:30,23,110.09,110.09,110.08,110.08,361
20060901|2006-05-23 06:00,23,110.05,110.05,110.05,110.05,10
20060901|2006-05-23 07:30,23,109.98,109.98,109.98,109.98,1
20060901|2006-05-23 08:30,23,110.01,110.06,110.01,110.06,18
20060901|2006-05-23 09:00,23,110.05,110.05,110.05,110.05,99
20060901|2006-05-23 10:30,23,110.05,110.05,110.05,110.05,25
20060901|2006-05-23 12:00,23,110.05,110.05,110.05,110.05,25
20060901|2006-05-24 01:00,24,110.2,110.2,110.14,110.14,71
20060901|2006-05-24 01:30,24,110.13,110.13,110.13,110.13,50
20060901|2006-05-24 02:00,24,110.12,110.12,110.12,110.12,4
20060901|2006-05-24 02:30,24,110.16,110.16,110.16,110.16,1
20060901|2006-05-24 03:00,24,110.04,110.04,110.02,110.02,2301
20060901|2006-05-24 03:30,24,110.02,110.06,110.02,110.06,105
20060901|2006-05-24 04:00,24,110.07,110.11,110.07,110.11,75
20060901|2006-05-24 04:30,24,110.22,110.22,110.19,110.2,12
20060901|2006-05-24 05:00,24,110.19,110.29,110.19,110.29,535
20060901|2006-05-24 05:30,24,110.29,110.29,110.29,110.29,60
20060901|2006-05-24 06:30,24,110.25,110.25,110.25,110.25,124
20060901|2006-05-24 07:00,24,110.23,110.26,110.23,110.26,2
20060901|2006-05-24 07:30,24,110.24,110.24,110.24,110.24,1
20060901|2006-05-24 08:00,24,110.23,110.23,110.2,110.2,23
20060901|2006-05-24 08:30,24,110.25,110.25,110.25,110.25,4266
20060901|2006-05-24 09:00,24,110.22,110.22,110.22,110.22,957
20060901|2006-05-24 10:00,24,110.21,110.21,110.21,110.21,10
20060901|2006-05-24 11:00,24,110.23,110.23,110.23,110.23,1
20060901|2006-05-24 11:30,24,110.25,110.26,110.25,110.26,200
20060901|2006-05-24 12:30,24,110.27,110.27,110.27,110.27,10
20060901|2006-05-25 01:00,25,110.26,110.27,110.26,110.27,24
20060901|2006-05-25 03:00,25,110.28,110.28,110.25,110.25,220
20060901|2006-05-25 03:30,25,110.24,110.24,110.24,110.24,2181
20060901|2006-05-25 04:00,25,110.24,110.24,110.22,110.22,61
20060901|2006-05-25 05:00,25,110.28,110.28,110.28,110.28,25
20060901|2006-05-25 06:00,25,110.28,110.28,110.28,110.28,50
20060901|2006-05-25 07:00,25,110.24,110.24,110.22,110.22,150
20060901|2006-05-25 07:30,25,110.27,110.27,110.22,110.25,1185
20060901|2006-05-25 08:00,25,110.24,110.24,110.24,110.24,15
20060901|2006-05-25 09:00,25,110.28,110.28,110.27,110.27,40
20060901|2006-05-25 10:00,25,110.25,110.25,110.25,110.25,2
20060901|2006-05-25 10:30,25,110.26,110.26,110.24,110.24,6
20060901|2006-05-25 12:00,25,110.25,110.25,110.25,110.25,1
20060901|2006-05-25 14:00,25,110.18,110.18,110.18,110.18,1
20060901|2006-05-26 01:00,26,110.19,110.19,110.19,110.19,1
20060901|2006-05-26 01:30,26,110.15,110.15,110.15,110.15,263
20060901|2006-05-26 02:30,26,110.13,110.13,110.13,110.13,50
20060901|2006-05-26 03:00,26,110.16,110.16,110.16,110.16,21
20060901|2006-05-26 03:30,26,110.18,110.18,110.16,110.16,566
20060901|2006-05-26 04:30,26,110.16,110.16,110.16,110.16,145
20060901|2006-05-26 05:00,26,110.15,110.15,110.15,110.15,3
20060901|2006-05-26 05:30,26,110.15,110.15,110.15,110.15,234
20060901|2006-05-26 06:00,26,110.16,110.16,110.16,110.16,100
20060901|2006-05-26 07:00,26,110.14,110.14,110.14,110.14,1
20060901|2006-05-26 07:30,26,110.11,110.22,110.11,110.22,61
20060901|2006-05-26 08:30,26,110.21,110.21,110.21,110.21,300
20060901|2006-05-26 09:00,26,110.25,110.25,110.25,110.25,16
20060901|2006-05-26 09:30,26,110.23,110.24,110.23,110.24,11
20060901|2006-05-26 10:00,26,110.22,110.22,110.2,110.2,12
20060901|2006-05-26 11:00,26,110.2,110.2,110.2,110.2,14
20060901|2006-05-26 11:30,26,110.2,110.2,110.2,110.2,261
20060901|2006-05-26 14:30,26,110.22,110.22,110.22,110.22,1
20060901|2006-05-29 01:00,29,110.15,110.18,110.15,110.18,66
20060901|2006-05-29 02:00,29,110.11,110.11,110.11,110.11,2
20060901|2006-05-29 03:00,29,110.13,110.13,110.13,110.13,50
20060901|2006-05-29 03:30,29,110.09,110.09,110.08,110.08,2835
20060901|2006-05-29 04:00,29,110.09,110.11,110.09,110.09,360
20060901|2006-05-29 05:00,29,110.12,110.12,110.12,110.12,52
20060901|2006-05-29 07:30,29,110.11,110.11,110.11,110.11,3
20060901|2006-05-29 08:30,29,110.1,110.12,110.1,110.12,14
20060901|2006-05-29 10:00,29,110.15,110.15,110.14,110.15,40
20060901|2006-05-30 01:00,30,110.16,110.18,110.16,110.18,3
20060901|2006-05-30 01:30,30,110.21,110.27,110.21,110.26,2212
20060901|2006-05-30 02:00,30,110.26,110.26,110.21,110.21,111
20060901|2006-05-30 02:30,30,110.21,110.22,110.18,110.18,9938
20060901|2006-05-30 03:00,30,110.17,110.17,110.15,110.15,319
20060901|2006-05-30 03:30,30,110.13,110.13,110.07,110.07,438
20060901|2006-05-30 04:00,30,110.06,110.06,110.03,110.04,1964
20060901|2006-05-30 04:30,30,109.97,110.01,109.97,109.99,155
20060901|2006-05-30 05:00,30,109.97,109.98,109.97,109.97,77
20060901|2006-05-30 06:00,30,109.97,109.98,109.97,109.98,11
20060901|2006-05-30 06:30,30,109.99,109.99,109.99,109.99,316
20060901|2006-05-30 07:00,30,109.99,109.99,109.99,109.99,26
20060901|2006-05-30 07:30,30,109.97,109.97,109.94,109.94,173
20060901|2006-05-30 08:00,30,109.9,109.91,109.89,109.91,3961
20060901|2006-05-30 08:30,30,109.88,109.92,109.88,109.92,1051
20060901|2006-05-30 09:00,30,109.95,109.98,109.94,109.96,1816
20060901|2006-05-30 09:30,30,109.98,109.98,109.93,109.93,261
20060901|2006-05-30 10:00,30,109.92,109.93,109.91,109.91,110
20060901|2006-05-30 10:30,30,109.92,109.93,109.92,109.93,7
20060901|2006-05-30 11:00,30,109.94,109.95,109.94,109.95,96
20060901|2006-05-30 13:00,30,109.94,109.94,109.93,109.93,2
20060901|2006-05-30 13:30,30,109.93,109.93,109.92,109.92,17
20060901|2006-05-31 01:00,31,110,110,109.98,109.99,517
20060901|2006-05-31 01:30,31,110.02,110.02,110.02,110.02,50
20060901|2006-05-31 02:00,31,110.01,110.03,110,110,547
20060901|2006-05-31 02:30,31,110.01,110.01,109.95,109.96,746
20060901|2006-05-31 03:00,31,109.98,109.98,109.96,109.96,431
20060901|2006-05-31 03:30,31,109.98,109.98,109.98,109.98,1
20060901|2006-05-31 04:00,31,109.9,109.9,109.83,109.83,3251
20060901|2006-05-31 04:30,31,109.84,109.84,109.73,109.75,3887
20060901|2006-05-31 05:00,31,109.76,109.78,109.75,109.75,17257
20060901|2006-05-31 05:30,31,109.75,109.77,109.75,109.77,601
20060901|2006-05-31 06:00,31,109.76,109.76,109.72,109.75,1598
20060901|2006-05-31 06:30,31,109.77,109.77,109.77,109.77,1
20060901|2006-05-31 07:00,31,109.74,109.76,109.73,109.76,688
20060901|2006-05-31 07:30,31,109.77,109.78,109.76,109.76,1908
20060901|2006-05-31 08:00,31,109.76,109.76,109.76,109.76,4
20060901|2006-05-31 08:30,31,109.76,109.76,109.72,109.72,821
20060901|2006-05-31 09:00,31,109.71,109.77,109.7,109.75,2937
20060901|2006-05-31 09:30,31,109.75,109.75,109.74,109.74,2417
20060901|2006-05-31 10:00,31,109.75,109.75,109.65,109.7,8305
20060901|2006-05-31 10:30,31,109.67,109.69,109.66,109.69,2695
20060901|2006-05-31 11:00,31,109.69,109.69,109.67,109.67,18480
20060901|2006-05-31 11:30,31,109.68,109.68,109.68,109.68,23
20060901|2006-05-31 12:30,31,109.66,109.66,109.66,109.66,3
20060901|2006-05-31 13:00,31,109.66,109.66,109.66,109.66,22
20060901|2006-05-31 13:30,31,109.63,109.63,109.63,109.63,62
20060901|2006-05-31 14:30,31,109.6,109.6,109.57,109.57,53
20060901|2006-05-31 15:00,31,109.7,109.7,109.7,109.7,8
20060901|2006-06-01 01:00,1,109.6,109.62,109.57,109.57,4753
20060901|2006-06-01 01:30,1,109.57,109.57,109.5,109.5,1106
20060901|2006-06-01 02:00,1,109.5,109.51,109.48,109.51,6225
20060901|2006-06-01 02:30,1,109.52,109.52,109.49,109.49,1103
20060901|2006-06-01 03:00,1,109.5,109.5,109.47,109.47,20714
20060901|2006-06-01 03:30,1,109.47,109.51,109.47,109.51,5652
20060901|2006-06-01 04:00,1,109.5,109.56,109.5,109.53,2114
20060901|2006-06-01 04:30,1,109.52,109.55,109.51,109.55,1381
20060901|2006-06-01 05:00,1,109.53,109.56,109.53,109.54,578
20060901|2006-06-01 05:30,1,109.55,109.55,109.51,109.53,740
20060901|2006-06-01 06:00,1,109.52,109.54,109.52,109.53,1341
20060901|2006-06-01 06:30,1,109.52,109.53,109.5,109.53,410
20060901|2006-06-01 07:00,1,109.54,109.55,109.52,109.55,3249
20060901|2006-06-01 07:30,1,109.55,109.58,109.54,109.55,3527
20060901|2006-06-01 08:00,1,109.55,109.58,109.55,109.56,2571
20060901|2006-06-01 08:30,1,109.56,109.59,109.53,109.59,7137
20060901|2006-06-01 09:00,1,109.57,109.6,109.54,109.57,13840
20060901|2006-06-01 09:30,1,109.58,109.64,109.56,109.62,12930
20060901|2006-06-01 10:00,1,109.63,109.65,109.6,109.62,5442
20060901|2006-06-01 10:30,1,109.63,109.63,109.61,109.63,500
20060901|2006-06-01 11:00,1,109.62,109.62,109.6,109.6,303
20060901|2006-06-01 11:30,1,109.6,109.6,109.6,109.6,171
20060901|2006-06-01 14:00,1,109.62,109.62,109.62,109.62,30
20060901|2006-06-01 14:30,1,109.62,109.62,109.59,109.59,94
20060901|2006-06-02 01:00,2,109.62,109.62,109.57,109.57,330
20060901|2006-06-02 01:30,2,109.56,109.57,109.56,109.56,358
20060901|2006-06-02 02:00,2,109.55,109.58,109.55,109.58,14356
20060901|2006-06-02 02:30,2,109.59,109.59,109.55,109.57,2379
20060901|2006-06-02 03:00,2,109.58,109.58,109.57,109.57,14290
20060901|2006-06-02 03:30,2,109.57,109.58,109.55,109.55,2688
20060901|2006-06-02 04:00,2,109.56,109.57,109.54,109.54,2273
20060901|2006-06-02 04:30,2,109.55,109.55,109.54,109.55,7095
20060901|2006-06-02 05:00,2,109.54,109.56,109.54,109.54,5467
20060901|2006-06-02 05:30,2,109.53,109.54,109.53,109.54,2123
20060901|2006-06-02 06:00,2,109.54,109.54,109.53,109.53,1789
20060901|2006-06-02 06:30,2,109.53,109.55,109.53,109.53,988
20060901|2006-06-02 07:00,2,109.52,109.68,109.51,109.67,38619
20060901|2006-06-02 07:30,2,109.7,109.8,109.68,109.8,17798
20060901|2006-06-02 08:00,2,109.81,109.87,109.81,109.85,42860
20060901|2006-06-02 08:30,2,109.86,109.87,109.83,109.85,3234
20060901|2006-06-02 09:00,2,109.85,109.88,109.83,109.88,4767
20060901|2006-06-02 09:30,2,109.88,109.9,109.87,109.88,19172
20060901|2006-06-02 10:00,2,109.86,109.92,109.86,109.91,9611
20060901|2006-06-02 10:30,2,109.91,109.92,109.89,109.92,3874
20060901|2006-06-02 11:00,2,109.93,109.94,109.91,109.94,823
20060901|2006-06-02 11:30,2,109.94,109.97,109.93,109.93,3412
20060901|2006-06-02 12:00,2,109.92,109.92,109.92,109.92,36
20060901|2006-06-02 12:30,2,109.92,109.92,109.92,109.92,17
20060901|2006-06-02 13:00,2,109.94,109.94,109.94,109.94,5350
20060901|2006-06-02 13:30,2,109.94,109.94,109.94,109.94,87
20060901|2006-06-02 14:30,2,109.93,109.94,109.93,109.93,138
20060901|2006-06-05 01:00,5,109.91,109.92,109.88,109.88,3242
20060901|2006-06-05 01:30,5,109.86,109.91,109.86,109.89,839
20060901|2006-06-05 02:00,5,109.9,109.91,109.89,109.89,725
20060901|2006-06-05 02:30,5,109.85,109.86,109.82,109.85,3124
20060901|2006-06-05 03:00,5,109.85,109.88,109.85,109.86,7725
20060901|2006-06-05 03:30,5,109.84,109.87,109.82,109.82,6531
20060901|2006-06-05 04:00,5,109.83,109.84,109.82,109.83,1426
20060901|2006-06-05 04:30,5,109.83,109.84,109.81,109.84,5696
20060901|2006-06-05 05:00,5,109.84,109.84,109.82,109.84,3229
20060901|2006-06-05 05:30,5,109.82,109.83,109.81,109.82,544
20060901|2006-06-05 06:00,5,109.82,109.83,109.8,109.81,6223
20060901|2006-06-05 06:30,5,109.82,109.83,109.8,109.83,18921
20060901|2006-06-05 07:00,5,109.84,109.85,109.83,109.85,6428
20060901|2006-06-05 07:30,5,109.84,109.85,109.82,109.82,5611
20060901|2006-06-05 08:00,5,109.82,109.82,109.79,109.8,4379
20060901|2006-06-05 08:30,5,109.79,109.81,109.78,109.78,2802
20060901|2006-06-05 09:00,5,109.77,109.77,109.72,109.74,61288
20060901|2006-06-05 09:30,5,109.73,109.74,109.67,109.68,33676
20060901|2006-06-05 10:00,5,109.67,109.71,109.65,109.7,19767
20060901|2006-06-05 10:30,5,109.71,109.71,109.68,109.69,10170
20060901|2006-06-05 11:00,5,109.68,109.71,109.68,109.7,780
20060901|2006-06-05 11:30,5,109.7,109.7,109.69,109.7,618
20060901|2006-06-05 12:00,5,109.7,109.7,109.69,109.7,323
20060901|2006-06-05 12:30,5,109.69,109.69,109.69,109.69,1
20060901|2006-06-05 13:00,5,109.7,109.7,109.62,109.64,323
20060901|2006-06-05 13:30,5,109.65,109.65,109.64,109.64,208
20060901|2006-06-05 14:00,5,109.61,109.63,109.61,109.63,10
20060901|2006-06-05 14:30,5,109.63,109.63,109.6,109.61,82
20060901|2006-06-06 01:00,6,109.58,109.59,109.53,109.59,10180
20060901|2006-06-06 01:30,6,109.59,109.63,109.56,109.62,9203
20060901|2006-06-06 02:00,6,109.62,109.64,109.6,109.6,12063
20060901|2006-06-06 02:30,6,109.6,109.61,109.52,109.58,34763
20060901|2006-06-06 03:00,6,109.58,109.58,109.52,109.55,16474
20060901|2006-06-06 03:30,6,109.56,109.58,109.55,109.56,25101
20060901|2006-06-06 04:00,6,109.57,109.58,109.55,109.56,16531
20060901|2006-06-06 04:30,6,109.56,109.58,109.56,109.57,19702
20060901|2006-06-06 05:00,6,109.57,109.58,109.56,109.57,9555
20060901|2006-06-06 05:30,6,109.57,109.58,109.55,109.55,13483
20060901|2006-06-06 06:00,6,109.55,109.55,109.54,109.54,9892
20060901|2006-06-06 06:30,6,109.54,109.55,109.53,109.53,12488
20060901|2006-06-06 07:00,6,109.53,109.55,109.46,109.47,26089
20060901|2006-06-06 07:30,6,109.47,109.5,109.46,109.49,62633
20060901|2006-06-06 08:00,6,109.5,109.51,109.47,109.47,46775
20060901|2006-06-06 08:30,6,109.47,109.48,109.44,109.48,94150
20060901|2006-06-06 09:00,6,109.48,109.49,109.45,109.45,14368
20060901|2006-06-06 09:30,6,109.46,109.46,109.42,109.45,24473
20060901|2006-06-06 10:00,6,109.45,109.48,109.45,109.48,33967
20060901|2006-06-06 10:30,6,109.48,109.56,109.47,109.55,35267
20060901|2006-06-06 11:00,6,109.55,109.56,109.53,109.53,8492
20060901|2006-06-06 11:30,6,109.53,109.54,109.45,109.53,4863
20060901|2006-06-06 12:00,6,109.5,109.5,109.46,109.5,6676
20060901|2006-06-06 12:30,6,109.5,109.52,109.5,109.52,265
20060901|2006-06-06 13:00,6,109.51,109.51,109.5,109.5,276
20060901|2006-06-06 13:30,6,109.51,109.51,109.51,109.51,1
20060901|2006-06-06 14:00,6,109.51,109.51,109.5,109.51,45
20060901|2006-06-06 14:30,6,109.5,109.5,109.49,109.49,451
20060901|2006-06-06 15:00,6,109.48,109.48,109.48,109.48,1
20060901|2006-06-07 01:00,7,109.58,109.58,109.52,109.52,12646
20060901|2006-06-07 01:30,7,109.52,109.54,109.51,109.54,13282
20060901|2006-06-07 02:00,7,109.53,109.56,109.52,109.54,32560
20060901|2006-06-07 02:30,7,109.55,109.55,109.45,109.46,38214
20060901|2006-06-07 03:00,7,109.46,109.52,109.46,109.52,27168
20060901|2006-06-07 03:30,7,109.51,109.55,109.47,109.49,42916
20060901|2006-06-07 04:00,7,109.48,109.51,109.47,109.49,42313
20060901|2006-06-07 04:30,7,109.49,109.51,109.48,109.5,26513
20060901|2006-06-07 05:00,7,109.51,109.54,109.49,109.51,29406
20060901|2006-06-07 05:30,7,109.52,109.52,109.5,109.51,37037
20060901|2006-06-07 06:00,7,109.52,109.52,109.48,109.48,11565
20060901|2006-06-07 06:30,7,109.48,109.49,109.46,109.48,13025
20060901|2006-06-07 07:00,7,109.49,109.53,109.48,109.5,27851
20060901|2006-06-07 07:30,7,109.49,109.51,109.48,109.5,39398
20060901|2006-06-07 08:00,7,109.5,109.5,109.47,109.47,23058
20060901|2006-06-07 08:30,7,109.47,109.48,109.42,109.43,54035
20060901|2006-06-07 09:00,7,109.42,109.48,109.41,109.47,56892
20060901|2006-06-07 09:30,7,109.47,109.49,109.44,109.48,61206
20060901|2006-06-07 10:00,7,109.49,109.5,109.47,109.49,25095
20060901|2006-06-07 10:30,7,109.49,109.5,109.48,109.49,28712
20060901|2006-06-07 11:00,7,109.48,109.49,109.48,109.49,17786
20060901|2006-06-07 11:30,7,109.5,109.5,109.48,109.5,10229
20060901|2006-06-07 12:00,7,109.5,109.51,109.48,109.49,10287
20060901|2006-06-07 12:30,7,109.5,109.51,109.49,109.51,463
20060901|2006-06-07 13:00,7,109.51,109.51,109.49,109.49,414
20060901|2006-06-07 13:30,7,109.49,109.51,109.47,109.47,48
20060901|2006-06-07 14:00,7,109.5,109.5,109.48,109.5,2190
20060901|2006-06-07 14:30,7,109.5,109.52,109.49,109.52,1361
20060901|2006-06-08 01:00,8,109.6,109.7,109.55,109.63,46477
20060901|2006-06-08 01:30,8,109.63,109.68,109.62,109.66,28281
20060901|2006-06-08 02:00,8,109.66,109.68,109.58,109.62,34987
20060901|2006-06-08 02:30,8,109.63,109.77,109.61,109.75,86639
20060901|2006-06-08 03:00,8,109.75,109.81,109.74,109.76,66836
20060901|2006-06-08 03:30,8,109.77,109.8,109.75,109.78,27865
20060901|2006-06-08 04:00,8,109.78,109.79,109.74,109.76,24945
20060901|2006-06-08 04:30,8,109.76,109.78,109.75,109.77,19358
20060901|2006-06-08 05:00,8,109.76,109.79,109.75,109.76,20889
20060901|2006-06-08 05:30,8,109.76,109.77,109.72,109.73,19538
20060901|2006-06-08 06:00,8,109.73,109.75,109.72,109.74,16301
20060901|2006-06-08 06:30,8,109.73,109.78,109.64,109.66,49116
20060901|2006-06-08 07:00,8,109.66,109.69,109.6,109.61,46410
20060901|2006-06-08 07:30,8,109.61,109.7,109.51,109.58,132166
20060901|2006-06-08 08:00,8,109.58,109.68,109.56,109.68,66313
20060901|2006-06-08 08:30,8,109.68,109.71,109.58,109.59,73805
20060901|2006-06-08 09:00,8,109.59,109.79,109.59,109.78,64226
20060901|2006-06-08 09:30,8,109.78,109.89,109.78,109.87,62687
20060901|2006-06-08 10:00,8,109.87,109.92,109.83,109.9,36813
20060901|2006-06-08 10:30,8,109.9,110.01,109.89,109.98,41683
20060901|2006-06-08 11:00,8,109.99,109.99,109.95,109.96,17371
20060901|2006-06-08 11:30,8,109.96,109.97,109.89,109.92,8710
20060901|2006-06-08 12:00,8,109.92,109.98,109.92,109.96,4106
20060901|2006-06-08 12:30,8,109.96,109.96,109.93,109.93,326
20060901|2006-06-08 13:00,8,109.93,109.94,109.91,109.92,328
20060901|2006-06-08 13:30,8,109.91,109.91,109.86,109.88,1272
20060901|2006-06-08 14:00,8,109.88,109.88,109.86,109.86,159
20060901|2006-06-08 14:30,8,109.86,109.87,109.84,109.85,1522
20060901|2006-06-09 01:00,9,109.84,109.89,109.81,109.87,13853
20060901|2006-06-09 01:30,9,109.87,109.92,109.86,109.88,16465
20060901|2006-06-09 02:00,9,109.89,109.91,109.86,109.87,24070
20060901|2006-06-09 02:30,9,109.88,109.97,109.86,109.93,27088
20060901|2006-06-09 03:00,9,109.94,109.96,109.91,109.93,31820
20060901|2006-06-09 03:30,9,109.93,109.94,109.89,109.92,18944
20060901|2006-06-09 04:00,9,109.92,110.02,109.91,109.99,32421
20060901|2006-06-09 04:30,9,110,110.04,109.99,110.02,33752
20060901|2006-06-09 05:00,9,110.01,110.09,110,110.01,54104
20060901|2006-06-09 05:30,9,110,110.05,110,110.01,29262
20060901|2006-06-09 06:00,9,110,110,109.92,109.93,24071
20060901|2006-06-09 06:30,9,109.93,109.97,109.93,109.96,16546
20060901|2006-06-09 07:00,9,109.97,109.98,109.91,109.92,16995
20060901|2006-06-09 07:30,9,109.91,109.92,109.86,109.91,44667
20060901|2006-06-09 08:00,9,109.91,109.97,109.9,109.92,39987
20060901|2006-06-09 08:30,9,109.93,109.96,109.91,109.95,34786
20060901|2006-06-09 09:00,9,109.94,109.98,109.93,109.96,19272
20060901|2006-06-09 09:30,9,109.96,109.97,109.9,109.91,24375
20060901|2006-06-09 10:00,9,109.92,109.98,109.89,109.94,20880
20060901|2006-06-09 10:30,9,109.93,109.96,109.93,109.93,7917
20060901|2006-06-09 11:00,9,109.94,109.96,109.94,109.95,2351
20060901|2006-06-09 11:30,9,109.95,109.96,109.93,109.96,1930
20060901|2006-06-09 12:00,9,109.96,109.97,109.96,109.96,960
20060901|2006-06-09 12:30,9,109.96,109.97,109.94,109.94,882
20060901|2006-06-09 13:00,9,109.94,109.95,109.93,109.93,728
20060901|2006-06-09 13:30,9,109.93,109.94,109.93,109.94,199
20060901|2006-06-09 14:00,9,109.95,109.95,109.94,109.95,13
20060901|2006-06-09 14:30,9,109.95,109.97,109.95,109.96,686
20060901|2006-06-09 15:00,9,109.94,109.94,109.94,109.94,26
20060901|2006-06-12 01:00,12,109.93,109.97,109.93,109.96,3628
20060901|2006-06-12 01:30,12,109.96,109.96,109.91,109.92,7238
20060901|2006-06-12 02:00,12,109.91,109.94,109.88,109.9,13077
20060901|2006-06-12 02:30,12,109.91,109.93,109.87,109.92,21030
20060901|2006-06-12 03:00,12,109.92,109.95,109.91,109.94,16911
20060901|2006-06-12 03:30,12,109.93,109.98,109.93,109.97,16440
20060901|2006-06-12 04:00,12,109.97,110,109.96,109.96,25908
20060901|2006-06-12 04:30,12,109.97,110.02,109.96,109.98,27273
20060901|2006-06-12 05:00,12,109.98,109.99,109.95,109.95,15994
20060901|2006-06-12 05:30,12,109.95,109.98,109.95,109.97,8855
20060901|2006-06-12 06:00,12,109.97,109.99,109.97,109.98,8381
20060901|2006-06-12 06:30,12,109.99,109.99,109.96,109.98,8706
20060901|2006-06-12 07:00,12,109.99,109.99,109.94,109.96,13709
20060901|2006-06-12 07:30,12,109.96,109.99,109.95,109.98,9536
20060901|2006-06-12 08:00,12,109.98,110.01,109.96,110,15178
20060901|2006-06-12 08:30,12,110,110.02,109.99,110.01,22018
20060901|2006-06-12 09:00,12,110.01,110.05,110.01,110.04,21813
20060901|2006-06-12 09:30,12,110.03,110.08,110.01,110.06,31529
20060901|2006-06-12 10:00,12,110.07,110.09,110.05,110.07,37381
20060901|2006-06-12 10:30,12,110.08,110.11,110.06,110.07,24425
20060901|2006-06-12 11:00,12,110.07,110.09,110.06,110.08,11778
20060901|2006-06-12 11:30,12,110.08,110.08,110.05,110.06,2111
20060901|2006-06-12 12:00,12,110.06,110.07,110.03,110.04,2950
20060901|2006-06-12 12:30,12,110.05,110.06,110.04,110.06,1476
20060901|2006-06-12 13:00,12,110.06,110.08,110.06,110.08,212
20060901|2006-06-12 13:30,12,110.07,110.08,110.07,110.07,192
20060901|2006-06-12 14:00,12,110.07,110.09,110.06,110.09,671
20060901|2006-06-12 14:30,12,110.1,110.12,110.07,110.08,1679
20060901|2006-06-12 15:00,12,110.07,110.07,110.07,110.07,4
20060901|2006-06-13 01:00,13,110.12,110.23,110.12,110.23,32627
20060901|2006-06-13 01:30,13,110.23,110.28,110.21,110.26,35437
20060901|2006-06-13 02:00,13,110.26,110.26,110.22,110.25,25886
20060901|2006-06-13 02:30,13,110.24,110.37,110.24,110.33,63310
20060901|2006-06-13 03:00,13,110.33,110.33,110.29,110.31,42802
20060901|2006-06-13 03:30,13,110.31,110.38,110.3,110.36,43626
20060901|2006-06-13 04:00,13,110.37,110.39,110.29,110.3,55464
20060901|2006-06-13 04:30,13,110.3,110.32,110.28,110.29,25980
20060901|2006-06-13 05:00,13,110.29,110.32,110.28,110.32,23168
20060901|2006-06-13 05:30,13,110.32,110.34,110.31,110.33,15066
20060901|2006-06-13 06:00,13,110.33,110.34,110.31,110.33,15581
20060901|2006-06-13 06:30,13,110.33,110.34,110.3,110.3,13131
20060901|2006-06-13 07:00,13,110.31,110.32,110.28,110.28,25860
20060901|2006-06-13 07:30,13,110.28,110.3,110.22,110.26,60360
20060901|2006-06-13 08:00,13,110.26,110.29,110.24,110.24,46557
20060901|2006-06-13 08:30,13,110.25,110.26,110.14,110.18,76416
20060901|2006-06-13 09:00,13,110.17,110.23,110.17,110.18,40736
20060901|2006-06-13 09:30,13,110.19,110.27,110.18,110.27,50033
20060901|2006-06-13 10:00,13,110.26,110.32,110.25,110.3,51837
20060901|2006-06-13 10:30,13,110.3,110.31,110.26,110.26,13011
20060901|2006-06-13 11:00,13,110.27,110.29,110.26,110.27,12234
20060901|2006-06-13 11:30,13,110.27,110.27,110.23,110.25,4988
20060901|2006-06-13 12:00,13,110.25,110.26,110.25,110.26,622
20060901|2006-06-13 12:30,13,110.27,110.27,110.25,110.25,973
20060901|2006-06-13 13:00,13,110.25,110.25,110.25,110.25,361
20060901|2006-06-13 13:30,13,110.25,110.26,110.25,110.26,237
20060901|2006-06-13 14:00,13,110.27,110.28,110.24,110.25,308
20060901|2006-06-13 14:30,13,110.25,110.27,110.24,110.26,381
20060901|2006-06-13 15:00,13,110.22,110.22,110.22,110.22,1
20060901|2006-06-14 01:00,14,110.23,110.24,110.18,110.2,18661
20060901|2006-06-14 01:30,14,110.21,110.23,110.14,110.16,27604
20060901|2006-06-14 02:00,14,110.16,110.17,110.12,110.16,42696
20060901|2006-06-14 02:30,14,110.17,110.19,110.14,110.16,21806
20060901|2006-06-14 03:00,14,110.16,110.16,110.12,110.15,22358
20060901|2006-06-14 03:30,14,110.15,110.15,110.1,110.11,49567
20060901|2006-06-14 04:00,14,110.11,110.17,110.11,110.16,33555
20060901|2006-06-14 04:30,14,110.17,110.19,110.15,110.19,23970
20060901|2006-06-14 05:00,14,110.18,110.21,110.17,110.18,22816
20060901|2006-06-14 05:30,14,110.18,110.19,110.17,110.18,9785
20060901|2006-06-14 06:00,14,110.19,110.23,110.18,110.23,21472
20060901|2006-06-14 06:30,14,110.23,110.25,110.22,110.23,20466
20060901|2006-06-14 07:00,14,110.23,110.23,110.1,110.11,27425
20060901|2006-06-14 07:30,14,110.11,110.19,110.04,110.06,118036
20060901|2006-06-14 08:00,14,110.05,110.11,110.04,110.11,54984
20060901|2006-06-14 08:30,14,110.11,110.11,110.05,110.08,37286
20060901|2006-06-14 09:00,14,110.08,110.09,110.02,110.07,47558
20060901|2006-06-14 09:30,14,110.06,110.11,110.06,110.08,36190
20060901|2006-06-14 10:00,14,110.08,110.1,110.07,110.08,19001
20060901|2006-06-14 10:30,14,110.08,110.09,110.05,110.07,17881
20060901|2006-06-14 11:00,14,110.07,110.09,110,110.02,17081
20060901|2006-06-14 11:30,14,110.02,110.05,110.02,110.03,6523
20060901|2006-06-14 12:00,14,110.03,110.06,110.02,110.05,1924
20060901|2006-06-14 12:30,14,110.05,110.05,110.03,110.04,538
20060901|2006-06-14 13:00,14,110.05,110.05,110,110.03,2560
20060901|2006-06-14 13:30,14,110.03,110.05,110.03,110.05,477
20060901|2006-06-14 14:00,14,110.04,110.04,110.01,110.01,443
20060901|2006-06-14 14:30,14,110.01,110.03,110.01,110.02,734
20060901|2006-06-14 15:00,14,110.06,110.06,110.06,110.06,14
20060901|2006-06-15 01:00,15,109.98,110.04,109.96,109.99,20487
20060901|2006-06-15 01:30,15,109.98,110.01,109.98,110,8343
20060901|2006-06-15 02:00,15,110,110,109.94,109.97,30935
20060901|2006-06-15 02:30,15,109.97,110.01,109.92,109.93,49747
20060901|2006-06-15 03:00,15,109.93,109.95,109.91,109.91,27274
20060901|2006-06-15 03:30,15,109.92,109.93,109.84,109.88,125215
20060901|2006-06-15 04:00,15,109.88,109.91,109.83,109.85,54946
20060901|2006-06-15 04:30,15,109.84,109.87,109.8,109.83,54678
20060901|2006-06-15 05:00,15,109.83,109.84,109.8,109.83,35177
20060901|2006-06-15 05:30,15,109.83,109.86,109.81,109.84,22707
20060901|2006-06-15 06:00,15,109.84,109.86,109.83,109.84,14164
20060901|2006-06-15 06:30,15,109.83,109.86,109.82,109.85,12394
20060901|2006-06-15 07:00,15,109.85,109.87,109.77,109.78,34256
20060901|2006-06-15 07:30,15,109.78,109.79,109.72,109.76,89188
20060901|2006-06-15 08:00,15,109.76,109.83,109.75,109.8,50617
20060901|2006-06-15 08:30,15,109.8,109.81,109.78,109.79,23304
20060901|2006-06-15 09:00,15,109.78,109.82,109.78,109.81,18572
20060901|2006-06-15 09:30,15,109.81,109.81,109.76,109.79,35177
20060901|2006-06-15 10:00,15,109.79,109.8,109.76,109.76,19537
20060901|2006-06-15 10:30,15,109.77,109.8,109.77,109.79,8366
20060901|2006-06-15 11:00,15,109.79,109.82,109.77,109.81,12613
20060901|2006-06-15 11:30,15,109.81,109.81,109.78,109.8,4327
20060901|2006-06-15 12:00,15,109.8,109.82,109.8,109.81,1224
20060901|2006-06-15 12:30,15,109.8,109.81,109.79,109.81,712
20060901|2006-06-15 13:00,15,109.81,109.82,109.8,109.82,138
20060901|2006-06-15 13:30,15,109.81,109.81,109.79,109.79,329
20060901|2006-06-15 14:00,15,109.79,109.79,109.77,109.77,326
20060901|2006-06-15 14:30,15,109.78,109.78,109.75,109.75,940
20060901|2006-06-15 15:00,15,109.76,109.76,109.76,109.76,180
20060901|2006-06-16 01:00,16,109.76,109.77,109.73,109.75,12421
20060901|2006-06-16 01:30,16,109.76,109.78,109.75,109.77,20178
20060901|2006-06-16 02:00,16,109.77,109.83,109.76,109.82,23447
20060901|2006-06-16 02:30,16,109.82,109.82,109.76,109.8,22766
20060901|2006-06-16 03:00,16,109.81,109.83,109.79,109.81,15973
20060901|2006-06-16 03:30,16,109.8,109.82,109.78,109.81,23627
20060901|2006-06-16 04:00,16,109.82,109.89,109.79,109.85,37435
20060901|2006-06-16 04:30,16,109.85,109.91,109.84,109.91,30888
20060901|2006-06-16 05:00,16,109.9,109.91,109.87,109.89,28170
20060901|2006-06-16 05:30,16,109.9,109.92,109.87,109.89,26165
20060901|2006-06-16 06:00,16,109.89,109.91,109.87,109.88,10442
20060901|2006-06-16 06:30,16,109.88,109.9,109.86,109.9,7176
20060901|2006-06-16 07:00,16,109.9,109.91,109.88,109.89,16832
20060901|2006-06-16 07:30,16,109.89,109.93,109.89,109.92,37447
20060901|2006-06-16 08:00,16,109.92,109.94,109.87,109.88,27428
20060901|2006-06-16 08:30,16,109.87,109.9,109.84,109.87,30182
20060901|2006-06-16 09:00,16,109.86,109.91,109.85,109.88,23884
20060901|2006-06-16 09:30,16,109.88,109.89,109.85,109.86,13374
20060901|2006-06-16 10:00,16,109.86,109.88,109.85,109.87,15569
20060901|2006-06-16 10:30,16,109.87,109.87,109.8,109.82,17647
20060901|2006-06-16 11:00,16,109.82,109.85,109.82,109.84,5601
20060901|2006-06-16 11:30,16,109.84,109.84,109.83,109.83,2258
20060901|2006-06-16 12:00,16,109.83,109.84,109.82,109.84,764
20060901|2006-06-16 12:30,16,109.84,109.86,109.84,109.86,666
20060901|2006-06-16 13:00,16,109.85,109.86,109.8,109.8,630
20060901|2006-06-16 13:30,16,109.8,109.8,109.76,109.76,1384
20060901|2006-06-16 14:00,16,109.77,109.8,109.77,109.8,185
20060901|2006-06-16 14:30,16,109.8,109.8,109.78,109.79,574
20060901|2006-06-16 15:00,16,109.78,109.78,109.78,109.78,151
20060901|2006-06-19 01:00,19,109.79,109.8,109.73,109.76,11350
20060901|2006-06-19 01:30,19,109.75,109.78,109.74,109.76,6614
20060901|2006-06-19 02:00,19,109.76,109.79,109.76,109.78,10575
20060901|2006-06-19 02:30,19,109.79,109.79,109.74,109.75,10145
20060901|2006-06-19 03:00,19,109.75,109.76,109.63,109.63,52724
20060901|2006-06-19 03:30,19,109.63,109.66,109.63,109.64,26946
20060901|2006-06-19 04:00,19,109.65,109.69,109.64,109.66,30873
20060901|2006-06-19 04:30,19,109.66,109.67,109.64,109.66,17021
20060901|2006-06-19 05:00,19,109.66,109.66,109.62,109.63,12263
20060901|2006-06-19 05:30,19,109.63,109.66,109.61,109.66,19640
20060901|2006-06-19 06:00,19,109.66,109.67,109.65,109.65,11186
20060901|2006-06-19 06:30,19,109.65,109.65,109.62,109.64,18723
20060901|2006-06-19 07:00,19,109.64,109.67,109.63,109.65,19397
20060901|2006-06-19 07:30,19,109.65,109.68,109.64,109.64,16664
20060901|2006-06-19 08:00,19,109.64,109.67,109.63,109.65,18906
20060901|2006-06-19 08:30,19,109.66,109.67,109.64,109.67,14296
20060901|2006-06-19 09:00,19,109.66,109.71,109.65,109.71,32740
20060901|2006-06-19 09:30,19,109.7,109.72,109.66,109.68,21789
20060901|2006-06-19 10:00,19,109.68,109.69,109.62,109.65,36044
20060901|2006-06-19 10:30,19,109.65,109.65,109.59,109.6,18720
20060901|2006-06-19 11:00,19,109.61,109.62,109.59,109.61,5676
20060901|2006-06-19 11:30,19,109.6,109.61,109.58,109.6,4142
20060901|2006-06-19 12:00,19,109.6,109.63,109.6,109.63,1050
20060901|2006-06-19 12:30,19,109.62,109.64,109.62,109.62,401
20060901|2006-06-19 13:00,19,109.62,109.62,109.62,109.62,519
20060901|2006-06-19 13:30,19,109.62,109.63,109.62,109.62,278
20060901|2006-06-19 14:00,19,109.62,109.62,109.61,109.61,314
20060901|2006-06-19 14:30,19,109.61,109.61,109.58,109.6,512
20060901|2006-06-19 15:00,19,109.65,109.65,109.65,109.65,187
20060901|2006-06-20 01:00,20,109.62,109.68,109.62,109.67,11780
20060901|2006-06-20 01:30,20,109.67,109.73,109.66,109.72,24269
20060901|2006-06-20 02:00,20,109.72,109.76,109.71,109.73,27811
20060901|2006-06-20 02:30,20,109.73,109.74,109.69,109.72,24887
20060901|2006-06-20 03:00,20,109.73,109.73,109.69,109.7,16905
20060901|2006-06-20 03:30,20,109.7,109.73,109.7,109.72,13552
20060901|2006-06-20 04:00,20,109.72,109.72,109.69,109.7,14863
20060901|2006-06-20 04:30,20,109.7,109.74,109.69,109.72,18657
20060901|2006-06-20 05:00,20,109.73,109.76,109.72,109.75,15161
20060901|2006-06-20 05:30,20,109.75,109.76,109.74,109.76,7834
20060901|2006-06-20 06:00,20,109.76,109.76,109.72,109.74,8298
20060901|2006-06-20 06:30,20,109.74,109.75,109.73,109.74,11932
20060901|2006-06-20 07:00,20,109.74,109.74,109.7,109.71,14262
20060901|2006-06-20 07:30,20,109.71,109.73,109.62,109.65,73128
20060901|2006-06-20 08:00,20,109.64,109.66,109.61,109.63,29239
20060901|2006-06-20 08:30,20,109.63,109.64,109.59,109.61,37359
20060901|2006-06-20 09:00,20,109.61,109.61,109.52,109.54,47902
20060901|2006-06-20 09:30,20,109.54,109.56,109.5,109.5,36977
20060901|2006-06-20 10:00,20,109.5,109.51,109.46,109.48,37895
20060901|2006-06-20 10:30,20,109.48,109.5,109.47,109.47,15943
20060901|2006-06-20 11:00,20,109.48,109.49,109.46,109.49,7627
20060901|2006-06-20 11:30,20,109.49,109.51,109.48,109.51,6594
20060901|2006-06-20 12:00,20,109.5,109.5,109.48,109.49,4611
20060901|2006-06-20 12:30,20,109.49,109.5,109.48,109.48,1134
20060901|2006-06-20 13:00,20,109.49,109.49,109.47,109.48,87
20060901|2006-06-20 13:30,20,109.48,109.48,109.46,109.46,393
20060901|2006-06-20 14:00,20,109.47,109.48,109.46,109.46,1100
20060901|2006-06-20 14:30,20,109.46,109.49,109.46,109.49,639
20060901|2006-06-20 15:00,20,109.48,109.48,109.48,109.48,40
20060901|2006-06-21 01:00,21,109.46,109.48,109.38,109.43,30078
20060901|2006-06-21 01:30,21,109.43,109.43,109.35,109.37,38616
20060901|2006-06-21 02:00,21,109.37,109.42,109.37,109.41,20924
20060901|2006-06-21 02:30,21,109.41,109.43,109.36,109.42,48115
20060901|2006-06-21 03:00,21,109.42,109.44,109.4,109.43,26348
20060901|2006-06-21 03:30,21,109.43,109.45,109.38,109.39,36053
20060901|2006-06-21 04:00,21,109.39,109.4,109.37,109.39,25035
20060901|2006-06-21 04:30,21,109.39,109.42,109.38,109.41,14516
20060901|2006-06-21 05:00,21,109.41,109.44,109.39,109.42,34624
20060901|2006-06-21 05:30,21,109.42,109.42,109.38,109.41,18846
20060901|2006-06-21 06:00,21,109.41,109.43,109.39,109.4,16934
20060901|2006-06-21 06:30,21,109.41,109.43,109.4,109.43,7708
20060901|2006-06-21 07:00,21,109.43,109.43,109.41,109.41,14468
20060901|2006-06-21 07:30,21,109.42,109.46,109.41,109.45,24055
20060901|2006-06-21 08:00,21,109.45,109.46,109.42,109.43,16965
20060901|2006-06-21 08:30,21,109.43,109.44,109.37,109.39,34930
20060901|2006-06-21 09:00,21,109.39,109.41,109.37,109.41,27478
20060901|2006-06-21 09:30,21,109.4,109.44,109.39,109.43,18837
20060901|2006-06-21 10:00,21,109.43,109.44,109.4,109.4,20735
20060901|2006-06-21 10:30,21,109.41,109.41,109.36,109.38,14341
20060901|2006-06-21 11:00,21,109.38,109.38,109.36,109.36,7825
20060901|2006-06-21 11:30,21,109.37,109.39,109.35,109.39,2582
20060901|2006-06-21 12:00,21,109.38,109.39,109.37,109.38,1001
20060901|2006-06-21 12:30,21,109.37,109.38,109.37,109.38,36
20060901|2006-06-21 13:00,21,109.37,109.37,109.36,109.36,621
20060901|2006-06-21 13:30,21,109.36,109.36,109.35,109.36,265
20060901|2006-06-21 14:00,21,109.35,109.36,109.35,109.35,131
20060901|2006-06-21 14:30,21,109.36,109.37,109.34,109.37,930
20060901|2006-06-21 15:00,21,109.37,109.37,109.37,109.37,65
20060901|2006-06-22 01:00,22,109.36,109.36,109.27,109.3,27783
20060901|2006-06-22 01:30,22,109.31,109.32,109.29,109.3,14231
20060901|2006-06-22 02:00,22,109.3,109.35,109.3,109.34,17643
20060901|2006-06-22 02:30,22,109.35,109.36,109.33,109.35,17081
20060901|2006-06-22 03:00,22,109.35,109.37,109.33,109.35,23934
20060901|2006-06-22 03:30,22,109.35,109.36,109.33,109.35,19896
20060901|2006-06-22 04:00,22,109.34,109.38,109.34,109.35,20227
20060901|2006-06-22 04:30,22,109.35,109.37,109.32,109.36,21073
20060901|2006-06-22 05:00,22,109.36,109.37,109.33,109.36,15224
20060901|2006-06-22 05:30,22,109.36,109.37,109.34,109.35,11759
20060901|2006-06-22 06:00,22,109.36,109.36,109.33,109.36,12168
20060901|2006-06-22 06:30,22,109.36,109.37,109.33,109.33,10256
20060901|2006-06-22 07:00,22,109.33,109.35,109.32,109.35,17579
20060901|2006-06-22 07:30,22,109.35,109.37,109.3,109.33,39192
20060901|2006-06-22 08:00,22,109.32,109.33,109.29,109.31,25827
20060901|2006-06-22 08:30,22,109.3,109.33,109.3,109.31,16744
20060901|2006-06-22 09:00,22,109.31,109.33,109.29,109.31,23301
20060901|2006-06-22 09:30,22,109.3,109.32,109.24,109.26,38365
20060901|2006-06-22 10:00,22,109.26,109.27,109.19,109.22,46506
20060901|2006-06-22 10:30,22,109.22,109.24,109.21,109.22,14443
20060901|2006-06-22 11:00,22,109.23,109.24,109.22,109.23,7959
20060901|2006-06-22 11:30,22,109.23,109.24,109.21,109.24,7978
20060901|2006-06-22 12:00,22,109.23,109.24,109.22,109.22,3185
20060901|2006-06-22 12:30,22,109.23,109.24,109.23,109.23,546
20060901|2006-06-22 13:00,22,109.24,109.24,109.23,109.23,152
20060901|2006-06-22 13:30,22,109.23,109.23,109.22,109.23,354
20060901|2006-06-22 14:00,22,109.22,109.23,109.22,109.22,305
20060901|2006-06-22 14:30,22,109.22,109.22,109.19,109.21,1438
20060901|2006-06-22 15:00,22,109.21,109.21,109.21,109.21,80
20060901|2006-06-23 01:00,23,109.21,109.28,109.2,109.26,24016
20060901|2006-06-23 01:30,23,109.26,109.28,109.24,109.27,10930
20060901|2006-06-23 02:00,23,109.28,109.29,109.21,109.24,20970
20060901|2006-06-23 02:30,23,109.23,109.3,109.23,109.29,25107
20060901|2006-06-23 03:00,23,109.29,109.31,109.24,109.26,41803
20060901|2006-06-23 03:30,23,109.26,109.27,109.23,109.25,25841
20060901|2006-06-23 04:00,23,109.25,109.25,109.2,109.22,28632
20060901|2006-06-23 04:30,23,109.22,109.25,109.21,109.23,19879
20060901|2006-06-23 05:00,23,109.23,109.28,109.22,109.27,20773
20060901|2006-06-23 05:30,23,109.27,109.27,109.24,109.25,17562
20060901|2006-06-23 06:00,23,109.25,109.26,109.24,109.25,7422
20060901|2006-06-23 06:30,23,109.25,109.26,109.23,109.25,13797
20060901|2006-06-23 07:00,23,109.25,109.31,109.24,109.29,26801
20060901|2006-06-23 07:30,23,109.3,109.38,109.26,109.26,76980
20060901|2006-06-23 08:00,23,109.26,109.27,109.09,109.16,114139
20060901|2006-06-23 08:30,23,109.15,109.18,109.12,109.14,46530
20060901|2006-06-23 09:00,23,109.15,109.17,109.14,109.15,15743
20060901|2006-06-23 09:30,23,109.15,109.15,109.09,109.1,19878
20060901|2006-06-23 10:00,23,109.11,109.12,109.08,109.12,26854
20060901|2006-06-23 10:30,23,109.12,109.14,109.11,109.13,13718
20060901|2006-06-23 11:00,23,109.13,109.15,109.11,109.14,7550
20060901|2006-06-23 11:30,23,109.13,109.15,109.12,109.15,3115
20060901|2006-06-23 12:00,23,109.14,109.15,109.14,109.14,471
20060901|2006-06-23 12:30,23,109.14,109.15,109.14,109.14,623
20060901|2006-06-23 13:00,23,109.14,109.15,109.14,109.15,307
20060901|2006-06-23 13:30,23,109.16,109.16,109.15,109.15,348
20060901|2006-06-23 14:00,23,109.15,109.15,109.13,109.13,220
20060901|2006-06-23 14:30,23,109.15,109.18,109.12,109.16,790
20060901|2006-06-26 01:00,26,109.17,109.18,109.11,109.12,6350
20060901|2006-06-26 01:30,26,109.13,109.18,109.13,109.16,9126
20060901|2006-06-26 02:00,26,109.15,109.18,109.13,109.18,10276
20060901|2006-06-26 02:30,26,109.18,109.18,109.14,109.15,7715
20060901|2006-06-26 03:00,26,109.15,109.2,109.14,109.19,12415
20060901|2006-06-26 03:30,26,109.19,109.2,109.15,109.15,14756
20060901|2006-06-26 04:00,26,109.16,109.18,109,109.05,70677
20060901|2006-06-26 04:30,26,109.06,109.09,109.04,109.06,23125
20060901|2006-06-26 05:00,26,109.07,109.08,109.03,109.04,19726
20060901|2006-06-26 05:30,26,109.05,109.08,109.04,109.07,19411
20060901|2006-06-26 06:00,26,109.07,109.09,108.97,109,42805
20060901|2006-06-26 06:30,26,109.01,109.03,108.99,109.03,13193
20060901|2006-06-26 07:00,26,109.03,109.08,109.02,109.08,19672
20060901|2006-06-26 07:30,26,109.08,109.09,109.05,109.05,10747
20060901|2006-06-26 08:00,26,109.05,109.09,109.05,109.07,17142
20060901|2006-06-26 08:30,26,109.06,109.07,109.02,109.03,21397
20060901|2006-06-26 09:00,26,109.03,109.08,109.02,109.05,35776
20060901|2006-06-26 09:30,26,109.05,109.06,109,109.01,22436
20060901|2006-06-26 10:00,26,109.02,109.02,108.98,109.01,37459
20060901|2006-06-26 10:30,26,109.02,109.04,109.01,109.03,14603
20060901|2006-06-26 11:00,26,109.03,109.04,109.02,109.03,6074
20060901|2006-06-26 11:30,26,109.03,109.05,109.02,109.05,4058
20060901|2006-06-26 12:00,26,109.05,109.06,109.03,109.05,1367
20060901|2006-06-26 12:30,26,109.06,109.06,109.05,109.05,571
20060901|2006-06-26 13:00,26,109.06,109.06,109.04,109.04,216
20060901|2006-06-26 13:30,26,109.05,109.05,109.04,109.04,73
20060901|2006-06-26 14:00,26,109.04,109.04,109.04,109.04,33
20060901|2006-06-26 14:30,26,109.04,109.06,109.04,109.06,621
20060901|2006-06-26 15:00,26,109.06,109.06,109.06,109.06,20
20060901|2006-06-27 01:00,27,109.07,109.1,109.05,109.1,16440
20060901|2006-06-27 01:30,27,109.11,109.13,109.1,109.12,13018
20060901|2006-06-27 02:00,27,109.13,109.16,109.1,109.11,19126
20060901|2006-06-27 02:30,27,109.11,109.14,108.85,108.86,113123
20060901|2006-06-27 03:00,27,108.86,108.94,108.84,108.9,85307
20060901|2006-06-27 03:30,27,108.9,108.93,108.87,108.89,38725
20060901|2006-06-27 04:00,27,108.89,108.93,108.88,108.92,30239
20060901|2006-06-27 04:30,27,108.92,108.94,108.9,108.91,28795
20060901|2006-06-27 05:00,27,108.91,108.93,108.89,108.93,24629
20060901|2006-06-27 05:30,27,108.92,108.95,108.91,108.94,14413
20060901|2006-06-27 06:00,27,108.94,108.97,108.94,108.95,15466
20060901|2006-06-27 06:30,27,108.95,108.97,108.94,108.97,9645
20060901|2006-06-27 07:00,27,108.97,108.99,108.94,108.95,30574
20060901|2006-06-27 07:30,27,108.96,108.97,108.94,108.96,16437
20060901|2006-06-27 08:00,27,108.97,108.97,108.93,108.95,19539
20060901|2006-06-27 08:30,27,108.95,109,108.93,108.96,33946
20060901|2006-06-27 09:00,27,108.96,109.06,108.95,109,75022
20060901|2006-06-27 09:30,27,109.01,109.02,108.95,108.98,23009
20060901|2006-06-27 10:00,27,108.98,109.02,108.97,109.01,27342
20060901|2006-06-27 10:30,27,109.01,109.01,108.98,108.99,7904
20060901|2006-06-27 11:00,27,108.99,109,108.99,108.99,2072
20060901|2006-06-27 11:30,27,109,109.01,108.97,108.98,4297
20060901|2006-06-27 12:00,27,108.98,108.98,108.96,108.96,1419
20060901|2006-06-27 12:30,27,108.95,108.95,108.91,108.93,2652
20060901|2006-06-27 13:00,27,108.93,108.93,108.93,108.93,763
20060901|2006-06-27 13:30,27,108.94,108.95,108.94,108.95,166
20060901|2006-06-27 14:00,27,108.95,108.96,108.94,108.96,168
20060901|2006-06-27 14:30,27,108.96,108.98,108.96,108.96,602
20060901|2006-06-27 15:00,27,108.99,108.99,108.99,108.99,21
20060901|2006-06-28 01:00,28,108.97,109.01,108.97,108.98,10659
20060901|2006-06-28 01:30,28,108.98,108.99,108.95,108.97,17692
20060901|2006-06-28 02:00,28,108.97,108.99,108.96,108.97,10823
20060901|2006-06-28 02:30,28,108.97,108.99,108.95,108.96,22302
20060901|2006-06-28 03:00,28,108.96,108.98,108.94,108.96,22415
20060901|2006-06-28 03:30,28,108.96,108.97,108.93,108.96,60826
20060901|2006-06-28 04:00,28,108.96,109,108.96,108.99,36087
20060901|2006-06-28 04:30,28,108.98,109,108.97,108.99,14232
20060901|2006-06-28 05:00,28,108.99,108.99,108.97,108.98,10285
20060901|2006-06-28 05:30,28,108.98,109,108.96,108.96,19578
20060901|2006-06-28 06:00,28,108.96,108.98,108.95,108.95,15053
20060901|2006-06-28 06:30,28,108.96,108.98,108.95,108.97,16851
20060901|2006-06-28 07:00,28,108.97,108.98,108.93,108.94,26342
20060901|2006-06-28 07:30,28,108.94,108.94,108.89,108.89,30960
20060901|2006-06-28 08:00,28,108.9,108.95,108.89,108.94,28583
20060901|2006-06-28 08:30,28,108.94,108.97,108.92,108.97,37371
20060901|2006-06-28 09:00,28,108.97,109.01,108.94,108.95,59527
20060901|2006-06-28 09:30,28,108.95,108.97,108.91,108.96,28768
20060901|2006-06-28 10:00,28,108.97,108.99,108.96,108.98,17432
20060901|2006-06-28 10:30,28,108.98,109,108.97,109,9599
20060901|2006-06-28 11:00,28,108.99,109,108.98,108.98,5539
20060901|2006-06-28 11:30,28,108.98,109,108.98,108.98,3173
20060901|2006-06-28 12:00,28,108.99,108.99,108.97,108.97,1540
20060901|2006-06-28 12:30,28,108.99,108.99,108.97,108.99,160
20060901|2006-06-28 13:00,28,108.98,108.98,108.96,108.96,2195
20060901|2006-06-28 13:30,28,108.96,108.96,108.94,108.94,548
20060901|2006-06-28 14:00,28,108.94,108.94,108.93,108.94,258
20060901|2006-06-28 14:30,28,108.93,108.94,108.92,108.92,917
20060901|2006-06-29 01:00,29,108.93,108.95,108.92,108.95,5811
20060901|2006-06-29 01:30,29,108.95,108.96,108.94,108.96,4171
20060901|2006-06-29 02:00,29,108.96,108.96,108.91,108.93,12037
20060901|2006-06-29 02:30,29,108.93,108.94,108.91,108.93,14007
20060901|2006-06-29 03:00,29,108.93,109.02,108.93,109.01,44655
20060901|2006-06-29 03:30,29,109.01,109.01,108.97,109,23715
20060901|2006-06-29 04:00,29,109,109.02,108.98,109,17416
20060901|2006-06-29 04:30,29,108.99,109,108.96,108.99,18888
20060901|2006-06-29 05:00,29,108.98,109,108.97,109,19380
20060901|2006-06-29 05:30,29,108.99,109.01,108.98,109,14070
20060901|2006-06-29 06:00,29,109.01,109.01,108.98,109.01,12559
20060901|2006-06-29 06:30,29,109.01,109.04,109,109.03,32394
20060901|2006-06-29 07:00,29,109.03,109.17,109.02,109.16,57744
20060901|2006-06-29 07:30,29,109.16,109.18,109.12,109.16,66824
20060901|2006-06-29 08:00,29,109.16,109.17,109.13,109.14,32801
20060901|2006-06-29 08:30,29,109.14,109.15,109.12,109.14,19302
20060901|2006-06-29 09:00,29,109.14,109.2,109.12,109.19,41290
20060901|2006-06-29 09:30,29,109.18,109.25,109.17,109.21,48154
20060901|2006-06-29 10:00,29,109.21,109.23,109.16,109.18,35650
20060901|2006-06-29 10:30,29,109.18,109.19,109.16,109.17,8929
20060901|2006-06-29 11:00,29,109.17,109.18,109.15,109.17,8911
20060901|2006-06-29 11:30,29,109.18,109.18,109.16,109.16,2772
20060901|2006-06-29 12:00,29,109.16,109.17,109.15,109.16,3164
20060901|2006-06-29 12:30,29,109.15,109.16,109.15,109.15,1495
20060901|2006-06-29 13:00,29,109.15,109.24,109.08,109.16,11527
20060901|2006-06-29 13:30,29,109.17,109.25,109.17,109.24,5139
20060901|2006-06-29 14:00,29,109.24,109.25,109.22,109.25,2105
20060901|2006-06-29 14:30,29,109.24,109.28,109.22,109.25,2376
20060901|2006-06-29 15:00,29,109.21,109.21,109.21,109.21,209
20060901|2006-06-30 01:00,30,109.28,109.29,109.24,109.26,17153
20060901|2006-06-30 01:30,30,109.26,109.27,109.21,109.22,11922
20060901|2006-06-30 02:00,30,109.22,109.23,109.03,109.05,65587
20060901|2006-06-30 02:30,30,109.05,109.07,109.01,109.04,38661
20060901|2006-06-30 03:00,30,109.05,109.09,109.04,109.08,19007
20060901|2006-06-30 03:30,30,109.08,109.09,109.04,109.05,21611
20060901|2006-06-30 04:00,30,109.05,109.06,108.96,108.99,50849
20060901|2006-06-30 04:30,30,108.99,109.02,108.98,108.99,15814
20060901|2006-06-30 05:00,30,108.99,109,108.9,108.93,44508
20060901|2006-06-30 05:30,30,108.93,108.98,108.93,108.98,18274
20060901|2006-06-30 06:00,30,108.97,108.98,108.93,108.96,12340
20060901|2006-06-30 06:30,30,108.95,108.97,108.95,108.96,9469
20060901|2006-06-30 07:00,30,108.96,108.98,108.91,108.97,17785
20060901|2006-06-30 07:30,30,108.97,109.04,108.96,109,48254
20060901|2006-06-30 08:00,30,109,109.02,108.98,109.01,26221
20060901|2006-06-30 08:30,30,109.02,109.04,108.99,109.02,32180
20060901|2006-06-30 09:00,30,109.02,109.06,109,109.05,43431
20060901|2006-06-30 09:30,30,109.05,109.08,109.04,109.07,23443
20060901|2006-06-30 10:00,30,109.08,109.14,109.07,109.09,35305
20060901|2006-06-30 10:30,30,109.09,109.12,109.09,109.1,12583
20060901|2006-06-30 11:00,30,109.1,109.13,109.1,109.13,5560
20060901|2006-06-30 11:30,30,109.12,109.14,109.11,109.13,2866
20060901|2006-06-30 12:00,30,109.13,109.15,109.13,109.14,795
20060901|2006-06-30 12:30,30,109.14,109.14,109.11,109.11,3712
20060901|2006-06-30 13:00,30,109.11,109.13,109.1,109.13,1550
20060901|2006-06-30 13:30,30,109.13,109.13,109.12,109.13,183
20060901|2006-06-30 14:00,30,109.12,109.12,109.11,109.12,42
20060901|2006-06-30 14:30,30,109.12,109.14,109.12,109.12,757
20060901|2006-06-30 15:00,30,109.14,109.14,109.14,109.14,10
20060901|2006-07-03 01:00,3,109.11,109.15,109.09,109.14,12878
20060901|2006-07-03 01:30,3,109.15,109.2,109.14,109.18,12459
20060901|2006-07-03 02:00,3,109.18,109.23,109.16,109.21,17455
20060901|2006-07-03 02:30,3,109.21,109.21,109.13,109.16,21072
20060901|2006-07-03 03:00,3,109.17,109.18,109.09,109.1,24394
20060901|2006-07-03 03:30,3,109.1,109.11,109.08,109.1,15990
20060901|2006-07-03 04:00,3,109.09,109.12,109.08,109.1,21967
20060901|2006-07-03 04:30,3,109.1,109.1,109.03,109.03,20966
20060901|2006-07-03 05:00,3,109.04,109.05,109.01,109.04,30819
20060901|2006-07-03 05:30,3,109.04,109.05,109.02,109.03,13366
20060901|2006-07-03 06:00,3,109.03,109.05,109.03,109.04,8991
20060901|2006-07-03 06:30,3,109.04,109.06,109.04,109.05,8505
20060901|2006-07-03 07:00,3,109.04,109.06,109.03,109.04,9234
20060901|2006-07-03 07:30,3,109.04,109.04,109.01,109.02,14752
20060901|2006-07-03 08:00,3,109.01,109.03,108.99,109.01,22376
20060901|2006-07-03 08:30,3,109,109.06,109,109.05,16589
20060901|2006-07-03 09:00,3,109.05,109.08,109.03,109.04,21575
20060901|2006-07-03 09:30,3,109.04,109.06,109.03,109.05,13165
20060901|2006-07-03 10:00,3,109.04,109.05,109.01,109.03,9724
20060901|2006-07-03 10:30,3,109.03,109.03,109,109.02,11443
20060901|2006-07-03 11:00,3,109.02,109.04,109.01,109.03,4604
20060901|2006-07-03 11:30,3,109.03,109.05,109.03,109.05,3483
20060901|2006-07-03 12:00,3,109.05,109.06,109.04,109.06,957
20060901|2006-07-03 12:30,3,109.05,109.07,109.05,109.06,36
20060901|2006-07-03 13:30,3,109.06,109.06,109.05,109.05,7
20060901|2006-07-03 14:00,3,109.06,109.06,109.06,109.06,62
20060901|2006-07-03 14:30,3,109.06,109.07,109.04,109.06,130
20060901|2006-07-03 15:00,3,109.07,109.07,109.07,109.07,7
20060901|2006-07-04 01:00,4,109.03,109.05,109.01,109.02,10584
20060901|2006-07-04 01:30,4,109.01,109.05,109.01,109.05,7125
20060901|2006-07-04 02:00,4,109.05,109.12,109.05,109.11,27918
20060901|2006-07-04 02:30,4,109.11,109.13,109.1,109.12,14762
20060901|2006-07-04 03:00,4,109.12,109.14,109.1,109.1,18461
20060901|2006-07-04 03:30,4,109.1,109.11,109.08,109.09,11864
20060901|2006-07-04 04:00,4,109.09,109.11,109.08,109.1,11157
20060901|2006-07-04 04:30,4,109.1,109.14,109.09,109.13,15214
20060901|2006-07-04 05:00,4,109.13,109.13,109.1,109.11,13271
20060901|2006-07-04 05:30,4,109.12,109.12,109.1,109.11,7452
20060901|2006-07-04 06:00,4,109.11,109.12,109.11,109.12,3971
20060901|2006-07-04 06:30,4,109.12,109.13,109.11,109.12,4646
20060901|2006-07-04 07:00,4,109.13,109.14,109.11,109.13,8662
20060901|2006-07-04 07:30,4,109.12,109.14,109.12,109.13,4764
20060901|2006-07-04 08:00,4,109.13,109.13,109.11,109.12,10212
20060901|2006-07-04 08:30,4,109.12,109.12,109.09,109.09,8499
20060901|2006-07-04 09:00,4,109.09,109.11,109.09,109.11,4911
20060901|2006-07-04 09:30,4,109.12,109.12,109.09,109.09,6113
20060901|2006-07-04 10:00,4,109.1,109.1,109.08,109.09,4415
20060901|2006-07-04 10:30,4,109.09,109.1,109.09,109.09,3432
20060901|2006-07-04 11:00,4,109.1,109.1,109.08,109.09,1963
20060901|2006-07-04 11:30,4,109.09,109.09,109.08,109.09,636
20060901|2006-07-04 12:00,4,109.08,109.09,109.08,109.09,486
20060901|2006-07-04 12:30,4,109.09,109.09,109.09,109.09,42
20060901|2006-07-04 13:00,4,109.09,109.09,109.09,109.09,1
20060901|2006-07-04 14:00,4,109.09,109.09,109.09,109.09,2
20060901|2006-07-04 14:30,4,109.08,109.09,109.07,109.07,123
20060901|2006-07-04 15:00,4,109.09,109.09,109.09,109.09,25
20060901|2006-07-05 01:00,5,109.14,109.14,109.04,109.04,12169
20060901|2006-07-05 01:30,5,109.04,109.04,108.98,108.99,19781
20060901|2006-07-05 02:00,5,109,109.02,108.95,108.98,30399
20060901|2006-07-05 02:30,5,108.98,109,108.95,108.96,26472
20060901|2006-07-05 03:00,5,108.95,108.96,108.91,108.94,43027
20060901|2006-07-05 03:30,5,108.94,108.97,108.92,108.97,34702
20060901|2006-07-05 04:00,5,108.97,108.97,108.9,108.91,23797
20060901|2006-07-05 04:30,5,108.92,108.95,108.91,108.95,20417
20060901|2006-07-05 05:00,5,108.95,108.95,108.92,108.95,12182
20060901|2006-07-05 05:30,5,108.94,108.96,108.93,108.93,12172
20060901|2006-07-05 06:00,5,108.94,108.97,108.93,108.96,8238
20060901|2006-07-05 06:30,5,108.95,109,108.95,109,21979
20060901|2006-07-05 07:00,5,109,109.01,108.9,108.91,63949
20060901|2006-07-05 07:30,5,108.92,108.94,108.87,108.89,56509
20060901|2006-07-05 08:00,5,108.89,108.92,108.88,108.91,30733
20060901|2006-07-05 08:30,5,108.9,108.92,108.82,108.83,45898
20060901|2006-07-05 09:00,5,108.84,108.87,108.77,108.81,67023
20060901|2006-07-05 09:30,5,108.8,108.81,108.76,108.77,33808
20060901|2006-07-05 10:00,5,108.78,108.82,108.77,108.8,29840
20060901|2006-07-05 10:30,5,108.8,108.83,108.8,108.83,14952
20060901|2006-07-05 11:00,5,108.83,108.83,108.81,108.82,12428
20060901|2006-07-05 11:30,5,108.83,108.83,108.8,108.81,6101
20060901|2006-07-05 12:00,5,108.81,108.84,108.81,108.84,1009
20060901|2006-07-05 12:30,5,108.83,108.83,108.82,108.83,1140
20060901|2006-07-05 13:00,5,108.82,108.83,108.82,108.83,119
20060901|2006-07-05 13:30,5,108.82,108.83,108.82,108.83,459
20060901|2006-07-05 14:00,5,108.83,108.83,108.82,108.82,271
20060901|2006-07-05 14:30,5,108.83,108.84,108.82,108.84,716
20060901|2006-07-06 01:00,6,108.82,108.86,108.8,108.83,12392
20060901|2006-07-06 01:30,6,108.84,108.87,108.84,108.85,16041
20060901|2006-07-06 02:00,6,108.85,108.86,108.83,108.85,20673
20060901|2006-07-06 02:30,6,108.85,108.85,108.8,108.82,29596
20060901|2006-07-06 03:00,6,108.82,108.85,108.8,108.83,21990
20060901|2006-07-06 03:30,6,108.83,108.85,108.81,108.84,17318
20060901|2006-07-06 04:00,6,108.84,108.91,108.84,108.89,36785
20060901|2006-07-06 04:30,6,108.9,108.93,108.89,108.9,25631
20060901|2006-07-06 05:00,6,108.9,108.93,108.9,108.91,25379
20060901|2006-07-06 05:30,6,108.91,108.93,108.91,108.92,10409
20060901|2006-07-06 06:00,6,108.92,108.95,108.92,108.92,14119
20060901|2006-07-06 06:30,6,108.92,108.97,108.87,108.9,49331
20060901|2006-07-06 07:00,6,108.9,108.93,108.85,108.93,35701
20060901|2006-07-06 07:30,6,108.92,108.94,108.68,108.76,176616
20060901|2006-07-06 08:00,6,108.76,108.82,108.74,108.8,47698
20060901|2006-07-06 08:30,6,108.8,108.89,108.8,108.88,57589
20060901|2006-07-06 09:00,6,108.88,108.94,108.87,108.92,56452
20060901|2006-07-06 09:30,6,108.92,108.93,108.79,108.8,62247
20060901|2006-07-06 10:00,6,108.81,108.87,108.8,108.86,28904
20060901|2006-07-06 10:30,6,108.86,108.9,108.84,108.87,14282
20060901|2006-07-06 11:00,6,108.86,108.89,108.85,108.86,8002
20060901|2006-07-06 11:30,6,108.86,108.87,108.84,108.85,3832
20060901|2006-07-06 12:00,6,108.85,108.85,108.82,108.82,2970
20060901|2006-07-06 12:30,6,108.81,108.83,108.81,108.83,292
20060901|2006-07-06 13:00,6,108.82,108.83,108.82,108.83,26
20060901|2006-07-06 13:30,6,108.83,108.84,108.83,108.84,185
20060901|2006-07-06 14:00,6,108.84,108.85,108.84,108.84,663
20060901|2006-07-06 14:30,6,108.84,108.85,108.81,108.82,651
20060901|2006-07-06 15:00,6,108.83,108.83,108.83,108.83,140
20060901|2006-07-07 01:00,7,108.85,108.86,108.83,108.85,4363
20060901|2006-07-07 01:30,7,108.85,108.91,108.85,108.89,8766
20060901|2006-07-07 02:00,7,108.88,108.9,108.86,108.88,15486
20060901|2006-07-07 02:30,7,108.89,108.92,108.88,108.91,12967
20060901|2006-07-07 03:00,7,108.91,108.93,108.9,108.9,16466
20060901|2006-07-07 03:30,7,108.9,108.91,108.89,108.91,12153
20060901|2006-07-07 04:00,7,108.91,108.94,108.91,108.93,25986
20060901|2006-07-07 04:30,7,108.92,108.93,108.89,108.9,23840
20060901|2006-07-07 05:00,7,108.89,108.93,108.89,108.92,14172
20060901|2006-07-07 05:30,7,108.91,108.93,108.91,108.92,7083
20060901|2006-07-07 06:00,7,108.92,108.94,108.91,108.92,11459
20060901|2006-07-07 06:30,7,108.92,108.96,108.91,108.95,12209
20060901|2006-07-07 07:00,7,108.95,109.19,108.92,109.05,36752
20060901|2006-07-07 07:30,7,109.04,109.08,108.94,108.96,107796
20060901|2006-07-07 08:00,7,108.96,109.01,108.93,109.01,36199
20060901|2006-07-07 08:30,7,109,109.05,108.95,109.03,49251
20060901|2006-07-07 09:00,7,109.03,109.05,108.99,109.04,28313
20060901|2006-07-07 09:30,7,109.04,109.09,109.03,109.07,31291
20060901|2006-07-07 10:00,7,109.07,109.1,109.05,109.06,35200
20060901|2006-07-07 10:30,7,109.07,109.11,109.05,109.1,7980
20060901|2006-07-07 11:00,7,109.1,109.11,109.07,109.08,7028
20060901|2006-07-07 11:30,7,109.09,109.1,109.08,109.08,3598
20060901|2006-07-07 12:00,7,109.09,109.1,109.08,109.1,756
20060901|2006-07-07 12:30,7,109.09,109.1,109.09,109.09,226
20060901|2006-07-07 13:00,7,109.09,109.09,109.09,109.09,62
20060901|2006-07-07 13:30,7,109.09,109.09,109.08,109.08,27
20060901|2006-07-07 14:00,7,109.08,109.1,109.08,109.09,333
20060901|2006-07-07 14:30,7,109.09,109.1,109.07,109.07,764
20060901|2006-07-07 15:00,7,109.06,109.06,109.06,109.06,16
20060901|2006-07-10 01:00,10,109.04,109.08,109.02,109.06,6602
20060901|2006-07-10 01:30,10,109.07,109.09,109.03,109.04,6742
20060901|2006-07-10 02:00,10,109.04,109.07,109.01,109.01,13789
20060901|2006-07-10 02:30,10,109.01,109.04,108.97,108.98,24165
20060901|2006-07-10 03:00,10,108.98,109,108.96,108.98,18023
20060901|2006-07-10 03:30,10,108.98,109.02,108.97,109.01,12781
20060901|2006-07-10 04:00,10,109.01,109.01,108.98,108.99,14194
20060901|2006-07-10 04:30,10,108.99,109.03,108.99,109.01,14975
20060901|2006-07-10 05:00,10,109,109.02,108.99,109.01,9767
20060901|2006-07-10 05:30,10,109,109.02,108.99,108.99,14097
20060901|2006-07-10 06:00,10,108.99,109.02,108.99,109.01,11673
20060901|2006-07-10 06:30,10,109.01,109.02,109.01,109.01,6675
20060901|2006-07-10 07:00,10,109.01,109.01,108.95,108.97,31342
20060901|2006-07-10 07:30,10,108.98,108.99,108.96,108.99,15673
20060901|2006-07-10 08:00,10,108.99,109.01,108.98,108.98,26970
20060901|2006-07-10 08:30,10,108.98,108.99,108.97,108.98,10901
20060901|2006-07-10 09:00,10,108.98,108.99,108.95,108.95,12006
20060901|2006-07-10 09:30,10,108.95,108.98,108.94,108.94,13925
20060901|2006-07-10 10:00,10,108.95,108.96,108.92,108.95,17832
20060901|2006-07-10 10:30,10,108.95,108.98,108.95,108.96,9880
20060901|2006-07-10 11:00,10,108.96,108.98,108.95,108.98,6066
20060901|2006-07-10 11:30,10,108.98,108.99,108.97,108.99,1314
20060901|2006-07-10 12:00,10,108.98,109.01,108.98,108.99,1954
20060901|2006-07-10 12:30,10,109,109.01,108.99,108.99,712
20060901|2006-07-10 13:00,10,109,109,109,109,42
20060901|2006-07-10 13:30,10,109,109.01,109,109.01,102
20060901|2006-07-10 14:00,10,109,109,109,109,34
20060901|2006-07-10 14:30,10,108.99,109,108.98,108.99,521
20060901|2006-07-10 15:00,10,108.98,108.98,108.98,108.98,96
20060901|2006-07-11 01:00,11,109,109.02,108.98,108.99,10769
20060901|2006-07-11 01:30,11,108.99,109.02,108.98,109.01,4611
20060901|2006-07-11 02:00,11,109.02,109.09,109,109.07,28196
20060901|2006-07-11 02:30,11,109.07,109.11,109.07,109.09,18148
20060901|2006-07-11 03:00,11,109.1,109.13,109.08,109.12,30777
20060901|2006-07-11 03:30,11,109.12,109.14,109.1,109.12,26979
20060901|2006-07-11 04:00,11,109.13,109.13,109.09,109.1,13362
20060901|2006-07-11 04:30,11,109.1,109.14,109.09,109.12,14971
20060901|2006-07-11 05:00,11,109.13,109.13,109.09,109.1,22298
20060901|2006-07-11 05:30,11,109.1,109.11,109.09,109.11,7056
20060901|2006-07-11 06:00,11,109.1,109.14,109.1,109.14,9287
20060901|2006-07-11 06:30,11,109.13,109.15,109.12,109.13,13481
20060901|2006-07-11 07:00,11,109.13,109.14,109.11,109.11,8800
20060901|2006-07-11 07:30,11,109.11,109.12,109.05,109.09,33343
20060901|2006-07-11 08:00,11,109.09,109.13,109.07,109.1,27671
20060901|2006-07-11 08:30,11,109.1,109.13,109.09,109.11,15411
20060901|2006-07-11 09:00,11,109.11,109.15,109.11,109.13,32425
20060901|2006-07-11 09:30,11,109.14,109.19,109.14,109.18,27892
20060901|2006-07-11 10:00,11,109.19,109.24,109.17,109.21,40254
20060901|2006-07-11 10:30,11,109.22,109.22,109.19,109.19,16771
20060901|2006-07-11 11:00,11,109.19,109.2,109.18,109.2,5488
20060901|2006-07-11 11:30,11,109.2,109.21,109.18,109.19,9046
20060901|2006-07-11 12:00,11,109.19,109.2,109.18,109.18,2668
20060901|2006-07-11 12:30,11,109.17,109.19,109.17,109.18,682
20060901|2006-07-11 13:00,11,109.18,109.18,109.17,109.18,179
20060901|2006-07-11 13:30,11,109.18,109.19,109.18,109.19,175
20060901|2006-07-11 14:00,11,109.18,109.19,109.17,109.18,132
20060901|2006-07-11 14:30,11,109.17,109.18,109.15,109.15,1491
20060901|2006-07-12 01:00,12,109.15,109.18,109.13,109.14,11737
20060901|2006-07-12 01:30,12,109.15,109.15,109.12,109.13,14374
20060901|2006-07-12 02:00,12,109.14,109.14,109.09,109.1,19637
20060901|2006-07-12 02:30,12,109.11,109.12,109.08,109.09,20530
20060901|2006-07-12 03:00,12,109.09,109.09,109.03,109.05,42615
20060901|2006-07-12 03:30,12,109.04,109.07,109.03,109.05,29278
20060901|2006-07-12 04:00,12,109.05,109.07,109.04,109.04,21741
20060901|2006-07-12 04:30,12,109.05,109.06,109.01,109.03,27668
20060901|2006-07-12 05:00,12,109.03,109.04,108.99,109.02,30801
20060901|2006-07-12 05:30,12,109.03,109.04,109,109.01,15259
20060901|2006-07-12 06:00,12,109,109.01,108.94,108.95,40063
20060901|2006-07-12 06:30,12,108.96,108.98,108.95,108.95,23797
20060901|2006-07-12 07:00,12,108.95,109,108.94,108.98,25263
20060901|2006-07-12 07:30,12,108.97,109.02,108.95,108.98,42585
20060901|2006-07-12 08:00,12,108.98,109.01,108.97,108.98,24230
20060901|2006-07-12 08:30,12,108.99,109.03,108.98,109.02,22009
20060901|2006-07-12 09:00,12,109.01,109.04,109.01,109.04,15773
20060901|2006-07-12 09:30,12,109.04,109.06,109.02,109.03,15911
20060901|2006-07-12 10:00,12,109.02,109.03,108.99,109.01,19085
20060901|2006-07-12 10:30,12,109.02,109.04,109.01,109.03,6707
20060901|2006-07-12 11:00,12,109.02,109.06,109.02,109.06,7011
20060901|2006-07-12 11:30,12,109.06,109.07,109.05,109.06,3507
20060901|2006-07-12 12:00,12,109.07,109.07,109.06,109.06,1276
20060901|2006-07-12 12:30,12,109.06,109.07,109.05,109.06,3642
20060901|2006-07-12 13:00,12,109.07,109.08,109.07,109.07,1887
20060901|2006-07-12 13:30,12,109.07,109.07,109.06,109.07,4120
20060901|2006-07-12 14:00,12,109.07,109.08,109.06,109.06,897
20060901|2006-07-12 14:30,12,109.07,109.09,109.06,109.09,760
20060901|2006-07-12 15:00,12,109.09,109.09,109.09,109.09,2
20060901|2006-07-13 01:00,13,109.09,109.12,109.08,109.11,15738
20060901|2006-07-13 01:30,13,109.11,109.18,109.11,109.18,22565
20060901|2006-07-13 02:00,13,109.17,109.28,109.17,109.25,72300
20060901|2006-07-13 02:30,13,109.26,109.32,109.22,109.27,80476
20060901|2006-07-13 03:00,13,109.27,109.29,109.25,109.28,53497
20060901|2006-07-13 03:30,13,109.27,109.28,109.25,109.26,35678
20060901|2006-07-13 04:00,13,109.26,109.3,109.25,109.26,34337
20060901|2006-07-13 04:30,13,109.27,109.29,109.24,109.27,23446
20060901|2006-07-13 05:00,13,109.27,109.3,109.27,109.29,14752
20060901|2006-07-13 05:30,13,109.29,109.3,109.26,109.26,10786
20060901|2006-07-13 06:00,13,109.26,109.28,109.25,109.27,19486
20060901|2006-07-13 06:30,13,109.26,109.31,109.26,109.28,22461
20060901|2006-07-13 07:00,13,109.29,109.31,109.27,109.28,31037
20060901|2006-07-13 07:30,13,109.29,109.3,109.22,109.24,40650
20060901|2006-07-13 08:00,13,109.24,109.25,109.16,109.17,52010
20060901|2006-07-13 08:30,13,109.18,109.26,109.17,109.25,28009
20060901|2006-07-13 09:00,13,109.24,109.3,109.24,109.27,52641
20060901|2006-07-13 09:30,13,109.28,109.31,109.26,109.3,43110
20060901|2006-07-13 10:00,13,109.31,109.34,109.28,109.3,38116
20060901|2006-07-13 10:30,13,109.3,109.32,109.29,109.3,14595
20060901|2006-07-13 11:00,13,109.29,109.3,109.26,109.27,8048
20060901|2006-07-13 11:30,13,109.26,109.29,109.26,109.27,3996
20060901|2006-07-13 12:00,13,109.28,109.32,109.28,109.31,2464
20060901|2006-07-13 12:30,13,109.32,109.35,109.32,109.33,1592
20060901|2006-07-13 13:00,13,109.33,109.38,109.32,109.36,3906
20060901|2006-07-13 13:30,13,109.36,109.39,109.35,109.37,1867
20060901|2006-07-13 14:00,13,109.37,109.4,109.37,109.39,1231
20060901|2006-07-13 14:30,13,109.39,109.41,109.39,109.39,2570
20060901|2006-07-13 15:00,13,109.4,109.4,109.4,109.4,5
20060901|2006-07-14 01:00,14,109.39,109.53,109.39,109.46,52848
20060901|2006-07-14 01:30,14,109.45,109.52,109.45,109.51,23958
20060901|2006-07-14 02:00,14,109.51,109.54,109.48,109.5,39412
20060901|2006-07-14 02:30,14,109.49,109.53,109.47,109.49,37443
20060901|2006-07-14 03:00,14,109.49,109.53,109.48,109.52,46352
20060901|2006-07-14 03:30,14,109.51,109.56,109.51,109.54,45534
20060901|2006-07-14 04:00,14,109.55,109.55,109.49,109.49,20228
20060901|2006-07-14 04:30,14,109.49,109.52,109.48,109.51,23707
20060901|2006-07-14 05:00,14,109.52,109.53,109.49,109.5,24090
20060901|2006-07-14 05:30,14,109.51,109.57,109.51,109.56,34154
20060901|2006-07-14 06:00,14,109.56,109.58,109.54,109.55,17375
20060901|2006-07-14 06:30,14,109.55,109.56,109.54,109.55,9637
20060901|2006-07-14 07:00,14,109.55,109.64,109.55,109.61,77122
20060901|2006-07-14 07:30,14,109.6,109.62,109.52,109.52,71241
20060901|2006-07-14 08:00,14,109.53,109.6,109.51,109.53,49846
20060901|2006-07-14 08:30,14,109.53,109.59,109.53,109.54,33145
20060901|2006-07-14 09:00,14,109.55,109.59,109.53,109.54,40008
20060901|2006-07-14 09:30,14,109.55,109.58,109.54,109.58,29849
20060901|2006-07-14 10:00,14,109.58,109.64,109.56,109.63,35738
20060901|2006-07-14 10:30,14,109.63,109.67,109.62,109.64,31865
20060901|2006-07-14 11:00,14,109.63,109.65,109.61,109.64,8135
20060901|2006-07-14 11:30,14,109.63,109.64,109.61,109.62,2959
20060901|2006-07-14 12:00,14,109.62,109.62,109.57,109.59,5812
20060901|2006-07-14 12:30,14,109.58,109.59,109.58,109.59,221
20060901|2006-07-14 13:00,14,109.58,109.59,109.58,109.59,115
20060901|2006-07-14 13:30,14,109.57,109.59,109.57,109.58,68
20060901|2006-07-14 14:00,14,109.58,109.58,109.56,109.56,836
20060901|2006-07-14 14:30,14,109.57,109.63,109.57,109.63,882
20060901|2006-07-14 15:00,14,109.62,109.62,109.62,109.62,12
20060901|2006-07-17 01:00,17,109.64,109.64,109.59,109.61,17317
20060901|2006-07-17 01:30,17,109.61,109.61,109.55,109.56,23838
20060901|2006-07-17 02:00,17,109.57,109.59,109.55,109.57,26873
20060901|2006-07-17 02:30,17,109.57,109.67,109.56,109.63,43501
20060901|2006-07-17 03:00,17,109.63,109.69,109.63,109.68,23473
20060901|2006-07-17 03:30,17,109.67,109.68,109.63,109.63,15117
20060901|2006-07-17 04:00,17,109.64,109.65,109.59,109.63,26363
20060901|2006-07-17 04:30,17,109.63,109.66,109.61,109.64,31597
20060901|2006-07-17 05:00,17,109.65,109.66,109.47,109.57,103719
20060901|2006-07-17 05:30,17,109.57,109.61,109.55,109.57,31849
20060901|2006-07-17 06:00,17,109.58,109.64,109.53,109.63,42990
20060901|2006-07-17 06:30,17,109.63,109.63,109.57,109.59,15591
20060901|2006-07-17 07:00,17,109.6,109.63,109.57,109.62,16326
20060901|2006-07-17 07:30,17,109.62,109.62,109.54,109.55,34596
20060901|2006-07-17 08:00,17,109.55,109.57,109.5,109.53,35512
20060901|2006-07-17 08:30,17,109.53,109.53,109.49,109.51,26236
20060901|2006-07-17 09:00,17,109.51,109.56,109.5,109.55,19335
20060901|2006-07-17 09:30,17,109.55,109.56,109.51,109.53,20680
20060901|2006-07-17 10:00,17,109.53,109.57,109.51,109.54,14264
20060901|2006-07-17 10:30,17,109.55,109.55,109.53,109.54,6989
20060901|2006-07-17 11:00,17,109.53,109.55,109.53,109.54,2671
20060901|2006-07-17 11:30,17,109.53,109.55,109.53,109.54,1896
20060901|2006-07-17 12:00,17,109.54,109.56,109.54,109.55,1314
20060901|2006-07-17 12:30,17,109.54,109.56,109.54,109.55,1150
20060901|2006-07-17 13:00,17,109.55,109.57,109.55,109.57,737
20060901|2006-07-17 13:30,17,109.57,109.57,109.57,109.57,10
20060901|2006-07-17 14:00,17,109.56,109.57,109.56,109.57,666
20060901|2006-07-17 14:30,17,109.57,109.58,109.56,109.58,403
20060901|2006-07-18 01:00,18,109.57,109.58,109.54,109.54,8955
20060901|2006-07-18 01:30,18,109.55,109.57,109.53,109.56,10862
20060901|2006-07-18 02:00,18,109.55,109.58,109.48,109.5,28426
20060901|2006-07-18 02:30,18,109.49,109.52,109.47,109.5,31093
20060901|2006-07-18 03:00,18,109.5,109.52,109.47,109.48,29215
20060901|2006-07-18 03:30,18,109.48,109.57,109.46,109.54,54604
20060901|2006-07-18 04:00,18,109.54,109.56,109.49,109.5,42239
20060901|2006-07-18 04:30,18,109.5,109.5,109.42,109.48,53873
20060901|2006-07-18 05:00,18,109.47,109.52,109.45,109.51,26226
20060901|2006-07-18 05:30,18,109.51,109.54,109.51,109.53,17212
20060901|2006-07-18 06:00,18,109.52,109.54,109.51,109.52,17761
20060901|2006-07-18 06:30,18,109.53,109.55,109.51,109.52,12573
20060901|2006-07-18 07:00,18,109.52,109.53,109.48,109.5,24421
20060901|2006-07-18 07:30,18,109.5,109.52,109.44,109.46,45008
20060901|2006-07-18 08:00,18,109.46,109.49,109.45,109.46,28142
20060901|2006-07-18 08:30,18,109.46,109.46,109.36,109.37,71204
20060901|2006-07-18 09:00,18,109.37,109.4,109.35,109.38,37729
20060901|2006-07-18 09:30,18,109.38,109.4,109.37,109.39,20105
20060901|2006-07-18 10:00,18,109.4,109.42,109.39,109.39,16048
20060901|2006-07-18 10:30,18,109.39,109.4,109.38,109.38,8432
20060901|2006-07-18 11:00,18,109.38,109.39,109.37,109.38,4785
20060901|2006-07-18 11:30,18,109.39,109.4,109.37,109.39,3455
20060901|2006-07-18 12:00,18,109.39,109.41,109.39,109.41,3489
20060901|2006-07-18 12:30,18,109.41,109.43,109.4,109.42,2226
20060901|2006-07-18 13:00,18,109.42,109.42,109.41,109.41,1076
20060901|2006-07-18 13:30,18,109.4,109.42,109.39,109.42,215
20060901|2006-07-18 14:00,18,109.42,109.43,109.42,109.42,497
20060901|2006-07-18 14:30,18,109.43,109.43,109.41,109.42,1465
20060901|2006-07-18 15:00,18,109.4,109.4,109.4,109.4,16
20060901|2006-07-19 01:00,19,109.42,109.42,109.36,109.38,9097
20060901|2006-07-19 01:30,19,109.39,109.39,109.34,109.34,18116
20060901|2006-07-19 02:00,19,109.35,109.36,109.31,109.32,25619
20060901|2006-07-19 02:30,19,109.33,109.34,109.3,109.32,15537
20060901|2006-07-19 03:00,19,109.31,109.33,109.29,109.32,26692
20060901|2006-07-19 03:30,19,109.32,109.32,109.27,109.28,45877
20060901|2006-07-19 04:00,19,109.28,109.3,109.26,109.27,25811
20060901|2006-07-19 04:30,19,109.27,109.3,109.26,109.29,21131
20060901|2006-07-19 05:00,19,109.28,109.3,109.26,109.27,15382
20060901|2006-07-19 05:30,19,109.28,109.29,109.24,109.24,14894
20060901|2006-07-19 06:00,19,109.25,109.28,109.24,109.27,9996
20060901|2006-07-19 06:30,19,109.27,109.28,109.26,109.27,10327
20060901|2006-07-19 07:00,19,109.27,109.29,109.19,109.24,26989
20060901|2006-07-19 07:30,19,109.24,109.26,109.2,109.22,49407
20060901|2006-07-19 08:00,19,109.22,109.24,109.21,109.24,23363
20060901|2006-07-19 08:30,19,109.24,109.34,109.22,109.29,35382
20060901|2006-07-19 09:00,19,109.29,109.53,109.28,109.52,174131
20060901|2006-07-19 09:30,19,109.51,109.56,109.49,109.52,105367
20060901|2006-07-19 10:00,19,109.52,109.56,109.49,109.53,60496
20060901|2006-07-19 10:30,19,109.54,109.57,109.52,109.53,39511
20060901|2006-07-19 11:00,19,109.54,109.57,109.53,109.55,9168
20060901|2006-07-19 11:30,19,109.56,109.57,109.52,109.52,4135
20060901|2006-07-19 12:00,19,109.53,109.57,109.52,109.56,2253
20060901|2006-07-19 12:30,19,109.56,109.58,109.55,109.58,612
20060901|2006-07-19 13:00,19,109.57,109.58,109.55,109.55,219
20060901|2006-07-19 13:30,19,109.57,109.57,109.56,109.56,350
20060901|2006-07-19 14:00,19,109.56,109.56,109.56,109.56,438
20060901|2006-07-19 14:30,19,109.57,109.57,109.54,109.56,703
20060901|2006-07-19 15:00,19,109.54,109.54,109.54,109.54,3
20060901|2006-07-20 01:00,20,109.55,109.56,109.48,109.49,11082
20060901|2006-07-20 01:30,20,109.48,109.51,109.46,109.49,16550
20060901|2006-07-20 02:00,20,109.49,109.49,109.45,109.49,25844
20060901|2006-07-20 02:30,20,109.49,109.5,109.46,109.47,16093
20060901|2006-07-20 03:00,20,109.46,109.48,109.42,109.43,25845
20060901|2006-07-20 03:30,20,109.43,109.46,109.42,109.44,29488
20060901|2006-07-20 04:00,20,109.45,109.48,109.44,109.47,19819
20060901|2006-07-20 04:30,20,109.48,109.51,109.46,109.5,28256
20060901|2006-07-20 05:00,20,109.5,109.51,109.48,109.5,12850
20060901|2006-07-20 05:30,20,109.5,109.51,109.48,109.49,18283
20060901|2006-07-20 06:00,20,109.49,109.5,109.48,109.5,6940
20060901|2006-07-20 06:30,20,109.49,109.5,109.47,109.47,14594
20060901|2006-07-20 07:00,20,109.48,109.49,109.46,109.47,17663
20060901|2006-07-20 07:30,20,109.47,109.48,109.43,109.47,34166
20060901|2006-07-20 08:00,20,109.47,109.49,109.45,109.48,25733
20060901|2006-07-20 08:30,20,109.48,109.49,109.47,109.48,18958
20060901|2006-07-20 09:00,20,109.47,109.57,109.47,109.55,62925
20060901|2006-07-20 09:30,20,109.55,109.56,109.53,109.55,23997
20060901|2006-07-20 10:00,20,109.55,109.58,109.51,109.55,20320
20060901|2006-07-20 10:30,20,109.55,109.56,109.52,109.55,11115
20060901|2006-07-20 11:00,20,109.55,109.56,109.51,109.51,10187
20060901|2006-07-20 11:30,20,109.52,109.54,109.52,109.54,5443
20060901|2006-07-20 12:00,20,109.54,109.56,109.46,109.48,10863
20060901|2006-07-20 12:30,20,109.48,109.5,109.46,109.5,2528
20060901|2006-07-20 13:00,20,109.5,109.53,109.49,109.49,1228
20060901|2006-07-20 13:30,20,109.49,109.54,109.49,109.54,1334
20060901|2006-07-20 14:00,20,109.55,109.57,109.54,109.56,468
20060901|2006-07-20 14:30,20,109.57,109.6,109.57,109.57,1677
20060901|2006-07-20 15:00,20,109.56,109.56,109.56,109.56,17
20060901|2006-07-21 01:00,21,109.6,109.66,109.57,109.65,27094
20060901|2006-07-21 01:30,21,109.65,109.65,109.61,109.62,14650
20060901|2006-07-21 02:00,21,109.63,109.63,109.58,109.62,33088
20060901|2006-07-21 02:30,21,109.62,109.7,109.59,109.68,46044
20060901|2006-07-21 03:00,21,109.68,109.7,109.66,109.66,24320
20060901|2006-07-21 03:30,21,109.67,109.68,109.64,109.65,29167
20060901|2006-07-21 04:00,21,109.65,109.66,109.6,109.62,34026
20060901|2006-07-21 04:30,21,109.62,109.64,109.59,109.61,28875
20060901|2006-07-21 05:00,21,109.61,109.63,109.61,109.62,12291
20060901|2006-07-21 05:30,21,109.61,109.64,109.61,109.64,7758
20060901|2006-07-21 06:00,21,109.63,109.66,109.63,109.64,6161
20060901|2006-07-21 06:30,21,109.64,109.68,109.64,109.66,19670
20060901|2006-07-21 07:00,21,109.66,109.67,109.64,109.67,17646
20060901|2006-07-21 07:30,21,109.66,109.72,109.66,109.71,48822
20060901|2006-07-21 08:00,21,109.71,109.74,109.69,109.71,47316
20060901|2006-07-21 08:30,21,109.72,109.73,109.67,109.68,27735
20060901|2006-07-21 09:00,21,109.68,109.71,109.67,109.7,33611
20060901|2006-07-21 09:30,21,109.7,109.71,109.67,109.71,20180
20060901|2006-07-21 10:00,21,109.7,109.74,109.69,109.72,15976
20060901|2006-07-21 10:30,21,109.71,109.73,109.68,109.69,16707
20060901|2006-07-21 11:00,21,109.69,109.7,109.68,109.68,5727
20060901|2006-07-21 11:30,21,109.68,109.69,109.64,109.65,6632
20060901|2006-07-21 12:00,21,109.65,109.66,109.65,109.66,656
20060901|2006-07-21 12:30,21,109.66,109.67,109.64,109.67,588
20060901|2006-07-21 13:00,21,109.66,109.66,109.66,109.66,522
20060901|2006-07-21 13:30,21,109.66,109.67,109.65,109.67,1266
20060901|2006-07-21 14:00,21,109.67,109.67,109.66,109.66,497
20060901|2006-07-21 14:30,21,109.66,109.67,109.65,109.65,637
20060901|2006-07-24 01:00,24,109.6,109.62,109.58,109.6,20902
20060901|2006-07-24 01:30,24,109.59,109.62,109.57,109.6,10774
20060901|2006-07-24 02:00,24,109.6,109.63,109.59,109.62,7363
20060901|2006-07-24 02:30,24,109.61,109.64,109.61,109.64,10820
20060901|2006-07-24 03:00,24,109.64,109.64,109.61,109.62,8057
20060901|2006-07-24 03:30,24,109.62,109.63,109.59,109.6,13655
20060901|2006-07-24 04:00,24,109.59,109.63,109.59,109.62,15736
20060901|2006-07-24 04:30,24,109.62,109.62,109.6,109.61,4434
20060901|2006-07-24 05:00,24,109.61,109.62,109.6,109.61,3083
20060901|2006-07-24 05:30,24,109.62,109.63,109.61,109.63,1721
20060901|2006-07-24 06:00,24,109.62,109.65,109.62,109.63,10928
20060901|2006-07-24 06:30,24,109.63,109.64,109.62,109.64,8102
20060901|2006-07-24 07:00,24,109.63,109.64,109.6,109.64,17321
20060901|2006-07-24 07:30,24,109.64,109.67,109.63,109.66,17643
20060901|2006-07-24 08:00,24,109.66,109.72,109.65,109.7,34493
20060901|2006-07-24 08:30,24,109.71,109.71,109.69,109.69,22096
20060901|2006-07-24 09:00,24,109.69,109.71,109.69,109.7,9316
20060901|2006-07-24 09:30,24,109.69,109.72,109.68,109.7,12621
20060901|2006-07-24 10:00,24,109.7,109.71,109.67,109.67,14901
20060901|2006-07-24 10:30,24,109.68,109.68,109.65,109.66,7012
20060901|2006-07-24 11:00,24,109.66,109.7,109.65,109.7,5643
20060901|2006-07-24 11:30,24,109.69,109.71,109.68,109.7,1896
20060901|2006-07-24 12:00,24,109.7,109.7,109.69,109.69,513
20060901|2006-07-24 12:30,24,109.69,109.69,109.68,109.69,214
20060901|2006-07-24 13:00,24,109.69,109.7,109.69,109.69,68
20060901|2006-07-24 13:30,24,109.69,109.69,109.68,109.69,107
20060901|2006-07-24 14:30,24,109.69,109.69,109.65,109.65,843
20060901|2006-07-24 15:00,24,109.65,109.65,109.65,109.65,13
20060901|2006-07-25 01:00,25,109.65,109.7,109.64,109.68,11510
20060901|2006-07-25 01:30,25,109.68,109.69,109.64,109.66,13156
20060901|2006-07-25 02:00,25,109.66,109.68,109.65,109.68,10415
20060901|2006-07-25 02:30,25,109.68,109.83,109.67,109.77,74188
20060901|2006-07-25 03:00,25,109.77,109.8,109.75,109.77,38549
20060901|2006-07-25 03:30,25,109.77,109.81,109.77,109.79,26443
20060901|2006-07-25 04:00,25,109.79,109.85,109.79,109.84,46863
20060901|2006-07-25 04:30,25,109.84,109.85,109.82,109.83,18752
20060901|2006-07-25 05:00,25,109.83,109.84,109.81,109.82,14956
20060901|2006-07-25 05:30,25,109.82,109.85,109.81,109.81,8942
20060901|2006-07-25 06:00,25,109.82,109.85,109.81,109.84,8917
20060901|2006-07-25 06:30,25,109.84,109.85,109.82,109.83,5036
20060901|2006-07-25 07:00,25,109.83,109.83,109.78,109.8,10495
20060901|2006-07-25 07:30,25,109.8,109.83,109.79,109.79,25256
20060901|2006-07-25 08:00,25,109.79,109.8,109.74,109.77,37146
20060901|2006-07-25 08:30,25,109.77,109.79,109.73,109.73,27280
20060901|2006-07-25 09:00,25,109.73,109.75,109.67,109.67,62450
20060901|2006-07-25 09:30,25,109.67,109.72,109.66,109.69,34188
20060901|2006-07-25 10:00,25,109.68,109.68,109.64,109.66,25093
20060901|2006-07-25 10:30,25,109.67,109.7,109.66,109.68,14554
20060901|2006-07-25 11:00,25,109.68,109.69,109.67,109.68,5749
20060901|2006-07-25 11:30,25,109.69,109.7,109.68,109.69,2699
20060901|2006-07-25 12:00,25,109.7,109.7,109.67,109.69,768
20060901|2006-07-25 12:30,25,109.69,109.7,109.68,109.68,170
20060901|2006-07-25 13:00,25,109.68,109.68,109.68,109.68,124
20060901|2006-07-25 13:30,25,109.68,109.68,109.67,109.68,77
20060901|2006-07-25 14:00,25,109.67,109.67,109.67,109.67,22
20060901|2006-07-25 14:30,25,109.68,109.69,109.67,109.69,1155
20060901|2006-07-25 15:00,25,109.68,109.68,109.68,109.68,32
20060901|2006-07-26 01:00,26,109.68,109.68,109.66,109.67,9999
20060901|2006-07-26 01:30,26,109.67,109.69,109.66,109.68,7856
20060901|2006-07-26 02:00,26,109.69,109.74,109.69,109.74,22050
20060901|2006-07-26 02:30,26,109.73,109.77,109.67,109.69,42037
20060901|2006-07-26 03:00,26,109.69,109.7,109.6,109.61,73505
20060901|2006-07-26 03:30,26,109.62,109.63,109.59,109.59,40950
20060901|2006-07-26 04:00,26,109.6,109.6,109.51,109.53,72738
20060901|2006-07-26 04:30,26,109.52,109.54,109.46,109.47,42107
20060901|2006-07-26 05:00,26,109.47,109.5,109.45,109.49,31376
20060901|2006-07-26 05:30,26,109.49,109.51,109.48,109.49,14302
20060901|2006-07-26 06:00,26,109.49,109.49,109.45,109.45,18982
20060901|2006-07-26 06:30,26,109.45,109.5,109.44,109.49,20172
20060901|2006-07-26 07:00,26,109.48,109.52,109.47,109.5,23724
20060901|2006-07-26 07:30,26,109.5,109.54,109.49,109.5,18527
20060901|2006-07-26 08:00,26,109.5,109.51,109.48,109.5,12080
20060901|2006-07-26 08:30,26,109.51,109.53,109.5,109.52,14466
20060901|2006-07-26 09:00,26,109.53,109.56,109.52,109.55,36239
20060901|2006-07-26 09:30,26,109.55,109.56,109.53,109.54,33129
20060901|2006-07-26 10:00,26,109.54,109.56,109.53,109.55,15014
20060901|2006-07-26 10:30,26,109.54,109.57,109.54,109.56,11846
20060901|2006-07-26 11:00,26,109.57,109.57,109.55,109.56,8381
20060901|2006-07-26 11:30,26,109.56,109.58,109.55,109.57,5311
20060901|2006-07-26 12:00,26,109.57,109.58,109.56,109.57,2983
20060901|2006-07-26 12:30,26,109.57,109.58,109.57,109.58,1026
20060901|2006-07-26 13:00,26,109.59,109.64,109.58,109.63,5305
20060901|2006-07-26 13:30,26,109.63,109.64,109.62,109.64,4599
20060901|2006-07-26 14:00,26,109.64,109.66,109.63,109.65,2177
20060901|2006-07-26 14:30,26,109.65,109.66,109.64,109.66,1208
20060901|2006-07-26 15:00,26,109.65,109.65,109.65,109.65,14
20060901|2006-07-27 01:00,27,109.66,109.74,109.65,109.73,35956
20060901|2006-07-27 01:30,27,109.74,109.75,109.7,109.74,30109
20060901|2006-07-27 02:00,27,109.74,109.78,109.74,109.76,52063
20060901|2006-07-27 02:30,27,109.77,109.82,109.76,109.79,47352
20060901|2006-07-27 03:00,27,109.8,109.81,109.76,109.78,27661
20060901|2006-07-27 03:30,27,109.77,109.79,109.76,109.77,19537
20060901|2006-07-27 04:00,27,109.77,109.8,109.76,109.78,35918
20060901|2006-07-27 04:30,27,109.78,109.79,109.75,109.76,22563
20060901|2006-07-27 05:00,27,109.76,109.79,109.75,109.78,13152
20060901|2006-07-27 05:30,27,109.78,109.79,109.76,109.79,10036
20060901|2006-07-27 06:00,27,109.78,109.79,109.76,109.77,7335
20060901|2006-07-27 06:30,27,109.78,109.78,109.76,109.77,4031
20060901|2006-07-27 07:00,27,109.77,109.77,109.69,109.7,32279
20060901|2006-07-27 07:30,27,109.7,109.76,109.65,109.74,65755
20060901|2006-07-27 08:00,27,109.74,109.82,109.74,109.81,60766
20060901|2006-07-27 08:30,27,109.81,109.82,109.76,109.81,37786
20060901|2006-07-27 09:00,27,109.81,109.84,109.76,109.78,43015
20060901|2006-07-27 09:30,27,109.77,109.8,109.74,109.76,22909
20060901|2006-07-27 10:00,27,109.77,109.78,109.71,109.75,43942
20060901|2006-07-27 10:30,27,109.75,109.78,109.73,109.74,22654
20060901|2006-07-27 11:00,27,109.74,109.74,109.71,109.72,8230
20060901|2006-07-27 11:30,27,109.72,109.75,109.72,109.72,3712
20060901|2006-07-27 12:00,27,109.73,109.74,109.71,109.74,3248
20060901|2006-07-27 12:30,27,109.74,109.76,109.73,109.74,560
20060901|2006-07-27 13:00,27,109.74,109.74,109.73,109.73,87
20060901|2006-07-27 13:30,27,109.73,109.73,109.73,109.73,128
20060901|2006-07-27 14:00,27,109.73,109.73,109.71,109.71,719
20060901|2006-07-27 14:30,27,109.73,109.73,109.7,109.72,716
20060901|2006-07-27 15:00,27,109.72,109.72,109.72,109.72,49
20060901|2006-07-28 01:00,28,109.71,109.72,109.68,109.68,10674
20060901|2006-07-28 01:30,28,109.68,109.7,109.64,109.66,21582
20060901|2006-07-28 02:00,28,109.67,109.68,109.65,109.68,11463
20060901|2006-07-28 02:30,28,109.68,109.68,109.64,109.68,20357
20060901|2006-07-28 03:00,28,109.67,109.72,109.65,109.71,23949
20060901|2006-07-28 03:30,28,109.72,109.73,109.69,109.7,21631
20060901|2006-07-28 04:00,28,109.7,109.72,109.68,109.71,16837
20060901|2006-07-28 04:30,28,109.71,109.71,109.69,109.7,10595
20060901|2006-07-28 05:00,28,109.71,109.71,109.68,109.7,18622
20060901|2006-07-28 05:30,28,109.71,109.75,109.71,109.72,18381
20060901|2006-07-28 06:00,28,109.72,109.73,109.71,109.71,2781
20060901|2006-07-28 06:30,28,109.72,109.72,109.7,109.71,5767
20060901|2006-07-28 07:00,28,109.71,109.8,109.7,109.78,40967
20060901|2006-07-28 07:30,28,109.78,109.88,109.78,109.83,92117
20060901|2006-07-28 08:00,28,109.83,109.9,109.83,109.89,50028
20060901|2006-07-28 08:30,28,109.89,109.94,109.87,109.9,53084
20060901|2006-07-28 09:00,28,109.9,109.93,109.87,109.88,36701
20060901|2006-07-28 09:30,28,109.88,109.9,109.87,109.87,18473
20060901|2006-07-28 10:00,28,109.87,109.9,109.86,109.89,18457
20060901|2006-07-28 10:30,28,109.9,109.9,109.88,109.88,11088
20060901|2006-07-28 11:00,28,109.88,109.89,109.86,109.87,4132
20060901|2006-07-28 11:30,28,109.86,109.87,109.84,109.85,3862
20060901|2006-07-28 12:00,28,109.84,109.86,109.83,109.86,2806
20060901|2006-07-28 12:30,28,109.86,109.86,109.85,109.86,228
20060901|2006-07-28 13:30,28,109.86,109.86,109.86,109.86,127
20060901|2006-07-28 14:00,28,109.86,109.86,109.84,109.85,795
20060901|2006-07-28 14:30,28,109.86,109.86,109.85,109.85,348
20060901|2006-07-31 01:00,31,109.85,109.86,109.78,109.78,25779
20060901|2006-07-31 01:30,31,109.79,109.81,109.77,109.79,12626
20060901|2006-07-31 02:00,31,109.79,109.81,109.76,109.79,16797
20060901|2006-07-31 02:30,31,109.79,109.81,109.78,109.79,14683
20060901|2006-07-31 03:00,31,109.79,109.79,109.77,109.78,12129
20060901|2006-07-31 03:30,31,109.78,109.8,109.77,109.79,21093
20060901|2006-07-31 04:00,31,109.78,109.81,109.78,109.8,19352
20060901|2006-07-31 04:30,31,109.8,109.8,109.77,109.77,16427
20060901|2006-07-31 05:00,31,109.78,109.78,109.75,109.77,17716
20060901|2006-07-31 05:30,31,109.77,109.77,109.73,109.75,14783
20060901|2006-07-31 06:00,31,109.75,109.76,109.74,109.76,10661
20060901|2006-07-31 06:30,31,109.76,109.79,109.76,109.78,12644
20060901|2006-07-31 07:00,31,109.78,109.79,109.76,109.77,12847
20060901|2006-07-31 07:30,31,109.77,109.78,109.73,109.77,32217
20060901|2006-07-31 08:00,31,109.77,109.82,109.75,109.8,37061
20060901|2006-07-31 08:30,31,109.8,109.82,109.77,109.78,25105
20060901|2006-07-31 09:00,31,109.78,109.82,109.78,109.8,25805
20060901|2006-07-31 09:30,31,109.8,109.88,109.8,109.87,60138
20060901|2006-07-31 10:00,31,109.87,109.91,109.87,109.9,47971
20060901|2006-07-31 10:30,31,109.9,109.9,109.86,109.87,15563
20060901|2006-07-31 11:00,31,109.87,109.88,109.87,109.88,6186
20060901|2006-07-31 11:30,31,109.88,109.88,109.87,109.87,3200
20060901|2006-07-31 12:00,31,109.87,109.88,109.85,109.88,1511
20060901|2006-07-31 12:30,31,109.88,109.89,109.87,109.88,180
20060901|2006-07-31 13:00,31,109.88,109.89,109.88,109.89,444
20060901|2006-07-31 13:30,31,109.87,109.88,109.87,109.88,36
20060901|2006-07-31 14:00,31,109.88,109.88,109.88,109.88,135
20060901|2006-07-31 14:30,31,109.89,109.89,109.86,109.86,1047
20060901|2006-08-01 01:00,1,109.88,109.9,109.86,109.88,9287
20060901|2006-08-01 01:30,1,109.89,109.95,109.88,109.91,25360
20060901|2006-08-01 02:00,1,109.92,109.92,109.86,109.89,20633
20060901|2006-08-01 02:30,1,109.89,109.9,109.84,109.86,33943
20060901|2006-08-01 03:00,1,109.86,109.86,109.78,109.78,43333
20060901|2006-08-01 03:30,1,109.79,109.81,109.77,109.79,27556
20060901|2006-08-01 04:00,1,109.78,109.79,109.76,109.79,23835
20060901|2006-08-01 04:30,1,109.78,109.79,109.76,109.77,19517
20060901|2006-08-01 05:00,1,109.77,109.79,109.75,109.77,16601
20060901|2006-08-01 05:30,1,109.77,109.79,109.75,109.79,10832
20060901|2006-08-01 06:00,1,109.78,109.81,109.78,109.79,9321
20060901|2006-08-01 06:30,1,109.79,109.81,109.79,109.79,6927
20060901|2006-08-01 07:00,1,109.79,109.8,109.74,109.79,23279
20060901|2006-08-01 07:30,1,109.79,109.81,109.7,109.76,91785
20060901|2006-08-01 08:00,1,109.75,109.79,109.74,109.76,30747
20060901|2006-08-01 08:30,1,109.77,109.79,109.71,109.72,38372
20060901|2006-08-01 09:00,1,109.71,109.8,109.7,109.78,61640
20060901|2006-08-01 09:30,1,109.78,109.86,109.77,109.86,39225
20060901|2006-08-01 10:00,1,109.85,109.89,109.84,109.87,16423
20060901|2006-08-01 10:30,1,109.88,109.9,109.85,109.89,8704
20060901|2006-08-01 11:00,1,109.89,109.91,109.87,109.9,11829
20060901|2006-08-01 11:30,1,109.9,109.91,109.89,109.89,6357
20060901|2006-08-01 12:00,1,109.89,109.9,109.88,109.89,1690
20060901|2006-08-01 12:30,1,109.89,109.91,109.89,109.89,375
20060901|2006-08-01 13:00,1,109.89,109.89,109.87,109.89,514
20060901|2006-08-01 13:30,1,109.89,109.91,109.89,109.91,572
20060901|2006-08-01 14:00,1,109.9,109.92,109.9,109.91,786
20060901|2006-08-01 14:30,1,109.91,109.92,109.89,109.9,929
20060901|2006-08-01 15:00,1,109.91,109.91,109.91,109.91,2
20060901|2006-08-02 01:00,2,109.91,109.99,109.91,109.97,23789
20060901|2006-08-02 01:30,2,109.96,109.97,109.93,109.96,10869
20060901|2006-08-02 02:00,2,109.96,109.99,109.92,109.93,18931
20060901|2006-08-02 02:30,2,109.93,109.94,109.9,109.93,24593
20060901|2006-08-02 03:00,2,109.93,109.95,109.92,109.92,8094
20060901|2006-08-02 03:30,2,109.92,109.93,109.9,109.9,12456
20060901|2006-08-02 04:00,2,109.91,109.92,109.89,109.91,12827
20060901|2006-08-02 04:30,2,109.91,109.91,109.88,109.89,13780
20060901|2006-08-02 05:00,2,109.89,109.9,109.88,109.89,13484
20060901|2006-08-02 05:30,2,109.89,109.91,109.88,109.9,10141
20060901|2006-08-02 06:00,2,109.9,109.9,109.89,109.9,3858
20060901|2006-08-02 06:30,2,109.89,109.92,109.89,109.91,5973
20060901|2006-08-02 07:00,2,109.91,109.95,109.87,109.89,34011
20060901|2006-08-02 07:30,2,109.89,109.89,109.84,109.84,28098
20060901|2006-08-02 08:00,2,109.84,109.85,109.78,109.8,66309
20060901|2006-08-02 08:30,2,109.8,109.82,109.76,109.77,41125
20060901|2006-08-02 09:00,2,109.78,109.78,109.73,109.77,46554
20060901|2006-08-02 09:30,2,109.77,109.82,109.76,109.79,34927
20060901|2006-08-02 10:00,2,109.8,109.83,109.79,109.82,19440
20060901|2006-08-02 10:30,2,109.83,109.88,109.82,109.87,13973
20060901|2006-08-02 11:00,2,109.87,109.88,109.84,109.85,14730
20060901|2006-08-02 11:30,2,109.85,109.87,109.84,109.86,4367
20060901|2006-08-02 12:00,2,109.87,109.87,109.85,109.87,501
20060901|2006-08-02 12:30,2,109.87,109.87,109.86,109.87,185
20060901|2006-08-02 13:00,2,109.87,109.87,109.86,109.87,130
20060901|2006-08-02 13:30,2,109.87,109.88,109.86,109.87,86
20060901|2006-08-02 14:00,2,109.87,109.87,109.86,109.86,156
20060901|2006-08-02 14:30,2,109.86,109.88,109.85,109.87,1079
20060901|2006-08-03 01:00,3,109.9,109.91,109.85,109.87,9811
20060901|2006-08-03 01:30,3,109.87,109.87,109.86,109.87,865
20060901|2006-08-03 02:00,3,109.86,109.89,109.86,109.88,10009
20060901|2006-08-03 02:30,3,109.88,109.88,109.82,109.85,19959
20060901|2006-08-03 03:00,3,109.85,109.86,109.82,109.85,20336
20060901|2006-08-03 03:30,3,109.85,109.86,109.79,109.8,26704
20060901|2006-08-03 04:00,3,109.81,109.83,109.79,109.82,21247
20060901|2006-08-03 04:30,3,109.82,109.83,109.81,109.83,16475
20060901|2006-08-03 05:00,3,109.82,109.83,109.81,109.82,12907
20060901|2006-08-03 05:30,3,109.81,109.82,109.61,109.74,34415
20060901|2006-08-03 06:00,3,109.74,109.76,109.61,109.62,103586
20060901|2006-08-03 06:30,3,109.62,109.7,109.62,109.67,46626
20060901|2006-08-03 07:00,3,109.67,109.69,109.65,109.65,28335
20060901|2006-08-03 07:30,3,109.66,109.67,109.52,109.56,119046
20060901|2006-08-03 08:00,3,109.56,109.62,109.55,109.58,65734
20060901|2006-08-03 08:30,3,109.58,109.59,109.51,109.54,56211
20060901|2006-08-03 09:00,3,109.54,109.58,109.52,109.55,44847
20060901|2006-08-03 09:30,3,109.55,109.56,109.54,109.54,26244
20060901|2006-08-03 10:00,3,109.54,109.55,109.46,109.48,60893
20060901|2006-08-03 10:30,3,109.48,109.52,109.48,109.49,19907
20060901|2006-08-03 11:00,3,109.5,109.55,109.49,109.54,14952
20060901|2006-08-03 11:30,3,109.54,109.56,109.53,109.55,7432
20060901|2006-08-03 12:00,3,109.55,109.56,109.54,109.55,1402
20060901|2006-08-03 12:30,3,109.55,109.56,109.54,109.55,723
20060901|2006-08-03 13:00,3,109.55,109.56,109.55,109.56,320
20060901|2006-08-03 13:30,3,109.55,109.55,109.54,109.54,39
20060901|2006-08-03 14:00,3,109.54,109.54,109.53,109.53,196
20060901|2006-08-03 14:30,3,109.53,109.54,109.53,109.53,727
20060901|2006-08-04 01:00,4,109.54,109.56,109.51,109.54,23526
20060901|2006-08-04 01:30,4,109.54,109.55,109.52,109.53,14424
20060901|2006-08-04 02:00,4,109.53,109.53,109.48,109.49,26310
20060901|2006-08-04 02:30,4,109.5,109.5,109.4,109.44,53556
20060901|2006-08-04 03:00,4,109.44,109.45,109.42,109.43,19677
20060901|2006-08-04 03:30,4,109.43,109.47,109.42,109.47,15422
20060901|2006-08-04 04:00,4,109.47,109.49,109.45,109.47,19780
20060901|2006-08-04 04:30,4,109.47,109.49,109.45,109.47,27346
20060901|2006-08-04 05:00,4,109.48,109.5,109.46,109.48,14863
20060901|2006-08-04 05:30,4,109.48,109.49,109.46,109.48,14252
20060901|2006-08-04 06:00,4,109.48,109.51,109.47,109.5,21952
20060901|2006-08-04 06:30,4,109.5,109.53,109.5,109.53,12452
20060901|2006-08-04 07:00,4,109.52,109.71,109.52,109.7,51715
20060901|2006-08-04 07:30,4,109.7,109.78,109.64,109.78,133007
20060901|2006-08-04 08:00,4,109.78,109.81,109.74,109.79,71371
20060901|2006-08-04 08:30,4,109.78,109.85,109.75,109.85,46023
20060901|2006-08-04 09:00,4,109.85,109.87,109.81,109.84,43677
20060901|2006-08-04 09:30,4,109.84,109.85,109.81,109.83,18959
20060901|2006-08-04 10:00,4,109.82,109.85,109.81,109.83,20744
20060901|2006-08-04 10:30,4,109.84,109.85,109.82,109.85,16389
20060901|2006-08-04 11:00,4,109.84,109.87,109.84,109.84,5222
20060901|2006-08-04 11:30,4,109.85,109.86,109.84,109.85,7075
20060901|2006-08-04 12:00,4,109.84,109.86,109.84,109.84,5579
20060901|2006-08-04 12:30,4,109.84,109.85,109.83,109.84,3144
20060901|2006-08-04 13:00,4,109.83,109.85,109.83,109.85,793
20060901|2006-08-04 13:30,4,109.84,109.84,109.82,109.82,736
20060901|2006-08-04 14:00,4,109.83,109.84,109.82,109.83,1235
20060901|2006-08-04 14:30,4,109.84,109.84,109.81,109.81,342
20060901|2006-08-07 01:00,7,109.83,109.83,109.79,109.82,5690
20060901|2006-08-07 01:30,7,109.82,109.9,109.81,109.82,22123
20060901|2006-08-07 02:00,7,109.82,109.87,109.82,109.84,15800
20060901|2006-08-07 02:30,7,109.83,109.84,109.8,109.82,17559
20060901|2006-08-07 03:00,7,109.83,109.84,109.81,109.84,9555
20060901|2006-08-07 03:30,7,109.84,109.84,109.8,109.81,11785
20060901|2006-08-07 04:00,7,109.81,109.84,109.79,109.83,21244
20060901|2006-08-07 04:30,7,109.83,109.83,109.81,109.82,17293
20060901|2006-08-07 05:00,7,109.82,109.84,109.81,109.84,11559
20060901|2006-08-07 05:30,7,109.84,109.86,109.83,109.86,11851
20060901|2006-08-07 06:00,7,109.86,109.89,109.85,109.86,12928
20060901|2006-08-07 06:30,7,109.86,109.88,109.85,109.86,18388
20060901|2006-08-07 07:00,7,109.87,109.89,109.85,109.88,16692
20060901|2006-08-07 07:30,7,109.88,109.92,109.87,109.9,26962
20060901|2006-08-07 08:00,7,109.9,109.9,109.87,109.88,16073
20060901|2006-08-07 08:30,7,109.88,109.89,109.85,109.86,15124
20060901|2006-08-07 09:00,7,109.86,109.88,109.84,109.87,25779
20060901|2006-08-07 09:30,7,109.87,109.88,109.86,109.87,6312
20060901|2006-08-07 10:00,7,109.88,109.89,109.86,109.88,12317
20060901|2006-08-07 10:30,7,109.88,109.88,109.87,109.87,5229
20060901|2006-08-07 11:00,7,109.87,109.89,109.87,109.87,2478
20060901|2006-08-07 11:30,7,109.88,109.89,109.88,109.89,1410
20060901|2006-08-07 12:00,7,109.88,109.89,109.87,109.87,1011
20060901|2006-08-07 12:30,7,109.87,109.87,109.86,109.86,1938
20060901|2006-08-07 13:00,7,109.86,109.86,109.85,109.86,1372
20060901|2006-08-07 13:30,7,109.85,109.86,109.85,109.85,101
20060901|2006-08-07 14:00,7,109.86,109.87,109.86,109.87,645
20060901|2006-08-07 14:30,7,109.87,109.88,109.86,109.88,634
20060901|2006-08-08 01:00,8,109.84,109.85,109.82,109.84,3650
20060901|2006-08-08 01:30,8,109.84,109.87,109.84,109.87,6256
20060901|2006-08-08 02:00,8,109.87,109.88,109.85,109.87,8018
20060901|2006-08-08 02:30,8,109.87,109.87,109.85,109.87,12890
20060901|2006-08-08 03:00,8,109.86,109.86,109.84,109.86,17291
20060901|2006-08-08 03:30,8,109.85,109.87,109.84,109.87,7701
20060901|2006-08-08 04:00,8,109.87,109.89,109.85,109.87,17762
20060901|2006-08-08 04:30,8,109.88,109.91,109.87,109.89,15716
20060901|2006-08-08 05:00,8,109.9,109.9,109.86,109.86,18302
20060901|2006-08-08 05:30,8,109.87,109.88,109.85,109.86,12901
20060901|2006-08-08 06:00,8,109.87,109.87,109.84,109.86,12773
20060901|2006-08-08 06:30,8,109.85,109.86,109.84,109.85,7300
20060901|2006-08-08 07:00,8,109.85,109.86,109.82,109.82,11883
20060901|2006-08-08 07:30,8,109.82,109.85,109.81,109.84,20216
20060901|2006-08-08 08:00,8,109.84,109.88,109.84,109.87,20974
20060901|2006-08-08 08:30,8,109.87,109.88,109.85,109.86,38807
20060901|2006-08-08 09:00,8,109.86,109.87,109.84,109.87,19712
20060901|2006-08-08 09:30,8,109.86,109.87,109.86,109.87,5551
20060901|2006-08-08 10:00,8,109.87,109.91,109.87,109.9,16367
20060901|2006-08-08 10:30,8,109.89,109.9,109.89,109.89,7268
20060901|2006-08-08 11:00,8,109.9,109.91,109.89,109.9,5236
20060901|2006-08-08 11:30,8,109.91,109.93,109.9,109.91,7576
20060901|2006-08-08 12:00,8,109.91,109.94,109.9,109.92,4462
20060901|2006-08-08 12:30,8,109.92,109.93,109.92,109.93,1795
20060901|2006-08-08 13:00,8,109.92,110,109.87,109.93,19800
20060901|2006-08-08 13:30,8,109.92,109.95,109.91,109.92,4887
20060901|2006-08-08 14:00,8,109.93,109.95,109.92,109.95,2223
20060901|2006-08-08 14:30,8,109.95,109.97,109.95,109.97,844
20060901|2006-08-08 15:00,8,109.97,109.97,109.97,109.97,114
20060901|2006-08-09 01:00,9,109.92,109.92,109.84,109.85,15143
20060901|2006-08-09 01:30,9,109.84,109.85,109.73,109.75,35268
20060901|2006-08-09 02:00,9,109.75,109.8,109.75,109.79,17314
20060901|2006-08-09 02:30,9,109.8,109.8,109.74,109.76,24810
20060901|2006-08-09 03:00,9,109.77,109.78,109.76,109.77,17545
20060901|2006-08-09 03:30,9,109.78,109.8,109.76,109.77,16290
20060901|2006-08-09 04:00,9,109.77,109.78,109.75,109.75,26920
20060901|2006-08-09 04:30,9,109.76,109.78,109.75,109.77,17533
20060901|2006-08-09 05:00,9,109.78,109.78,109.76,109.77,6259
20060901|2006-08-09 05:30,9,109.76,109.78,109.76,109.78,12845
20060901|2006-08-09 06:00,9,109.78,109.78,109.76,109.77,10750
20060901|2006-08-09 06:30,9,109.77,109.77,109.75,109.76,7356
20060901|2006-08-09 07:00,9,109.75,109.75,109.71,109.72,29119
20060901|2006-08-09 07:30,9,109.73,109.73,109.7,109.73,16834
20060901|2006-08-09 08:00,9,109.73,109.76,109.7,109.71,26011
20060901|2006-08-09 08:30,9,109.7,109.73,109.7,109.72,13595
20060901|2006-08-09 09:00,9,109.73,109.77,109.72,109.76,15147
20060901|2006-08-09 09:30,9,109.76,109.78,109.75,109.76,11148
20060901|2006-08-09 10:00,9,109.75,109.76,109.73,109.75,19014
20060901|2006-08-09 10:30,9,109.74,109.74,109.73,109.73,7855
20060901|2006-08-09 11:00,9,109.73,109.75,109.73,109.74,4357
20060901|2006-08-09 11:30,9,109.75,109.76,109.73,109.75,5498
20060901|2006-08-09 12:00,9,109.76,109.76,109.73,109.76,1844
20060901|2006-08-09 12:30,9,109.76,109.78,109.76,109.78,1429
20060901|2006-08-09 13:00,9,109.77,109.78,109.77,109.78,697
20060901|2006-08-09 13:30,9,109.78,109.81,109.78,109.8,1700
20060901|2006-08-09 14:00,9,109.81,109.81,109.8,109.8,277
20060901|2006-08-09 14:30,9,109.8,109.82,109.8,109.82,638
20060901|2006-08-09 15:00,9,109.82,109.82,109.82,109.82,18
20060901|2006-08-10 01:00,10,109.76,109.87,109.76,109.87,17974
20060901|2006-08-10 01:30,10,109.87,109.91,109.84,109.88,31644
20060901|2006-08-10 02:00,10,109.89,110.02,109.88,109.94,69516
20060901|2006-08-10 02:30,10,109.94,109.96,109.91,109.94,22680
20060901|2006-08-10 03:00,10,109.95,109.95,109.9,109.92,22495
20060901|2006-08-10 03:30,10,109.92,109.93,109.9,109.91,19668
20060901|2006-08-10 04:00,10,109.92,109.92,109.86,109.88,24164
20060901|2006-08-10 04:30,10,109.89,109.91,109.87,109.9,19154
20060901|2006-08-10 05:00,10,109.91,109.91,109.89,109.9,12148
20060901|2006-08-10 05:30,10,109.9,109.91,109.88,109.89,11487
20060901|2006-08-10 06:00,10,109.9,109.91,109.88,109.9,4501
20060901|2006-08-10 06:30,10,109.9,109.9,109.87,109.89,12911
20060901|2006-08-10 07:00,10,109.89,109.9,109.88,109.89,11925
20060901|2006-08-10 07:30,10,109.89,109.89,109.83,109.83,32517
20060901|2006-08-10 08:00,10,109.84,109.86,109.83,109.84,15788
20060901|2006-08-10 08:30,10,109.84,109.84,109.77,109.78,30617
20060901|2006-08-10 09:00,10,109.78,109.78,109.74,109.77,26422
20060901|2006-08-10 09:30,10,109.76,109.78,109.73,109.76,23324
20060901|2006-08-10 10:00,10,109.76,109.78,109.76,109.76,18553
20060901|2006-08-10 10:30,10,109.77,109.77,109.74,109.76,23788
20060901|2006-08-10 11:00,10,109.76,109.79,109.76,109.79,6213
20060901|2006-08-10 11:30,10,109.78,109.79,109.76,109.78,4856
20060901|2006-08-10 12:00,10,109.78,109.78,109.74,109.76,5734
20060901|2006-08-10 12:30,10,109.77,109.79,109.77,109.77,863
20060901|2006-08-10 13:00,10,109.77,109.77,109.76,109.77,537
20060901|2006-08-10 13:30,10,109.78,109.78,109.78,109.78,103
20060901|2006-08-10 14:00,10,109.79,109.79,109.78,109.78,122
20060901|2006-08-10 14:30,10,109.78,109.81,109.78,109.81,690
20060901|2006-08-10 15:00,10,109.81,109.81,109.81,109.81,6
20060901|2006-08-11 01:00,11,109.79,109.8,109.71,109.73,13588
20060901|2006-08-11 01:30,11,109.73,109.74,109.63,109.65,39110
20060901|2006-08-11 02:00,11,109.66,109.67,109.62,109.63,27546
20060901|2006-08-11 02:30,11,109.63,109.64,109.61,109.63,23253
20060901|2006-08-11 03:00,11,109.62,109.64,109.56,109.56,34312
20060901|2006-08-11 03:30,11,109.56,109.59,109.54,109.55,51702
20060901|2006-08-11 04:00,11,109.54,109.58,109.52,109.53,46937
20060901|2006-08-11 04:30,11,109.53,109.54,109.5,109.53,40697
20060901|2006-08-11 05:00,11,109.53,109.55,109.52,109.53,10928
20060901|2006-08-11 05:30,11,109.53,109.56,109.53,109.55,15556
20060901|2006-08-11 06:00,11,109.55,109.56,109.53,109.55,6014
20060901|2006-08-11 06:30,11,109.55,109.57,109.54,109.56,7639
20060901|2006-08-11 07:00,11,109.56,109.6,109.5,109.52,39513
20060901|2006-08-11 07:30,11,109.52,109.55,109.5,109.54,46545
20060901|2006-08-11 08:00,11,109.54,109.55,109.5,109.5,32400
20060901|2006-08-11 08:30,11,109.5,109.54,109.49,109.53,25648
20060901|2006-08-11 09:00,11,109.53,109.55,109.5,109.51,12363
20060901|2006-08-11 09:30,11,109.52,109.52,109.46,109.51,36435
20060901|2006-08-11 10:00,11,109.5,109.52,109.48,109.5,18500
20060901|2006-08-11 10:30,11,109.49,109.51,109.47,109.48,8622
20060901|2006-08-11 11:00,11,109.47,109.49,109.46,109.49,4025
20060901|2006-08-11 11:30,11,109.49,109.49,109.47,109.48,4726
20060901|2006-08-11 12:00,11,109.48,109.49,109.48,109.48,838
20060901|2006-08-11 12:30,11,109.48,109.49,109.48,109.49,229
20060901|2006-08-11 13:00,11,109.48,109.48,109.48,109.48,327
20060901|2006-08-11 13:30,11,109.48,109.49,109.48,109.49,28
20060901|2006-08-11 14:00,11,109.49,109.49,109.48,109.48,390
20060901|2006-08-11 14:30,11,109.47,109.49,109.46,109.48,936
20060901|2006-08-11 15:00,11,109.47,109.47,109.47,109.47,1
20060901|2006-08-14 01:00,14,109.43,109.43,109.31,109.36,23000
20060901|2006-08-14 01:30,14,109.36,109.38,109.34,109.37,18052
20060901|2006-08-14 02:00,14,109.36,109.4,109.35,109.39,20373
20060901|2006-08-14 02:30,14,109.39,109.39,109.35,109.35,19671
20060901|2006-08-14 03:00,14,109.36,109.37,109.33,109.35,20263
20060901|2006-08-14 03:30,14,109.35,109.36,109.33,109.35,16398
20060901|2006-08-14 04:00,14,109.36,109.39,109.36,109.37,16491
20060901|2006-08-14 04:30,14,109.37,109.38,109.35,109.37,11765
20060901|2006-08-14 05:00,14,109.37,109.37,109.35,109.36,5657
20060901|2006-08-14 05:30,14,109.37,109.38,109.35,109.36,5290
20060901|2006-08-14 06:00,14,109.37,109.37,109.34,109.34,9205
20060901|2006-08-14 06:30,14,109.35,109.37,109.34,109.36,10184
20060901|2006-08-14 07:00,14,109.35,109.37,109.33,109.37,8278
20060901|2006-08-14 07:30,14,109.36,109.39,109.36,109.39,8058
20060901|2006-08-14 08:00,14,109.38,109.39,109.33,109.35,30497
20060901|2006-08-14 08:30,14,109.35,109.37,109.34,109.35,11932
20060901|2006-08-14 09:00,14,109.36,109.39,109.34,109.37,16096
20060901|2006-08-14 09:30,14,109.38,109.38,109.35,109.36,27901
20060901|2006-08-14 10:00,14,109.35,109.37,109.35,109.36,9311
20060901|2006-08-14 10:30,14,109.36,109.37,109.35,109.36,7200
20060901|2006-08-14 11:00,14,109.36,109.37,109.35,109.36,2073
20060901|2006-08-14 11:30,14,109.37,109.37,109.35,109.36,1687
20060901|2006-08-14 12:00,14,109.35,109.36,109.35,109.35,399
20060901|2006-08-14 12:30,14,109.35,109.36,109.33,109.34,1779
20060901|2006-08-14 13:00,14,109.34,109.34,109.33,109.34,449
20060901|2006-08-14 13:30,14,109.33,109.33,109.32,109.33,541
20060901|2006-08-14 14:00,14,109.34,109.34,109.33,109.33,180
20060901|2006-08-14 14:30,14,109.33,109.33,109.32,109.32,404
20060901|2006-08-14 15:00,14,109.32,109.32,109.32,109.32,74
20060901|2006-08-15 01:00,15,109.31,109.32,109.29,109.3,10101
20060901|2006-08-15 01:30,15,109.29,109.3,109.26,109.29,12640
20060901|2006-08-15 02:00,15,109.3,109.33,109.3,109.33,16597
20060901|2006-08-15 02:30,15,109.33,109.36,109.32,109.35,16505
20060901|2006-08-15 03:00,15,109.36,109.38,109.34,109.37,16408
20060901|2006-08-15 03:30,15,109.37,109.39,109.35,109.36,15921
20060901|2006-08-15 04:00,15,109.36,109.39,109.36,109.37,11562
20060901|2006-08-15 04:30,15,109.37,109.42,109.37,109.4,21296
20060901|2006-08-15 05:00,15,109.4,109.42,109.39,109.39,16853
20060901|2006-08-15 05:30,15,109.39,109.41,109.38,109.4,12926
20060901|2006-08-15 06:00,15,109.39,109.41,109.39,109.39,6930
20060901|2006-08-15 06:30,15,109.39,109.39,109.36,109.38,13218
20060901|2006-08-15 07:00,15,109.38,109.52,109.38,109.51,37393
20060901|2006-08-15 07:30,15,109.51,109.53,109.47,109.5,54323
20060901|2006-08-15 08:00,15,109.5,109.51,109.47,109.5,29649
20060901|2006-08-15 08:30,15,109.5,109.55,109.49,109.54,36882
20060901|2006-08-15 09:00,15,109.54,109.57,109.53,109.53,30517
20060901|2006-08-15 09:30,15,109.53,109.54,109.49,109.5,20933
20060901|2006-08-15 10:00,15,109.5,109.52,109.48,109.5,14457
20060901|2006-08-15 10:30,15,109.5,109.52,109.49,109.51,14017
20060901|2006-08-15 11:00,15,109.51,109.54,109.51,109.52,4228
20060901|2006-08-15 11:30,15,109.52,109.53,109.5,109.53,3900
20060901|2006-08-15 12:00,15,109.53,109.54,109.52,109.53,3206
20060901|2006-08-15 12:30,15,109.53,109.53,109.51,109.52,774
20060901|2006-08-15 13:00,15,109.52,109.53,109.51,109.52,272
20060901|2006-08-15 13:30,15,109.53,109.53,109.52,109.52,260
20060901|2006-08-15 14:00,15,109.52,109.53,109.51,109.52,819
20060901|2006-08-15 14:30,15,109.52,109.53,109.5,109.5,773
20060901|2006-08-16 01:00,16,109.48,109.49,109.46,109.46,6389
20060901|2006-08-16 01:30,16,109.47,109.49,109.46,109.48,6324
20060901|2006-08-16 02:00,16,109.47,109.49,109.46,109.47,8856
20060901|2006-08-16 02:30,16,109.48,109.48,109.45,109.46,15549
20060901|2006-08-16 03:00,16,109.46,109.48,109.46,109.46,9767
20060901|2006-08-16 03:30,16,109.46,109.48,109.43,109.44,21884
20060901|2006-08-16 04:00,16,109.43,109.51,109.43,109.5,30722
20060901|2006-08-16 04:30,16,109.5,109.51,109.48,109.49,16472
20060901|2006-08-16 05:00,16,109.5,109.51,109.48,109.49,12670
20060901|2006-08-16 05:30,16,109.49,109.53,109.49,109.5,33025
20060901|2006-08-16 06:00,16,109.5,109.51,109.48,109.48,12563
20060901|2006-08-16 06:30,16,109.49,109.51,109.47,109.5,11968
20060901|2006-08-16 07:00,16,109.5,109.57,109.48,109.56,21311
20060901|2006-08-16 07:30,16,109.56,109.6,109.54,109.59,66268
20060901|2006-08-16 08:00,16,109.59,109.69,109.57,109.66,57183
20060901|2006-08-16 08:30,16,109.66,109.67,109.62,109.63,28893
20060901|2006-08-16 09:00,16,109.63,109.65,109.62,109.65,12895
20060901|2006-08-16 09:30,16,109.64,109.68,109.64,109.67,35647
20060901|2006-08-16 10:00,16,109.67,109.69,109.65,109.68,23754
20060901|2006-08-16 10:30,16,109.68,109.69,109.66,109.68,9478
20060901|2006-08-16 11:00,16,109.67,109.69,109.67,109.68,8258
20060901|2006-08-16 11:30,16,109.68,109.69,109.66,109.68,4073
20060901|2006-08-16 12:00,16,109.69,109.71,109.68,109.69,3191
20060901|2006-08-16 12:30,16,109.69,109.69,109.68,109.69,811
20060901|2006-08-16 13:00,16,109.68,109.7,109.68,109.69,870
20060901|2006-08-16 13:30,16,109.68,109.68,109.68,109.68,321
20060901|2006-08-16 14:00,16,109.68,109.69,109.68,109.69,40
20060901|2006-08-16 14:30,16,109.69,109.69,109.68,109.68,304
20060901|2006-08-16 15:00,16,109.68,109.68,109.68,109.68,1
20060901|2006-08-17 01:00,17,109.71,109.74,109.67,109.74,13817
20060901|2006-08-17 01:30,17,109.74,109.8,109.74,109.76,27907
20060901|2006-08-17 02:00,17,109.76,109.77,109.73,109.74,15801
20060901|2006-08-17 02:30,17,109.75,109.75,109.7,109.7,22011
20060901|2006-08-17 03:00,17,109.7,109.73,109.66,109.71,29870
20060901|2006-08-17 03:30,17,109.72,109.75,109.69,109.75,27194
20060901|2006-08-17 04:00,17,109.75,109.82,109.74,109.77,56627
20060901|2006-08-17 04:30,17,109.78,109.8,109.76,109.79,25035
20060901|2006-08-17 05:00,17,109.79,109.8,109.77,109.8,11954
20060901|2006-08-17 05:30,17,109.8,109.82,109.78,109.79,19093
20060901|2006-08-17 06:00,17,109.79,109.79,109.77,109.79,14701
20060901|2006-08-17 06:30,17,109.79,109.8,109.76,109.76,10832
20060901|2006-08-17 07:00,17,109.76,109.76,109.73,109.74,23317
20060901|2006-08-17 07:30,17,109.73,109.74,109.7,109.74,28237
20060901|2006-08-17 08:00,17,109.73,109.76,109.73,109.75,15746
20060901|2006-08-17 08:30,17,109.74,109.77,109.71,109.75,19092
20060901|2006-08-17 09:00,17,109.75,109.75,109.69,109.71,24058
20060901|2006-08-17 09:30,17,109.7,109.7,109.67,109.69,17476
20060901|2006-08-17 10:00,17,109.68,109.71,109.67,109.7,15430
20060901|2006-08-17 10:30,17,109.7,109.71,109.66,109.67,13183
20060901|2006-08-17 11:00,17,109.67,109.71,109.67,109.68,5862
20060901|2006-08-17 11:30,17,109.68,109.68,109.62,109.65,11771
20060901|2006-08-17 12:00,17,109.65,109.67,109.65,109.66,1522
20060901|2006-08-17 12:30,17,109.66,109.68,109.66,109.67,532
20060901|2006-08-17 13:00,17,109.67,109.67,109.66,109.66,176
20060901|2006-08-17 13:30,17,109.66,109.67,109.66,109.67,140
20060901|2006-08-17 14:00,17,109.66,109.66,109.66,109.66,1
20060901|2006-08-17 14:30,17,109.66,109.67,109.65,109.65,431
20060901|2006-08-18 01:00,18,109.67,109.67,109.59,109.61,19666
20060901|2006-08-18 01:30,18,109.61,109.62,109.57,109.6,15003
20060901|2006-08-18 02:00,18,109.61,109.68,109.6,109.66,19498
20060901|2006-08-18 02:30,18,109.65,109.65,109.57,109.6,34430
20060901|2006-08-18 03:00,18,109.6,109.62,109.59,109.61,21873
20060901|2006-08-18 03:30,18,109.61,109.64,109.59,109.63,12291
20060901|2006-08-18 04:00,18,109.62,109.64,109.57,109.62,22969
20060901|2006-08-18 04:30,18,109.63,109.66,109.63,109.65,20208
20060901|2006-08-18 05:00,18,109.64,109.67,109.63,109.65,11025
20060901|2006-08-18 05:30,18,109.66,109.69,109.65,109.69,12456
20060901|2006-08-18 06:00,18,109.68,109.69,109.65,109.66,11550
20060901|2006-08-18 06:30,18,109.67,109.67,109.64,109.66,10961
20060901|2006-08-18 07:00,18,109.67,109.67,109.64,109.66,9634
20060901|2006-08-18 07:30,18,109.65,109.67,109.64,109.66,15806
20060901|2006-08-18 08:00,18,109.66,109.7,109.65,109.69,20992
20060901|2006-08-18 08:30,18,109.69,109.74,109.66,109.69,40428
20060901|2006-08-18 09:00,18,109.68,109.74,109.68,109.72,30216
20060901|2006-08-18 09:30,18,109.72,109.74,109.7,109.71,21327
20060901|2006-08-18 10:00,18,109.7,109.75,109.7,109.73,14481
20060901|2006-08-18 10:30,18,109.74,109.76,109.73,109.75,11243
20060901|2006-08-18 11:00,18,109.74,109.75,109.72,109.73,5821
20060901|2006-08-18 11:30,18,109.72,109.74,109.72,109.73,3151
20060901|2006-08-18 12:00,18,109.73,109.74,109.73,109.74,209
20060901|2006-08-18 12:30,18,109.74,109.74,109.73,109.74,101
20060901|2006-08-18 13:00,18,109.74,109.74,109.73,109.74,306
20060901|2006-08-18 13:30,18,109.74,109.75,109.74,109.75,685
20060901|2006-08-18 14:00,18,109.75,109.77,109.75,109.76,1010
20060901|2006-08-18 14:30,18,109.76,109.76,109.72,109.72,635
20060901|2006-08-21 01:00,21,109.74,109.83,109.72,109.8,20055
20060901|2006-08-21 01:30,21,109.8,109.88,109.79,109.87,33133
20060901|2006-08-21 02:00,21,109.87,109.9,109.85,109.89,29497
20060901|2006-08-21 02:30,21,109.89,109.89,109.84,109.87,16158
20060901|2006-08-21 03:00,21,109.87,109.88,109.84,109.86,23182
20060901|2006-08-21 03:30,21,109.86,109.87,109.83,109.83,24476
20060901|2006-08-21 04:00,21,109.83,109.86,109.82,109.85,20492
20060901|2006-08-21 04:30,21,109.86,109.91,109.84,109.88,36662
20060901|2006-08-21 05:00,21,109.88,109.89,109.87,109.89,11292
20060901|2006-08-21 05:30,21,109.89,109.91,109.88,109.89,17236
20060901|2006-08-21 06:00,21,109.89,109.89,109.87,109.88,6679
20060901|2006-08-21 06:30,21,109.88,109.89,109.85,109.87,7983
20060901|2006-08-21 07:00,21,109.86,109.87,109.82,109.84,17073
20060901|2006-08-21 07:30,21,109.83,109.87,109.82,109.85,21835
20060901|2006-08-21 08:00,21,109.85,109.86,109.82,109.84,10576
20060901|2006-08-21 08:30,21,109.85,109.89,109.85,109.89,18632
20060901|2006-08-21 09:00,21,109.9,109.9,109.87,109.89,10120
20060901|2006-08-21 09:30,21,109.9,109.9,109.87,109.88,13830
20060901|2006-08-21 10:00,21,109.88,109.93,109.87,109.91,22823
20060901|2006-08-21 10:30,21,109.92,109.97,109.91,109.96,16529
20060901|2006-08-21 11:00,21,109.97,110,109.96,109.98,13771
20060901|2006-08-21 11:30,21,109.98,109.98,109.95,109.96,4579
20060901|2006-08-21 12:00,21,109.96,109.97,109.96,109.96,2242
20060901|2006-08-21 12:30,21,109.96,109.96,109.94,109.95,1330
20060901|2006-08-21 13:00,21,109.95,109.96,109.94,109.96,64
20060901|2006-08-21 13:30,21,109.96,109.96,109.96,109.96,179
20060901|2006-08-21 14:00,21,109.95,109.97,109.95,109.96,629
20060901|2006-08-21 14:30,21,109.96,109.98,109.96,109.97,655
20060901|2006-08-21 15:00,21,109.97,109.97,109.97,109.97,32
20060901|2006-08-22 01:00,22,109.95,109.99,109.93,109.98,10857
20060901|2006-08-22 01:30,22,109.98,109.98,109.96,109.98,14111
20060901|2006-08-22 02:00,22,109.98,109.98,109.93,109.95,17461
20060901|2006-08-22 02:30,22,109.95,110,109.95,109.97,29696
20060901|2006-08-22 03:00,22,109.97,109.97,109.94,109.95,20997
20060901|2006-08-22 03:30,22,109.96,110.06,109.93,110.05,51334
20060901|2006-08-22 04:00,22,110.04,110.25,110.03,110.21,214809
20060901|2006-08-22 04:30,22,110.21,110.23,110.18,110.21,58550
20060901|2006-08-22 05:00,22,110.22,110.27,110.22,110.25,64172
20060901|2006-08-22 05:30,22,110.25,110.25,110.22,110.25,40784
20060901|2006-08-22 06:00,22,110.25,110.26,110.22,110.25,15649
20060901|2006-08-22 06:30,22,110.26,110.28,110.18,110.18,43351
20060901|2006-08-22 07:00,22,110.18,110.23,110.18,110.22,31006
20060901|2006-08-22 07:30,22,110.22,110.22,110.17,110.2,42189
20060901|2006-08-22 08:00,22,110.2,110.24,110.19,110.23,38031
20060901|2006-08-22 08:30,22,110.23,110.25,110.19,110.22,37976
20060901|2006-08-22 09:00,22,110.22,110.31,110.22,110.25,68410
20060901|2006-08-22 09:30,22,110.24,110.28,110.21,110.26,40399
20060901|2006-08-22 10:00,22,110.27,110.3,110.26,110.29,34668
20060901|2006-08-22 10:30,22,110.28,110.3,110.26,110.3,16140
20060901|2006-08-22 11:00,22,110.3,110.3,110.28,110.28,10557
20060901|2006-08-22 11:30,22,110.29,110.29,110.26,110.26,4466
20060901|2006-08-22 12:00,22,110.26,110.26,110.18,110.2,15934
20060901|2006-08-22 12:30,22,110.19,110.21,110.19,110.19,893
20060901|2006-08-22 13:00,22,110.2,110.22,110.2,110.21,617
20060901|2006-08-22 13:30,22,110.21,110.22,110.21,110.22,519
20060901|2006-08-22 14:00,22,110.22,110.22,110.21,110.21,704
20060901|2006-08-22 14:30,22,110.22,110.23,110.21,110.23,457
20060901|2006-08-22 15:00,22,110.22,110.22,110.22,110.22,1
20060901|2006-08-23 01:00,23,110.22,110.23,110.19,110.2,15336
20060901|2006-08-23 01:30,23,110.2,110.2,110.16,110.2,21802
20060901|2006-08-23 02:00,23,110.19,110.25,110.18,110.23,34104
20060901|2006-08-23 02:30,23,110.23,110.26,110.22,110.23,21632
20060901|2006-08-23 03:00,23,110.23,110.24,110.18,110.21,24577
20060901|2006-08-23 03:30,23,110.2,110.22,110.19,110.19,28186
20060901|2006-08-23 04:00,23,110.2,110.2,110.16,110.19,21814
20060901|2006-08-23 04:30,23,110.19,110.2,110.17,110.18,18838
20060901|2006-08-23 05:00,23,110.18,110.2,110.17,110.18,8835
20060901|2006-08-23 05:30,23,110.18,110.21,110.18,110.2,11462
20060901|2006-08-23 06:00,23,110.21,110.22,110.19,110.19,9384
20060901|2006-08-23 06:30,23,110.19,110.2,110.17,110.19,10094
20060901|2006-08-23 07:00,23,110.18,110.24,110.18,110.22,25418
20060901|2006-08-23 07:30,23,110.21,110.23,110.18,110.18,19066
20060901|2006-08-23 08:00,23,110.18,110.19,110.15,110.17,34682
20060901|2006-08-23 08:30,23,110.17,110.24,110.16,110.23,25858
20060901|2006-08-23 09:00,23,110.23,110.23,110.12,110.13,75626
20060901|2006-08-23 09:30,23,110.12,110.19,110.12,110.17,33180
20060901|2006-08-23 10:00,23,110.16,110.23,110.16,110.2,37326
20060901|2006-08-23 10:30,23,110.2,110.21,110.19,110.21,10435
20060901|2006-08-23 11:00,23,110.2,110.22,110.2,110.21,2994
20060901|2006-08-23 11:30,23,110.22,110.22,110.2,110.21,3322
20060901|2006-08-23 12:00,23,110.21,110.22,110.2,110.21,650
20060901|2006-08-23 12:30,23,110.22,110.23,110.22,110.22,222
20060901|2006-08-23 13:00,23,110.23,110.23,110.23,110.23,313
20060901|2006-08-23 13:30,23,110.23,110.24,110.23,110.24,791
20060901|2006-08-23 14:00,23,110.24,110.24,110.23,110.23,161
20060901|2006-08-23 14:30,23,110.25,110.25,110.23,110.24,568
20060901|2006-08-23 15:00,23,110.25,110.25,110.25,110.25,40
20060901|2006-08-24 01:00,24,110.25,110.27,110.22,110.25,12088
20060901|2006-08-24 01:30,24,110.25,110.27,110.23,110.25,9789
20060901|2006-08-24 02:00,24,110.25,110.26,110.22,110.25,18724
20060901|2006-08-24 02:30,24,110.25,110.39,110.12,110.14,58097
20060901|2006-08-24 03:00,24,110.14,110.14,110.02,110.06,118481
20060901|2006-08-24 03:30,24,110.07,110.12,110.03,110.1,46789
20060901|2006-08-24 04:00,24,110.1,110.17,110.1,110.16,59172
20060901|2006-08-24 04:30,24,110.16,110.17,110.14,110.15,16398
20060901|2006-08-24 05:00,24,110.15,110.17,110.14,110.17,6305
20060901|2006-08-24 05:30,24,110.17,110.21,110.17,110.19,14037
20060901|2006-08-24 06:00,24,110.2,110.2,110.18,110.19,10899
20060901|2006-08-24 06:30,24,110.18,110.21,110.18,110.2,9916
20060901|2006-08-24 07:00,24,110.2,110.26,110.19,110.2,28601
20060901|2006-08-24 07:30,24,110.21,110.27,110.19,110.26,37831
20060901|2006-08-24 08:00,24,110.25,110.32,110.25,110.29,33536
20060901|2006-08-24 08:30,24,110.28,110.31,110.27,110.29,34308
20060901|2006-08-24 09:00,24,110.29,110.32,110.25,110.3,29132
20060901|2006-08-24 09:30,24,110.29,110.32,110.27,110.28,26275
20060901|2006-08-24 10:00,24,110.27,110.28,110.24,110.25,20666
20060901|2006-08-24 10:30,24,110.26,110.29,110.25,110.25,14628
20060901|2006-08-24 11:00,24,110.25,110.28,110.24,110.25,6303
20060901|2006-08-24 11:30,24,110.26,110.26,110.24,110.25,6615
20060901|2006-08-24 12:00,24,110.24,110.27,110.24,110.25,1334
20060901|2006-08-24 12:30,24,110.25,110.26,110.23,110.25,1137
20060901|2006-08-24 13:00,24,110.25,110.26,110.25,110.25,101
20060901|2006-08-24 13:30,24,110.26,110.26,110.25,110.26,92
20060901|2006-08-24 14:30,24,110.25,110.26,110.23,110.24,463
20060901|2006-08-24 15:00,24,110.23,110.23,110.23,110.23,48
20060901|2006-08-25 01:00,25,110.33,110.39,110.33,110.38,22387
20060901|2006-08-25 01:30,25,110.37,110.39,110.33,110.35,11649
20060901|2006-08-25 02:00,25,110.35,110.35,110.29,110.31,15509
20060901|2006-08-25 02:30,25,110.3,110.32,110.28,110.31,8546
20060901|2006-08-25 03:00,25,110.31,110.35,110.31,110.32,19080
20060901|2006-08-25 03:30,25,110.33,110.33,110.3,110.32,8792
20060901|2006-08-25 04:00,25,110.32,110.34,110.31,110.33,24738
20060901|2006-08-25 04:30,25,110.33,110.33,110.31,110.32,14872
20060901|2006-08-25 05:00,25,110.33,110.33,110.3,110.3,9649
20060901|2006-08-25 05:30,25,110.3,110.32,110.3,110.32,4432
20060901|2006-08-25 06:00,25,110.32,110.33,110.31,110.33,4953
20060901|2006-08-25 06:30,25,110.33,110.34,110.31,110.32,6106
20060901|2006-08-25 07:00,25,110.32,110.32,110.27,110.28,16695
20060901|2006-08-25 07:30,25,110.29,110.3,110.28,110.28,9258
20060901|2006-08-25 08:00,25,110.28,110.29,110.24,110.26,25116
20060901|2006-08-25 08:30,25,110.27,110.32,110.26,110.32,13648
20060901|2006-08-25 09:00,25,110.31,110.33,110.28,110.31,17596
20060901|2006-08-25 09:30,25,110.32,110.35,110.31,110.34,13296
20060901|2006-08-25 10:00,25,110.34,110.36,110.34,110.35,14817
20060901|2006-08-25 10:30,25,110.34,110.35,110.31,110.34,8923
20060901|2006-08-25 11:00,25,110.33,110.35,110.31,110.32,4481
20060901|2006-08-25 11:30,25,110.32,110.33,110.31,110.31,798
20060901|2006-08-25 12:00,25,110.31,110.33,110.31,110.33,1382
20060901|2006-08-25 12:30,25,110.33,110.34,110.33,110.34,757
20060901|2006-08-25 13:00,25,110.33,110.33,110.33,110.33,100
20060901|2006-08-25 13:30,25,110.33,110.34,110.33,110.34,69
20060901|2006-08-25 14:00,25,110.34,110.34,110.34,110.34,30
20060901|2006-08-25 14:30,25,110.34,110.35,110.33,110.35,795
20060901|2006-08-25 15:00,25,110.36,110.36,110.36,110.36,40
20060901|2006-08-28 01:00,28,110.34,110.35,110.27,110.29,3587
20060901|2006-08-28 01:30,28,110.3,110.33,110.3,110.33,3789
20060901|2006-08-28 02:00,28,110.32,110.33,110.29,110.29,4543
20060901|2006-08-28 02:30,28,110.29,110.35,110.29,110.34,5917
20060901|2006-08-28 03:00,28,110.34,110.34,110.28,110.3,10399
20060901|2006-08-28 03:30,28,110.3,110.33,110.29,110.29,3890
20060901|2006-08-28 04:00,28,110.3,110.3,110.26,110.28,12373
20060901|2006-08-28 04:30,28,110.28,110.29,110.27,110.28,3645
20060901|2006-08-28 05:00,28,110.28,110.3,110.27,110.29,4541
20060901|2006-08-28 05:30,28,110.3,110.31,110.29,110.31,1914
20060901|2006-08-28 06:00,28,110.3,110.3,110.28,110.29,3044
20060901|2006-08-28 06:30,28,110.29,110.3,110.28,110.29,3187
20060901|2006-08-28 07:00,28,110.29,110.3,110.29,110.3,4250
20060901|2006-08-28 07:30,28,110.3,110.3,110.28,110.29,5681
20060901|2006-08-28 08:00,28,110.29,110.3,110.27,110.29,6347
20060901|2006-08-28 08:30,28,110.3,110.31,110.29,110.31,4666
20060901|2006-08-28 09:00,28,110.3,110.3,110.29,110.3,2857
20060901|2006-08-28 09:30,28,110.3,110.33,110.29,110.33,7002
20060901|2006-08-28 10:00,28,110.33,110.38,110.32,110.37,13727
20060901|2006-08-28 10:30,28,110.37,110.38,110.36,110.37,5236
20060901|2006-08-28 11:00,28,110.36,110.37,110.36,110.37,922
20060901|2006-08-28 11:30,28,110.37,110.38,110.35,110.36,1970
20060901|2006-08-28 12:00,28,110.36,110.36,110.34,110.34,859
20060901|2006-08-28 12:30,28,110.34,110.34,110.34,110.34,261
20060901|2006-08-28 13:00,28,110.34,110.34,110.34,110.34,54
20060901|2006-08-28 13:30,28,110.35,110.35,110.35,110.35,43
20060901|2006-08-28 14:00,28,110.34,110.35,110.34,110.35,270
20060901|2006-08-28 14:30,28,110.34,110.35,110.33,110.33,737
20060901|2006-08-28 15:00,28,110.3,110.3,110.3,110.3,120
20060901|2006-08-29 01:00,29,110.27,110.29,110.24,110.27,14316
20060901|2006-08-29 01:30,29,110.28,110.3,110.27,110.29,9538
20060901|2006-08-29 02:00,29,110.29,110.31,110.16,110.19,55659
20060901|2006-08-29 02:30,29,110.19,110.19,110.13,110.15,35614
20060901|2006-08-29 03:00,29,110.16,110.2,110.14,110.19,26445
20060901|2006-08-29 03:30,29,110.19,110.21,110.18,110.2,14124
20060901|2006-08-29 04:00,29,110.2,110.2,110.17,110.18,8838
20060901|2006-08-29 04:30,29,110.18,110.19,110.16,110.19,14045
20060901|2006-08-29 05:00,29,110.18,110.19,110.17,110.18,11855
20060901|2006-08-29 05:30,29,110.19,110.2,110.18,110.18,4649
20060901|2006-08-29 06:00,29,110.18,110.2,110.18,110.19,7495
20060901|2006-08-29 06:30,29,110.19,110.2,110.19,110.2,11151
20060901|2006-08-29 07:00,29,110.19,110.22,110.19,110.19,12454
20060901|2006-08-29 07:30,29,110.19,110.2,110.18,110.18,14497
20060901|2006-08-29 08:00,29,110.18,110.2,110.17,110.2,18490
20060901|2006-08-29 08:30,29,110.19,110.25,110.19,110.23,14966
20060901|2006-08-29 09:00,29,110.23,110.23,110.17,110.19,35342
20060901|2006-08-29 09:30,29,110.19,110.19,110.13,110.15,26090
20060901|2006-08-29 10:00,29,110.14,110.14,110.11,110.14,38567
20060901|2006-08-29 10:30,29,110.13,110.15,110.12,110.15,18461
20060901|2006-08-29 11:00,29,110.15,110.16,110.13,110.15,7411
20060901|2006-08-29 11:30,29,110.15,110.17,110.15,110.15,5671
20060901|2006-08-29 12:00,29,110.15,110.17,110.14,110.15,3456
20060901|2006-08-29 12:30,29,110.15,110.16,110.12,110.16,1043
20060901|2006-08-29 13:00,29,110.17,110.23,110.16,110.22,3502
20060901|2006-08-29 13:30,29,110.22,110.28,110.22,110.27,2906
20060901|2006-08-29 14:00,29,110.26,110.27,110.26,110.26,410
20060901|2006-08-29 14:30,29,110.25,110.28,110.25,110.27,389
20060901|2006-08-30 01:00,30,110.27,110.29,110.21,110.22,16415
20060901|2006-08-30 01:30,30,110.22,110.25,110.2,110.24,14706
20060901|2006-08-30 02:00,30,110.25,110.27,110.23,110.24,13559
20060901|2006-08-30 02:30,30,110.23,110.25,110.2,110.24,21521
20060901|2006-08-30 03:00,30,110.24,110.24,110.2,110.21,18609
20060901|2006-08-30 03:30,30,110.21,110.22,110.19,110.21,17248
20060901|2006-08-30 04:00,30,110.22,110.23,110.2,110.21,10395
20060901|2006-08-30 04:30,30,110.21,110.24,110.21,110.23,11223
20060901|2006-08-30 05:00,30,110.23,110.24,110.22,110.22,12041
20060901|2006-08-30 05:30,30,110.22,110.22,110.18,110.2,12237
20060901|2006-08-30 06:00,30,110.2,110.22,110.19,110.21,17646
20060901|2006-08-30 06:30,30,110.21,110.23,110.21,110.22,16255
20060901|2006-08-30 07:00,30,110.22,110.26,110.22,110.24,19141
20060901|2006-08-30 07:30,30,110.24,110.24,110.17,110.22,45260
20060901|2006-08-30 08:00,30,110.23,110.29,110.21,110.26,54493
20060901|2006-08-30 08:30,30,110.26,110.3,110.25,110.27,36414
20060901|2006-08-30 09:00,30,110.27,110.28,110.26,110.27,19554
20060901|2006-08-30 09:30,30,110.27,110.29,110.26,110.26,22552
20060901|2006-08-30 10:00,30,110.27,110.29,110.26,110.28,12744
20060901|2006-08-30 10:30,30,110.27,110.27,110.26,110.26,6221
20060901|2006-08-30 11:00,30,110.27,110.28,110.26,110.27,5222
20060901|2006-08-30 11:30,30,110.27,110.27,110.24,110.26,6896
20060901|2006-08-30 12:00,30,110.26,110.28,110.26,110.27,1867
20060901|2006-08-30 12:30,30,110.28,110.28,110.27,110.28,440
20060901|2006-08-30 13:00,30,110.27,110.27,110.25,110.26,2171
20060901|2006-08-30 13:30,30,110.26,110.26,110.24,110.25,443
20060901|2006-08-30 14:00,30,110.25,110.26,110.25,110.25,93
20060901|2006-08-30 14:30,30,110.25,110.26,110.23,110.24,490
20060901|2006-08-30 15:00,30,110.24,110.24,110.24,110.24,2
20060901|2006-08-31 01:00,31,110.3,110.31,110.24,110.25,16897
20060901|2006-08-31 01:30,31,110.26,110.27,110.24,110.24,5305
20060901|2006-08-31 02:00,31,110.24,110.27,110.23,110.27,12918
20060901|2006-08-31 02:30,31,110.27,110.3,110.26,110.27,15371
20060901|2006-08-31 03:00,31,110.26,110.29,110.26,110.28,19325
20060901|2006-08-31 03:30,31,110.28,110.3,110.27,110.28,16312
20060901|2006-08-31 04:00,31,110.28,110.31,110.27,110.3,21708
20060901|2006-08-31 04:30,31,110.3,110.33,110.29,110.3,26026
20060901|2006-08-31 05:00,31,110.3,110.3,110.28,110.29,13213
20060901|2006-08-31 05:30,31,110.3,110.31,110.29,110.29,10304
20060901|2006-08-31 06:00,31,110.29,110.31,110.29,110.3,4907
20060901|2006-08-31 06:30,31,110.3,110.31,110.28,110.31,8130
20060901|2006-08-31 07:00,31,110.31,110.33,110.3,110.32,10850
20060901|2006-08-31 07:30,31,110.32,110.32,110.13,110.15,156338
20060901|2006-08-31 08:00,31,110.15,110.27,110.14,110.27,70353
20060901|2006-08-31 08:30,31,110.26,110.38,110.25,110.34,95412
20060901|2006-08-31 09:00,31,110.35,110.37,110.32,110.36,54856
20060901|2006-08-31 09:30,31,110.36,110.43,110.35,110.4,64125
20060901|2006-08-31 10:00,31,110.4,110.46,110.4,110.45,64705
20060901|2006-08-31 10:30,31,110.45,110.46,110.43,110.44,26531
20060901|2006-08-31 11:00,31,110.44,110.45,110.42,110.44,13864
20060901|2006-08-31 11:30,31,110.45,110.46,110.43,110.45,8941
20060901|2006-08-31 12:00,31,110.45,110.46,110.44,110.46,5858
20060901|2006-08-31 12:30,31,110.45,110.47,110.45,110.46,2923
20060901|2006-08-31 13:00,31,110.46,110.46,110.45,110.46,1197
20060901|2006-08-31 13:30,31,110.45,110.47,110.45,110.46,436
20060901|2006-08-31 14:00,31,110.46,110.47,110.46,110.47,90
20060901|2006-08-31 14:30,31,110.47,110.47,110.46,110.46,1170
20060901|2006-08-31 15:00,31,110.47,110.47,110.47,110.47,169
20060901|2006-09-01 01:00,1,110.42,110.43,110.4,110.42,12886
20060901|2006-09-01 01:30,1,110.42,110.43,110.39,110.4,13214
20060901|2006-09-01 02:00,1,110.4,110.41,110.38,110.39,27357
20060901|2006-09-01 02:30,1,110.4,110.42,110.38,110.41,29037
20060901|2006-09-01 03:00,1,110.4,110.43,110.4,110.42,19342
20060901|2006-09-01 03:30,1,110.42,110.45,110.42,110.43,32761
20060901|2006-09-01 04:00,1,110.42,110.43,110.41,110.41,42027
20060901|2006-09-01 04:30,1,110.42,110.44,110.41,110.42,23426
20060901|2006-09-01 05:00,1,110.42,110.44,110.41,110.43,31394
20060901|2006-09-01 05:30,1,110.43,110.44,110.41,110.42,21539
20060901|2006-09-01 06:00,1,110.42,110.43,110.4,110.41,20680
20060901|2006-09-01 06:30,1,110.41,110.44,110.41,110.43,19153
20060901|2006-09-01 07:00,1,110.43,110.47,110.36,110.37,31101
20060901|2006-09-01 07:30,1,110.36,110.49,110.35,110.39,98208
20060901|2006-09-01 08:00,1,110.38,110.41,110.35,110.39,36514
20060901|2006-09-01 08:30,1,110.39,110.42,110.34,110.41,34273
20060901|2006-09-01 09:00,1,110.41,110.42,110.38,110.4,31154
20060901|2006-09-01 09:30,1,110.4,110.49,110.39,110.49,52094
20060901|2006-09-01 10:00,1,110.48,110.51,110.47,110.48,73797
20060901|2006-09-01 10:30,1,110.49,110.5,110.46,110.47,11706
20060901|2006-09-01 11:00,1,110.47,110.49,110.46,110.49,12861
20060901|2006-09-01 11:30,1,110.48,110.49,110.47,110.47,3798
20060901|2006-09-01 12:00,1,110.47,110.48,110.46,110.46,1345
20060901|2006-09-01 12:30,1,110.47,110.48,110.46,110.47,225
20060901|2006-09-01 13:00,1,110.48,110.5,110.48,110.49,397
20060901|2006-09-01 13:30,1,110.49,110.49,110.49,110.49,151
20060901|2006-09-01 14:00,1,110.48,110.49,110.48,110.49,6
20060901|2006-09-01 14:30,1,110.48,110.48,110.46,110.47,214
20060901|2006-09-04 01:00,4,110.46,110.46,110.41,110.44,9049
20060901|2006-09-04 01:30,4,110.43,110.43,110.4,110.42,9422
20060901|2006-09-04 02:00,4,110.42,110.43,110.4,110.42,12544
20060901|2006-09-04 02:30,4,110.43,110.43,110.41,110.43,14926
20060901|2006-09-04 03:00,4,110.43,110.45,110.41,110.42,38453
20060901|2006-09-04 03:30,4,110.41,110.42,110.4,110.41,18057
20060901|2006-09-04 04:00,4,110.4,110.41,110.39,110.4,31567
20060901|2006-09-04 04:30,4,110.4,110.42,110.39,110.41,24017
20060901|2006-09-04 05:00,4,110.41,110.42,110.4,110.41,12317
20060901|2006-09-04 05:30,4,110.41,110.43,110.41,110.43,23410
20060901|2006-09-04 06:00,4,110.42,110.43,110.41,110.42,10587
20060901|2006-09-04 06:30,4,110.42,110.43,110.41,110.42,4854
20060901|2006-09-04 07:00,4,110.42,110.44,110.42,110.44,10688
20060901|2006-09-04 07:30,4,110.43,110.45,110.43,110.45,7942
20060901|2006-09-04 08:00,4,110.44,110.44,110.42,110.43,44293
20060901|2006-09-04 08:30,4,110.43,110.43,110.41,110.43,11124
20060901|2006-09-04 09:00,4,110.43,110.44,110.43,110.44,9530
20060901|2006-09-04 09:30,4,110.44,110.45,110.43,110.44,56396
20060901|2006-09-04 10:00,4,110.44,110.45,110.43,110.43,21822
20060901|2006-09-04 10:30,4,110.43,110.44,110.42,110.43,12423
20060901|2006-09-04 11:00,4,110.43,110.45,110.42,110.44,14922
20060901|2006-09-04 11:30,4,110.44,110.46,110.44,110.45,2189
20060901|2006-09-04 12:00,4,110.44,110.46,110.44,110.45,66
20060901|2006-09-04 12:30,4,110.45,110.46,110.45,110.46,354
20060901|2006-09-04 13:30,4,110.46,110.46,110.45,110.45,131
20060901|2006-09-04 14:00,4,110.44,110.44,110.44,110.44,2
20060901|2006-09-04 14:30,4,110.44,110.46,110.44,110.46,61
20060901|2006-09-04 15:00,4,110.46,110.46,110.46,110.46,60
20060901|2006-09-05 01:00,5,110.43,110.43,110.4,110.42,14950
20060901|2006-09-05 01:30,5,110.41,110.42,110.38,110.39,19736
20060901|2006-09-05 02:00,5,110.39,110.4,110.38,110.38,45646
20060901|2006-09-05 02:30,5,110.38,110.39,110.32,110.37,76565
20060901|2006-09-05 03:00,5,110.37,110.38,110.35,110.36,75801
20060901|2006-09-05 03:30,5,110.36,110.37,110.31,110.32,61185
20060901|2006-09-05 04:00,5,110.31,110.32,110.27,110.29,89255
20060901|2006-09-05 04:30,5,110.29,110.31,110.28,110.29,46888
20060901|2006-09-05 05:00,5,110.29,110.3,110.27,110.3,24592
20060901|2006-09-05 05:30,5,110.3,110.31,110.29,110.31,30428
20060901|2006-09-05 06:00,5,110.3,110.31,110.29,110.29,13515
20060901|2006-09-05 06:30,5,110.29,110.33,110.29,110.32,32337
20060901|2006-09-05 07:00,5,110.31,110.34,110.3,110.33,28331
20060901|2006-09-05 07:30,5,110.34,110.34,110.3,110.3,71931
20060901|2006-09-05 08:00,5,110.31,110.32,110.29,110.3,54609
20060901|2006-09-05 08:30,5,110.3,110.34,110.3,110.31,42741
20060901|2006-09-05 09:00,5,110.31,110.31,110.28,110.28,50223
20060901|2006-09-05 09:30,5,110.29,110.29,110.24,110.26,77060
20060901|2006-09-05 10:00,5,110.26,110.27,110.23,110.24,44767
20060901|2006-09-05 10:30,5,110.23,110.24,110.2,110.24,28529
20060901|2006-09-05 11:00,5,110.24,110.25,110.23,110.24,25659
20060901|2006-09-05 11:30,5,110.24,110.25,110.21,110.22,26551
20060901|2006-09-05 12:00,5,110.22,110.22,110.21,110.21,2131
20060901|2006-09-05 12:30,5,110.22,110.22,110.21,110.21,212
20060901|2006-09-05 13:00,5,110.21,110.22,110.21,110.21,511
20060901|2006-09-05 13:30,5,110.22,110.22,110.21,110.22,144
20060901|2006-09-05 14:00,5,110.22,110.22,110.21,110.21,616
20060901|2006-09-05 14:30,5,110.2,110.21,110.2,110.21,1273
20060901|2006-09-05 15:00,5,110.2,110.2,110.2,110.2,110
20060901|2006-09-06 01:00,6,110.21,110.25,110.2,110.25,19513
20060901|2006-09-06 01:30,6,110.25,110.25,110.22,110.24,20480
20060901|2006-09-06 02:00,6,110.24,110.25,110.19,110.2,33207
20060901|2006-09-06 02:30,6,110.2,110.22,110.14,110.16,39878
20060901|2006-09-06 03:00,6,110.16,110.18,110.15,110.16,30396
20060901|2006-09-06 03:30,6,110.16,110.18,110.09,110.1,45768
20060901|2006-09-06 04:00,6,110.09,110.1,110.05,110.07,76644
20060901|2006-09-06 04:30,6,110.08,110.09,110.04,110.05,45995
20060901|2006-09-06 05:00,6,110.05,110.06,110,110.04,59384
20060901|2006-09-06 05:30,6,110.03,110.06,110.02,110.04,36114
20060901|2006-09-06 06:00,6,110.05,110.07,110.04,110.05,40951
20060901|2006-09-06 06:30,6,110.05,110.05,110.03,110.04,24489
20060901|2006-09-06 07:00,6,110.04,110.05,109.99,109.99,34420
20060901|2006-09-06 07:30,6,109.99,110.03,109.98,110.01,143213
20060901|2006-09-06 08:00,6,110.01,110.03,110.01,110.02,25083
20060901|2006-09-06 08:30,6,110.01,110.02,109.99,109.99,29654
20060901|2006-09-06 09:00,6,110,110.06,110,110.02,17028
20060901|2006-09-06 09:30,6,110.03,110.04,110.03,110.04,19768
20060901|2006-09-06 10:00,6,110.04,110.04,109.96,109.97,76301
20060901|2006-09-06 10:30,6,109.97,110.01,109.97,110.01,21688
20060901|2006-09-06 11:00,6,110.01,110.02,110,110.01,7874
20060901|2006-09-06 11:30,6,110.01,110.04,110.01,110.04,4152
20060901|2006-09-06 12:00,6,110.04,110.04,110.03,110.04,2740
20060901|2006-09-06 12:30,6,110.04,110.05,110.04,110.05,71
20060901|2006-09-06 13:00,6,110.04,110.04,110.04,110.04,639
20060901|2006-09-06 13:30,6,110.05,110.05,110.05,110.05,56
20060901|2006-09-06 14:00,6,110.05,110.06,110.05,110.06,507
20060901|2006-09-06 14:30,6,110.07,110.09,110.06,110.08,1494
20060901|2006-09-07 01:00,7,110.1,110.1,110.04,110.04,1820
20060901|2006-09-07 01:30,7,110.03,110.03,110.02,110.02,3211
20060901|2006-09-07 02:00,7,110.02,110.04,110.01,110.02,8020
20060901|2006-09-07 02:30,7,110.01,110.03,110,110,14742
20060901|2006-09-07 03:00,7,110.01,110.03,110,110,5899
20060901|2006-09-07 03:30,7,110,110.03,109.99,110.03,3730
20060901|2006-09-07 04:00,7,110.03,110.03,110.01,110.02,3512
20060901|2006-09-07 04:30,7,110.01,110.02,110,110.01,1147
20060901|2006-09-07 05:00,7,110.01,110.03,109.97,109.97,12510
20061201|2006-06-13 04:00,13,109.88,109.88,109.88,109.88,1
20061201|2006-06-14 02:30,14,109.69,109.69,109.69,109.69,1
20061201|2006-06-19 11:30,19,109.12,109.12,109.12,109.12,3
20061201|2006-06-20 09:30,20,109.09,109.09,109.09,109.09,3
20061201|2006-06-30 03:30,30,109,109,109,109,1
20061201|2006-06-30 04:00,30,108.83,108.83,108.83,108.83,1
20061201|2006-07-03 05:30,3,108.62,108.62,108.57,108.57,2
20061201|2006-07-06 01:00,6,108.57,108.57,108.57,108.57,1
20061201|2006-07-06 11:00,6,108.48,108.48,108.48,108.48,1
20061201|2006-07-06 12:00,6,108.32,108.32,108.32,108.32,1
20061201|2006-07-10 01:30,10,108.43,108.43,108.43,108.43,1
20061201|2006-07-13 13:00,13,108.88,108.88,108.88,108.88,1
20061201|2006-07-19 05:00,19,108.8,108.8,108.8,108.8,1
20061201|2006-07-24 03:30,24,109.07,109.07,109.07,109.07,1
20061201|2006-07-24 09:30,24,109.19,109.19,109.19,109.19,1
20061201|2006-07-25 05:30,25,109.33,109.33,109.33,109.33,1
20061201|2006-07-25 08:00,25,109.24,109.24,109.24,109.24,3
20061201|2006-07-25 09:00,25,109.23,109.23,109.23,109.23,55
20061201|2006-07-26 09:30,26,109.01,109.01,109.01,109.01,1
20061201|2006-07-27 01:00,27,109.17,109.17,109.17,109.17,1
20061201|2006-07-28 01:30,28,109.15,109.15,109.15,109.15,1
20061201|2006-07-28 04:00,28,109.14,109.14,109.14,109.14,1
20061201|2006-07-31 06:30,31,109.25,109.25,109.25,109.25,1
20061201|2006-07-31 08:30,31,109.27,109.27,109.27,109.27,1
20061201|2006-07-31 09:00,31,109.31,109.31,109.31,109.31,1
20061201|2006-08-01 01:00,1,109.38,109.38,109.38,109.38,1
20061201|2006-08-01 07:30,1,109.25,109.25,109.25,109.25,3
20061201|2006-08-01 08:30,1,109.27,109.27,109.27,109.27,1
20061201|2006-08-02 01:00,2,109.41,109.41,109.41,109.41,1
20061201|2006-08-03 01:00,3,109.36,109.36,109.36,109.36,1
20061201|2006-08-04 01:00,4,109.02,109.07,109.02,109.07,2
20061201|2006-08-04 07:00,4,109.03,109.03,109.03,109.03,50
20061201|2006-08-04 07:30,4,109.18,109.18,109.18,109.18,10
20061201|2006-08-07 01:00,7,109.32,109.32,109.32,109.32,1
20061201|2006-08-07 06:00,7,109.38,109.38,109.38,109.38,30
20061201|2006-08-08 01:00,8,109.34,109.34,109.34,109.34,1
20061201|2006-08-09 01:00,9,109.41,109.41,109.41,109.41,1
20061201|2006-08-10 01:00,10,109.28,109.28,109.28,109.28,1
20061201|2006-08-11 01:00,11,109.25,109.25,109.25,109.25,1
20061201|2006-08-11 04:30,11,109.02,109.02,109.02,109.02,246
20061201|2006-08-14 01:00,14,108.85,108.85,108.85,108.85,1
20061201|2006-08-15 01:00,15,108.8,108.8,108.8,108.8,1
20061201|2006-08-15 01:30,15,108.77,108.77,108.77,108.77,1
20061201|2006-08-15 04:30,15,108.89,108.89,108.89,108.89,1
20061201|2006-08-15 07:30,15,109.02,109.02,109.02,109.02,50
20061201|2006-08-15 08:30,15,109.03,109.03,109.03,109.03,20
20061201|2006-08-16 01:00,16,108.98,108.98,108.98,108.98,1
20061201|2006-08-16 07:30,16,109.1,109.1,109.1,109.1,10
20061201|2006-08-16 09:00,16,109.14,109.16,109.14,109.16,11
20061201|2006-08-17 01:00,17,109.2,109.22,109.2,109.22,3
20061201|2006-08-17 04:00,17,109.3,109.3,109.3,109.3,10
20061201|2006-08-17 04:30,17,109.29,109.29,109.29,109.29,1
20061201|2006-08-17 06:30,17,109.29,109.29,109.29,109.29,2
20061201|2006-08-17 07:00,17,109.26,109.26,109.26,109.26,33
20061201|2006-08-17 08:30,17,109.23,109.23,109.23,109.23,1
20061201|2006-08-17 09:30,17,109.2,109.2,109.2,109.2,10
20061201|2006-08-17 12:30,17,109.2,109.2,109.2,109.2,20
20061201|2006-08-18 01:30,18,109.13,109.13,109.13,109.13,1
20061201|2006-08-18 08:00,18,109.2,109.2,109.2,109.2,30
20061201|2006-08-21 01:00,21,109.29,109.29,109.27,109.27,2
20061201|2006-08-21 04:00,21,109.36,109.36,109.36,109.36,1
20061201|2006-08-21 04:30,21,109.38,109.4,109.38,109.4,240
20061201|2006-08-21 08:30,21,109.4,109.42,109.4,109.42,147
20061201|2006-08-21 09:00,21,109.4,109.43,109.4,109.43,62
20061201|2006-08-21 11:00,21,109.5,109.52,109.5,109.52,2
20061201|2006-08-21 12:30,21,109.49,109.49,109.49,109.49,2
20061201|2006-08-21 13:30,21,109.49,109.49,109.49,109.49,2
20061201|2006-08-22 01:00,22,109.48,109.48,109.48,109.48,1
20061201|2006-08-22 03:30,22,109.47,109.47,109.47,109.47,4
20061201|2006-08-22 04:00,22,109.75,109.75,109.74,109.74,12
20061201|2006-08-22 05:00,22,109.77,109.79,109.77,109.79,686
20061201|2006-08-22 05:30,22,109.79,109.79,109.78,109.78,2
20061201|2006-08-22 06:00,22,109.81,109.81,109.81,109.81,1100
20061201|2006-08-22 06:30,22,109.81,109.81,109.76,109.76,237
20061201|2006-08-22 07:00,22,109.76,109.76,109.76,109.76,170
20061201|2006-08-22 07:30,22,109.77,109.77,109.74,109.74,350
20061201|2006-08-22 08:30,22,109.8,109.8,109.8,109.8,43
20061201|2006-08-22 10:00,22,109.82,109.82,109.82,109.82,24
20061201|2006-08-22 10:30,22,109.82,109.82,109.82,109.82,5
20061201|2006-08-22 11:30,22,109.82,109.82,109.82,109.82,1
20061201|2006-08-22 13:30,22,109.77,109.77,109.77,109.77,1
20061201|2006-08-23 01:00,23,109.78,109.78,109.78,109.78,1
20061201|2006-08-23 01:30,23,109.72,109.72,109.72,109.72,200
20061201|2006-08-23 02:00,23,109.75,109.75,109.75,109.75,100
20061201|2006-08-23 03:30,23,109.76,109.77,109.76,109.76,69
20061201|2006-08-23 04:30,23,109.74,109.74,109.74,109.74,24
20061201|2006-08-23 05:00,23,109.73,109.73,109.73,109.73,310
20061201|2006-08-23 05:30,23,109.73,109.73,109.73,109.73,197
20061201|2006-08-23 06:00,23,109.76,109.76,109.76,109.76,1
20061201|2006-08-23 07:30,23,109.76,109.76,109.74,109.74,2
20061201|2006-08-23 08:00,23,109.73,109.73,109.73,109.73,46
20061201|2006-08-23 09:00,23,109.69,109.69,109.69,109.69,2
20061201|2006-08-23 09:30,23,109.67,109.67,109.66,109.66,203
20061201|2006-08-23 10:00,23,109.76,109.76,109.76,109.76,2
20061201|2006-08-23 11:00,23,109.76,109.76,109.76,109.76,3
20061201|2006-08-23 12:30,23,109.77,109.77,109.77,109.77,1
20061201|2006-08-24 01:00,24,109.79,109.79,109.78,109.78,101
20061201|2006-08-24 02:30,24,109.85,109.9,109.85,109.9,31
20061201|2006-08-24 03:00,24,109.62,109.63,109.58,109.59,682
20061201|2006-08-24 04:00,24,109.68,109.68,109.68,109.68,1
20061201|2006-08-24 04:30,24,109.7,109.7,109.7,109.7,3
20061201|2006-08-24 05:30,24,109.74,109.74,109.74,109.74,1
20061201|2006-08-24 07:00,24,109.76,109.76,109.76,109.76,20
20061201|2006-08-24 08:00,24,109.8,109.8,109.8,109.8,2
20061201|2006-08-24 09:00,24,109.84,109.84,109.84,109.84,28
20061201|2006-08-24 09:30,24,109.83,109.85,109.82,109.82,76
20061201|2006-08-24 10:00,24,109.82,109.82,109.8,109.8,43
20061201|2006-08-24 10:30,24,109.81,109.82,109.8,109.8,48
20061201|2006-08-24 11:00,24,109.81,109.81,109.81,109.81,34
20061201|2006-08-24 11:30,24,109.79,109.79,109.79,109.79,26
20061201|2006-08-25 01:00,25,109.92,109.92,109.89,109.92,199
20061201|2006-08-25 01:30,25,109.91,109.91,109.89,109.89,75
20061201|2006-08-25 02:00,25,109.88,109.88,109.85,109.85,52
20061201|2006-08-25 02:30,25,109.84,109.85,109.83,109.85,177
20061201|2006-08-25 03:00,25,109.86,109.89,109.86,109.89,202
20061201|2006-08-25 03:30,25,109.87,109.87,109.86,109.87,32
20061201|2006-08-25 04:00,25,109.88,109.88,109.88,109.88,5279
20061201|2006-08-25 05:00,25,109.86,109.86,109.86,109.86,57
20061201|2006-08-25 05:30,25,109.86,109.86,109.86,109.86,83
20061201|2006-08-25 07:00,25,109.85,109.85,109.83,109.83,83
20061201|2006-08-25 07:30,25,109.84,109.84,109.84,109.84,12
20061201|2006-08-25 08:00,25,109.83,109.83,109.8,109.81,60
20061201|2006-08-25 08:30,25,109.82,109.85,109.82,109.85,50
20061201|2006-08-25 09:30,25,109.88,109.89,109.88,109.89,138
20061201|2006-08-25 10:00,25,109.89,109.89,109.89,109.89,6
20061201|2006-08-25 10:30,25,109.87,109.87,109.86,109.87,36
20061201|2006-08-25 11:00,25,109.88,109.88,109.87,109.87,24
20061201|2006-08-25 12:30,25,109.88,109.88,109.88,109.88,12
20061201|2006-08-25 13:30,25,109.87,109.87,109.87,109.87,3
20061201|2006-08-25 14:30,25,109.89,109.89,109.89,109.89,8
20061201|2006-08-28 01:00,28,109.92,109.92,109.83,109.83,222
20061201|2006-08-28 01:30,28,109.84,109.86,109.84,109.86,39
20061201|2006-08-28 02:00,28,109.86,109.86,109.84,109.84,30
20061201|2006-08-28 02:30,28,109.84,109.88,109.84,109.88,71
20061201|2006-08-28 03:00,28,109.86,109.86,109.83,109.83,78
20061201|2006-08-28 03:30,28,109.86,109.86,109.84,109.84,34
20061201|2006-08-28 04:00,28,109.84,109.84,109.82,109.82,194
20061201|2006-08-28 05:00,28,109.82,109.82,109.82,109.82,2
20061201|2006-08-28 05:30,28,109.84,109.85,109.84,109.85,27
20061201|2006-08-28 09:00,28,109.83,109.83,109.83,109.83,25
20061201|2006-08-28 09:30,28,109.86,109.86,109.86,109.86,26
20061201|2006-08-28 10:00,28,109.88,109.91,109.88,109.91,53
20061201|2006-08-28 10:30,28,109.92,109.92,109.91,109.91,30
20061201|2006-08-28 11:30,28,109.9,109.9,109.9,109.9,26
20061201|2006-08-29 01:00,29,109.8,109.84,109.8,109.8,459
20061201|2006-08-29 01:30,29,109.84,109.84,109.84,109.84,72
20061201|2006-08-29 02:00,29,109.82,109.83,109.71,109.72,3813
20061201|2006-08-29 02:30,29,109.7,109.72,109.68,109.69,716
20061201|2006-08-29 03:00,29,109.7,109.72,109.7,109.72,822
20061201|2006-08-29 03:30,29,109.73,109.74,109.73,109.74,114
20061201|2006-08-29 04:00,29,109.73,109.73,109.72,109.72,38
20061201|2006-08-29 04:30,29,109.71,109.72,109.71,109.72,50
20061201|2006-08-29 05:00,29,109.72,109.72,109.71,109.71,75
20061201|2006-08-29 05:30,29,109.72,109.72,109.72,109.72,10
20061201|2006-08-29 06:00,29,109.72,109.72,109.72,109.72,65
20061201|2006-08-29 07:00,29,109.74,109.74,109.73,109.73,125
20061201|2006-08-29 07:30,29,109.72,109.72,109.71,109.71,1306
20061201|2006-08-29 08:00,29,109.71,109.72,109.7,109.72,1304
20061201|2006-08-29 08:30,29,109.72,109.78,109.72,109.78,110
20061201|2006-08-29 09:00,29,109.76,109.76,109.72,109.73,83
20061201|2006-08-29 09:30,29,109.72,109.72,109.68,109.69,462
20061201|2006-08-29 10:00,29,109.67,109.67,109.65,109.66,9986
20061201|2006-08-29 10:30,29,109.66,109.66,109.66,109.66,41
20061201|2006-08-29 11:00,29,109.69,109.69,109.67,109.69,72
20061201|2006-08-29 12:30,29,109.67,109.67,109.67,109.67,13
20061201|2006-08-29 13:00,29,109.69,109.75,109.69,109.75,117
20061201|2006-08-29 13:30,29,109.75,109.79,109.75,109.79,63
20061201|2006-08-29 14:00,29,109.78,109.78,109.78,109.78,100
20061201|2006-08-29 14:30,29,109.79,109.79,109.79,109.79,1
20061201|2006-08-30 01:00,30,109.78,109.8,109.76,109.76,719
20061201|2006-08-30 01:30,30,109.76,109.78,109.75,109.78,290
20061201|2006-08-30 02:00,30,109.79,109.79,109.77,109.77,26
20061201|2006-08-30 02:30,30,109.76,109.77,109.75,109.77,676
20061201|2006-08-30 03:00,30,109.75,109.75,109.75,109.75,60
20061201|2006-08-30 03:30,30,109.74,109.74,109.74,109.74,283
20061201|2006-08-30 04:00,30,109.75,109.76,109.74,109.74,56
20061201|2006-08-30 04:30,30,109.76,109.77,109.76,109.77,16
20061201|2006-08-30 05:00,30,109.76,109.76,109.76,109.76,2604
20061201|2006-08-30 05:30,30,109.74,109.74,109.72,109.72,288
20061201|2006-08-30 06:00,30,109.73,109.74,109.73,109.73,23
20061201|2006-08-30 06:30,30,109.75,109.77,109.75,109.77,4050
20061201|2006-08-30 07:00,30,109.77,109.79,109.77,109.79,68
20061201|2006-08-30 07:30,30,109.77,109.77,109.72,109.75,545
20061201|2006-08-30 08:00,30,109.76,109.81,109.76,109.79,285
20061201|2006-08-30 08:30,30,109.8,109.82,109.8,109.81,7152
20061201|2006-08-30 09:00,30,109.79,109.81,109.79,109.8,2260
20061201|2006-08-30 09:30,30,109.81,109.82,109.81,109.82,18
20061201|2006-08-30 10:00,30,109.81,109.82,109.79,109.8,162
20061201|2006-08-30 10:30,30,109.8,109.8,109.8,109.8,1
20061201|2006-08-30 11:00,30,109.8,109.8,109.8,109.8,49
20061201|2006-08-30 11:30,30,109.79,109.79,109.78,109.78,414
20061201|2006-08-30 12:00,30,109.8,109.8,109.8,109.8,113
20061201|2006-08-30 12:30,30,109.81,109.81,109.81,109.81,13
20061201|2006-08-30 13:30,30,109.79,109.79,109.79,109.79,13
20061201|2006-08-30 14:30,30,109.78,109.78,109.78,109.78,13
20061201|2006-08-31 01:00,31,109.86,109.86,109.8,109.8,4863
20061201|2006-08-31 01:30,31,109.79,109.79,109.78,109.78,53
20061201|2006-08-31 02:00,31,109.78,109.8,109.78,109.8,30
20061201|2006-08-31 02:30,31,109.82,109.82,109.82,109.82,68
20061201|2006-08-31 03:00,31,109.8,109.82,109.8,109.81,90
20061201|2006-08-31 03:30,31,109.81,109.83,109.81,109.82,264
20061201|2006-08-31 04:00,31,109.81,109.81,109.81,109.81,2016
20061201|2006-08-31 04:30,31,109.83,109.85,109.83,109.83,542
20061201|2006-08-31 05:00,31,109.83,109.83,109.83,109.83,2
20061201|2006-08-31 05:30,31,109.83,109.84,109.83,109.83,631
20061201|2006-08-31 06:00,31,109.84,109.84,109.84,109.84,180
20061201|2006-08-31 06:30,31,109.84,109.84,109.82,109.82,19
20061201|2006-08-31 07:00,31,109.84,109.86,109.83,109.86,61
20061201|2006-08-31 07:30,31,109.81,109.81,109.68,109.68,5254
20061201|2006-08-31 08:00,31,109.68,109.8,109.68,109.8,1557
20061201|2006-08-31 08:30,31,109.8,109.91,109.8,109.88,13630
20061201|2006-08-31 09:00,31,109.87,109.9,109.85,109.9,381
20061201|2006-08-31 09:30,31,109.9,109.96,109.9,109.95,2509
20061201|2006-08-31 10:00,31,109.93,110,109.93,109.98,2723
20061201|2006-08-31 10:30,31,109.99,110,109.97,109.98,3013
20061201|2006-08-31 11:00,31,109.97,109.97,109.96,109.97,617
20061201|2006-08-31 11:30,31,109.98,109.99,109.97,109.97,508
20061201|2006-08-31 12:00,31,109.98,109.99,109.98,109.99,207
20061201|2006-08-31 12:30,31,110,110,109.99,109.99,11
20061201|2006-08-31 13:00,31,109.99,109.99,109.99,109.99,4
20061201|2006-08-31 14:00,31,109.99,109.99,109.99,109.99,2
20061201|2006-09-01 01:00,1,109.99,109.99,109.94,109.95,3690
20061201|2006-09-01 01:30,1,109.96,109.96,109.94,109.95,234
20061201|2006-09-01 02:00,1,109.92,109.93,109.92,109.93,166
20061201|2006-09-01 02:30,1,109.95,109.95,109.93,109.94,1781
20061201|2006-09-01 03:00,1,109.93,109.96,109.93,109.95,121
20061201|2006-09-01 03:30,1,109.96,109.99,109.96,109.96,962
20061201|2006-09-01 04:00,1,109.96,109.96,109.95,109.96,1704
20061201|2006-09-01 04:30,1,109.96,109.97,109.95,109.95,1616
20061201|2006-09-01 05:00,1,109.95,109.98,109.94,109.96,5607
20061201|2006-09-01 05:30,1,109.95,109.96,109.95,109.96,712
20061201|2006-09-01 06:00,1,109.96,109.96,109.94,109.94,651
20061201|2006-09-01 06:30,1,109.95,109.96,109.94,109.96,823
20061201|2006-09-01 07:00,1,109.97,110,109.9,109.9,1803
20061201|2006-09-01 07:30,1,109.9,110.02,109.9,109.94,2635
20061201|2006-09-01 08:00,1,109.93,109.93,109.89,109.9,2773
20061201|2006-09-01 08:30,1,109.92,109.94,109.9,109.94,2206
20061201|2006-09-01 09:00,1,109.95,109.95,109.92,109.93,5477
20061201|2006-09-01 09:30,1,109.94,110.02,109.94,110.02,1172
20061201|2006-09-01 10:00,1,110.01,110.06,110,110.03,40011
20061201|2006-09-01 10:30,1,110.03,110.04,110.01,110.03,1164
20061201|2006-09-01 11:00,1,110,110.03,110,110.03,51
20061201|2006-09-01 11:30,1,110.04,110.04,110.03,110.03,1268
20061201|2006-09-01 12:00,1,110.03,110.03,110.02,110.02,31
20061201|2006-09-01 14:30,1,110.01,110.01,110.01,110.01,92
20061201|2006-09-04 01:00,4,110.01,110.01,109.96,109.99,2453
20061201|2006-09-04 01:30,4,109.98,109.98,109.96,109.97,2416
20061201|2006-09-04 02:00,4,109.96,109.97,109.95,109.97,1398
20061201|2006-09-04 02:30,4,109.97,109.97,109.96,109.97,1374
20061201|2006-09-04 03:00,4,109.97,109.99,109.97,109.97,2018
20061201|2006-09-04 03:30,4,109.96,109.97,109.95,109.95,6012
20061201|2006-09-04 04:00,4,109.95,109.96,109.94,109.95,6681
20061201|2006-09-04 04:30,4,109.95,109.96,109.94,109.96,3295
20061201|2006-09-04 05:00,4,109.95,109.97,109.95,109.96,657
20061201|2006-09-04 05:30,4,109.96,109.98,109.96,109.97,10822
20061201|2006-09-04 06:00,4,109.97,109.98,109.96,109.98,4834
20061201|2006-09-04 06:30,4,109.97,109.97,109.96,109.97,762
20061201|2006-09-04 07:00,4,109.97,109.98,109.96,109.98,1859
20061201|2006-09-04 07:30,4,109.98,109.99,109.98,109.99,3998
20061201|2006-09-04 08:00,4,109.99,109.99,109.97,109.98,11037
20061201|2006-09-04 08:30,4,109.97,109.98,109.96,109.97,5926
20061201|2006-09-04 09:00,4,109.97,109.98,109.97,109.97,3619
20061201|2006-09-04 09:30,4,109.98,109.99,109.97,109.99,38764
20061201|2006-09-04 10:00,4,109.99,110.01,109.99,109.99,9473
20061201|2006-09-04 10:30,4,109.99,110,109.98,109.99,9584
20061201|2006-09-04 11:00,4,109.98,110,109.98,110,1297
20061201|2006-09-04 11:30,4,110,110.01,110,110.01,313
20061201|2006-09-04 13:30,4,110,110,110,110,2
20061201|2006-09-05 01:00,5,109.96,109.98,109.96,109.97,13525
20061201|2006-09-05 01:30,5,109.97,109.97,109.94,109.94,7789
20061201|2006-09-05 02:00,5,109.95,109.95,109.93,109.94,31770
20061201|2006-09-05 02:30,5,109.93,109.93,109.88,109.93,18066
20061201|2006-09-05 03:00,5,109.93,109.93,109.91,109.92,29303
20061201|2006-09-05 03:30,5,109.92,109.92,109.87,109.88,43940
20061201|2006-09-05 04:00,5,109.88,109.88,109.84,109.84,60003
20061201|2006-09-05 04:30,5,109.85,109.87,109.83,109.84,10954
20061201|2006-09-05 05:00,5,109.85,109.86,109.83,109.85,8607
20061201|2006-09-05 05:30,5,109.85,109.86,109.84,109.86,9654
20061201|2006-09-05 06:00,5,109.86,109.86,109.84,109.85,5286
20061201|2006-09-05 06:30,5,109.85,109.87,109.84,109.87,16296
20061201|2006-09-05 07:00,5,109.86,109.89,109.85,109.89,15917
20061201|2006-09-05 07:30,5,109.88,109.89,109.85,109.86,42619
20061201|2006-09-05 08:00,5,109.86,109.88,109.84,109.85,40892
20061201|2006-09-05 08:30,5,109.85,109.89,109.85,109.87,20945
20061201|2006-09-05 09:00,5,109.86,109.86,109.83,109.84,19775
20061201|2006-09-05 09:30,5,109.84,109.84,109.8,109.82,44694
20061201|2006-09-05 10:00,5,109.81,109.82,109.78,109.8,25908
20061201|2006-09-05 10:30,5,109.79,109.8,109.75,109.79,17425
20061201|2006-09-05 11:00,5,109.79,109.8,109.78,109.78,18631
20061201|2006-09-05 11:30,5,109.79,109.79,109.76,109.77,22076
20061201|2006-09-05 12:00,5,109.78,109.78,109.77,109.77,2799
20061201|2006-09-05 14:00,5,109.77,109.78,109.77,109.77,114
20061201|2006-09-06 01:00,6,109.78,109.8,109.76,109.8,14470
20061201|2006-09-06 01:30,6,109.8,109.81,109.77,109.79,19266
20061201|2006-09-06 02:00,6,109.79,109.8,109.75,109.76,20292
20061201|2006-09-06 02:30,6,109.76,109.77,109.7,109.71,31352
20061201|2006-09-06 03:00,6,109.71,109.73,109.7,109.71,25380
20061201|2006-09-06 03:30,6,109.72,109.73,109.64,109.65,56894
20061201|2006-09-06 04:00,6,109.65,109.65,109.6,109.63,72698
20061201|2006-09-06 04:30,6,109.63,109.64,109.6,109.6,47683
20061201|2006-09-06 05:00,6,109.61,109.61,109.56,109.58,58582
20061201|2006-09-06 05:30,6,109.58,109.62,109.58,109.6,38578
20061201|2006-09-06 06:00,6,109.61,109.62,109.6,109.61,44799
20061201|2006-09-06 06:30,6,109.61,109.61,109.59,109.6,30691
20061201|2006-09-06 07:00,6,109.6,109.61,109.55,109.55,48491
20061201|2006-09-06 07:30,6,109.55,109.59,109.52,109.56,152435
20061201|2006-09-06 08:00,6,109.56,109.59,109.56,109.56,46461
20061201|2006-09-06 08:30,6,109.55,109.58,109.54,109.55,33972
20061201|2006-09-06 09:00,6,109.55,109.61,109.55,109.58,25522
20061201|2006-09-06 09:30,6,109.58,109.6,109.58,109.59,26448
20061201|2006-09-06 10:00,6,109.59,109.59,109.52,109.54,93399
20061201|2006-09-06 10:30,6,109.54,109.57,109.54,109.56,29785
20061201|2006-09-06 11:00,6,109.57,109.57,109.56,109.57,12700
20061201|2006-09-06 11:30,6,109.57,109.6,109.57,109.58,6370
20061201|2006-09-06 12:00,6,109.59,109.59,109.59,109.59,2738
20061201|2006-09-06 12:30,6,109.6,109.6,109.59,109.6,300
20061201|2006-09-06 13:00,6,109.59,109.61,109.59,109.6,3291
20061201|2006-09-06 13:30,6,109.59,109.6,109.59,109.6,49
20061201|2006-09-06 14:00,6,109.6,109.61,109.6,109.61,324
20061201|2006-09-06 14:30,6,109.61,109.65,109.61,109.61,1996
20061201|2006-09-06 15:00,6,109.64,109.64,109.64,109.64,15
20061201|2006-09-07 01:00,7,109.66,109.66,109.58,109.58,12818
20061201|2006-09-07 01:30,7,109.58,109.59,109.56,109.57,17301
20061201|2006-09-07 02:00,7,109.57,109.59,109.56,109.57,28117
20061201|2006-09-07 02:30,7,109.56,109.58,109.55,109.56,34150
20061201|2006-09-07 03:00,7,109.57,109.59,109.54,109.55,31527
20061201|2006-09-07 03:30,7,109.55,109.58,109.54,109.58,28705
20061201|2006-09-07 04:00,7,109.57,109.59,109.56,109.57,26182
20061201|2006-09-07 04:30,7,109.57,109.58,109.55,109.55,17193
20061201|2006-09-07 05:00,7,109.55,109.59,109.52,109.54,37748
20061201|2006-09-07 05:30,7,109.54,109.56,109.44,109.47,75284
20061201|2006-09-07 06:00,7,109.48,109.49,109.44,109.47,22753
20061201|2006-09-07 06:30,7,109.48,109.49,109.45,109.45,14159
20061201|2006-09-07 07:00,7,109.46,109.46,109.4,109.43,45190
20061201|2006-09-07 07:30,7,109.43,109.47,109.42,109.46,33258
20061201|2006-09-07 08:00,7,109.46,109.49,109.44,109.44,36063
20061201|2006-09-07 08:30,7,109.44,109.46,109.43,109.45,26107
20061201|2006-09-07 09:00,7,109.46,109.52,109.46,109.51,42684
20061201|2006-09-07 09:30,7,109.51,109.64,109.5,109.6,70949
20061201|2006-09-07 10:00,7,109.6,109.66,109.6,109.63,62952
20061201|2006-09-07 10:30,7,109.63,109.68,109.63,109.66,28126
20061201|2006-09-07 11:00,7,109.65,109.66,109.64,109.64,7779
20061201|2006-09-07 11:30,7,109.65,109.66,109.63,109.65,7231
20061201|2006-09-07 12:00,7,109.64,109.68,109.64,109.67,3094
20061201|2006-09-07 12:30,7,109.67,109.68,109.65,109.66,1242
20061201|2006-09-07 13:00,7,109.66,109.66,109.66,109.66,186
20061201|2006-09-07 13:30,7,109.66,109.66,109.62,109.63,1216
20061201|2006-09-07 14:00,7,109.63,109.64,109.63,109.64,116
20061201|2006-09-07 14:30,7,109.63,109.65,109.63,109.64,551
20061201|2006-09-07 15:00,7,109.65,109.65,109.65,109.65,900
20061201|2006-09-08 01:00,8,109.63,109.63,109.59,109.61,12690
20061201|2006-09-08 01:30,8,109.62,109.67,109.62,109.65,22056
20061201|2006-09-08 02:00,8,109.64,109.74,109.64,109.74,43521
20061201|2006-09-08 02:30,8,109.74,109.74,109.68,109.7,24868
20061201|2006-09-08 03:00,8,109.69,109.73,109.69,109.73,25156
20061201|2006-09-08 03:30,8,109.73,109.74,109.7,109.74,22471
20061201|2006-09-08 04:00,8,109.73,109.75,109.7,109.71,30371
20061201|2006-09-08 04:30,8,109.71,109.74,109.65,109.71,46977
20061201|2006-09-08 05:00,8,109.7,109.74,109.69,109.69,25542
20061201|2006-09-08 05:30,8,109.69,109.73,109.68,109.71,18530
20061201|2006-09-08 06:00,8,109.71,109.73,109.71,109.73,1275
20061201|2006-09-08 06:30,8,109.72,109.73,109.71,109.71,2077
20061201|2006-09-08 07:00,8,109.69,109.71,109.68,109.7,9130
20061201|2006-09-08 07:30,8,109.7,109.72,109.67,109.71,34464
20061201|2006-09-08 08:00,8,109.71,109.76,109.69,109.74,23107
20061201|2006-09-08 08:30,8,109.73,109.77,109.73,109.75,29953
20061201|2006-09-08 09:00,8,109.75,109.76,109.68,109.7,36154
20061201|2006-09-08 09:30,8,109.69,109.73,109.68,109.71,18048
20061201|2006-09-08 10:00,8,109.71,109.71,109.68,109.7,22037
20061201|2006-09-08 10:30,8,109.71,109.72,109.68,109.69,10814
20061201|2006-09-08 11:00,8,109.7,109.71,109.68,109.69,8517
20061201|2006-09-08 11:30,8,109.69,109.69,109.67,109.68,3255
20061201|2006-09-08 12:00,8,109.67,109.69,109.67,109.67,1052
20061201|2006-09-08 12:30,8,109.67,109.68,109.66,109.67,137
20061201|2006-09-08 13:00,8,109.68,109.68,109.67,109.68,213
20061201|2006-09-08 13:30,8,109.68,109.68,109.67,109.67,183
20061201|2006-09-08 14:00,8,109.67,109.67,109.65,109.66,380
20061201|2006-09-08 14:30,8,109.66,109.67,109.65,109.66,1189
20061201|2006-09-08 15:00,8,109.64,109.64,109.64,109.64,63
20061201|2006-09-11 01:00,11,109.63,109.66,109.52,109.58,40063
20061201|2006-09-11 01:30,11,109.58,109.6,109.56,109.6,25873
20061201|2006-09-11 02:00,11,109.59,109.61,109.51,109.53,39327
20061201|2006-09-11 02:30,11,109.53,109.58,109.52,109.58,26781
20061201|2006-09-11 03:00,11,109.58,109.59,109.55,109.57,22746
20061201|2006-09-11 03:30,11,109.57,109.62,109.57,109.61,36975
20061201|2006-09-11 04:00,11,109.62,109.63,109.59,109.63,14607
20061201|2006-09-11 04:30,11,109.63,109.66,109.62,109.62,35708
20061201|2006-09-11 05:00,11,109.62,109.66,109.62,109.64,14233
20061201|2006-09-11 05:30,11,109.65,109.65,109.63,109.64,9014
20061201|2006-09-11 06:00,11,109.64,109.65,109.62,109.62,13554
20061201|2006-09-11 06:30,11,109.63,109.65,109.62,109.64,10625
20061201|2006-09-11 07:00,11,109.64,109.67,109.63,109.64,27331
20061201|2006-09-11 07:30,11,109.65,109.66,109.64,109.65,18303
20061201|2006-09-11 08:00,11,109.65,109.68,109.65,109.67,13474
20061201|2006-09-11 08:30,11,109.66,109.67,109.59,109.59,26894
20061201|2006-09-11 09:00,11,109.59,109.6,109.56,109.56,38211
20061201|2006-09-11 09:30,11,109.56,109.57,109.52,109.55,36958
20061201|2006-09-11 10:00,11,109.55,109.6,109.55,109.59,24019
20061201|2006-09-11 10:30,11,109.58,109.6,109.57,109.58,6771
20061201|2006-09-11 11:00,11,109.58,109.58,109.56,109.56,7707
20061201|2006-09-11 11:30,11,109.56,109.58,109.55,109.56,4669
20061201|2006-09-11 12:00,11,109.56,109.57,109.55,109.57,1447
20061201|2006-09-11 12:30,11,109.56,109.56,109.56,109.56,85
20061201|2006-09-11 13:00,11,109.56,109.57,109.56,109.57,71
20061201|2006-09-11 13:30,11,109.57,109.57,109.56,109.57,189
20061201|2006-09-11 14:00,11,109.57,109.58,109.57,109.58,546
20061201|2006-09-11 14:30,11,109.58,109.59,109.57,109.59,322
20061201|2006-09-11 15:00,11,109.58,109.58,109.58,109.58,11
20061201|2006-09-12 01:00,12,109.54,109.56,109.48,109.49,31672
20061201|2006-09-12 01:30,12,109.49,109.51,109.44,109.47,61212
20061201|2006-09-12 02:00,12,109.47,109.48,109.4,109.46,62362
20061201|2006-09-12 02:30,12,109.46,109.51,109.44,109.44,45408
20061201|2006-09-12 03:00,12,109.44,109.45,109.41,109.44,56217
20061201|2006-09-12 03:30,12,109.43,109.47,109.42,109.44,48862
20061201|2006-09-12 04:00,12,109.45,109.48,109.44,109.46,35330
20061201|2006-09-12 04:30,12,109.47,109.47,109.41,109.42,24696
20061201|2006-09-12 05:00,12,109.43,109.46,109.41,109.45,34112
20061201|2006-09-12 05:30,12,109.45,109.48,109.43,109.45,21311
20061201|2006-09-12 06:00,12,109.46,109.46,109.43,109.43,10780
20061201|2006-09-12 06:30,12,109.44,109.45,109.43,109.45,3410
20061201|2006-09-12 07:00,12,109.45,109.46,109.44,109.45,16196
20061201|2006-09-12 07:30,12,109.46,109.5,109.43,109.47,47572
20061201|2006-09-12 08:00,12,109.47,109.51,109.46,109.48,56849
20061201|2006-09-12 08:30,12,109.47,109.48,109.42,109.45,48022
20061201|2006-09-12 09:00,12,109.46,109.52,109.45,109.46,51808
20061201|2006-09-12 09:30,12,109.46,109.48,109.45,109.47,21857
20061201|2006-09-12 10:00,12,109.47,109.5,109.46,109.47,23378
20061201|2006-09-12 10:30,12,109.47,109.48,109.46,109.47,8608
20061201|2006-09-12 11:00,12,109.47,109.5,109.47,109.48,7818
20061201|2006-09-12 11:30,12,109.49,109.49,109.47,109.48,2903
20061201|2006-09-12 12:00,12,109.48,109.54,109.48,109.54,4200
20061201|2006-09-12 12:30,12,109.54,109.56,109.53,109.54,4277
20061201|2006-09-12 13:00,12,109.54,109.56,109.54,109.55,1493
20061201|2006-09-12 13:30,12,109.55,109.58,109.54,109.54,2740
20061201|2006-09-12 14:00,12,109.55,109.55,109.55,109.55,205
20061201|2006-09-12 14:30,12,109.56,109.57,109.54,109.57,761
20061201|2006-09-12 15:00,12,109.57,109.57,109.57,109.57,16
20061201|2006-09-13 01:00,13,109.57,109.6,109.54,109.57,28919
20061201|2006-09-13 01:30,13,109.58,109.58,109.54,109.55,21616
20061201|2006-09-13 02:00,13,109.56,109.6,109.55,109.59,24374
20061201|2006-09-13 02:30,13,109.58,109.61,109.57,109.6,37171
20061201|2006-09-13 03:00,13,109.61,109.64,109.6,109.62,48463
20061201|2006-09-13 03:30,13,109.62,109.63,109.6,109.63,31677
20061201|2006-09-13 04:00,13,109.62,109.63,109.6,109.6,33684
20061201|2006-09-13 04:30,13,109.61,109.63,109.59,109.59,46373
20061201|2006-09-13 05:00,13,109.6,109.63,109.58,109.63,37758
20061201|2006-09-13 05:30,13,109.63,109.64,109.61,109.63,24377
20061201|2006-09-13 06:00,13,109.62,109.65,109.62,109.63,31185
20061201|2006-09-13 06:30,13,109.64,109.64,109.62,109.63,12664
20061201|2006-09-13 07:00,13,109.62,109.65,109.62,109.64,13848
20061201|2006-09-13 07:30,13,109.63,109.65,109.61,109.61,22436
20061201|2006-09-13 08:00,13,109.61,109.68,109.61,109.64,39886
20061201|2006-09-13 08:30,13,109.64,109.65,109.62,109.64,13664
20061201|2006-09-13 09:00,13,109.64,109.66,109.63,109.64,12492
20061201|2006-09-13 09:30,13,109.64,109.65,109.6,109.61,23733
20061201|2006-09-13 10:00,13,109.61,109.65,109.6,109.64,17049
20061201|2006-09-13 10:30,13,109.63,109.66,109.62,109.64,13446
20061201|2006-09-13 11:00,13,109.64,109.66,109.63,109.66,10874
20061201|2006-09-13 11:30,13,109.66,109.67,109.64,109.65,7654
20061201|2006-09-13 12:00,13,109.65,109.66,109.64,109.64,2982
20061201|2006-09-13 12:30,13,109.64,109.64,109.63,109.64,1669
20061201|2006-09-13 13:00,13,109.64,109.64,109.63,109.64,688
20061201|2006-09-13 13:30,13,109.64,109.64,109.62,109.62,1476
20061201|2006-09-13 14:00,13,109.62,109.62,109.61,109.62,209
20061201|2006-09-13 14:30,13,109.61,109.63,109.61,109.62,429
20061201|2006-09-13 15:00,13,109.61,109.61,109.61,109.61,1
20061201|2006-09-14 01:00,14,109.59,109.62,109.57,109.58,17472
20061201|2006-09-14 01:30,14,109.58,109.62,109.56,109.61,14843
20061201|2006-09-14 02:00,14,109.61,109.61,109.6,109.61,1169
20061201|2006-09-14 03:30,14,109.57,109.59,109.53,109.57,70624
20061201|2006-09-14 04:00,14,109.57,109.59,109.54,109.58,31126
20061201|2006-09-14 04:30,14,109.57,109.58,109.52,109.54,22738
20061201|2006-09-14 05:00,14,109.54,109.56,109.53,109.55,19444
20061201|2006-09-14 05:30,14,109.55,109.59,109.55,109.59,14930
20061201|2006-09-14 06:00,14,109.59,109.59,109.56,109.57,9669
20061201|2006-09-14 06:30,14,109.57,109.6,109.57,109.6,8526
20061201|2006-09-14 07:00,14,109.6,109.63,109.55,109.57,33067
20061201|2006-09-14 07:30,14,109.57,109.6,109.54,109.56,73648
20061201|2006-09-14 08:00,14,109.57,109.58,109.54,109.55,26031
20061201|2006-09-14 08:30,14,109.55,109.58,109.53,109.56,33657
20061201|2006-09-14 09:00,14,109.56,109.61,109.56,109.58,26702
20061201|2006-09-14 09:30,14,109.58,109.6,109.56,109.59,26958
20061201|2006-09-14 10:00,14,109.59,109.61,109.58,109.58,19909
20061201|2006-09-14 10:30,14,109.59,109.61,109.58,109.58,16747
20061201|2006-09-14 11:00,14,109.58,109.59,109.57,109.59,6185
20061201|2006-09-14 11:30,14,109.58,109.58,109.55,109.56,4626
20061201|2006-09-14 12:00,14,109.56,109.58,109.56,109.57,988
20061201|2006-09-14 12:30,14,109.57,109.58,109.57,109.57,692
20061201|2006-09-14 13:00,14,109.57,109.58,109.55,109.55,434
20061201|2006-09-14 13:30,14,109.55,109.55,109.52,109.53,2950
20061201|2006-09-14 14:00,14,109.53,109.53,109.51,109.52,973
20061201|2006-09-14 14:30,14,109.52,109.52,109.51,109.51,631
20061201|2006-09-15 01:00,15,109.5,109.53,109.5,109.52,10358
20061201|2006-09-15 01:30,15,109.51,109.52,109.47,109.48,21250
20061201|2006-09-15 02:00,15,109.48,109.5,109.47,109.49,15198
20061201|2006-09-15 02:30,15,109.48,109.5,109.45,109.47,27498
20061201|2006-09-15 03:00,15,109.47,109.48,109.45,109.47,24054
20061201|2006-09-15 03:30,15,109.47,109.49,109.46,109.48,12254
20061201|2006-09-15 04:00,15,109.48,109.53,109.48,109.52,24179
20061201|2006-09-15 04:30,15,109.52,109.53,109.5,109.52,9271
20061201|2006-09-15 05:00,15,109.51,109.53,109.5,109.51,11074
20061201|2006-09-15 05:30,15,109.51,109.52,109.5,109.51,10115
20061201|2006-09-15 06:00,15,109.5,109.52,109.49,109.51,14497
20061201|2006-09-15 06:30,15,109.51,109.53,109.51,109.52,11590
20061201|2006-09-15 07:00,15,109.52,109.6,109.51,109.57,34858
20061201|2006-09-15 07:30,15,109.57,109.69,109.55,109.67,101352
20061201|2006-09-15 08:00,15,109.67,109.69,109.63,109.66,49542
20061201|2006-09-15 08:30,15,109.66,109.71,109.63,109.7,43015
20061201|2006-09-15 09:00,15,109.71,109.71,109.65,109.66,33904
20061201|2006-09-15 09:30,15,109.66,109.69,109.64,109.66,24613
20061201|2006-09-15 10:00,15,109.66,109.67,109.63,109.65,22107
20061201|2006-09-15 10:30,15,109.65,109.66,109.62,109.63,16854
20061201|2006-09-15 11:00,15,109.63,109.63,109.59,109.6,8991
20061201|2006-09-15 11:30,15,109.59,109.59,109.55,109.55,13347
20061201|2006-09-15 12:00,15,109.55,109.58,109.55,109.57,2758
20061201|2006-09-15 12:30,15,109.56,109.56,109.55,109.55,1306
20061201|2006-09-15 13:00,15,109.55,109.55,109.54,109.54,224
20061201|2006-09-15 13:30,15,109.54,109.54,109.53,109.54,1746
20061201|2006-09-15 14:00,15,109.53,109.54,109.51,109.51,1025
20061201|2006-09-15 14:30,15,109.53,109.53,109.52,109.53,1161
20061201|2006-09-15 15:00,15,109.52,109.52,109.52,109.52,25
20061201|2006-09-18 01:00,18,109.44,109.46,109.38,109.44,35578
20061201|2006-09-18 01:30,18,109.44,109.44,109.39,109.4,26596
20061201|2006-09-18 02:00,18,109.4,109.45,109.35,109.44,61000
20061201|2006-09-18 02:30,18,109.44,109.44,109.4,109.42,35354
20061201|2006-09-18 03:00,18,109.41,109.42,109.36,109.38,26188
20061201|2006-09-18 03:30,18,109.37,109.4,109.37,109.39,22638
20061201|2006-09-18 04:00,18,109.39,109.42,109.38,109.4,23445
20061201|2006-09-18 04:30,18,109.4,109.4,109.36,109.39,17818
20061201|2006-09-18 05:00,18,109.39,109.4,109.39,109.39,9877
20061201|2006-09-18 05:30,18,109.39,109.41,109.37,109.4,9135
20061201|2006-09-18 06:00,18,109.41,109.43,109.37,109.38,26043
20061201|2006-09-18 06:30,18,109.39,109.42,109.36,109.4,30437
20061201|2006-09-18 07:00,18,109.39,109.41,109.37,109.38,22030
20061201|2006-09-18 07:30,18,109.38,109.4,109.36,109.38,30861
20061201|2006-09-18 08:00,18,109.38,109.38,109.28,109.31,114842
20061201|2006-09-18 08:30,18,109.31,109.34,109.31,109.33,34492
20061201|2006-09-18 09:00,18,109.33,109.36,109.33,109.34,28423
20061201|2006-09-18 09:30,18,109.35,109.37,109.33,109.35,18835
20061201|2006-09-18 10:00,18,109.35,109.36,109.32,109.34,25611
20061201|2006-09-18 10:30,18,109.34,109.34,109.32,109.33,13781
20061201|2006-09-18 11:00,18,109.33,109.35,109.32,109.34,6110
20061201|2006-09-18 11:30,18,109.33,109.36,109.33,109.36,6980
20061201|2006-09-18 12:00,18,109.36,109.37,109.35,109.37,1753
20061201|2006-09-18 12:30,18,109.36,109.37,109.36,109.36,794
20061201|2006-09-18 13:00,18,109.37,109.39,109.37,109.38,1483
20061201|2006-09-18 13:30,18,109.39,109.41,109.39,109.39,766
20061201|2006-09-18 14:00,18,109.4,109.4,109.39,109.4,629
20061201|2006-09-18 14:30,18,109.4,109.41,109.4,109.41,489
20061201|2006-09-18 15:00,18,109.41,109.41,109.41,109.41,6
20061201|2006-09-19 01:00,19,109.36,109.37,109.33,109.34,13928
20061201|2006-09-19 01:30,19,109.33,109.38,109.32,109.36,14205
20061201|2006-09-19 02:00,19,109.37,109.45,109.36,109.42,48466
20061201|2006-09-19 02:30,19,109.41,109.45,109.4,109.44,21367
20061201|2006-09-19 03:00,19,109.44,109.45,109.38,109.39,35308
20061201|2006-09-19 03:30,19,109.39,109.51,109.38,109.48,33066
20061201|2006-09-19 04:00,19,109.48,109.5,109.4,109.43,84549
20061201|2006-09-19 04:30,19,109.43,109.43,109.37,109.38,44545
20061201|2006-09-19 05:00,19,109.39,109.4,109.36,109.4,15480
20061201|2006-09-19 05:30,19,109.39,109.42,109.38,109.39,15821
20061201|2006-09-19 06:00,19,109.4,109.43,109.39,109.42,15888
20061201|2006-09-19 06:30,19,109.41,109.42,109.4,109.42,12026
20061201|2006-09-19 07:00,19,109.41,109.52,109.41,109.51,25213
20061201|2006-09-19 07:30,19,109.52,109.55,109.48,109.54,88186
20061201|2006-09-19 08:00,19,109.54,109.56,109.51,109.53,38822
20061201|2006-09-19 08:30,19,109.54,109.59,109.53,109.57,53158
20061201|2006-09-19 09:00,19,109.57,109.58,109.56,109.57,16794
20061201|2006-09-19 09:30,19,109.57,109.59,109.56,109.58,20774
20061201|2006-09-19 10:00,19,109.58,109.63,109.57,109.62,27392
20061201|2006-09-19 10:30,19,109.61,109.63,109.58,109.61,25228
20061201|2006-09-19 11:00,19,109.62,109.63,109.61,109.63,9846
20061201|2006-09-19 11:30,19,109.62,109.64,109.6,109.6,7898
20061201|2006-09-19 12:00,19,109.6,109.61,109.6,109.61,2718
20061201|2006-09-19 12:30,19,109.61,109.61,109.59,109.59,2861
20061201|2006-09-19 13:00,19,109.6,109.61,109.59,109.61,948
20061201|2006-09-19 13:30,19,109.62,109.63,109.61,109.62,2478
20061201|2006-09-19 14:00,19,109.63,109.65,109.63,109.64,1800
20061201|2006-09-19 14:30,19,109.64,109.65,109.63,109.65,597
20061201|2006-09-19 15:00,19,109.63,109.63,109.63,109.63,240
20061201|2006-09-20 01:00,20,109.65,109.66,109.6,109.62,17008
20061201|2006-09-20 01:30,20,109.62,109.64,109.61,109.63,19169
20061201|2006-09-20 02:00,20,109.63,109.63,109.6,109.61,22901
20061201|2006-09-20 02:30,20,109.61,109.64,109.6,109.62,22705
20061201|2006-09-20 03:00,20,109.62,109.63,109.61,109.63,22640
20061201|2006-09-20 03:30,20,109.63,109.65,109.6,109.62,24404
20061201|2006-09-20 04:00,20,109.62,109.66,109.61,109.64,19848
20061201|2006-09-20 04:30,20,109.65,109.66,109.62,109.65,18306
20061201|2006-09-20 05:00,20,109.65,109.67,109.64,109.67,21880
20061201|2006-09-20 05:30,20,109.67,109.67,109.62,109.63,23116
20061201|2006-09-20 06:00,20,109.63,109.64,109.61,109.62,9813
20061201|2006-09-20 06:30,20,109.62,109.63,109.62,109.63,2825
20061201|2006-09-20 07:00,20,109.63,109.64,109.61,109.62,9862
20061201|2006-09-20 07:30,20,109.63,109.67,109.62,109.65,20823
20061201|2006-09-20 08:00,20,109.65,109.7,109.64,109.69,26053
20061201|2006-09-20 08:30,20,109.69,109.69,109.66,109.67,25739
20061201|2006-09-20 09:00,20,109.67,109.69,109.62,109.63,32043
20061201|2006-09-20 09:30,20,109.63,109.64,109.6,109.63,20559
20061201|2006-09-20 10:00,20,109.63,109.64,109.61,109.64,17585
20061201|2006-09-20 10:30,20,109.64,109.65,109.61,109.62,16748
20061201|2006-09-20 11:00,20,109.62,109.64,109.61,109.63,5170
20061201|2006-09-20 11:30,20,109.63,109.64,109.62,109.63,3396
20061201|2006-09-20 12:00,20,109.63,109.64,109.63,109.63,1191
20061201|2006-09-20 12:30,20,109.63,109.64,109.62,109.64,273
20061201|2006-09-20 13:00,20,109.64,109.65,109.56,109.61,8958
20061201|2006-09-20 13:30,20,109.62,109.62,109.56,109.57,2353
20061201|2006-09-20 14:00,20,109.57,109.58,109.56,109.58,983
20061201|2006-09-20 14:30,20,109.58,109.58,109.56,109.56,332
20061201|2006-09-20 15:00,20,109.57,109.57,109.57,109.57,36
20061201|2006-09-21 01:00,21,109.56,109.57,109.53,109.53,13799
20061201|2006-09-21 01:30,21,109.54,109.54,109.51,109.52,20375
20061201|2006-09-21 02:00,21,109.52,109.54,109.51,109.53,14879
20061201|2006-09-21 02:30,21,109.53,109.57,109.53,109.54,28984
20061201|2006-09-21 03:00,21,109.54,109.56,109.52,109.52,13622
20061201|2006-09-21 03:30,21,109.52,109.54,109.51,109.52,27554
20061201|2006-09-21 04:00,21,109.53,109.56,109.52,109.55,26327
20061201|2006-09-21 04:30,21,109.55,109.56,109.54,109.56,23891
20061201|2006-09-21 05:00,21,109.56,109.56,109.54,109.55,13864
20061201|2006-09-21 05:30,21,109.55,109.57,109.54,109.57,6701
20061201|2006-09-21 06:00,21,109.56,109.57,109.55,109.55,7306
20061201|2006-09-21 06:30,21,109.55,109.56,109.54,109.54,9451
20061201|2006-09-21 07:00,21,109.55,109.56,109.54,109.56,9715
20061201|2006-09-21 07:30,21,109.56,109.59,109.55,109.57,27995
20061201|2006-09-21 08:00,21,109.57,109.6,109.57,109.59,24529
20061201|2006-09-21 08:30,21,109.6,109.63,109.59,109.62,32567
20061201|2006-09-21 09:00,21,109.62,109.69,109.62,109.68,58875
20061201|2006-09-21 09:30,21,109.68,109.7,109.66,109.7,27376
20061201|2006-09-21 10:00,21,109.69,109.69,109.66,109.68,34789
20061201|2006-09-21 10:30,21,109.68,109.78,109.67,109.75,42509
20061201|2006-09-21 11:00,21,109.75,109.89,109.75,109.87,71148
20061201|2006-09-21 11:30,21,109.87,109.88,109.83,109.84,34286
20061201|2006-09-21 12:00,21,109.84,109.86,109.83,109.85,5946
20061201|2006-09-21 12:30,21,109.86,109.86,109.84,109.85,1364
20061201|2006-09-21 13:00,21,109.85,109.87,109.85,109.86,659
20061201|2006-09-21 13:30,21,109.87,109.9,109.87,109.89,1779
20061201|2006-09-21 14:00,21,109.89,109.91,109.88,109.91,1045
20061201|2006-09-21 14:30,21,109.91,109.94,109.9,109.94,2253
20061201|2006-09-21 15:00,21,109.94,109.94,109.94,109.94,47
20061201|2006-09-22 01:00,22,109.93,109.95,109.87,109.87,31407
20061201|2006-09-22 01:30,22,109.88,109.93,109.86,109.89,41019
20061201|2006-09-22 02:00,22,109.89,109.92,109.86,109.91,42504
20061201|2006-09-22 02:30,22,109.91,109.97,109.89,109.94,50613
20061201|2006-09-22 03:00,22,109.93,109.99,109.93,109.96,40754
20061201|2006-09-22 03:30,22,109.96,110.07,109.95,110.04,62698
20061201|2006-09-22 04:00,22,110.04,110.07,110.02,110.03,50747
20061201|2006-09-22 04:30,22,110.03,110.04,109.98,110.02,38764
20061201|2006-09-22 05:00,22,110.03,110.05,110.01,110.04,23388
20061201|2006-09-22 05:30,22,110.04,110.1,110.03,110.09,52435
20061201|2006-09-22 06:00,22,110.09,110.13,110.08,110.1,50815
20061201|2006-09-22 06:30,22,110.09,110.1,110.07,110.08,29125
20061201|2006-09-22 07:00,22,110.08,110.08,110,110.05,46157
20061201|2006-09-22 07:30,22,110.05,110.05,110,110,44244
20061201|2006-09-22 08:00,22,110,110.03,109.95,110.02,51620
20061201|2006-09-22 08:30,22,110.01,110.07,110,110.07,32947
20061201|2006-09-22 09:00,22,110.07,110.1,110.06,110.08,42117
20061201|2006-09-22 09:30,22,110.08,110.11,110.06,110.1,20040
20061201|2006-09-22 10:00,22,110.1,110.18,110.08,110.16,47650
20061201|2006-09-22 10:30,22,110.17,110.17,110.11,110.12,20200
20061201|2006-09-22 11:00,22,110.12,110.15,110.1,110.14,11008
20061201|2006-09-22 11:30,22,110.14,110.17,110.13,110.16,6179
20061201|2006-09-22 12:00,22,110.16,110.16,110.15,110.15,914
20061201|2006-09-22 12:30,22,110.14,110.16,110.14,110.15,513
20061201|2006-09-22 13:00,22,110.16,110.16,110.14,110.14,631
20061201|2006-09-22 13:30,22,110.15,110.15,110.14,110.15,399
20061201|2006-09-22 14:00,22,110.14,110.15,110.12,110.12,945
20061201|2006-09-22 14:30,22,110.11,110.14,110.11,110.14,820
20061201|2006-09-22 15:00,22,110.14,110.14,110.14,110.14,19
20061201|2006-09-25 01:00,25,110.13,110.19,110.11,110.18,26586
20061201|2006-09-25 01:30,25,110.18,110.18,110.14,110.17,19167
20061201|2006-09-25 02:00,25,110.17,110.27,110.17,110.24,48398
20061201|2006-09-25 02:30,25,110.24,110.29,110.21,110.28,43027
20061201|2006-09-25 03:00,25,110.28,110.3,110.25,110.27,25736
20061201|2006-09-25 03:30,25,110.27,110.33,110.25,110.31,32811
20061201|2006-09-25 04:00,25,110.31,110.32,110.26,110.3,28624
20061201|2006-09-25 04:30,25,110.31,110.31,110.27,110.29,31108
20061201|2006-09-25 05:00,25,110.28,110.28,110.24,110.25,22257
20061201|2006-09-25 05:30,25,110.26,110.28,110.25,110.26,19966
20061201|2006-09-25 06:00,25,110.26,110.29,110.25,110.28,11387
20061201|2006-09-25 06:30,25,110.28,110.28,110.25,110.28,15147
20061201|2006-09-25 07:00,25,110.27,110.28,110.24,110.26,28844
20061201|2006-09-25 07:30,25,110.26,110.28,110.24,110.27,14158
20061201|2006-09-25 08:00,25,110.27,110.3,110.25,110.29,21962
20061201|2006-09-25 08:30,25,110.29,110.32,110.23,110.27,50422
20061201|2006-09-25 09:00,25,110.27,110.38,110.26,110.31,85090
20061201|2006-09-25 09:30,25,110.32,110.34,110.29,110.3,33391
20061201|2006-09-25 10:00,25,110.3,110.36,110.29,110.34,30261
20061201|2006-09-25 10:30,25,110.34,110.35,110.31,110.34,11182
20061201|2006-09-25 11:00,25,110.34,110.35,110.31,110.33,12134
20061201|2006-09-25 11:30,25,110.32,110.35,110.31,110.31,6798
20061201|2006-09-25 12:00,25,110.31,110.32,110.3,110.31,1090
20061201|2006-09-25 12:30,25,110.31,110.34,110.31,110.34,2133
20061201|2006-09-25 13:00,25,110.33,110.33,110.33,110.33,301
20061201|2006-09-25 13:30,25,110.33,110.33,110.3,110.3,210
20061201|2006-09-25 14:00,25,110.31,110.32,110.31,110.32,120
20061201|2006-09-25 14:30,25,110.32,110.34,110.31,110.33,1153
20061201|2006-09-25 15:00,25,110.34,110.34,110.34,110.34,17
20061201|2006-09-26 01:00,26,110.31,110.35,110.29,110.31,16158
20061201|2006-09-26 01:30,26,110.31,110.31,110.22,110.24,45178
20061201|2006-09-26 02:00,26,110.24,110.29,110.24,110.26,27362
20061201|2006-09-26 02:30,26,110.26,110.29,110.19,110.2,35208
20061201|2006-09-26 03:00,26,110.19,110.23,110.16,110.19,61526
20061201|2006-09-26 03:30,26,110.2,110.21,110.13,110.16,82552
20061201|2006-09-26 04:00,26,110.17,110.2,110.17,110.19,23266
20061201|2006-09-26 04:30,26,110.19,110.28,110.18,110.26,41296
20061201|2006-09-26 05:00,26,110.26,110.27,110.25,110.25,20700
20061201|2006-09-26 05:30,26,110.26,110.26,110.23,110.25,16093
20061201|2006-09-26 06:00,26,110.24,110.25,110.23,110.24,11699
20061201|2006-09-26 06:30,26,110.23,110.24,110.22,110.23,13601
20061201|2006-09-26 07:00,26,110.23,110.27,110.21,110.25,26509
20061201|2006-09-26 07:30,26,110.25,110.27,110.23,110.25,37093
20061201|2006-09-26 08:00,26,110.24,110.26,110.23,110.25,19356
20061201|2006-09-26 08:30,26,110.25,110.26,110.2,110.2,25852
20061201|2006-09-26 09:00,26,110.2,110.28,110.18,110.25,65256
20061201|2006-09-26 09:30,26,110.24,110.27,110.23,110.24,39651
20061201|2006-09-26 10:00,26,110.25,110.26,110.23,110.24,27539
20061201|2006-09-26 10:30,26,110.24,110.25,110.2,110.21,16255
20061201|2006-09-26 11:00,26,110.21,110.25,110.21,110.25,11858
20061201|2006-09-26 11:30,26,110.25,110.26,110.24,110.24,9863
20061201|2006-09-26 12:00,26,110.24,110.25,110.23,110.24,2391
20061201|2006-09-26 12:30,26,110.24,110.25,110.22,110.22,193
20061201|2006-09-26 13:00,26,110.23,110.23,110.21,110.22,660
20061201|2006-09-26 13:30,26,110.22,110.22,110.2,110.2,1440
20061201|2006-09-26 14:00,26,110.21,110.21,110.2,110.21,2061
20061201|2006-09-26 14:30,26,110.21,110.21,110.19,110.2,420
20061201|2006-09-26 15:00,26,110.19,110.19,110.19,110.19,22
20061201|2006-09-27 01:00,27,110.16,110.18,110.15,110.16,13966
20061201|2006-09-27 01:30,27,110.16,110.19,110.16,110.16,14149
20061201|2006-09-27 02:00,27,110.17,110.19,110.14,110.16,33068
20061201|2006-09-27 02:30,27,110.15,110.17,110.11,110.11,33663
20061201|2006-09-27 03:00,27,110.12,110.12,110.08,110.09,62745
20061201|2006-09-27 03:30,27,110.1,110.1,110.05,110.07,82803
20061201|2006-09-27 04:00,27,110.07,110.11,110.04,110.09,48967
20061201|2006-09-27 04:30,27,110.1,110.12,110.08,110.12,32240
20061201|2006-09-27 05:00,27,110.12,110.15,110.11,110.13,32340
20061201|2006-09-27 05:30,27,110.13,110.14,110.11,110.12,27634
20061201|2006-09-27 06:00,27,110.12,110.14,110.11,110.12,23240
20061201|2006-09-27 06:30,27,110.13,110.17,110.13,110.16,25282
20061201|2006-09-27 07:00,27,110.16,110.24,110.15,110.23,25466
20061201|2006-09-27 07:30,27,110.23,110.32,110.22,110.25,80450
20061201|2006-09-27 08:00,27,110.25,110.27,110.21,110.24,30538
20061201|2006-09-27 08:30,27,110.23,110.26,110.19,110.23,36082
20061201|2006-09-27 09:00,27,110.23,110.23,110.14,110.16,72959
20061201|2006-09-27 09:30,27,110.16,110.18,110.08,110.13,61415
20061201|2006-09-27 10:00,27,110.13,110.15,110.11,110.13,23958
20061201|2006-09-27 10:30,27,110.13,110.15,110.12,110.13,13593
20061201|2006-09-27 11:00,27,110.13,110.15,110.12,110.14,4665
20061201|2006-09-27 11:30,27,110.14,110.15,110.12,110.12,4190
20061201|2006-09-27 12:00,27,110.13,110.14,110.11,110.13,3288
20061201|2006-09-27 12:30,27,110.13,110.14,110.12,110.14,788
20061201|2006-09-27 13:00,27,110.13,110.14,110.13,110.13,368
20061201|2006-09-27 13:30,27,110.12,110.13,110.12,110.13,296
20061201|2006-09-27 14:00,27,110.13,110.13,110.13,110.13,205
20061201|2006-09-27 14:30,27,110.12,110.13,110.12,110.13,582
20061201|2006-09-27 15:00,27,110.12,110.12,110.12,110.12,4
20061201|2006-09-28 01:00,28,110.13,110.14,110.1,110.13,8526
20061201|2006-09-28 01:30,28,110.12,110.15,110.11,110.15,9526
20061201|2006-09-28 02:00,28,110.15,110.16,110.11,110.12,21979
20061201|2006-09-28 02:30,28,110.12,110.13,110.07,110.09,44537
20061201|2006-09-28 03:00,28,110.08,110.09,110.01,110.02,61860
20061201|2006-09-28 03:30,28,110.02,110.07,110.02,110.06,31648
20061201|2006-09-28 04:00,28,110.07,110.07,110.04,110.06,21517
20061201|2006-09-28 04:30,28,110.05,110.1,110.04,110.09,33280
20061201|2006-09-28 05:00,28,110.08,110.13,110.07,110.12,29935
20061201|2006-09-28 05:30,28,110.12,110.14,110.11,110.12,22955
20061201|2006-09-28 06:00,28,110.12,110.13,110.11,110.13,18103
20061201|2006-09-28 06:30,28,110.13,110.15,110.09,110.1,27889
20061201|2006-09-28 07:00,28,110.1,110.18,110.08,110.12,41935
20061201|2006-09-28 07:30,28,110.12,110.13,110.02,110.04,73431
20061201|2006-09-28 08:00,28,110.04,110.08,110.03,110.06,33843
20061201|2006-09-28 08:30,28,110.06,110.08,110.05,110.07,24580
20061201|2006-09-28 09:00,28,110.07,110.08,110.03,110.03,36363
20061201|2006-09-28 09:30,28,110.04,110.05,110.01,110.03,30788
20061201|2006-09-28 10:00,28,110.03,110.06,110.02,110.05,20623
20061201|2006-09-28 10:30,28,110.05,110.06,110.04,110.04,8641
20061201|2006-09-28 11:00,28,110.05,110.06,110.04,110.05,5083
20061201|2006-09-28 11:30,28,110.04,110.07,110.04,110.06,4729
20061201|2006-09-28 12:00,28,110.06,110.11,110.06,110.07,4969
20061201|2006-09-28 12:30,28,110.06,110.07,110.05,110.05,868
20061201|2006-09-28 13:00,28,110.06,110.06,110.06,110.06,12
20061201|2006-09-28 13:30,28,110.05,110.06,110.05,110.06,44
20061201|2006-09-28 14:00,28,110.06,110.07,110.05,110.07,138
20061201|2006-09-28 14:30,28,110.07,110.09,110.06,110.08,2415
20061201|2006-09-28 15:00,28,110.08,110.08,110.08,110.08,2
20061201|2006-09-29 01:00,29,110.12,110.14,110.09,110.11,9444
20061201|2006-09-29 01:30,29,110.12,110.12,110.08,110.1,9058
20061201|2006-09-29 02:00,29,110.1,110.1,110.07,110.09,8299
20061201|2006-09-29 02:30,29,110.09,110.12,110.07,110.11,14796
20061201|2006-09-29 03:00,29,110.11,110.15,110.1,110.14,22565
20061201|2006-09-29 03:30,29,110.14,110.18,110.1,110.11,36381
20061201|2006-09-29 04:00,29,110.11,110.15,110.09,110.1,56913
20061201|2006-09-29 04:30,29,110.11,110.13,110.1,110.12,17573
20061201|2006-09-29 05:00,29,110.13,110.14,110.11,110.13,16779
20061201|2006-09-29 05:30,29,110.13,110.14,110.11,110.12,12412
20061201|2006-09-29 06:00,29,110.11,110.14,110.11,110.13,10286
20061201|2006-09-29 06:30,29,110.13,110.15,110.13,110.13,8087
20061201|2006-09-29 07:00,29,110.13,110.14,110.09,110.12,22905
20061201|2006-09-29 07:30,29,110.11,110.14,110.03,110.05,65620
20061201|2006-09-29 08:00,29,110.05,110.13,110.05,110.09,62966
20061201|2006-09-29 08:30,29,110.09,110.12,110.01,110.04,44297
20061201|2006-09-29 09:00,29,110.04,110.08,109.92,109.94,96845
20061201|2006-09-29 09:30,29,109.93,110,109.91,109.99,54651
20061201|2006-09-29 10:00,29,109.99,110,109.93,109.97,52675
20061201|2006-09-29 10:30,29,109.98,109.99,109.94,109.96,25571
20061201|2006-09-29 11:00,29,109.96,109.97,109.93,109.94,10874
20061201|2006-09-29 11:30,29,109.94,109.95,109.91,109.94,10950
20061201|2006-09-29 12:00,29,109.94,109.95,109.94,109.95,1056
20061201|2006-09-29 12:30,29,109.94,109.95,109.93,109.95,1346
20061201|2006-09-29 13:00,29,109.95,109.95,109.94,109.95,258
20061201|2006-09-29 13:30,29,109.95,109.96,109.94,109.95,848
20061201|2006-09-29 14:00,29,109.95,109.96,109.94,109.94,198
20061201|2006-09-29 14:30,29,109.94,109.96,109.93,109.96,1755
20061201|2006-09-29 15:00,29,109.96,109.96,109.96,109.96,100
20061201|2006-10-02 01:00,2,109.94,109.94,109.9,109.9,29242
20061201|2006-10-02 01:30,2,109.91,109.93,109.89,109.91,20487
20061201|2006-10-02 02:00,2,109.91,109.92,109.85,109.85,32388
20061201|2006-10-02 02:30,2,109.85,109.86,109.83,109.85,48387
20061201|2006-10-02 03:00,2,109.85,109.85,109.82,109.83,43107
20061201|2006-10-02 03:30,2,109.84,109.87,109.82,109.83,22953
20061201|2006-10-02 04:00,2,109.84,109.86,109.82,109.85,14736
20061201|2006-10-02 04:30,2,109.86,109.87,109.84,109.85,11209
20061201|2006-10-02 05:00,2,109.85,109.87,109.84,109.86,8015
20061201|2006-10-02 05:30,2,109.87,109.87,109.84,109.84,15079
20061201|2006-10-02 06:00,2,109.84,109.86,109.83,109.85,9723
20061201|2006-10-02 06:30,2,109.85,109.86,109.84,109.85,8782
20061201|2006-10-02 07:00,2,109.85,109.87,109.83,109.86,13391
20061201|2006-10-02 07:30,2,109.87,109.9,109.86,109.9,12450
20061201|2006-10-02 08:00,2,109.89,109.9,109.88,109.88,17968
20061201|2006-10-02 08:30,2,109.88,109.95,109.86,109.92,35608
20061201|2006-10-02 09:00,2,109.92,109.99,109.91,109.96,46718
20061201|2006-10-02 09:30,2,109.96,110.06,109.95,110.06,45432
20061201|2006-10-02 10:00,2,110.06,110.12,110.04,110.09,34288
20061201|2006-10-02 10:30,2,110.09,110.09,110.04,110.06,22748
20061201|2006-10-02 11:00,2,110.06,110.08,110.05,110.07,7089
20061201|2006-10-02 11:30,2,110.07,110.07,110.05,110.05,6127
20061201|2006-10-02 12:00,2,110.05,110.05,110.03,110.05,2115
20061201|2006-10-02 12:30,2,110.06,110.06,110.04,110.04,572
20061201|2006-10-02 13:00,2,110.04,110.05,110.03,110.04,557
20061201|2006-10-02 13:30,2,110.03,110.04,110.03,110.03,276
20061201|2006-10-02 14:00,2,110.04,110.05,110.03,110.04,166
20061201|2006-10-02 14:30,2,110.04,110.04,110.03,110.03,210
20061201|2006-10-02 15:00,2,110.02,110.02,110.02,110.02,48
20061201|2006-10-03 01:00,3,110.03,110.05,110.02,110.04,6916
20061201|2006-10-03 01:30,3,110.03,110.07,110.03,110.05,14685
20061201|2006-10-03 02:00,3,110.05,110.09,110.05,110.08,16547
20061201|2006-10-03 02:30,3,110.08,110.1,110.05,110.05,21490
20061201|2006-10-03 03:00,3,110.06,110.09,110.05,110.07,21648
20061201|2006-10-03 03:30,3,110.07,110.07,110.02,110.03,27285
20061201|2006-10-03 04:00,3,110.03,110.08,110.03,110.07,20641
20061201|2006-10-03 04:30,3,110.07,110.08,110.04,110.05,15148
20061201|2006-10-03 05:00,3,110.06,110.08,110.04,110.07,12966
20061201|2006-10-03 05:30,3,110.07,110.07,110.03,110.05,13631
20061201|2006-10-03 06:00,3,110.04,110.06,110.04,110.04,8289
20061201|2006-10-03 06:30,3,110.05,110.05,109.96,109.97,28641
20061201|2006-10-03 07:00,3,109.96,109.96,109.84,109.87,75724
20061201|2006-10-03 07:30,3,109.86,109.9,109.85,109.87,43662
20061201|2006-10-03 08:00,3,109.88,109.97,109.87,109.96,44245
20061201|2006-10-03 08:30,3,109.96,109.98,109.95,109.95,38373
20061201|2006-10-03 09:00,3,109.96,109.96,109.9,109.91,40133
20061201|2006-10-03 09:30,3,109.91,109.91,109.87,109.87,24354
20061201|2006-10-03 10:00,3,109.88,109.89,109.86,109.88,15899
20061201|2006-10-03 10:30,3,109.88,109.94,109.85,109.88,31158
20061201|2006-10-03 11:00,3,109.88,109.88,109.84,109.88,14062
20061201|2006-10-03 11:30,3,109.88,109.9,109.87,109.89,11142
20061201|2006-10-03 12:00,3,109.9,109.92,109.9,109.92,2587
20061201|2006-10-03 12:30,3,109.91,109.92,109.91,109.91,455
20061201|2006-10-03 13:00,3,109.91,109.93,109.91,109.92,122
20061201|2006-10-03 13:30,3,109.92,109.93,109.92,109.92,74
20061201|2006-10-03 14:00,3,109.92,109.92,109.91,109.92,114
20061201|2006-10-03 14:30,3,109.92,109.93,109.91,109.93,787
20061201|2006-10-03 15:00,3,109.94,109.94,109.94,109.94,17
20061201|2006-10-04 01:00,4,109.88,109.92,109.87,109.89,10415
20061201|2006-10-04 01:30,4,109.89,109.89,109.82,109.83,26166
20061201|2006-10-04 02:00,4,109.83,109.86,109.8,109.81,35572
20061201|2006-10-04 02:30,4,109.81,109.86,109.8,109.84,25900
20061201|2006-10-04 03:00,4,109.85,109.89,109.84,109.87,39571
20061201|2006-10-04 03:30,4,109.87,109.88,109.85,109.87,22998
20061201|2006-10-04 04:00,4,109.87,109.93,109.87,109.92,32746
20061201|2006-10-04 04:30,4,109.92,109.92,109.87,109.88,12856
20061201|2006-10-04 05:00,4,109.87,109.91,109.87,109.91,14232
20061201|2006-10-04 05:30,4,109.9,110.02,109.9,110,49054
20061201|2006-10-04 06:00,4,110,110.03,109.99,110.02,23008
20061201|2006-10-04 06:30,4,110.03,110.03,109.99,110,10848
20061201|2006-10-04 07:00,4,110,110.06,110,110.03,40426
20061201|2006-10-04 07:30,4,110.03,110.06,110,110.05,35949
20061201|2006-10-04 08:00,4,110.04,110.04,109.99,110.01,16094
20061201|2006-10-04 08:30,4,110.01,110.11,109.99,110.1,25971
20061201|2006-10-04 09:00,4,110.1,110.12,110.07,110.09,69154
20061201|2006-10-04 09:30,4,110.09,110.1,110.04,110.05,27981
20061201|2006-10-04 10:00,4,110.06,110.08,110.05,110.06,18270
20061201|2006-10-04 10:30,4,110.06,110.08,110.05,110.07,11634
20061201|2006-10-04 11:00,4,110.06,110.07,110.05,110.06,2989
20061201|2006-10-04 11:30,4,110.05,110.07,110.03,110.04,7362
20061201|2006-10-04 12:00,4,110.05,110.07,110.03,110.07,2693
20061201|2006-10-04 12:30,4,110.07,110.09,110.05,110.09,1834
20061201|2006-10-04 13:00,4,110.09,110.11,110.09,110.09,1143
20061201|2006-10-04 13:30,4,110.09,110.1,110.09,110.1,1007
20061201|2006-10-04 14:00,4,110.1,110.12,110.1,110.12,238
20061201|2006-10-04 14:30,4,110.12,110.14,110.12,110.14,1480
20061201|2006-10-04 15:00,4,110.11,110.11,110.11,110.11,40
20061201|2006-10-05 01:00,5,110.08,110.1,110.03,110.05,22232
20061201|2006-10-05 01:30,5,110.04,110.06,110.02,110.04,11413
20061201|2006-10-05 02:00,5,110.03,110.04,110,110.02,21877
20061201|2006-10-05 02:30,5,110.01,110.04,110.01,110.03,26091
20061201|2006-10-05 03:00,5,110.04,110.06,110.03,110.03,24262
20061201|2006-10-05 03:30,5,110.03,110.05,110.01,110.05,16309
20061201|2006-10-05 04:00,5,110.04,110.05,110.03,110.03,10247
20061201|2006-10-05 04:30,5,110.04,110.04,110.01,110.03,14118
20061201|2006-10-05 05:00,5,110.02,110.04,110.02,110.03,14308
20061201|2006-10-05 05:30,5,110.03,110.03,110,110.02,14656
20061201|2006-10-05 06:00,5,110.02,110.09,110.02,110.07,30838
20061201|2006-10-05 06:30,5,110.06,110.1,110.05,110.07,21712
20061201|2006-10-05 07:00,5,110.08,110.11,110.07,110.08,17060
20061201|2006-10-05 07:30,5,110.08,110.09,109.96,110.07,109883
20061201|2006-10-05 08:00,5,110.07,110.1,110.02,110.1,56588
20061201|2006-10-05 08:30,5,110.09,110.1,110.05,110.06,30692
20061201|2006-10-05 09:00,5,110.06,110.07,109.97,110,57616
20061201|2006-10-05 09:30,5,110,110.01,109.95,109.98,46423
20061201|2006-10-05 10:00,5,109.99,110.02,109.98,110.01,19479
20061201|2006-10-05 10:30,5,110.01,110.06,110.01,110.06,27863
20061201|2006-10-05 11:00,5,110.05,110.06,110.02,110.02,13698
20061201|2006-10-05 11:30,5,110.02,110.03,109.99,110.02,8387
20061201|2006-10-05 12:00,5,110.02,110.03,110,110.01,1307
20061201|2006-10-05 12:30,5,110.01,110.03,110.01,110.03,675
20061201|2006-10-05 13:00,5,110.03,110.04,110.03,110.03,712
20061201|2006-10-05 13:30,5,110.03,110.03,110.01,110.01,572
20061201|2006-10-05 14:00,5,110.01,110.01,110,110.01,227
20061201|2006-10-05 14:30,5,110,110.01,109.99,110,852
20061201|2006-10-05 15:00,5,109.99,109.99,109.99,109.99,11
20061201|2006-10-06 01:00,6,110.01,110.07,110.01,110.05,8108
20061201|2006-10-06 01:30,6,110.05,110.11,110.05,110.1,21483
20061201|2006-10-06 02:00,6,110.1,110.12,110.08,110.1,29021
20061201|2006-10-06 02:30,6,110.1,110.14,110.09,110.11,21695
20061201|2006-10-06 03:00,6,110.12,110.17,110.1,110.17,31867
20061201|2006-10-06 03:30,6,110.17,110.18,110.14,110.18,37948
20061201|2006-10-06 04:00,6,110.17,110.21,110.16,110.17,44238
20061201|2006-10-06 04:30,6,110.18,110.19,110.12,110.13,25259
20061201|2006-10-06 05:00,6,110.13,110.17,110.13,110.16,10878
20061201|2006-10-06 05:30,6,110.16,110.17,110.13,110.15,13342
20061201|2006-10-06 06:00,6,110.16,110.17,110.13,110.15,9571
20061201|2006-10-06 06:30,6,110.14,110.15,110.13,110.15,6573
20061201|2006-10-06 07:00,6,110.14,110.32,110.14,110.22,45952
20061201|2006-10-06 07:30,6,110.21,110.21,109.96,109.97,152699
20061201|2006-10-06 08:00,6,109.97,110.04,109.96,110.02,57706
20061201|2006-10-06 08:30,6,110.02,110.02,109.93,109.95,69551
20061201|2006-10-06 09:00,6,109.94,109.96,109.92,109.93,46688
20061201|2006-10-06 09:30,6,109.94,109.95,109.88,109.93,46352
20061201|2006-10-06 10:00,6,109.93,109.94,109.82,109.85,51959
20061201|2006-10-06 10:30,6,109.85,109.88,109.84,109.84,29177
20061201|2006-10-06 11:00,6,109.83,109.85,109.82,109.83,13418
20061201|2006-10-06 11:30,6,109.83,109.85,109.82,109.84,8009
20061201|2006-10-06 12:00,6,109.85,109.86,109.84,109.86,688
20061201|2006-10-06 12:30,6,109.86,109.86,109.84,109.85,348
20061201|2006-10-06 13:00,6,109.85,109.85,109.84,109.85,872
20061201|2006-10-06 13:30,6,109.85,109.86,109.85,109.86,879
20061201|2006-10-06 14:00,6,109.85,109.85,109.84,109.84,140
20061201|2006-10-06 14:30,6,109.84,109.86,109.84,109.85,628
20061201|2006-10-06 15:00,6,109.83,109.83,109.83,109.83,1
20061201|2006-10-09 01:00,9,109.91,109.91,109.79,109.81,33706
20061201|2006-10-09 01:30,9,109.81,109.83,109.75,109.82,40006
20061201|2006-10-09 02:00,9,109.82,109.84,109.79,109.81,22819
20061201|2006-10-09 02:30,9,109.81,109.81,109.77,109.8,29751
20061201|2006-10-09 03:00,9,109.8,109.84,109.79,109.84,32611
20061201|2006-10-09 03:30,9,109.83,109.85,109.8,109.82,19458
20061201|2006-10-09 04:00,9,109.83,109.85,109.81,109.84,15616
20061201|2006-10-09 04:30,9,109.83,109.84,109.78,109.8,24340
20061201|2006-10-09 05:00,9,109.8,109.84,109.79,109.83,8702
20061201|2006-10-09 05:30,9,109.84,109.86,109.82,109.85,12371
20061201|2006-10-09 06:00,9,109.85,109.87,109.83,109.84,11742
20061201|2006-10-09 06:30,9,109.83,109.84,109.81,109.82,6098
20061201|2006-10-09 07:00,9,109.82,109.84,109.81,109.81,15712
20061201|2006-10-09 07:30,9,109.82,109.83,109.81,109.81,5855
20061201|2006-10-09 08:00,9,109.82,109.82,109.78,109.79,22865
20061201|2006-10-09 08:30,9,109.79,109.81,109.79,109.81,8880
20061201|2006-10-09 09:00,9,109.81,109.82,109.79,109.82,11682
20061201|2006-10-09 09:30,9,109.81,109.82,109.79,109.81,11946
20061201|2006-10-09 10:00,9,109.81,109.83,109.81,109.82,4716
20061201|2006-10-09 10:30,9,109.82,109.82,109.81,109.81,2649
20061201|2006-10-09 11:00,9,109.81,109.82,109.81,109.81,574
20061201|2006-10-09 11:30,9,109.81,109.82,109.8,109.8,4122
20061201|2006-10-09 12:00,9,109.81,109.82,109.81,109.82,279
20061201|2006-10-09 12:30,9,109.81,109.84,109.81,109.83,280
20061201|2006-10-09 13:00,9,109.83,109.84,109.83,109.83,863
20061201|2006-10-09 13:30,9,109.84,109.85,109.83,109.83,57
20061201|2006-10-09 14:00,9,109.83,109.83,109.82,109.82,23
20061201|2006-10-09 14:30,9,109.83,109.83,109.8,109.8,632
20061201|2006-10-10 01:00,10,109.79,109.81,109.77,109.81,13036
20061201|2006-10-10 01:30,10,109.8,109.81,109.74,109.78,28164
20061201|2006-10-10 02:00,10,109.78,109.79,109.76,109.76,11912
20061201|2006-10-10 02:30,10,109.76,109.79,109.75,109.77,22256
20061201|2006-10-10 03:00,10,109.77,109.77,109.72,109.74,44562
20061201|2006-10-10 03:30,10,109.75,109.75,109.66,109.68,77084
20061201|2006-10-10 04:00,10,109.68,109.7,109.66,109.68,40363
20061201|2006-10-10 04:30,10,109.68,109.68,109.63,109.65,62210
20061201|2006-10-10 05:00,10,109.66,109.69,109.64,109.68,25698
20061201|2006-10-10 05:30,10,109.69,109.69,109.67,109.68,23355
20061201|2006-10-10 06:00,10,109.68,109.69,109.66,109.67,14282
20061201|2006-10-10 06:30,10,109.67,109.68,109.62,109.63,23705
20061201|2006-10-10 07:00,10,109.62,109.66,109.62,109.64,26587
20061201|2006-10-10 07:30,10,109.64,109.65,109.61,109.63,39748
20061201|2006-10-10 08:00,10,109.63,109.64,109.6,109.63,44987
20061201|2006-10-10 08:30,10,109.63,109.64,109.61,109.63,38416
20061201|2006-10-10 09:00,10,109.63,109.68,109.62,109.63,55024
20061201|2006-10-10 09:30,10,109.63,109.64,109.51,109.52,104838
20061201|2006-10-10 10:00,10,109.53,109.55,109.45,109.47,70941
20061201|2006-10-10 10:30,10,109.47,109.49,109.45,109.47,24910
20061201|2006-10-10 11:00,10,109.48,109.5,109.46,109.48,11412
20061201|2006-10-10 11:30,10,109.49,109.52,109.48,109.51,8584
20061201|2006-10-10 12:00,10,109.5,109.51,109.48,109.48,2840
20061201|2006-10-10 12:30,10,109.48,109.49,109.46,109.48,3097
20061201|2006-10-10 13:00,10,109.48,109.5,109.47,109.5,1415
20061201|2006-10-10 13:30,10,109.5,109.5,109.49,109.5,302
20061201|2006-10-10 14:00,10,109.49,109.49,109.48,109.49,332
20061201|2006-10-10 14:30,10,109.48,109.49,109.47,109.48,334
20061201|2006-10-10 15:00,10,109.47,109.47,109.47,109.47,43
20061201|2006-10-11 01:00,11,109.49,109.55,109.48,109.54,28092
20061201|2006-10-11 01:30,11,109.54,109.57,109.53,109.55,26242
20061201|2006-10-11 02:00,11,109.56,109.57,109.52,109.52,27288
20061201|2006-10-11 02:30,11,109.52,109.53,109.49,109.52,34214
20061201|2006-10-11 03:00,11,109.52,109.56,109.51,109.52,21288
20061201|2006-10-11 03:30,11,109.53,109.56,109.52,109.56,35267
20061201|2006-10-11 04:00,11,109.56,109.63,109.54,109.6,87048
20061201|2006-10-11 04:30,11,109.61,109.63,109.59,109.6,38917
20061201|2006-10-11 05:00,11,109.6,109.62,109.58,109.6,25498
20061201|2006-10-11 05:30,11,109.59,109.6,109.56,109.58,23218
20061201|2006-10-11 06:00,11,109.58,109.64,109.57,109.63,18617
20061201|2006-10-11 06:30,11,109.62,109.64,109.59,109.59,14260
20061201|2006-10-11 07:00,11,109.59,109.6,109.53,109.54,28522
20061201|2006-10-11 07:30,11,109.54,109.55,109.51,109.53,32804
20061201|2006-10-11 08:00,11,109.53,109.57,109.53,109.55,27520
20061201|2006-10-11 08:30,11,109.56,109.58,109.54,109.57,27114
20061201|2006-10-11 09:00,11,109.57,109.59,109.57,109.57,14432
20061201|2006-10-11 09:30,11,109.57,109.6,109.54,109.55,23996
20061201|2006-10-11 10:00,11,109.55,109.55,109.49,109.51,23770
20061201|2006-10-11 10:30,11,109.51,109.52,109.5,109.5,5520
20061201|2006-10-11 11:00,11,109.51,109.52,109.5,109.51,4280
20061201|2006-10-11 11:30,11,109.51,109.52,109.5,109.51,5335
20061201|2006-10-11 12:00,11,109.51,109.52,109.5,109.51,2090
20061201|2006-10-11 12:30,11,109.51,109.52,109.49,109.49,1134
20061201|2006-10-11 13:00,11,109.49,109.49,109.38,109.39,15630
20061201|2006-10-11 13:30,11,109.39,109.46,109.38,109.4,4638
20061201|2006-10-11 14:00,11,109.41,109.43,109.41,109.43,254
20061201|2006-10-11 14:30,11,109.43,109.43,109.41,109.41,358
20061201|2006-10-12 01:00,12,109.42,109.44,109.38,109.43,31528
20061201|2006-10-12 01:30,12,109.43,109.45,109.41,109.44,17517
20061201|2006-10-12 02:00,12,109.44,109.46,109.41,109.44,24180
20061201|2006-10-12 02:30,12,109.44,109.46,109.42,109.43,27155
20061201|2006-10-12 03:00,12,109.43,109.46,109.4,109.41,31223
20061201|2006-10-12 03:30,12,109.42,109.43,109.4,109.42,25547
20061201|2006-10-12 04:00,12,109.43,109.49,109.43,109.46,26178
20061201|2006-10-12 04:30,12,109.47,109.47,109.44,109.46,13695
20061201|2006-10-12 05:00,12,109.47,109.48,109.45,109.46,15455
20061201|2006-10-12 05:30,12,109.46,109.51,109.46,109.5,12844
20061201|2006-10-12 06:00,12,109.5,109.51,109.48,109.48,18931
20061201|2006-10-12 06:30,12,109.48,109.5,109.47,109.49,17062
20061201|2006-10-12 07:00,12,109.49,109.54,109.48,109.51,24606
20061201|2006-10-12 07:30,12,109.52,109.6,109.52,109.58,61446
20061201|2006-10-12 08:00,12,109.59,109.63,109.57,109.58,59851
20061201|2006-10-12 08:30,12,109.58,109.59,109.55,109.58,23852
20061201|2006-10-12 09:00,12,109.58,109.59,109.55,109.56,12400
20061201|2006-10-12 09:30,12,109.55,109.65,109.55,109.6,38602
20061201|2006-10-12 10:00,12,109.59,109.6,109.55,109.55,20413
20061201|2006-10-12 10:30,12,109.55,109.57,109.53,109.55,16598
20061201|2006-10-12 11:00,12,109.55,109.58,109.55,109.58,5891
20061201|2006-10-12 11:30,12,109.57,109.58,109.56,109.58,4590
20061201|2006-10-12 12:00,12,109.58,109.58,109.56,109.56,1811
20061201|2006-10-12 12:30,12,109.56,109.58,109.56,109.57,710
20061201|2006-10-12 13:00,12,109.57,109.57,109.54,109.54,1300
20061201|2006-10-12 13:30,12,109.54,109.55,109.53,109.54,763
20061201|2006-10-12 14:00,12,109.54,109.55,109.54,109.55,29
20061201|2006-10-12 14:30,12,109.55,109.55,109.52,109.52,463
20061201|2006-10-13 01:00,13,109.52,109.57,109.52,109.54,6423
20061201|2006-10-13 01:30,13,109.54,109.6,109.52,109.59,14371
20061201|2006-10-13 02:00,13,109.59,109.59,109.54,109.57,21104
20061201|2006-10-13 02:30,13,109.58,109.58,109.52,109.53,25732
20061201|2006-10-13 03:00,13,109.54,109.57,109.52,109.56,19767
20061201|2006-10-13 03:30,13,109.56,109.57,109.54,109.55,25226
20061201|2006-10-13 04:00,13,109.56,109.56,109.53,109.53,21841
20061201|2006-10-13 04:30,13,109.53,109.56,109.52,109.55,15963
20061201|2006-10-13 05:00,13,109.55,109.57,109.54,109.54,14455
20061201|2006-10-13 05:30,13,109.54,109.56,109.54,109.55,7479
20061201|2006-10-13 06:00,13,109.55,109.58,109.55,109.57,15972
20061201|2006-10-13 06:30,13,109.57,109.61,109.57,109.58,14267
20061201|2006-10-13 07:00,13,109.59,109.68,109.58,109.64,34827
20061201|2006-10-13 07:30,13,109.64,109.65,109.41,109.44,133779
20061201|2006-10-13 08:00,13,109.45,109.49,109.45,109.46,41148
20061201|2006-10-13 08:30,13,109.46,109.49,109.4,109.43,27336
20061201|2006-10-13 09:00,13,109.43,109.51,109.42,109.47,57846
20061201|2006-10-13 09:30,13,109.48,109.48,109.46,109.47,18755
20061201|2006-10-13 10:00,13,109.47,109.48,109.41,109.44,24735
20061201|2006-10-13 10:30,13,109.44,109.46,109.44,109.45,7449
20061201|2006-10-13 11:00,13,109.44,109.45,109.44,109.44,2353
20061201|2006-10-13 11:30,13,109.44,109.44,109.4,109.41,7321
20061201|2006-10-13 12:00,13,109.42,109.43,109.41,109.42,856
20061201|2006-10-13 12:30,13,109.42,109.43,109.4,109.41,673
20061201|2006-10-13 13:00,13,109.41,109.44,109.41,109.44,317
20061201|2006-10-13 13:30,13,109.43,109.45,109.43,109.45,692
20061201|2006-10-13 14:00,13,109.45,109.45,109.43,109.43,242
20061201|2006-10-13 14:30,13,109.44,109.44,109.44,109.44,479
20061201|2006-10-13 15:00,13,109.46,109.46,109.46,109.46,3
20061201|2006-10-16 01:00,16,109.39,109.45,109.38,109.44,15543
20061201|2006-10-16 01:30,16,109.44,109.45,109.4,109.42,8990
20061201|2006-10-16 02:00,16,109.42,109.45,109.37,109.42,23132
20061201|2006-10-16 02:30,16,109.43,109.45,109.41,109.43,15750
20061201|2006-10-16 03:00,16,109.44,109.48,109.43,109.45,23666
20061201|2006-10-16 03:30,16,109.46,109.47,109.44,109.45,16772
20061201|2006-10-16 04:00,16,109.45,109.46,109.43,109.44,11543
20061201|2006-10-16 04:30,16,109.45,109.46,109.43,109.44,10476
20061201|2006-10-16 05:00,16,109.44,109.46,109.43,109.44,6992
20061201|2006-10-16 05:30,16,109.44,109.46,109.42,109.44,12527
20061201|2006-10-16 06:00,16,109.44,109.45,109.43,109.43,4330
20061201|2006-10-16 06:30,16,109.44,109.45,109.43,109.44,7362
20061201|2006-10-16 07:00,16,109.45,109.47,109.42,109.43,20307
20061201|2006-10-16 07:30,16,109.42,109.53,109.41,109.52,60414
20061201|2006-10-16 08:00,16,109.52,109.53,109.48,109.48,30954
20061201|2006-10-16 08:30,16,109.49,109.5,109.47,109.48,12751
20061201|2006-10-16 09:00,16,109.48,109.48,109.43,109.44,24069
20061201|2006-10-16 09:30,16,109.45,109.49,109.44,109.48,17124
20061201|2006-10-16 10:00,16,109.48,109.48,109.45,109.47,10308
20061201|2006-10-16 10:30,16,109.46,109.47,109.45,109.46,5965
20061201|2006-10-16 11:00,16,109.46,109.46,109.45,109.46,2230
20061201|2006-10-16 11:30,16,109.46,109.47,109.45,109.46,2633
20061201|2006-10-16 12:00,16,109.45,109.46,109.45,109.46,2567
20061201|2006-10-16 12:30,16,109.45,109.46,109.45,109.45,250
20061201|2006-10-16 13:00,16,109.45,109.45,109.44,109.45,102
20061201|2006-10-16 13:30,16,109.46,109.46,109.45,109.46,271
20061201|2006-10-16 14:00,16,109.46,109.46,109.46,109.46,37
20061201|2006-10-16 14:30,16,109.46,109.46,109.45,109.45,147
20061201|2006-10-17 01:00,17,109.46,109.5,109.46,109.5,6041
20061201|2006-10-17 01:30,17,109.49,109.53,109.49,109.52,16180
20061201|2006-10-17 02:00,17,109.52,109.56,109.52,109.54,21433
20061201|2006-10-17 02:30,17,109.54,109.56,109.53,109.55,12487
20061201|2006-10-17 03:00,17,109.54,109.55,109.49,109.51,22506
20061201|2006-10-17 03:30,17,109.52,109.57,109.5,109.5,27455
20061201|2006-10-17 04:00,17,109.5,109.57,109.5,109.55,38877
20061201|2006-10-17 04:30,17,109.56,109.59,109.54,109.56,24657
20061201|2006-10-17 05:00,17,109.55,109.58,109.54,109.56,15188
20061201|2006-10-17 05:30,17,109.57,109.58,109.55,109.56,11106
20061201|2006-10-17 06:00,17,109.56,109.58,109.54,109.57,7109
20061201|2006-10-17 06:30,17,109.57,109.58,109.56,109.57,6795
20061201|2006-10-17 07:00,17,109.57,109.58,109.48,109.53,24369
20061201|2006-10-17 07:30,17,109.53,109.59,109.52,109.58,48007
20061201|2006-10-17 08:00,17,109.58,109.63,109.55,109.6,54974
20061201|2006-10-17 08:30,17,109.61,109.63,109.59,109.6,30162
20061201|2006-10-17 09:00,17,109.6,109.62,109.59,109.61,25670
20061201|2006-10-17 09:30,17,109.61,109.63,109.58,109.6,19235
20061201|2006-10-17 10:00,17,109.59,109.6,109.57,109.59,12780
20061201|2006-10-17 10:30,17,109.59,109.61,109.59,109.6,4235
20061201|2006-10-17 11:00,17,109.6,109.61,109.58,109.59,4670
20061201|2006-10-17 11:30,17,109.59,109.6,109.57,109.58,4256
20061201|2006-10-17 12:00,17,109.58,109.59,109.55,109.56,5122
20061201|2006-10-17 12:30,17,109.56,109.56,109.55,109.56,1424
20061201|2006-10-17 13:00,17,109.56,109.56,109.52,109.53,1491
20061201|2006-10-17 13:30,17,109.54,109.55,109.53,109.53,180
20061201|2006-10-17 14:00,17,109.54,109.55,109.53,109.53,225
20061201|2006-10-17 14:30,17,109.54,109.56,109.54,109.54,618
20061201|2006-10-17 15:00,17,109.52,109.52,109.52,109.52,40
20061201|2006-10-18 01:00,18,109.51,109.52,109.46,109.49,15440
20061201|2006-10-18 01:30,18,109.49,109.54,109.47,109.53,15679
20061201|2006-10-18 02:00,18,109.53,109.54,109.49,109.5,14908
20061201|2006-10-18 02:30,18,109.49,109.51,109.47,109.5,21650
20061201|2006-10-18 03:00,18,109.5,109.52,109.49,109.51,21653
20061201|2006-10-18 03:30,18,109.51,109.54,109.5,109.52,27169
20061201|2006-10-18 04:00,18,109.52,109.54,109.51,109.53,12463
20061201|2006-10-18 04:30,18,109.53,109.55,109.5,109.51,14753
20061201|2006-10-18 05:00,18,109.51,109.52,109.49,109.5,8994
20061201|2006-10-18 05:30,18,109.5,109.51,109.49,109.5,8973
20061201|2006-10-18 06:00,18,109.5,109.52,109.5,109.51,14521
20061201|2006-10-18 06:30,18,109.52,109.53,109.49,109.49,11287
20061201|2006-10-18 07:00,18,109.49,109.52,109.46,109.48,23008
20061201|2006-10-18 07:30,18,109.48,109.54,109.4,109.48,149384
20061201|2006-10-18 08:00,18,109.48,109.58,109.46,109.56,59669
20061201|2006-10-18 08:30,18,109.56,109.57,109.53,109.56,41748
20061201|2006-10-18 09:00,18,109.56,109.63,109.55,109.56,55838
20061201|2006-10-18 09:30,18,109.56,109.59,109.55,109.56,20204
20061201|2006-10-18 10:00,18,109.55,109.56,109.5,109.51,21553
20061201|2006-10-18 10:30,18,109.5,109.52,109.49,109.51,10421
20061201|2006-10-18 11:00,18,109.51,109.53,109.5,109.51,6605
20061201|2006-10-18 11:30,18,109.51,109.52,109.5,109.51,2587
20061201|2006-10-18 12:00,18,109.5,109.52,109.5,109.51,676
20061201|2006-10-18 12:30,18,109.52,109.53,109.52,109.53,451
20061201|2006-10-18 13:00,18,109.53,109.53,109.53,109.53,129
20061201|2006-10-18 13:30,18,109.53,109.53,109.52,109.53,470
20061201|2006-10-18 14:00,18,109.53,109.55,109.53,109.54,770
20061201|2006-10-18 14:30,18,109.54,109.55,109.53,109.53,535
20061201|2006-10-18 15:00,18,109.55,109.55,109.55,109.55,2
20061201|2006-10-19 01:00,19,109.51,109.54,109.5,109.53,10645
20061201|2006-10-19 01:30,19,109.52,109.56,109.52,109.55,7555
20061201|2006-10-19 02:00,19,109.56,109.57,109.54,109.55,15229
20061201|2006-10-19 02:30,19,109.56,109.57,109.53,109.53,26798
20061201|2006-10-19 03:00,19,109.53,109.55,109.51,109.53,37821
20061201|2006-10-19 03:30,19,109.53,109.54,109.47,109.5,62539
20061201|2006-10-19 04:00,19,109.49,109.53,109.48,109.51,51526
20061201|2006-10-19 04:30,19,109.51,109.51,109.49,109.51,20615
20061201|2006-10-19 05:00,19,109.5,109.52,109.5,109.5,17249
20061201|2006-10-19 05:30,19,109.51,109.52,109.5,109.5,6483
20061201|2006-10-19 06:00,19,109.5,109.51,109.45,109.47,26550
20061201|2006-10-19 06:30,19,109.47,109.49,109.45,109.48,19709
20061201|2006-10-19 07:00,19,109.47,109.48,109.44,109.46,16826
20061201|2006-10-19 07:30,19,109.46,109.47,109.39,109.4,80919
20061201|2006-10-19 08:00,19,109.4,109.44,109.39,109.42,30511
20061201|2006-10-19 08:30,19,109.42,109.45,109.4,109.43,49996
20061201|2006-10-19 09:00,19,109.43,109.46,109.41,109.44,35435
20061201|2006-10-19 09:30,19,109.45,109.46,109.43,109.44,18549
20061201|2006-10-19 10:00,19,109.44,109.45,109.4,109.41,29117
20061201|2006-10-19 10:30,19,109.41,109.48,109.39,109.46,16293
20061201|2006-10-19 11:00,19,109.46,109.48,109.43,109.46,31226
20061201|2006-10-19 11:30,19,109.46,109.48,109.45,109.47,3578
20061201|2006-10-19 12:00,19,109.48,109.48,109.45,109.46,1749
20061201|2006-10-19 12:30,19,109.46,109.46,109.44,109.44,2827
20061201|2006-10-19 13:00,19,109.45,109.45,109.44,109.44,739
20061201|2006-10-19 13:30,19,109.44,109.46,109.44,109.45,476
20061201|2006-10-19 14:00,19,109.46,109.46,109.46,109.46,33
20061201|2006-10-19 14:30,19,109.45,109.45,109.44,109.45,518
20061201|2006-10-19 15:00,19,109.46,109.46,109.46,109.46,43
20061201|2006-10-20 01:00,20,109.44,109.46,109.42,109.45,4856
20061201|2006-10-20 01:30,20,109.46,109.48,109.44,109.47,6403
20061201|2006-10-20 02:00,20,109.47,109.48,109.45,109.46,7871
20061201|2006-10-20 02:30,20,109.46,109.52,109.45,109.5,17331
20061201|2006-10-20 03:00,20,109.5,109.53,109.5,109.5,25777
20061201|2006-10-20 03:30,20,109.5,109.53,109.49,109.51,18225
20061201|2006-10-20 04:00,20,109.52,109.53,109.49,109.51,26523
20061201|2006-10-20 04:30,20,109.51,109.52,109.5,109.5,10294
20061201|2006-10-20 05:00,20,109.5,109.52,109.5,109.51,6020
20061201|2006-10-20 05:30,20,109.52,109.54,109.49,109.5,24272
20061201|2006-10-20 06:00,20,109.51,109.51,109.5,109.5,8451
20061201|2006-10-20 06:30,20,109.5,109.55,109.5,109.53,12849
20061201|2006-10-20 07:00,20,109.54,109.54,109.52,109.53,10584
20061201|2006-10-20 07:30,20,109.52,109.54,109.5,109.51,19966
20061201|2006-10-20 08:00,20,109.51,109.51,109.39,109.4,43273
20061201|2006-10-20 08:30,20,109.4,109.44,109.36,109.4,55602
20061201|2006-10-20 09:00,20,109.4,109.41,109.37,109.4,37778
20061201|2006-10-20 09:30,20,109.39,109.43,109.38,109.4,27886
20061201|2006-10-20 10:00,20,109.4,109.42,109.39,109.41,17782
20061201|2006-10-20 10:30,20,109.41,109.42,109.4,109.41,4672
20061201|2006-10-20 11:00,20,109.4,109.41,109.38,109.38,8687
20061201|2006-10-20 11:30,20,109.38,109.4,109.38,109.39,3889
20061201|2006-10-20 12:00,20,109.39,109.4,109.39,109.4,299
20061201|2006-10-20 12:30,20,109.4,109.4,109.39,109.39,190
20061201|2006-10-20 13:00,20,109.39,109.4,109.39,109.4,2
20061201|2006-10-20 13:30,20,109.39,109.4,109.39,109.4,16
20061201|2006-10-20 14:00,20,109.4,109.4,109.39,109.39,171
20061201|2006-10-20 14:30,20,109.39,109.41,109.38,109.41,1186
20061201|2006-10-23 01:00,23,109.38,109.38,109.23,109.26,53001
20061201|2006-10-23 01:30,23,109.27,109.28,109.23,109.24,23540
20061201|2006-10-23 02:00,23,109.24,109.25,109.16,109.21,75881
20061201|2006-10-23 02:30,23,109.21,109.24,109.2,109.22,18330
20061201|2006-10-23 03:00,23,109.23,109.24,109.21,109.24,15265
20061201|2006-10-23 03:30,23,109.23,109.27,109.23,109.26,19011
20061201|2006-10-23 04:00,23,109.26,109.27,109.24,109.24,12359
20061201|2006-10-23 04:30,23,109.24,109.27,109.24,109.25,13640
20061201|2006-10-23 05:00,23,109.25,109.27,109.22,109.22,14509
20061201|2006-10-23 05:30,23,109.23,109.25,109.22,109.25,12245
20061201|2006-10-23 06:00,23,109.24,109.25,109.24,109.24,2279
20061201|2006-10-23 06:30,23,109.24,109.25,109.22,109.22,17207
20061201|2006-10-23 07:00,23,109.23,109.26,109.23,109.24,18427
20061201|2006-10-23 07:30,23,109.23,109.26,109.23,109.26,18255
20061201|2006-10-23 08:00,23,109.25,109.26,109.19,109.21,22793
20061201|2006-10-23 08:30,23,109.21,109.23,109.2,109.21,18495
20061201|2006-10-23 09:00,23,109.21,109.25,109.21,109.22,19271
20061201|2006-10-23 09:30,23,109.22,109.24,109.21,109.21,20149
20061201|2006-10-23 10:00,23,109.22,109.22,109.17,109.2,26458
20061201|2006-10-23 10:30,23,109.2,109.2,109.17,109.18,16462
20061201|2006-10-23 11:00,23,109.18,109.19,109.16,109.18,11084
20061201|2006-10-23 11:30,23,109.18,109.18,109.16,109.17,5075
20061201|2006-10-23 12:00,23,109.18,109.19,109.17,109.18,1965
20061201|2006-10-23 12:30,23,109.18,109.18,109.17,109.18,1286
20061201|2006-10-23 13:00,23,109.17,109.17,109.17,109.17,230
20061201|2006-10-23 13:30,23,109.17,109.18,109.17,109.18,963
20061201|2006-10-23 14:00,23,109.18,109.18,109.17,109.17,37
20061201|2006-10-23 14:30,23,109.17,109.17,109.16,109.17,386
20061201|2006-10-23 15:00,23,109.17,109.17,109.17,109.17,55
20061201|2006-10-24 01:00,24,109.17,109.2,109.14,109.19,21683
20061201|2006-10-24 01:30,24,109.2,109.25,109.19,109.23,16538
20061201|2006-10-24 02:00,24,109.24,109.26,109.23,109.25,21636
20061201|2006-10-24 02:30,24,109.26,109.26,109.22,109.24,15364
20061201|2006-10-24 03:00,24,109.23,109.24,109.2,109.22,20347
20061201|2006-10-24 03:30,24,109.23,109.25,109.21,109.22,17388
20061201|2006-10-24 04:00,24,109.22,109.23,109.19,109.21,19559
20061201|2006-10-24 04:30,24,109.21,109.22,109.18,109.21,21410
20061201|2006-10-24 05:00,24,109.22,109.24,109.2,109.21,31166
20061201|2006-10-24 05:30,24,109.21,109.22,109.19,109.21,8729
20061201|2006-10-24 06:00,24,109.21,109.22,109.2,109.2,8850
20061201|2006-10-24 06:30,24,109.21,109.21,109.18,109.18,13229
20061201|2006-10-24 07:00,24,109.19,109.21,109.17,109.18,25333
20061201|2006-10-24 07:30,24,109.18,109.2,109.14,109.19,62826
20061201|2006-10-24 08:00,24,109.18,109.22,109.18,109.19,39277
20061201|2006-10-24 08:30,24,109.19,109.22,109.18,109.21,21174
20061201|2006-10-24 09:00,24,109.22,109.24,109.19,109.21,35762
20061201|2006-10-24 09:30,24,109.21,109.25,109.2,109.23,24089
20061201|2006-10-24 10:00,24,109.22,109.24,109.21,109.21,18645
20061201|2006-10-24 10:30,24,109.21,109.22,109.19,109.21,8764
20061201|2006-10-24 11:00,24,109.21,109.22,109.19,109.2,5905
20061201|2006-10-24 11:30,24,109.19,109.22,109.19,109.21,6673
20061201|2006-10-24 12:00,24,109.21,109.23,109.2,109.21,875
20061201|2006-10-24 12:30,24,109.21,109.21,109.21,109.21,111
20061201|2006-10-24 13:00,24,109.22,109.22,109.21,109.21,98
20061201|2006-10-24 13:30,24,109.21,109.21,109.2,109.21,493
20061201|2006-10-24 14:00,24,109.21,109.21,109.2,109.2,31
20061201|2006-10-24 14:30,24,109.2,109.22,109.2,109.2,373
20061201|2006-10-24 15:00,24,109.21,109.21,109.21,109.21,6
20061201|2006-10-25 01:00,25,109.19,109.21,109.16,109.19,9336
20061201|2006-10-25 01:30,25,109.18,109.2,109.18,109.2,2831
20061201|2006-10-25 02:00,25,109.19,109.21,109.18,109.2,8363
20061201|2006-10-25 02:30,25,109.2,109.22,109.1,109.1,40734
20061201|2006-10-25 03:00,25,109.11,109.12,109.07,109.08,93409
20061201|2006-10-25 03:30,25,109.09,109.12,109.07,109.09,50334
20061201|2006-10-25 04:00,25,109.09,109.13,109.08,109.12,36438
20061201|2006-10-25 04:30,25,109.12,109.14,109.11,109.12,15277
20061201|2006-10-25 05:00,25,109.13,109.15,109.12,109.14,18468
20061201|2006-10-25 05:30,25,109.13,109.14,109.12,109.12,9465
20061201|2006-10-25 06:00,25,109.13,109.13,109.1,109.1,20647
20061201|2006-10-25 06:30,25,109.1,109.12,109.09,109.11,12563
20061201|2006-10-25 07:00,25,109.11,109.14,109.11,109.12,9859
20061201|2006-10-25 07:30,25,109.12,109.13,109.1,109.12,10736
20061201|2006-10-25 08:00,25,109.12,109.13,109.12,109.13,10797
20061201|2006-10-25 08:30,25,109.12,109.16,109.12,109.15,27085
20061201|2006-10-25 09:00,25,109.15,109.2,109.15,109.19,41885
20061201|2006-10-25 09:30,25,109.18,109.2,109.15,109.17,22125
20061201|2006-10-25 10:00,25,109.18,109.18,109.15,109.17,17517
20061201|2006-10-25 10:30,25,109.18,109.18,109.15,109.16,23626
20061201|2006-10-25 11:00,25,109.16,109.16,109.13,109.13,10145
20061201|2006-10-25 11:30,25,109.14,109.15,109.13,109.13,2383
20061201|2006-10-25 12:00,25,109.13,109.13,109.12,109.13,1869
20061201|2006-10-25 12:30,25,109.13,109.14,109.13,109.14,430
20061201|2006-10-25 13:00,25,109.13,109.2,109.11,109.16,7667
20061201|2006-10-25 13:30,25,109.16,109.2,109.15,109.2,2481
20061201|2006-10-25 14:00,25,109.2,109.21,109.2,109.21,578
20061201|2006-10-25 14:30,25,109.22,109.23,109.21,109.21,1016
20061201|2006-10-25 15:00,25,109.23,109.23,109.23,109.23,32
20061201|2006-10-26 01:00,26,109.22,109.3,109.22,109.29,27944
20061201|2006-10-26 01:30,26,109.29,109.29,109.25,109.26,14930
20061201|2006-10-26 02:00,26,109.25,109.25,109.19,109.2,31390
20061201|2006-10-26 02:30,26,109.21,109.22,109.17,109.19,34482
20061201|2006-10-26 03:00,26,109.2,109.21,109.15,109.17,36680
20061201|2006-10-26 03:30,26,109.16,109.19,109.15,109.17,28125
20061201|2006-10-26 04:00,26,109.18,109.22,109.17,109.22,27455
20061201|2006-10-26 04:30,26,109.21,109.22,109.2,109.22,18229
20061201|2006-10-26 05:00,26,109.22,109.24,109.21,109.22,13601
20061201|2006-10-26 05:30,26,109.22,109.22,109.19,109.2,15008
20061201|2006-10-26 06:00,26,109.2,109.21,109.18,109.19,7186
20061201|2006-10-26 06:30,26,109.2,109.21,109.19,109.19,9973
20061201|2006-10-26 07:00,26,109.19,109.22,109.16,109.22,25654
20061201|2006-10-26 07:30,26,109.22,109.26,109.2,109.24,61176
20061201|2006-10-26 08:00,26,109.23,109.25,109.19,109.23,38369
20061201|2006-10-26 08:30,26,109.22,109.26,109.2,109.22,36848
20061201|2006-10-26 09:00,26,109.23,109.26,109.22,109.25,38209
20061201|2006-10-26 09:30,26,109.25,109.26,109.21,109.22,14298
20061201|2006-10-26 10:00,26,109.22,109.26,109.21,109.25,15835
20061201|2006-10-26 10:30,26,109.24,109.26,109.24,109.25,8646
20061201|2006-10-26 11:00,26,109.25,109.27,109.24,109.25,6683
20061201|2006-10-26 11:30,26,109.24,109.26,109.23,109.24,4999
20061201|2006-10-26 12:00,26,109.24,109.25,109.23,109.24,2127
20061201|2006-10-26 12:30,26,109.24,109.26,109.24,109.26,798
20061201|2006-10-26 13:00,26,109.25,109.26,109.25,109.25,825
20061201|2006-10-26 13:30,26,109.25,109.25,109.24,109.25,176
20061201|2006-10-26 14:00,26,109.24,109.25,109.24,109.25,255
20061201|2006-10-26 14:30,26,109.24,109.25,109.24,109.24,514
20061201|2006-10-26 15:00,26,109.26,109.26,109.26,109.26,59
20061201|2006-10-27 01:00,27,109.24,109.26,109.23,109.25,4652
20061201|2006-10-27 01:30,27,109.26,109.26,109.23,109.24,5436
20061201|2006-10-27 02:00,27,109.23,109.23,109.19,109.2,17904
20061201|2006-10-27 02:30,27,109.2,109.24,109.18,109.19,27022
20061201|2006-10-27 03:00,27,109.2,109.27,109.19,109.26,37568
20061201|2006-10-27 03:30,27,109.26,109.31,109.26,109.29,34671
20061201|2006-10-27 04:00,27,109.29,109.3,109.27,109.28,24208
20061201|2006-10-27 04:30,27,109.28,109.29,109.26,109.27,22041
20061201|2006-10-27 05:00,27,109.26,109.27,109.23,109.24,27483
20061201|2006-10-27 05:30,27,109.23,109.27,109.22,109.26,18196
20061201|2006-10-27 06:00,27,109.25,109.28,109.24,109.27,12720
20061201|2006-10-27 06:30,27,109.26,109.29,109.25,109.28,18586
20061201|2006-10-27 07:00,27,109.27,109.35,109.27,109.33,23047
20061201|2006-10-27 07:30,27,109.33,109.43,109.33,109.41,98960
20061201|2006-10-27 08:00,27,109.4,109.43,109.38,109.41,39677
20061201|2006-10-27 08:30,27,109.41,109.46,109.4,109.43,42834
20061201|2006-10-27 09:00,27,109.44,109.45,109.39,109.41,49202
20061201|2006-10-27 09:30,27,109.41,109.42,109.37,109.4,35593
20061201|2006-10-27 10:00,27,109.39,109.43,109.39,109.43,19340
20061201|2006-10-27 10:30,27,109.43,109.45,109.42,109.44,8491
20061201|2006-10-27 11:00,27,109.44,109.44,109.42,109.43,8319
20061201|2006-10-27 11:30,27,109.43,109.44,109.4,109.4,5364
20061201|2006-10-27 12:00,27,109.4,109.4,109.39,109.39,1505
20061201|2006-10-27 12:30,27,109.4,109.4,109.38,109.39,333
20061201|2006-10-27 13:00,27,109.4,109.42,109.4,109.42,58
20061201|2006-10-27 13:30,27,109.41,109.43,109.4,109.41,256
20061201|2006-10-27 14:00,27,109.41,109.43,109.41,109.42,220
20061201|2006-10-27 14:30,27,109.41,109.44,109.4,109.4,936
20061201|2006-10-27 15:00,27,109.42,109.42,109.42,109.42,21
20061201|2006-10-30 01:00,30,109.43,109.45,109.4,109.43,8227
20061201|2006-10-30 01:30,30,109.43,109.46,109.42,109.45,15260
20061201|2006-10-30 02:00,30,109.44,109.45,109.41,109.43,14337
20061201|2006-10-30 02:30,30,109.44,109.44,109.4,109.41,15308
20061201|2006-10-30 03:00,30,109.42,109.48,109.41,109.47,31831
20061201|2006-10-30 03:30,30,109.46,109.49,109.45,109.45,24214
20061201|2006-10-30 04:00,30,109.45,109.48,109.45,109.47,9390
20061201|2006-10-30 04:30,30,109.47,109.48,109.46,109.48,10648
20061201|2006-10-30 05:00,30,109.48,109.51,109.46,109.49,21208
20061201|2006-10-30 05:30,30,109.5,109.52,109.49,109.51,27967
20061201|2006-10-30 06:00,30,109.51,109.53,109.49,109.52,20728
20061201|2006-10-30 06:30,30,109.52,109.54,109.52,109.52,17463
20061201|2006-10-30 07:00,30,109.52,109.55,109.51,109.53,15974
20061201|2006-10-30 07:30,30,109.53,109.53,109.46,109.5,48848
20061201|2006-10-30 08:00,30,109.51,109.52,109.46,109.47,31544
20061201|2006-10-30 08:30,30,109.47,109.48,109.44,109.47,24905
20061201|2006-10-30 09:00,30,109.47,109.48,109.45,109.46,18771
20061201|2006-10-30 09:30,30,109.47,109.48,109.44,109.44,15012
20061201|2006-10-30 10:00,30,109.45,109.46,109.43,109.44,13450
20061201|2006-10-30 10:30,30,109.44,109.46,109.43,109.44,9610
20061201|2006-10-30 11:00,30,109.44,109.46,109.44,109.46,5546
20061201|2006-10-30 11:30,30,109.46,109.48,109.46,109.47,3973
20061201|2006-10-30 12:00,30,109.47,109.48,109.45,109.46,494
20061201|2006-10-30 12:30,30,109.46,109.47,109.46,109.47,243
20061201|2006-10-30 13:00,30,109.47,109.48,109.46,109.46,221
20061201|2006-10-30 13:30,30,109.47,109.47,109.46,109.47,125
20061201|2006-10-30 14:00,30,109.47,109.49,109.47,109.47,381
20061201|2006-10-30 14:30,30,109.47,109.49,109.47,109.48,335
20061201|2006-10-31 01:00,31,109.5,109.53,109.48,109.49,26290
20061201|2006-10-31 01:30,31,109.5,109.5,109.45,109.47,23729
20061201|2006-10-31 02:00,31,109.47,109.48,109.44,109.45,22368
20061201|2006-10-31 02:30,31,109.46,109.48,109.44,109.47,23165
20061201|2006-10-31 03:00,31,109.47,109.49,109.46,109.48,24269
20061201|2006-10-31 03:30,31,109.48,109.49,109.45,109.48,39005
20061201|2006-10-31 04:00,31,109.47,109.49,109.45,109.47,33121
20061201|2006-10-31 04:30,31,109.47,109.49,109.46,109.49,26651
20061201|2006-10-31 05:00,31,109.48,109.5,109.46,109.48,46588
20061201|2006-10-31 05:30,31,109.47,109.5,109.46,109.47,36812
20061201|2006-10-31 06:00,31,109.47,109.49,109.47,109.48,14643
20061201|2006-10-31 06:30,31,109.48,109.49,109.47,109.49,10133
20061201|2006-10-31 07:00,31,109.48,109.51,109.45,109.47,29753
20061201|2006-10-31 07:30,31,109.47,109.53,109.45,109.51,54317
20061201|2006-10-31 08:00,31,109.52,109.54,109.51,109.53,48272
20061201|2006-10-31 08:30,31,109.53,109.59,109.52,109.59,68115
20061201|2006-10-31 09:00,31,109.59,109.66,109.56,109.64,104797
20061201|2006-10-31 09:30,31,109.64,109.69,109.64,109.67,74694
20061201|2006-10-31 10:00,31,109.68,109.74,109.66,109.73,83205
20061201|2006-10-31 10:30,31,109.73,109.74,109.72,109.72,29060
20061201|2006-10-31 11:00,31,109.72,109.75,109.72,109.73,17343
20061201|2006-10-31 11:30,31,109.73,109.74,109.72,109.73,5946
20061201|2006-10-31 12:00,31,109.73,109.74,109.7,109.71,3968
20061201|2006-10-31 12:30,31,109.72,109.73,109.7,109.72,1262
20061201|2006-10-31 13:00,31,109.72,109.72,109.71,109.71,13
20061201|2006-10-31 13:30,31,109.72,109.72,109.71,109.72,436
20061201|2006-10-31 14:00,31,109.72,109.73,109.71,109.73,594
20061201|2006-10-31 14:30,31,109.73,109.73,109.72,109.73,507
20061201|2006-10-31 15:00,31,109.74,109.74,109.74,109.74,164
20061201|2006-11-01 01:00,1,109.72,109.73,109.68,109.68,11927
20061201|2006-11-01 01:30,1,109.68,109.75,109.67,109.74,27599
20061201|2006-11-01 02:00,1,109.74,109.74,109.69,109.72,36115
20061201|2006-11-01 02:30,1,109.71,109.73,109.69,109.73,17771
20061201|2006-11-01 03:00,1,109.73,109.74,109.7,109.72,30479
20061201|2006-11-01 03:30,1,109.72,109.75,109.71,109.74,13678
20061201|2006-11-01 04:00,1,109.74,109.74,109.72,109.74,20409
20061201|2006-11-01 04:30,1,109.73,109.75,109.72,109.74,18378
20061201|2006-11-01 05:00,1,109.74,109.84,109.74,109.82,57628
20061201|2006-11-01 05:30,1,109.82,109.88,109.81,109.86,33755
20061201|2006-11-01 06:00,1,109.85,109.86,109.82,109.84,19007
20061201|2006-11-01 06:30,1,109.83,109.84,109.81,109.83,12163
20061201|2006-11-01 07:00,1,109.83,109.86,109.79,109.79,37594
20061201|2006-11-01 07:30,1,109.79,109.8,109.76,109.78,28554
20061201|2006-11-01 08:00,1,109.78,109.84,109.77,109.83,30429
20061201|2006-11-01 08:30,1,109.83,109.93,109.82,109.93,41553
20061201|2006-11-01 09:00,1,109.93,109.94,109.88,109.89,77271
20061201|2006-11-01 09:30,1,109.9,109.91,109.86,109.89,34987
20061201|2006-11-01 10:00,1,109.88,109.92,109.87,109.9,28357
20061201|2006-11-01 10:30,1,109.9,109.92,109.89,109.91,17876
20061201|2006-11-01 11:00,1,109.92,109.92,109.89,109.91,10506
20061201|2006-11-01 11:30,1,109.91,109.92,109.89,109.89,4571
20061201|2006-11-01 12:00,1,109.9,109.9,109.89,109.9,1622
20061201|2006-11-01 12:30,1,109.9,109.92,109.89,109.91,2346
20061201|2006-11-01 13:00,1,109.91,109.92,109.91,109.91,797
20061201|2006-11-01 13:30,1,109.91,109.92,109.9,109.92,1002
20061201|2006-11-01 14:00,1,109.91,109.93,109.91,109.92,763
20061201|2006-11-01 14:30,1,109.93,109.93,109.91,109.92,434
20061201|2006-11-02 01:00,2,109.87,109.89,109.82,109.85,18654
20061201|2006-11-02 01:30,2,109.85,109.85,109.81,109.83,15469
20061201|2006-11-02 02:00,2,109.83,109.88,109.83,109.83,28166
20061201|2006-11-02 02:30,2,109.82,109.82,109.78,109.8,42616
20061201|2006-11-02 03:00,2,109.79,109.81,109.78,109.79,31151
20061201|2006-11-02 03:30,2,109.79,109.81,109.77,109.8,34683
20061201|2006-11-02 04:00,2,109.8,109.8,109.77,109.79,26530
20061201|2006-11-02 04:30,2,109.79,109.82,109.78,109.79,20782
20061201|2006-11-02 05:00,2,109.8,109.81,109.79,109.79,15796
20061201|2006-11-02 05:30,2,109.79,109.81,109.75,109.76,24156
20061201|2006-11-02 06:00,2,109.76,109.77,109.75,109.77,17083
20061201|2006-11-02 06:30,2,109.77,109.79,109.76,109.78,14859
20061201|2006-11-02 07:00,2,109.78,109.78,109.76,109.77,14650
20061201|2006-11-02 07:30,2,109.77,109.79,109.69,109.77,75711
20061201|2006-11-02 08:00,2,109.77,109.85,109.77,109.82,50963
20061201|2006-11-02 08:30,2,109.82,109.82,109.75,109.78,51674
20061201|2006-11-02 09:00,2,109.78,109.79,109.71,109.73,58722
20061201|2006-11-02 09:30,2,109.72,109.8,109.72,109.8,29332
20061201|2006-11-02 10:00,2,109.8,109.81,109.74,109.78,35942
20061201|2006-11-02 10:30,2,109.78,109.78,109.76,109.77,14843
20061201|2006-11-02 11:00,2,109.78,109.78,109.75,109.76,5217
20061201|2006-11-02 11:30,2,109.76,109.8,109.75,109.78,4128
20061201|2006-11-02 12:00,2,109.79,109.79,109.76,109.77,1026
20061201|2006-11-02 12:30,2,109.77,109.78,109.76,109.77,336
20061201|2006-11-02 13:00,2,109.76,109.77,109.75,109.76,460
20061201|2006-11-02 13:30,2,109.76,109.77,109.76,109.77,651
20061201|2006-11-02 14:00,2,109.77,109.77,109.76,109.76,6
20061201|2006-11-02 14:30,2,109.76,109.77,109.75,109.77,792
20061201|2006-11-02 15:00,2,109.79,109.79,109.79,109.79,105
20061201|2006-11-03 01:00,3,109.84,109.84,109.78,109.79,11320
20061201|2006-11-03 01:30,3,109.79,109.81,109.77,109.8,10122
20061201|2006-11-03 02:00,3,109.79,109.83,109.79,109.83,17228
20061201|2006-11-03 02:30,3,109.83,109.85,109.83,109.84,24462
20061201|2006-11-03 03:00,3,109.84,109.84,109.81,109.82,25465
20061201|2006-11-03 03:30,3,109.82,109.83,109.78,109.8,24068
20061201|2006-11-03 04:00,3,109.81,109.82,109.79,109.82,15867
20061201|2006-11-03 04:30,3,109.82,109.84,109.81,109.82,26092
20061201|2006-11-03 05:00,3,109.82,109.84,109.81,109.81,14767
20061201|2006-11-03 05:30,3,109.82,109.83,109.81,109.82,8318
20061201|2006-11-03 06:00,3,109.82,109.83,109.81,109.82,15470
20061201|2006-11-03 06:30,3,109.81,109.83,109.81,109.82,8542
20061201|2006-11-03 07:00,3,109.82,109.93,109.69,109.69,50437
20061201|2006-11-03 07:30,3,109.69,109.7,109.56,109.59,145999
20061201|2006-11-03 08:00,3,109.59,109.61,109.55,109.57,52828
20061201|2006-11-03 08:30,3,109.57,109.63,109.53,109.54,71276
20061201|2006-11-03 09:00,3,109.54,109.6,109.52,109.58,52695
20061201|2006-11-03 09:30,3,109.57,109.6,109.54,109.55,36018
20061201|2006-11-03 10:00,3,109.56,109.56,109.51,109.52,29618
20061201|2006-11-03 10:30,3,109.53,109.53,109.49,109.5,17296
20061201|2006-11-03 11:00,3,109.5,109.51,109.44,109.45,17387
20061201|2006-11-03 11:30,3,109.45,109.47,109.44,109.46,7635
20061201|2006-11-03 12:00,3,109.46,109.49,109.46,109.49,3021
20061201|2006-11-03 12:30,3,109.49,109.5,109.47,109.47,1173
20061201|2006-11-03 13:00,3,109.48,109.48,109.47,109.47,94
20061201|2006-11-03 13:30,3,109.47,109.48,109.47,109.47,230
20061201|2006-11-03 14:00,3,109.47,109.47,109.45,109.45,703
20061201|2006-11-03 14:30,3,109.44,109.46,109.43,109.45,980
20061201|2006-11-03 15:00,3,109.47,109.47,109.47,109.47,3
20061201|2006-11-06 01:00,6,109.44,109.44,109.4,109.42,25880
20061201|2006-11-06 01:30,6,109.42,109.45,109.4,109.44,27261
20061201|2006-11-06 02:00,6,109.44,109.46,109.43,109.45,15744
20061201|2006-11-06 02:30,6,109.44,109.47,109.42,109.44,23110
20061201|2006-11-06 03:00,6,109.44,109.48,109.43,109.45,26845
20061201|2006-11-06 03:30,6,109.44,109.47,109.44,109.46,17491
20061201|2006-11-06 04:00,6,109.46,109.49,109.43,109.44,21020
20061201|2006-11-06 04:30,6,109.44,109.47,109.42,109.47,21531
20061201|2006-11-06 05:00,6,109.47,109.49,109.44,109.45,16315
20061201|2006-11-06 05:30,6,109.46,109.46,109.43,109.44,7230
20061201|2006-11-06 06:00,6,109.44,109.45,109.42,109.44,5522
20061201|2006-11-06 06:30,6,109.44,109.44,109.42,109.43,10043
20061201|2006-11-06 07:00,6,109.43,109.45,109.42,109.45,12681
20061201|2006-11-06 07:30,6,109.45,109.45,109.4,109.43,26930
20061201|2006-11-06 08:00,6,109.43,109.45,109.42,109.44,21209
20061201|2006-11-06 08:30,6,109.44,109.45,109.42,109.43,17698
20061201|2006-11-06 09:00,6,109.42,109.43,109.4,109.4,26374
20061201|2006-11-06 09:30,6,109.4,109.42,109.37,109.4,38951
20061201|2006-11-06 10:00,6,109.4,109.44,109.39,109.43,16066
20061201|2006-11-06 10:30,6,109.43,109.44,109.41,109.41,6877
20061201|2006-11-06 11:00,6,109.41,109.42,109.4,109.42,4240
20061201|2006-11-06 11:30,6,109.42,109.43,109.41,109.41,1597
20061201|2006-11-06 12:00,6,109.41,109.42,109.4,109.41,1159
20061201|2006-11-06 12:30,6,109.41,109.42,109.4,109.42,210
20061201|2006-11-06 13:00,6,109.42,109.43,109.42,109.43,128
20061201|2006-11-06 13:30,6,109.43,109.44,109.43,109.43,1085
20061201|2006-11-06 14:00,6,109.44,109.44,109.4,109.4,3843
20061201|2006-11-06 14:30,6,109.42,109.44,109.41,109.44,2426
20061201|2006-11-06 15:00,6,109.44,109.44,109.44,109.44,986
20061201|2006-11-07 01:00,7,109.47,109.49,109.45,109.47,11643
20061201|2006-11-07 01:30,7,109.46,109.48,109.45,109.47,7078
20061201|2006-11-07 02:00,7,109.46,109.47,109.44,109.46,22896
20061201|2006-11-07 02:30,7,109.47,109.55,109.46,109.53,46310
20061201|2006-11-07 03:00,7,109.53,109.57,109.52,109.54,27323
20061201|2006-11-07 03:30,7,109.53,109.55,109.51,109.55,19620
20061201|2006-11-07 04:00,7,109.56,109.56,109.53,109.55,13513
20061201|2006-11-07 04:30,7,109.55,109.58,109.54,109.57,27716
20061201|2006-11-07 05:00,7,109.57,109.59,109.55,109.57,41883
20061201|2006-11-07 05:30,7,109.57,109.59,109.55,109.56,18397
20061201|2006-11-07 06:00,7,109.56,109.59,109.51,109.54,26377
20061201|2006-11-07 06:30,7,109.54,109.55,109.49,109.49,32131
20061201|2006-11-07 07:00,7,109.49,109.51,109.47,109.51,25776
20061201|2006-11-07 07:30,7,109.51,109.55,109.5,109.54,22098
20061201|2006-11-07 08:00,7,109.55,109.58,109.52,109.54,38388
20061201|2006-11-07 08:30,7,109.55,109.59,109.54,109.58,33305
20061201|2006-11-07 09:00,7,109.59,109.63,109.57,109.59,50640
20061201|2006-11-07 09:30,7,109.6,109.6,109.58,109.58,25805
20061201|2006-11-07 10:00,7,109.57,109.61,109.57,109.61,19075
20061201|2006-11-07 10:30,7,109.61,109.61,109.58,109.59,17492
20061201|2006-11-07 11:00,7,109.59,109.6,109.58,109.6,5689
20061201|2006-11-07 11:30,7,109.6,109.6,109.57,109.58,3459
20061201|2006-11-07 12:00,7,109.57,109.58,109.57,109.57,2291
20061201|2006-11-07 12:30,7,109.58,109.59,109.57,109.59,297
20061201|2006-11-07 13:00,7,109.59,109.6,109.58,109.58,738
20061201|2006-11-07 13:30,7,109.58,109.59,109.57,109.57,1986
20061201|2006-11-07 14:00,7,109.57,109.58,109.57,109.57,399
20061201|2006-11-07 14:30,7,109.57,109.58,109.57,109.57,1005
20061201|2006-11-07 15:00,7,109.57,109.57,109.57,109.57,64
20061201|2006-11-08 01:00,8,109.6,109.62,109.57,109.58,9981
20061201|2006-11-08 01:30,8,109.58,109.58,109.52,109.55,30367
20061201|2006-11-08 02:00,8,109.54,109.59,109.54,109.59,14690
20061201|2006-11-08 02:30,8,109.59,109.65,109.56,109.63,53454
20061201|2006-11-08 03:00,8,109.63,109.68,109.62,109.65,44398
20061201|2006-11-08 03:30,8,109.64,109.65,109.61,109.62,34073
20061201|2006-11-08 04:00,8,109.62,109.66,109.62,109.64,39568
20061201|2006-11-08 04:30,8,109.63,109.66,109.63,109.65,32085
20061201|2006-11-08 05:00,8,109.65,109.66,109.61,109.62,26957
20061201|2006-11-08 05:30,8,109.63,109.66,109.62,109.64,24447
20061201|2006-11-08 06:00,8,109.63,109.64,109.59,109.6,19544
20061201|2006-11-08 06:30,8,109.6,109.62,109.59,109.6,16709
20061201|2006-11-08 07:00,8,109.6,109.61,109.57,109.6,29636
20061201|2006-11-08 07:30,8,109.6,109.61,109.57,109.58,25733
20061201|2006-11-08 08:00,8,109.57,109.58,109.52,109.55,48707
20061201|2006-11-08 08:30,8,109.55,109.57,109.54,109.55,33208
20061201|2006-11-08 09:00,8,109.55,109.56,109.49,109.52,36586
20061201|2006-11-08 09:30,8,109.52,109.53,109.44,109.45,65191
20061201|2006-11-08 10:00,8,109.45,109.48,109.44,109.47,38637
20061201|2006-11-08 10:30,8,109.47,109.48,109.45,109.47,17883
20061201|2006-11-08 11:00,8,109.48,109.49,109.46,109.49,8924
20061201|2006-11-08 11:30,8,109.49,109.51,109.48,109.49,9876
20061201|2006-11-08 12:00,8,109.49,109.53,109.48,109.52,3694
20061201|2006-11-08 12:30,8,109.51,109.52,109.51,109.52,395
20061201|2006-11-08 13:00,8,109.52,109.53,109.51,109.52,1149
20061201|2006-11-08 13:30,8,109.52,109.53,109.52,109.53,307
20061201|2006-11-08 14:30,8,109.52,109.53,109.52,109.53,497
20061201|2006-11-08 15:00,8,109.53,109.53,109.53,109.53,170
20061201|2006-11-09 01:00,9,109.55,109.56,109.52,109.53,12980
20061201|2006-11-09 01:30,9,109.53,109.55,109.52,109.53,10437
20061201|2006-11-09 02:00,9,109.53,109.55,109.46,109.46,23631
20061201|2006-11-09 02:30,9,109.46,109.47,109.42,109.45,44034
20061201|2006-11-09 03:00,9,109.44,109.47,109.43,109.46,26047
20061201|2006-11-09 03:30,9,109.46,109.5,109.45,109.5,23306
20061201|2006-11-09 04:00,9,109.5,109.5,109.48,109.48,24180
20061201|2006-11-09 04:30,9,109.48,109.49,109.45,109.46,31041
20061201|2006-11-09 05:00,9,109.46,109.49,109.46,109.48,12100
20061201|2006-11-09 05:30,9,109.48,109.51,109.48,109.48,14127
20061201|2006-11-09 06:00,9,109.49,109.53,109.49,109.53,13398
20061201|2006-11-09 06:30,9,109.52,109.54,109.52,109.53,8542
20061201|2006-11-09 07:00,9,109.53,109.55,109.51,109.52,23231
20061201|2006-11-09 07:30,9,109.52,109.54,109.47,109.49,58756
20061201|2006-11-09 08:00,9,109.5,109.54,109.49,109.53,37257
20061201|2006-11-09 08:30,9,109.54,109.54,109.5,109.52,17209
20061201|2006-11-09 09:00,9,109.53,109.59,109.51,109.58,46507
20061201|2006-11-09 09:30,9,109.58,109.58,109.55,109.55,15314
20061201|2006-11-09 10:00,9,109.56,109.6,109.55,109.57,17292
20061201|2006-11-09 10:30,9,109.57,109.6,109.56,109.6,21783
20061201|2006-11-09 11:00,9,109.6,109.6,109.58,109.59,13170
20061201|2006-11-09 11:30,9,109.59,109.6,109.57,109.58,6331
20061201|2006-11-09 12:00,9,109.58,109.59,109.56,109.59,3778
20061201|2006-11-09 12:30,9,109.58,109.58,109.56,109.56,622
20061201|2006-11-09 13:00,9,109.57,109.57,109.56,109.56,142
20061201|2006-11-09 13:30,9,109.57,109.58,109.57,109.57,758
20061201|2006-11-09 14:00,9,109.57,109.58,109.57,109.57,93
20061201|2006-11-09 14:30,9,109.57,109.59,109.57,109.57,484
20061201|2006-11-09 15:00,9,109.58,109.58,109.58,109.58,23
20061201|2006-11-10 01:00,10,109.61,109.68,109.61,109.64,32027
20061201|2006-11-10 01:30,10,109.65,109.77,109.62,109.77,58574
20061201|2006-11-10 02:00,10,109.77,109.81,109.76,109.76,67207
20061201|2006-11-10 02:30,10,109.76,109.78,109.73,109.74,27356
20061201|2006-11-10 03:00,10,109.74,109.76,109.73,109.73,34568
20061201|2006-11-10 03:30,10,109.74,109.77,109.71,109.72,42344
20061201|2006-11-10 04:00,10,109.71,109.74,109.69,109.7,28035
20061201|2006-11-10 04:30,10,109.7,109.72,109.66,109.68,42334
20061201|2006-11-10 05:00,10,109.67,109.71,109.67,109.69,32770
20061201|2006-11-10 05:30,10,109.69,109.72,109.68,109.71,18942
20061201|2006-11-10 06:00,10,109.72,109.73,109.69,109.71,20577
20061201|2006-11-10 06:30,10,109.7,109.72,109.68,109.69,17673
20061201|2006-11-10 07:00,10,109.7,109.72,109.68,109.71,29288
20061201|2006-11-10 07:30,10,109.71,109.74,109.68,109.7,32118
20061201|2006-11-10 08:00,10,109.7,109.72,109.66,109.71,26714
20061201|2006-11-10 08:30,10,109.71,109.76,109.71,109.73,23182
20061201|2006-11-10 09:00,10,109.73,109.78,109.73,109.77,20358
20061201|2006-11-10 09:30,10,109.77,109.8,109.76,109.78,29833
20061201|2006-11-10 10:00,10,109.78,109.8,109.77,109.78,17140
20061201|2006-11-10 10:30,10,109.78,109.79,109.76,109.77,11803
20061201|2006-11-10 11:00,10,109.76,109.77,109.75,109.76,6892
20061201|2006-11-10 11:30,10,109.75,109.76,109.73,109.74,4499
20061201|2006-11-10 12:00,10,109.73,109.75,109.73,109.75,1596
20061201|2006-11-10 12:30,10,109.74,109.77,109.74,109.76,1027
20061201|2006-11-10 13:00,10,109.76,109.76,109.76,109.76,23
20061201|2006-11-10 13:30,10,109.76,109.76,109.75,109.75,377
20061201|2006-11-10 14:00,10,109.75,109.75,109.75,109.75,24
20061201|2006-11-10 14:30,10,109.75,109.77,109.72,109.73,866
20061201|2006-11-10 15:00,10,109.74,109.74,109.74,109.74,20
20061201|2006-11-13 01:00,13,109.73,109.8,109.73,109.76,15546
20061201|2006-11-13 01:30,13,109.77,109.82,109.75,109.8,24508
20061201|2006-11-13 02:00,13,109.79,109.93,109.79,109.9,65257
20061201|2006-11-13 02:30,13,109.89,109.9,109.84,109.86,42642
20061201|2006-11-13 03:00,13,109.86,109.86,109.84,109.85,11970
20061201|2006-11-13 03:30,13,109.85,109.87,109.82,109.84,32026
20061201|2006-11-13 04:00,13,109.84,109.86,109.82,109.85,30120
20061201|2006-11-13 04:30,13,109.85,109.88,109.85,109.85,31065
20061201|2006-11-13 05:00,13,109.85,109.88,109.84,109.87,27289
20061201|2006-11-13 05:30,13,109.87,109.89,109.86,109.88,15523
20061201|2006-11-13 06:00,13,109.88,109.89,109.85,109.85,4991
20061201|2006-11-13 06:30,13,109.85,109.86,109.83,109.85,22751
20061201|2006-11-13 07:00,13,109.85,109.86,109.78,109.79,28298
20061201|2006-11-13 07:30,13,109.78,109.78,109.73,109.75,46379
20061201|2006-11-13 08:00,13,109.75,109.75,109.67,109.7,62324
20061201|2006-11-13 08:30,13,109.7,109.71,109.65,109.67,40292
20061201|2006-11-13 09:00,13,109.66,109.7,109.65,109.68,29388
20061201|2006-11-13 09:30,13,109.68,109.7,109.66,109.67,15412
20061201|2006-11-13 10:00,13,109.66,109.69,109.66,109.67,17535
20061201|2006-11-13 10:30,13,109.67,109.68,109.63,109.64,18418
20061201|2006-11-13 11:00,13,109.64,109.65,109.61,109.63,13529
20061201|2006-11-13 11:30,13,109.63,109.65,109.63,109.64,3771
20061201|2006-11-13 12:00,13,109.64,109.65,109.63,109.64,1503
20061201|2006-11-13 12:30,13,109.65,109.66,109.65,109.65,462
20061201|2006-11-13 13:00,13,109.66,109.67,109.65,109.67,181
20061201|2006-11-13 13:30,13,109.67,109.68,109.67,109.68,1637
20061201|2006-11-13 14:00,13,109.69,109.69,109.67,109.67,215
20061201|2006-11-13 14:30,13,109.67,109.69,109.67,109.69,429
20061201|2006-11-13 15:00,13,109.69,109.69,109.69,109.69,339
20061201|2006-11-14 01:00,14,109.62,109.63,109.58,109.62,16067
20061201|2006-11-14 01:30,14,109.61,109.62,109.55,109.57,32596
20061201|2006-11-14 02:00,14,109.58,109.6,109.56,109.58,41009
20061201|2006-11-14 02:30,14,109.58,109.62,109.57,109.6,28515
20061201|2006-11-14 03:00,14,109.6,109.63,109.57,109.61,39051
20061201|2006-11-14 03:30,14,109.6,109.63,109.57,109.61,43102
20061201|2006-11-14 04:00,14,109.62,109.66,109.59,109.63,45899
20061201|2006-11-14 04:30,14,109.64,109.65,109.61,109.64,10803
20061201|2006-11-14 05:00,14,109.63,109.66,109.62,109.65,14679
20061201|2006-11-14 05:30,14,109.64,109.66,109.64,109.64,6918
20061201|2006-11-14 06:00,14,109.65,109.67,109.64,109.66,7504
20061201|2006-11-14 06:30,14,109.66,109.68,109.65,109.68,12156
20061201|2006-11-14 07:00,14,109.67,109.78,109.67,109.78,39945
20061201|2006-11-14 07:30,14,109.79,109.84,109.77,109.82,93969
20061201|2006-11-14 08:00,14,109.82,109.84,109.77,109.77,39581
20061201|2006-11-14 08:30,14,109.77,109.8,109.76,109.78,25322
20061201|2006-11-14 09:00,14,109.77,109.79,109.74,109.77,30997
20061201|2006-11-14 09:30,14,109.78,109.78,109.74,109.75,31361
20061201|2006-11-14 10:00,14,109.75,109.77,109.72,109.77,35059
20061201|2006-11-14 10:30,14,109.76,109.77,109.76,109.77,15111
20061201|2006-11-14 11:00,14,109.76,109.77,109.75,109.77,5880
20061201|2006-11-14 11:30,14,109.77,109.77,109.74,109.74,5284
20061201|2006-11-14 12:00,14,109.74,109.75,109.74,109.74,1656
20061201|2006-11-14 12:30,14,109.75,109.75,109.73,109.75,482
20061201|2006-11-14 13:00,14,109.75,109.76,109.75,109.76,342
20061201|2006-11-14 13:30,14,109.74,109.75,109.74,109.74,185
20061201|2006-11-14 14:00,14,109.74,109.74,109.74,109.74,108
20061201|2006-11-14 14:30,14,109.74,109.76,109.73,109.73,569
20061201|2006-11-14 15:00,14,109.73,109.73,109.73,109.73,3
20061201|2006-11-15 01:00,15,109.71,109.74,109.69,109.73,19612
20061201|2006-11-15 01:30,15,109.73,109.75,109.72,109.75,10344
20061201|2006-11-15 02:00,15,109.75,109.78,109.74,109.76,15208
20061201|2006-11-15 02:30,15,109.76,109.78,109.74,109.75,24308
20061201|2006-11-15 03:00,15,109.75,109.76,109.72,109.75,30048
20061201|2006-11-15 03:30,15,109.75,109.77,109.74,109.76,37635
20061201|2006-11-15 04:00,15,109.76,109.81,109.76,109.78,42487
20061201|2006-11-15 04:30,15,109.78,109.83,109.78,109.81,35525
20061201|2006-11-15 05:00,15,109.82,109.83,109.8,109.81,25615
20061201|2006-11-15 05:30,15,109.81,109.86,109.79,109.8,32120
20061201|2006-11-15 06:00,15,109.8,109.84,109.79,109.81,27983
20061201|2006-11-15 06:30,15,109.8,109.81,109.76,109.77,17844
20061201|2006-11-15 07:00,15,109.77,109.8,109.74,109.75,32372
20061201|2006-11-15 07:30,15,109.75,109.76,109.66,109.69,82912
20061201|2006-11-15 08:00,15,109.69,109.7,109.65,109.67,42773
20061201|2006-11-15 08:30,15,109.67,109.68,109.6,109.62,46219
20061201|2006-11-15 09:00,15,109.62,109.67,109.61,109.64,26853
20061201|2006-11-15 09:30,15,109.63,109.65,109.59,109.62,32848
20061201|2006-11-15 10:00,15,109.62,109.64,109.61,109.62,19941
20061201|2006-11-15 10:30,15,109.61,109.65,109.61,109.64,17197
20061201|2006-11-15 11:00,15,109.64,109.65,109.63,109.64,4713
20061201|2006-11-15 11:30,15,109.64,109.65,109.63,109.64,3632
20061201|2006-11-15 12:00,15,109.65,109.66,109.64,109.65,4164
20061201|2006-11-15 12:30,15,109.65,109.66,109.63,109.63,1884
20061201|2006-11-15 13:00,15,109.64,109.66,109.6,109.6,3128
20061201|2006-11-15 13:30,15,109.6,109.62,109.6,109.61,933
20061201|2006-11-15 14:00,15,109.61,109.61,109.6,109.61,1017
20061201|2006-11-15 14:30,15,109.61,109.62,109.58,109.59,2479
20061201|2006-11-15 15:00,15,109.59,109.59,109.59,109.59,18
20061201|2006-11-16 01:00,16,109.59,109.63,109.58,109.62,8398
20061201|2006-11-16 01:30,16,109.62,109.65,109.61,109.63,10379
20061201|2006-11-16 02:00,16,109.63,109.67,109.63,109.66,20188
20061201|2006-11-16 02:30,16,109.65,109.69,109.65,109.65,23175
20061201|2006-11-16 03:00,16,109.65,109.67,109.64,109.65,21913
20061201|2006-11-16 03:30,16,109.65,109.66,109.62,109.64,37558
20061201|2006-11-16 04:00,16,109.64,109.67,109.64,109.65,21111
20061201|2006-11-16 04:30,16,109.66,109.67,109.64,109.64,20388
20061201|2006-11-16 05:00,16,109.65,109.67,109.65,109.66,11466
20061201|2006-11-16 05:30,16,109.67,109.67,109.65,109.66,9312
20061201|2006-11-16 06:00,16,109.66,109.67,109.65,109.66,8399
20061201|2006-11-16 06:30,16,109.65,109.67,109.64,109.66,12070
20061201|2006-11-16 07:00,16,109.66,109.76,109.63,109.75,30764
20061201|2006-11-16 07:30,16,109.75,109.77,109.72,109.74,71348
20061201|2006-11-16 08:00,16,109.74,109.75,109.67,109.68,32840
20061201|2006-11-16 08:30,16,109.68,109.69,109.63,109.66,44518
20061201|2006-11-16 09:00,16,109.66,109.66,109.59,109.61,42382
20061201|2006-11-16 09:30,16,109.61,109.61,109.57,109.59,32565
20061201|2006-11-16 10:00,16,109.59,109.6,109.57,109.58,21621
20061201|2006-11-16 10:30,16,109.57,109.61,109.54,109.59,52160
20061201|2006-11-16 11:00,16,109.6,109.61,109.52,109.53,33724
20061201|2006-11-16 11:30,16,109.53,109.53,109.45,109.46,29518
20061201|2006-11-16 12:00,16,109.45,109.5,109.44,109.49,8312
20061201|2006-11-16 12:30,16,109.49,109.5,109.47,109.47,424
20061201|2006-11-16 13:00,16,109.47,109.49,109.47,109.49,160
20061201|2006-11-16 13:30,16,109.49,109.51,109.49,109.49,917
20061201|2006-11-16 14:00,16,109.49,109.5,109.49,109.5,356
20061201|2006-11-16 14:30,16,109.49,109.52,109.48,109.5,1387
20061201|2006-11-16 15:00,16,109.52,109.52,109.52,109.52,130
20061201|2006-11-17 01:00,17,109.52,109.57,109.5,109.55,16226
20061201|2006-11-17 01:30,17,109.55,109.56,109.51,109.51,13965
20061201|2006-11-17 02:00,17,109.5,109.5,109.41,109.43,63025
20061201|2006-11-17 02:30,17,109.43,109.48,109.4,109.48,41802
20061201|2006-11-17 03:00,17,109.48,109.5,109.45,109.48,38112
20061201|2006-11-17 03:30,17,109.47,109.53,109.47,109.5,51153
20061201|2006-11-17 04:00,17,109.51,109.51,109.48,109.51,28070
20061201|2006-11-17 04:30,17,109.5,109.53,109.49,109.52,15307
20061201|2006-11-17 05:00,17,109.52,109.57,109.51,109.55,51414
20061201|2006-11-17 05:30,17,109.56,109.56,109.51,109.53,24879
20061201|2006-11-17 06:00,17,109.53,109.56,109.53,109.55,13509
20061201|2006-11-17 06:30,17,109.54,109.55,109.51,109.51,10955
20061201|2006-11-17 07:00,17,109.51,109.6,109.5,109.59,27595
20061201|2006-11-17 07:30,17,109.59,109.59,109.47,109.53,61477
20061201|2006-11-17 08:00,17,109.52,109.58,109.51,109.57,29112
20061201|2006-11-17 08:30,17,109.56,109.65,109.56,109.64,37277
20061201|2006-11-17 09:00,17,109.65,109.7,109.62,109.69,43292
20061201|2006-11-17 09:30,17,109.69,109.71,109.65,109.67,48353
20061201|2006-11-17 10:00,17,109.68,109.74,109.66,109.73,24926
20061201|2006-11-17 10:30,17,109.72,109.75,109.71,109.73,18299
20061201|2006-11-17 11:00,17,109.72,109.76,109.72,109.75,10678
20061201|2006-11-17 11:30,17,109.74,109.75,109.72,109.73,3575
20061201|2006-11-17 12:00,17,109.74,109.75,109.72,109.73,2008
20061201|2006-11-17 12:30,17,109.73,109.77,109.73,109.77,1045
20061201|2006-11-17 13:00,17,109.77,109.77,109.72,109.73,1937
20061201|2006-11-17 13:30,17,109.73,109.74,109.71,109.72,655
20061201|2006-11-17 14:00,17,109.72,109.73,109.72,109.73,182
20061201|2006-11-17 14:30,17,109.72,109.73,109.72,109.72,1347
20061201|2006-11-17 15:00,17,109.72,109.72,109.72,109.72,37
20061201|2006-11-20 01:00,20,109.74,109.81,109.74,109.8,17754
20061201|2006-11-20 01:30,20,109.79,109.82,109.77,109.8,27009
20061201|2006-11-20 02:00,20,109.81,109.84,109.8,109.83,26444
20061201|2006-11-20 02:30,20,109.83,109.83,109.77,109.81,34458
20061201|2006-11-20 03:00,20,109.81,109.85,109.81,109.84,37464
20061201|2006-11-20 03:30,20,109.83,109.84,109.79,109.8,29867
20061201|2006-11-20 04:00,20,109.81,109.82,109.78,109.8,39033
20061201|2006-11-20 04:30,20,109.8,109.81,109.78,109.79,14288
20061201|2006-11-20 05:00,20,109.79,109.81,109.78,109.8,7432
20061201|2006-11-20 05:30,20,109.8,109.81,109.78,109.79,5078
20061201|2006-11-20 06:00,20,109.79,109.8,109.78,109.79,6969
20061201|2006-11-20 06:30,20,109.79,109.8,109.77,109.78,6594
20061201|2006-11-20 07:00,20,109.78,109.79,109.74,109.75,17156
20061201|2006-11-20 07:30,20,109.75,109.81,109.75,109.79,23274
20061201|2006-11-20 08:00,20,109.8,109.8,109.78,109.79,15962
20061201|2006-11-20 08:30,20,109.79,109.8,109.77,109.77,17186
20061201|2006-11-20 09:00,20,109.77,109.79,109.75,109.78,22454
20061201|2006-11-20 09:30,20,109.78,109.8,109.76,109.78,20237
20061201|2006-11-20 10:00,20,109.79,109.84,109.78,109.79,33980
20061201|2006-11-20 10:30,20,109.78,109.83,109.78,109.81,16563
20061201|2006-11-20 11:00,20,109.82,109.82,109.79,109.81,11716
20061201|2006-11-20 11:30,20,109.81,109.82,109.79,109.81,4166
20061201|2006-11-20 12:00,20,109.81,109.82,109.8,109.82,486
20061201|2006-11-20 12:30,20,109.81,109.82,109.81,109.82,154
20061201|2006-11-20 13:00,20,109.82,109.83,109.82,109.83,168
20061201|2006-11-20 13:30,20,109.83,109.83,109.81,109.82,267
20061201|2006-11-20 14:00,20,109.82,109.83,109.82,109.82,2279
20061201|2006-11-20 14:30,20,109.83,109.83,109.82,109.82,250
20061201|2006-11-20 15:00,20,109.83,109.83,109.83,109.83,6
20061201|2006-11-21 01:00,21,109.86,109.91,109.84,109.86,35729
20061201|2006-11-21 01:30,21,109.86,109.89,109.85,109.89,17611
20061201|2006-11-21 02:00,21,109.89,109.9,109.85,109.86,15278
20061201|2006-11-21 02:30,21,109.85,109.89,109.84,109.86,28178
20061201|2006-11-21 03:00,21,109.86,109.86,109.82,109.83,33541
20061201|2006-11-21 03:30,21,109.83,109.86,109.82,109.85,21891
20061201|2006-11-21 04:00,21,109.86,109.86,109.82,109.82,23103
20061201|2006-11-21 04:30,21,109.83,109.86,109.81,109.84,24907
20061201|2006-11-21 05:00,21,109.84,109.87,109.84,109.86,22114
20061201|2006-11-21 05:30,21,109.85,109.87,109.85,109.85,10647
20061201|2006-11-21 06:00,21,109.85,109.86,109.84,109.84,11864
20061201|2006-11-21 06:30,21,109.85,109.86,109.79,109.8,25750
20061201|2006-11-21 07:00,21,109.8,109.8,109.76,109.78,39445
20061201|2006-11-21 07:30,21,109.78,109.8,109.77,109.78,23725
20061201|2006-11-21 08:00,21,109.78,109.78,109.74,109.76,31951
20061201|2006-11-21 08:30,21,109.77,109.77,109.73,109.74,25694
20061201|2006-11-21 09:00,21,109.73,109.77,109.72,109.76,31857
20061201|2006-11-21 09:30,21,109.76,109.78,109.75,109.77,17525
20061201|2006-11-21 10:00,21,109.76,109.81,109.76,109.79,14258
20061201|2006-11-21 10:30,21,109.79,109.8,109.77,109.78,9921
20061201|2006-11-21 11:00,21,109.79,109.8,109.78,109.79,6741
20061201|2006-11-21 11:30,21,109.79,109.81,109.78,109.8,2394
20061201|2006-11-21 12:00,21,109.8,109.81,109.79,109.8,1078
20061201|2006-11-21 12:30,21,109.81,109.82,109.8,109.81,1693
20061201|2006-11-21 13:00,21,109.82,109.85,109.82,109.83,2598
20061201|2006-11-21 13:30,21,109.83,109.83,109.81,109.83,599
20061201|2006-11-21 14:00,21,109.83,109.84,109.83,109.83,383
20061201|2006-11-21 14:30,21,109.83,109.85,109.83,109.84,959
20061201|2006-11-21 15:00,21,109.85,109.85,109.85,109.85,19
20061201|2006-11-22 01:00,22,109.83,109.84,109.79,109.8,8251
20061201|2006-11-22 01:30,22,109.81,109.82,109.79,109.81,9371
20061201|2006-11-22 02:00,22,109.81,109.82,109.78,109.81,16829
20061201|2006-11-22 02:30,22,109.81,109.83,109.8,109.82,15926
20061201|2006-11-22 03:00,22,109.81,109.84,109.8,109.82,10174
20061201|2006-11-22 03:30,22,109.82,109.83,109.8,109.81,14092
20061201|2006-11-22 04:00,22,109.82,109.82,109.8,109.8,18355
20061201|2006-11-22 04:30,22,109.81,109.82,109.8,109.81,7814
20061201|2006-11-22 05:00,22,109.81,109.81,109.8,109.8,21331
20061201|2006-11-22 05:30,22,109.81,109.81,109.77,109.78,15317
20061201|2006-11-22 06:00,22,109.78,109.79,109.77,109.78,12361
20061201|2006-11-22 06:30,22,109.78,109.8,109.78,109.79,10748
20061201|2006-11-22 07:00,22,109.79,109.82,109.77,109.81,20604
20061201|2006-11-22 07:30,22,109.8,109.86,109.8,109.84,45963
20061201|2006-11-22 08:00,22,109.84,109.85,109.82,109.83,27844
20061201|2006-11-22 08:30,22,109.83,109.84,109.78,109.81,50018
20061201|2006-11-22 09:00,22,109.82,109.82,109.77,109.81,49510
20061201|2006-11-22 09:30,22,109.81,109.84,109.8,109.84,24600
20061201|2006-11-22 10:00,22,109.84,109.86,109.81,109.84,22539
20061201|2006-11-22 10:30,22,109.83,109.86,109.83,109.84,11121
20061201|2006-11-22 11:00,22,109.85,109.86,109.83,109.83,6664
20061201|2006-11-22 11:30,22,109.83,109.84,109.82,109.83,5792
20061201|2006-11-22 12:00,22,109.83,109.85,109.82,109.83,2158
20061201|2006-11-22 12:30,22,109.83,109.83,109.82,109.83,562
20061201|2006-11-22 13:00,22,109.83,109.83,109.83,109.83,149
20061201|2006-11-22 13:30,22,109.83,109.83,109.83,109.83,241
20061201|2006-11-22 14:00,22,109.82,109.83,109.82,109.83,259
20061201|2006-11-22 14:30,22,109.83,109.84,109.82,109.82,1016
20061201|2006-11-22 15:00,22,109.83,109.83,109.83,109.83,27
20061201|2006-11-23 01:00,23,109.83,109.87,109.83,109.86,5017
20061201|2006-11-23 01:30,23,109.86,109.88,109.84,109.85,10353
20061201|2006-11-23 02:00,23,109.85,109.89,109.84,109.88,15777
20061201|2006-11-23 02:30,23,109.88,109.9,109.76,109.77,36027
20061201|2006-11-23 03:00,23,109.77,109.78,109.68,109.72,96153
20061201|2006-11-23 03:30,23,109.72,109.74,109.7,109.72,27757
20061201|2006-11-23 04:00,23,109.71,109.71,109.66,109.67,37483
20061201|2006-11-23 04:30,23,109.66,109.67,109.61,109.64,62137
20061201|2006-11-23 05:00,23,109.64,109.66,109.63,109.64,29458
20061201|2006-11-23 05:30,23,109.64,109.65,109.63,109.64,10391
20061201|2006-11-23 06:00,23,109.65,109.67,109.64,109.66,12503
20061201|2006-11-23 06:30,23,109.65,109.66,109.65,109.66,7013
20061201|2006-11-23 07:00,23,109.66,109.68,109.66,109.66,19306
20061201|2006-11-23 07:30,23,109.66,109.68,109.66,109.66,4591
20061201|2006-11-23 08:00,23,109.66,109.7,109.66,109.68,22976
20061201|2006-11-23 08:30,23,109.68,109.68,109.66,109.68,10010
20061201|2006-11-23 09:00,23,109.68,109.68,109.66,109.67,8503
20061201|2006-11-23 09:30,23,109.67,109.67,109.65,109.66,8086
20061201|2006-11-23 10:00,23,109.66,109.67,109.64,109.66,15181
20061201|2006-11-23 10:30,23,109.66,109.66,109.65,109.66,9000
20061201|2006-11-23 11:00,23,109.66,109.68,109.66,109.66,5388
20061201|2006-11-23 11:30,23,109.67,109.7,109.66,109.68,4382
20061201|2006-11-23 12:00,23,109.68,109.68,109.67,109.67,539
20061201|2006-11-23 12:30,23,109.67,109.68,109.67,109.68,750
20061201|2006-11-23 13:00,23,109.68,109.68,109.67,109.67,95
20061201|2006-11-23 13:30,23,109.67,109.67,109.67,109.67,2
20061201|2006-11-23 14:00,23,109.67,109.67,109.67,109.67,1
20061201|2006-11-23 14:30,23,109.68,109.69,109.67,109.69,427
20061201|2006-11-24 01:00,24,109.7,109.7,109.65,109.67,9133
20061201|2006-11-24 01:30,24,109.67,109.69,109.67,109.68,5440
20061201|2006-11-24 02:00,24,109.68,109.73,109.64,109.73,27338
20061201|2006-11-24 02:30,24,109.72,109.93,109.71,109.85,116732
20061201|2006-11-24 03:00,24,109.86,109.9,109.84,109.89,29485
20061201|2006-11-24 03:30,24,109.88,109.91,109.87,109.88,45355
20061201|2006-11-24 04:00,24,109.88,109.89,109.86,109.88,22946
20061201|2006-11-24 04:30,24,109.89,109.93,109.89,109.89,32153
20061201|2006-11-24 05:00,24,109.9,109.9,109.87,109.9,18261
20061201|2006-11-24 05:30,24,109.9,109.91,109.87,109.89,17230
20061201|2006-11-24 06:00,24,109.89,109.9,109.88,109.88,4299
20061201|2006-11-24 06:30,24,109.88,109.89,109.86,109.88,12313
20061201|2006-11-24 07:00,24,109.88,109.9,109.87,109.89,5922
20061201|2006-11-24 07:30,24,109.89,109.9,109.86,109.88,9853
20061201|2006-11-24 08:00,24,109.88,109.91,109.88,109.91,22128
20061201|2006-11-24 08:30,24,109.9,109.91,109.89,109.9,14424
20061201|2006-11-24 09:00,24,109.9,109.96,109.9,109.93,39437
20061201|2006-11-24 09:30,24,109.93,109.93,109.89,109.91,35499
20061201|2006-11-24 10:00,24,109.92,109.93,109.89,109.89,21842
20061201|2006-11-24 10:30,24,109.89,109.91,109.88,109.89,14442
20061201|2006-11-24 11:00,24,109.89,109.89,109.86,109.87,6795
20061201|2006-11-24 11:30,24,109.87,109.88,109.85,109.85,1821
20061201|2006-11-24 12:00,24,109.86,109.87,109.86,109.86,508
20061201|2006-11-24 12:30,24,109.86,109.86,109.84,109.85,918
20061201|2006-11-24 13:00,24,109.85,109.87,109.84,109.86,31
20061201|2006-11-24 13:30,24,109.86,109.86,109.85,109.86,4
20061201|2006-11-24 14:00,24,109.87,109.87,109.85,109.85,3
20061201|2006-11-24 14:30,24,109.85,109.86,109.85,109.85,443
20061201|2006-11-24 15:00,24,109.84,109.84,109.84,109.84,4
20061201|2006-11-27 01:00,27,109.83,109.91,109.83,109.88,18105
20061201|2006-11-27 01:30,27,109.88,109.92,109.87,109.91,12063
20061201|2006-11-27 02:00,27,109.91,109.93,109.84,109.85,30462
20061201|2006-11-27 02:30,27,109.85,109.87,109.81,109.82,26898
20061201|2006-11-27 03:00,27,109.82,109.84,109.8,109.82,26407
20061201|2006-11-27 03:30,27,109.83,109.86,109.83,109.85,15188
20061201|2006-11-27 04:00,27,109.85,109.86,109.83,109.84,9779
20061201|2006-11-27 04:30,27,109.85,109.88,109.83,109.86,14101
20061201|2006-11-27 05:00,27,109.86,109.87,109.84,109.85,27732
20061201|2006-11-27 05:30,27,109.84,109.85,109.83,109.84,6634
20061201|2006-11-27 06:00,27,109.85,109.86,109.83,109.85,5676
20061201|2006-11-27 06:30,27,109.85,109.86,109.83,109.85,17208
20061201|2006-11-27 07:00,27,109.85,109.86,109.83,109.84,17842
20061201|2006-11-27 07:30,27,109.84,109.85,109.79,109.8,32839
20061201|2006-11-27 08:00,27,109.8,109.81,109.77,109.8,45318
20061201|2006-11-27 08:30,27,109.8,109.8,109.74,109.77,53651
20061201|2006-11-27 09:00,27,109.77,109.81,109.77,109.81,23958
20061201|2006-11-27 09:30,27,109.81,109.85,109.8,109.84,27346
20061201|2006-11-27 10:00,27,109.84,109.87,109.83,109.85,26278
20061201|2006-11-27 10:30,27,109.86,109.89,109.85,109.89,34682
20061201|2006-11-27 11:00,27,109.89,109.91,109.88,109.91,18523
20061201|2006-11-27 11:30,27,109.9,109.96,109.9,109.94,16391
20061201|2006-11-27 12:00,27,109.94,109.94,109.92,109.94,4966
20061201|2006-11-27 12:30,27,109.94,109.94,109.91,109.94,2611
20061201|2006-11-27 13:00,27,109.93,109.96,109.93,109.94,372
20061201|2006-11-27 13:30,27,109.94,109.95,109.94,109.94,262
20061201|2006-11-27 14:00,27,109.95,109.96,109.94,109.95,176
20061201|2006-11-27 14:30,27,109.95,109.99,109.94,109.98,3957
20061201|2006-11-27 15:00,27,109.99,109.99,109.99,109.99,220
20061201|2006-11-28 01:00,28,109.97,109.99,109.93,109.94,19037
20061201|2006-11-28 01:30,28,109.94,109.97,109.93,109.96,27052
20061201|2006-11-28 02:00,28,109.95,109.98,109.92,109.93,24985
20061201|2006-11-28 02:30,28,109.94,109.95,109.89,109.94,45456
20061201|2006-11-28 03:00,28,109.94,109.96,109.9,109.92,45060
20061201|2006-11-28 03:30,28,109.92,109.94,109.9,109.93,33082
20061201|2006-11-28 04:00,28,109.93,109.95,109.9,109.9,36268
20061201|2006-11-28 04:30,28,109.91,109.93,109.88,109.89,32414
20061201|2006-11-28 05:00,28,109.89,109.91,109.88,109.88,24893
20061201|2006-11-28 05:30,28,109.89,109.92,109.89,109.91,23095
20061201|2006-11-28 06:00,28,109.9,109.91,109.9,109.91,4588
20061201|2006-11-28 06:30,28,109.9,109.92,109.89,109.91,11990
20061201|2006-11-28 07:00,28,109.91,109.98,109.91,109.96,30124
20061201|2006-11-28 07:30,28,109.96,110.04,109.96,109.98,97312
20061201|2006-11-28 08:00,28,109.99,110,109.96,109.97,29828
20061201|2006-11-28 08:30,28,109.97,110.01,109.94,109.94,47311
20061201|2006-11-28 09:00,28,109.95,109.97,109.9,109.92,47079
20061201|2006-11-28 09:30,28,109.93,109.96,109.92,109.95,29786
20061201|2006-11-28 10:00,28,109.95,109.97,109.94,109.94,30545
20061201|2006-11-28 10:30,28,109.94,109.96,109.94,109.95,37903
20061201|2006-11-28 11:00,28,109.95,109.97,109.89,109.9,11920
20061201|2006-11-28 11:30,28,109.89,109.92,109.89,109.91,7912
20061201|2006-11-28 12:00,28,109.91,109.96,109.91,109.95,3987
20061201|2006-11-28 12:30,28,109.95,109.97,109.95,109.96,294
20061201|2006-11-28 13:00,28,109.96,109.96,109.95,109.96,119
20061201|2006-11-28 13:30,28,109.95,109.97,109.95,109.97,989
20061201|2006-11-28 14:00,28,109.97,109.98,109.96,109.98,327
20061201|2006-11-28 14:30,28,109.97,109.99,109.97,109.99,430
20061201|2006-11-28 15:00,28,109.99,109.99,109.99,109.99,80
20061201|2006-11-29 01:00,29,109.97,109.97,109.92,109.93,13386
20061201|2006-11-29 01:30,29,109.93,109.95,109.93,109.94,5725
20061201|2006-11-29 02:00,29,109.94,109.97,109.93,109.95,14492
20061201|2006-11-29 02:30,29,109.95,109.95,109.91,109.91,22694
20061201|2006-11-29 03:00,29,109.91,109.93,109.9,109.91,19537
20061201|2006-11-29 03:30,29,109.92,109.92,109.88,109.88,54688
20061201|2006-11-29 04:00,29,109.88,109.9,109.86,109.88,54573
20061201|2006-11-29 04:30,29,109.88,109.9,109.88,109.89,26552
20061201|2006-11-29 05:00,29,109.89,109.9,109.87,109.88,19353
20061201|2006-11-29 05:30,29,109.88,109.91,109.88,109.9,15279
20061201|2006-11-29 06:00,29,109.9,109.91,109.88,109.9,14436
20061201|2006-11-29 06:30,29,109.9,109.9,109.88,109.89,10106
20061201|2006-11-29 07:00,29,109.89,109.92,109.86,109.88,21459
20061201|2006-11-29 07:30,29,109.89,109.91,109.84,109.9,56444
20061201|2006-11-29 08:00,29,109.9,109.95,109.9,109.94,48605
20061201|2006-11-29 08:30,29,109.94,109.97,109.92,109.96,33682
20061201|2006-11-29 09:00,29,109.96,109.96,109.88,109.89,39689
20061201|2006-11-29 09:30,29,109.89,109.9,109.83,109.84,33109
20061201|2006-11-29 10:00,29,109.85,109.85,109.8,109.83,50420
20061201|2006-11-29 10:30,29,109.83,109.84,109.8,109.81,10253
20061201|2006-11-29 11:00,29,109.82,109.83,109.8,109.83,8338
20061201|2006-11-29 11:30,29,109.82,109.83,109.8,109.81,3027
20061201|2006-11-29 12:00,29,109.82,109.82,109.78,109.81,10807
20061201|2006-11-29 12:30,29,109.81,109.83,109.79,109.8,532
20061201|2006-11-29 13:00,29,109.81,109.81,109.78,109.79,501
20061201|2006-11-29 13:30,29,109.79,109.8,109.79,109.79,349
20061201|2006-11-29 14:00,29,109.78,109.79,109.77,109.79,149
20061201|2006-11-29 14:30,29,109.79,109.8,109.78,109.79,453
20061201|2006-11-29 15:00,29,109.77,109.77,109.77,109.77,1
20061201|2006-11-30 01:00,30,109.79,109.85,109.79,109.81,9227
20061201|2006-11-30 01:30,30,109.81,109.84,109.8,109.81,15010
20061201|2006-11-30 02:00,30,109.81,109.83,109.8,109.81,18869
20061201|2006-11-30 02:30,30,109.81,109.83,109.77,109.8,36974
20061201|2006-11-30 03:00,30,109.8,109.82,109.79,109.8,21312
20061201|2006-11-30 03:30,30,109.8,109.82,109.79,109.8,25049
20061201|2006-11-30 04:00,30,109.8,109.82,109.77,109.82,32259
20061201|2006-11-30 04:30,30,109.82,109.82,109.8,109.81,18105
20061201|2006-11-30 05:00,30,109.81,109.83,109.8,109.82,13292
20061201|2006-11-30 05:30,30,109.82,109.85,109.82,109.83,8919
20061201|2006-11-30 06:00,30,109.83,109.83,109.79,109.79,21846
20061201|2006-11-30 06:30,30,109.79,109.81,109.78,109.8,16074
20061201|2006-11-30 07:00,30,109.81,109.86,109.8,109.83,30516
20061201|2006-11-30 07:30,30,109.82,109.86,109.8,109.85,38058
20061201|2006-11-30 08:00,30,109.85,109.9,109.84,109.9,47651
20061201|2006-11-30 08:30,30,109.89,109.95,109.87,109.91,54448
20061201|2006-11-30 09:00,30,109.91,109.98,109.89,109.9,95582
20061201|2006-11-30 09:30,30,109.9,109.95,109.9,109.94,47360
20061201|2006-11-30 10:00,30,109.94,109.99,109.93,109.96,43727
20061201|2006-11-30 10:30,30,109.97,109.99,109.95,109.97,34867
20061201|2006-11-30 11:00,30,109.97,109.98,109.95,109.97,11629
20061201|2006-11-30 11:30,30,109.96,109.96,109.94,109.95,7740
20061201|2006-11-30 12:00,30,109.95,109.96,109.94,109.95,955
20061201|2006-11-30 12:30,30,109.94,109.95,109.94,109.95,2046
20061201|2006-11-30 13:00,30,109.95,109.96,109.95,109.96,438
20061201|2006-11-30 13:30,30,109.95,109.97,109.95,109.97,1016
20061201|2006-11-30 14:00,30,109.96,109.96,109.96,109.96,253
20061201|2006-11-30 14:30,30,109.96,109.97,109.95,109.95,537
20061201|2006-11-30 15:00,30,109.97,109.97,109.97,109.97,125
20061201|2006-12-01 01:00,1,109.97,109.99,109.93,109.94,15227
20061201|2006-12-01 01:30,1,109.95,109.96,109.93,109.93,12949
20061201|2006-12-01 02:00,1,109.94,109.95,109.92,109.94,12693
20061201|2006-12-01 02:30,1,109.93,109.95,109.92,109.93,15948
20061201|2006-12-01 03:00,1,109.93,109.93,109.88,109.91,29799
20061201|2006-12-01 03:30,1,109.91,109.92,109.87,109.89,32570
20061201|2006-12-01 04:00,1,109.89,109.9,109.86,109.89,26753
20061201|2006-12-01 04:30,1,109.88,109.9,109.88,109.9,19050
20061201|2006-12-01 05:00,1,109.9,109.92,109.89,109.9,13313
20061201|2006-12-01 05:30,1,109.9,109.92,109.89,109.9,19481
20061201|2006-12-01 06:00,1,109.9,109.91,109.89,109.91,8989
20061201|2006-12-01 06:30,1,109.91,109.92,109.9,109.9,9582
20061201|2006-12-01 07:00,1,109.9,109.92,109.89,109.9,16674
20061201|2006-12-01 07:30,1,109.9,109.91,109.89,109.9,25991
20061201|2006-12-01 08:00,1,109.9,109.92,109.88,109.9,23219
20061201|2006-12-01 08:30,1,109.91,110,109.9,109.96,37821
20061201|2006-12-01 09:00,1,109.96,110.12,109.96,110.1,146342
20061201|2006-12-01 09:30,1,110.1,110.2,110.1,110.17,165814
20061201|2006-12-01 10:00,1,110.16,110.17,110.11,110.12,56568
20061201|2006-12-01 10:30,1,110.12,110.14,110.11,110.12,26266
20061201|2006-12-01 11:00,1,110.11,110.13,110.11,110.12,13154
20061201|2006-12-01 11:30,1,110.11,110.13,110.09,110.1,12822
20061201|2006-12-01 12:00,1,110.11,110.12,110.1,110.12,3062
20061201|2006-12-01 12:30,1,110.12,110.13,110.11,110.12,130
20061201|2006-12-01 13:00,1,110.11,110.12,110.11,110.12,232
20061201|2006-12-01 13:30,1,110.12,110.13,110.12,110.12,501
20061201|2006-12-01 14:00,1,110.12,110.13,110.11,110.11,237
20061201|2006-12-01 14:30,1,110.13,110.13,110.11,110.12,1215
20061201|2006-12-01 15:00,1,110.11,110.11,110.11,110.11,29
20061201|2006-12-04 01:00,4,110.11,110.16,110.1,110.13,17384
20061201|2006-12-04 01:30,4,110.13,110.15,110.1,110.14,16113
20061201|2006-12-04 02:00,4,110.14,110.16,110.12,110.12,19206
20061201|2006-12-04 02:30,4,110.11,110.14,110.11,110.11,22580
20061201|2006-12-04 03:00,4,110.11,110.12,110.1,110.11,26840
20061201|2006-12-04 03:30,4,110.11,110.12,110.1,110.11,41067
20061201|2006-12-04 04:00,4,110.11,110.12,110.1,110.11,15932
20061201|2006-12-04 04:30,4,110.12,110.12,110.1,110.11,20471
20061201|2006-12-04 05:00,4,110.11,110.12,110.1,110.11,28824
20061201|2006-12-04 05:30,4,110.11,110.12,110.1,110.11,12137
20061201|2006-12-04 06:00,4,110.12,110.12,110.11,110.12,7504
20061201|2006-12-04 06:30,4,110.12,110.12,110.09,110.09,13946
20061201|2006-12-04 07:00,4,110.1,110.11,110.07,110.08,42572
20061201|2006-12-04 07:30,4,110.08,110.1,110.07,110.09,31719
20061201|2006-12-04 08:00,4,110.09,110.12,110.07,110.08,45910
20061201|2006-12-04 08:30,4,110.08,110.11,110.07,110.1,49029
20061201|2006-12-04 09:00,4,110.1,110.11,110.08,110.1,33649
20061201|2006-12-04 09:30,4,110.1,110.13,110.09,110.11,43630
20061201|2006-12-04 10:00,4,110.11,110.14,110.11,110.13,30118
20061201|2006-12-04 10:30,4,110.12,110.13,110.1,110.11,31400
20061201|2006-12-04 11:00,4,110.11,110.12,110.09,110.09,27321
20061201|2006-12-04 11:30,4,110.1,110.12,110.1,110.12,19262
20061201|2006-12-04 12:00,4,110.12,110.12,110.11,110.12,7618
20061201|2006-12-04 12:30,4,110.13,110.13,110.12,110.12,3151
20061201|2006-12-04 13:00,4,110.12,110.13,110.12,110.13,10433
20061201|2006-12-04 13:30,4,110.13,110.14,110.12,110.14,701
20061201|2006-12-04 14:00,4,110.14,110.14,110.12,110.14,1198
20061201|2006-12-04 14:30,4,110.14,110.14,110.12,110.12,531
20061201|2006-12-04 15:00,4,110.14,110.14,110.14,110.14,3
20061201|2006-12-05 01:00,5,110.13,110.16,110.12,110.14,41665
20061201|2006-12-05 01:30,5,110.15,110.17,110.14,110.16,10974
20061201|2006-12-05 02:00,5,110.15,110.15,110.08,110.09,37284
20061201|2006-12-05 02:30,5,110.08,110.1,110.04,110.06,41178
20061201|2006-12-05 03:00,5,110.06,110.07,110.03,110.05,79956
20061201|2006-12-05 03:30,5,110.05,110.05,110.01,110.05,41658
20061201|2006-12-05 04:00,5,110.05,110.08,110.05,110.07,49774
20061201|2006-12-05 04:30,5,110.07,110.08,110.06,110.06,34527
20061201|2006-12-05 05:00,5,110.07,110.1,110.06,110.09,36731
20061201|2006-12-05 05:30,5,110.09,110.1,110.08,110.09,52487
20061201|2006-12-05 06:00,5,110.09,110.1,110.08,110.09,9583
20061201|2006-12-05 06:30,5,110.08,110.14,110.08,110.14,24158
20061201|2006-12-05 07:00,5,110.13,110.16,110.11,110.15,38803
20061201|2006-12-05 07:30,5,110.15,110.15,110.1,110.12,59616
20061201|2006-12-05 08:00,5,110.12,110.12,110.07,110.08,63814
20061201|2006-12-05 08:30,5,110.08,110.11,110.04,110.05,117018
20061201|2006-12-05 09:00,5,110.05,110.08,110.01,110.01,82544
20061201|2006-12-05 09:30,5,110.01,110.01,109.93,109.99,70147
20061201|2006-12-05 10:00,5,109.98,110.03,109.98,110.01,62331
20061201|2006-12-05 10:30,5,110.02,110.03,110.01,110.02,26773
20061201|2006-12-05 11:00,5,110.02,110.05,110.02,110.05,46576
20061201|2006-12-05 11:30,5,110.05,110.05,110.02,110.03,29744
20061201|2006-12-05 12:00,5,110.03,110.04,110.02,110.04,1265
20061201|2006-12-05 12:30,5,110.03,110.03,110.02,110.03,690
20061201|2006-12-05 13:00,5,110.02,110.02,110.01,110.02,93
20061201|2006-12-05 13:30,5,110.02,110.03,110.02,110.02,77
20061201|2006-12-05 14:00,5,110.02,110.03,110.01,110.02,26
20061201|2006-12-05 14:30,5,110.01,110.02,110,110.02,1676
20061201|2006-12-05 15:00,5,110.02,110.02,110.02,110.02,17
20061201|2006-12-06 01:00,6,110.02,110.07,110.02,110.05,11121
20061201|2006-12-06 01:30,6,110.05,110.05,110.03,110.04,13019
20061201|2006-12-06 02:00,6,110.03,110.03,110.01,110.01,20600
20061201|2006-12-06 02:30,6,110.02,110.02,109.98,110,34935
20061201|2006-12-06 03:00,6,109.99,110.01,109.98,109.99,34111
20061201|2006-12-06 03:30,6,109.99,110,109.95,109.97,70938
20061201|2006-12-06 04:00,6,109.96,109.98,109.94,109.95,26759
20061201|2006-12-06 04:30,6,109.96,109.97,109.95,109.96,30482
20061201|2006-12-06 05:00,6,109.96,109.99,109.96,109.98,22030
20061201|2006-12-06 05:30,6,109.98,109.99,109.96,109.97,12182
20061201|2006-12-06 06:00,6,109.97,109.99,109.97,109.99,8838
20061201|2006-12-06 06:30,6,109.98,110,109.97,109.98,20602
20061201|2006-12-06 07:00,6,109.98,110,109.93,109.94,91627
20061201|2006-12-06 07:30,6,109.95,109.96,109.88,109.89,48085
20061201|2006-12-06 08:00,6,109.9,109.91,109.83,109.86,46244
20061201|2006-12-06 08:30,6,109.86,109.91,109.85,109.9,28953
20061201|2006-12-06 09:00,6,109.9,109.92,109.89,109.9,20035
20061201|2006-12-06 09:30,6,109.9,109.91,109.88,109.91,18278
20061201|2006-12-06 10:00,6,109.91,109.93,109.88,109.88,24994
20061201|2006-12-06 10:30,6,109.89,109.9,109.88,109.88,51973
20061201|2006-12-06 11:00,6,109.89,109.9,109.88,109.89,3644
20061201|2006-12-06 11:30,6,109.88,109.89,109.87,109.87,5033
20061201|2006-12-06 12:00,6,109.88,109.88,109.87,109.87,6584
20061201|2006-12-06 12:30,6,109.88,109.88,109.86,109.86,220
20061201|2006-12-06 13:00,6,109.87,109.87,109.85,109.86,522
20061201|2006-12-06 13:30,6,109.86,109.86,109.86,109.86,52
20061201|2006-12-06 14:00,6,109.86,109.87,109.86,109.87,357
20061201|2006-12-06 14:30,6,109.87,109.88,109.86,109.87,412
20061201|2006-12-06 15:00,6,109.85,109.85,109.85,109.85,30
20061201|2006-12-07 01:00,7,109.87,109.88,109.86,109.86,1786
20061201|2006-12-07 01:30,7,109.87,109.87,109.85,109.86,11145
20061201|2006-12-07 02:00,7,109.86,109.87,109.84,109.87,10709
20061201|2006-12-07 02:30,7,109.87,109.89,109.87,109.88,6606
20061201|2006-12-07 03:00,7,109.88,109.9,109.88,109.89,6239
20061201|2006-12-07 03:30,7,109.9,109.91,109.86,109.87,2475
20061201|2006-12-07 04:00,7,109.88,109.9,109.87,109.89,19373
20061201|2006-12-07 04:30,7,109.89,109.89,109.88,109.89,2492
20061201|2006-12-07 05:00,7,109.94,109.95,109.93,109.94,8134
20070301|2006-07-18 05:00,18,116.04,116.04,116.04,116.04,100
20070301|2006-09-25 06:00,25,110.36,110.36,110.3,110.3,2
20070301|2006-09-25 09:00,25,110.51,110.51,110.51,110.51,1
20070301|2006-09-26 08:30,26,110.5,110.5,110.5,110.5,10
20070301|2006-10-02 01:00,2,110.17,110.17,110.17,110.17,1
20070301|2006-10-02 03:00,2,110.08,110.08,110.08,110.08,1
20070301|2006-10-03 04:00,3,110.32,110.32,110.32,110.32,1
20070301|2006-10-03 07:00,3,110.15,110.15,110.15,110.15,1
20070301|2006-10-04 10:00,4,110.33,110.33,110.33,110.33,1
20070301|2006-10-05 05:00,5,110.31,110.31,110.31,110.31,50
20070301|2006-10-05 05:30,5,110.28,110.28,110.28,110.28,50
20070301|2006-10-05 09:00,5,110.28,110.28,110.27,110.27,2
20070301|2006-10-06 01:00,6,110.32,110.32,110.32,110.32,1
20070301|2006-10-06 08:00,6,110.26,110.26,110.26,110.26,1
20070301|2006-10-06 09:30,6,110.19,110.19,110.19,110.19,1
20070301|2006-10-09 01:00,9,110.08,110.08,110.08,110.08,1
20070301|2006-10-09 06:00,9,110.1,110.1,110.1,110.1,2
20070301|2006-10-10 01:00,10,110.05,110.05,110.05,110.05,1
20070301|2006-10-10 02:30,10,110.02,110.02,110.02,110.02,1
20070301|2006-10-11 01:00,11,109.75,109.75,109.75,109.75,1
20070301|2006-10-12 02:00,12,109.66,109.66,109.65,109.65,2
20070301|2006-10-12 04:00,12,109.7,109.7,109.7,109.7,1
20070301|2006-10-12 07:00,12,109.71,109.71,109.71,109.71,1
20070301|2006-10-12 08:00,12,109.84,109.84,109.84,109.84,1
20070301|2006-10-12 10:30,12,109.79,109.79,109.79,109.79,1
20070301|2006-10-13 01:30,13,109.77,109.77,109.77,109.77,1
20070301|2006-10-13 02:00,13,109.78,109.78,109.78,109.78,1
20070301|2006-10-13 07:30,13,109.76,109.76,109.65,109.65,52
20070301|2006-10-13 08:00,13,109.68,109.68,109.68,109.68,1
20070301|2006-10-13 09:00,13,109.71,109.71,109.71,109.71,1
20070301|2006-10-16 01:00,16,109.63,109.63,109.63,109.63,1
20070301|2006-10-16 02:00,16,109.62,109.62,109.62,109.62,1
20070301|2006-10-17 01:00,17,109.71,109.71,109.71,109.71,1
20070301|2006-10-18 01:00,18,109.73,109.73,109.73,109.73,1
20070301|2006-10-19 01:00,19,109.75,109.75,109.75,109.75,1
20070301|2006-10-20 01:00,20,109.68,109.68,109.68,109.68,1
20070301|2006-10-23 01:00,23,109.51,109.51,109.51,109.51,1
20070301|2006-10-23 10:30,23,109.39,109.39,109.39,109.39,1
20070301|2006-10-23 11:00,23,109.4,109.4,109.4,109.4,1
20070301|2006-10-24 01:00,24,109.38,109.38,109.38,109.38,1
20070301|2006-10-24 03:00,24,109.41,109.41,109.41,109.41,1
20070301|2006-10-25 01:00,25,109.4,109.4,109.4,109.4,1
20070301|2006-10-26 01:00,26,109.45,109.45,109.45,109.45,1
20070301|2006-10-27 01:00,27,109.44,109.44,109.44,109.44,1
20070301|2006-10-27 05:00,27,109.46,109.46,109.46,109.46,1
20070301|2006-10-30 01:00,30,109.64,109.64,109.64,109.64,1
20070301|2006-10-31 01:00,31,109.72,109.72,109.71,109.71,2
20070301|2006-11-01 01:00,1,109.97,109.97,109.97,109.97,1
20070301|2006-11-02 01:00,2,110.13,110.13,110.13,110.13,1
20070301|2006-11-03 01:00,3,110.07,110.07,110.07,110.07,1
20070301|2006-11-06 03:00,6,109.7,109.7,109.7,109.7,1
20070301|2006-11-07 01:00,7,109.72,109.72,109.72,109.72,1
20070301|2006-11-08 01:00,8,109.83,109.83,109.83,109.83,1
20070301|2006-11-08 09:00,8,109.79,109.79,109.79,109.79,1
20070301|2006-11-09 01:00,9,109.81,109.81,109.81,109.81,1
20070301|2006-11-10 01:00,10,109.86,109.86,109.86,109.86,1
20070301|2006-11-10 07:00,10,109.97,109.97,109.97,109.97,4
20070301|2006-11-10 13:00,10,110.03,110.03,110.03,110.03,6
20070301|2006-11-13 01:00,13,110,110,110,110,1
20070301|2006-11-13 01:30,13,110.05,110.05,110.05,110.05,1
20070301|2006-11-13 02:30,13,110.16,110.16,110.16,110.16,6
20070301|2006-11-14 02:30,14,109.87,109.87,109.87,109.87,11
20070301|2006-11-14 07:00,14,109.95,109.95,109.95,109.95,15
20070301|2006-11-14 10:30,14,110.05,110.05,110.05,110.05,1
20070301|2006-11-15 01:00,15,110.01,110.01,110.01,110.01,6
20070301|2006-11-15 02:00,15,110.03,110.03,110.03,110.03,6
20070301|2006-11-16 04:00,16,109.92,109.92,109.92,109.92,50
20070301|2006-11-16 06:00,16,109.92,109.92,109.92,109.92,111
20070301|2006-11-16 07:00,16,110.02,110.02,110.02,110.02,1
20070301|2006-11-16 07:30,16,110.02,110.02,110.02,110.02,100
20070301|2006-11-16 08:30,16,109.92,109.92,109.92,109.92,100
20070301|2006-11-16 09:30,16,109.87,109.88,109.87,109.88,12
20070301|2006-11-16 10:30,16,109.83,109.83,109.83,109.83,3
20070301|2006-11-17 05:00,17,109.81,109.81,109.79,109.8,1770
20070301|2006-11-17 09:30,17,109.95,109.95,109.95,109.95,1
20070301|2006-11-17 10:00,17,109.95,109.95,109.95,109.95,5
20070301|2006-11-20 01:00,20,109.95,109.95,109.95,109.95,12
20070301|2006-11-20 03:00,20,110.07,110.07,110.07,110.07,1
20070301|2006-11-20 07:00,20,110.04,110.04,110.04,110.04,6
20070301|2006-11-20 08:30,20,110.04,110.04,110.04,110.04,2
20070301|2006-11-20 09:30,20,110.04,110.04,110.04,110.04,2000
20070301|2006-11-20 14:30,20,110.09,110.09,110.09,110.09,6
20070301|2006-11-21 01:00,21,110.15,110.15,110.15,110.15,1
20070301|2006-11-21 05:00,21,110.12,110.12,110.12,110.12,5
20070301|2006-11-22 01:00,22,110.09,110.09,110.09,110.09,7
20070301|2006-11-22 05:00,22,110.08,110.08,110.08,110.08,277
20070301|2006-11-22 06:30,22,110.06,110.06,110.06,110.06,25
20070301|2006-11-22 07:30,22,110.07,110.08,110.07,110.08,750
20070301|2006-11-22 08:30,22,110.05,110.06,110.05,110.06,800
20070301|2006-11-23 01:00,23,110.11,110.11,110.11,110.11,1
20070301|2006-11-23 02:30,23,110.15,110.15,110.15,110.15,200
20070301|2006-11-23 03:00,23,109.96,109.96,109.96,109.96,888
20070301|2006-11-23 03:30,23,109.98,109.98,109.98,109.98,2
20070301|2006-11-23 04:30,23,109.88,109.88,109.88,109.88,40
20070301|2006-11-23 05:00,23,109.9,109.9,109.9,109.9,1
20070301|2006-11-23 06:30,23,109.92,109.92,109.91,109.91,26
20070301|2006-11-24 01:30,24,109.93,109.93,109.93,109.93,1
20070301|2006-11-24 02:30,24,110.06,110.15,110.06,110.1,683
20070301|2006-11-24 04:30,24,110.16,110.16,110.16,110.16,6
20070301|2006-11-24 05:00,24,110.17,110.17,110.15,110.15,23
20070301|2006-11-24 06:30,24,110.13,110.13,110.13,110.13,100
20070301|2006-11-24 07:00,24,110.15,110.15,110.15,110.15,1
20070301|2006-11-24 07:30,24,110.14,110.14,110.14,110.14,254
20070301|2006-11-24 08:30,24,110.16,110.16,110.16,110.16,7
20070301|2006-11-24 09:00,24,110.21,110.21,110.21,110.21,50
20070301|2006-11-24 10:30,24,110.17,110.17,110.17,110.17,500
20070301|2006-11-27 01:00,27,110.07,110.16,110.07,110.16,297
20070301|2006-11-27 03:00,27,110.11,110.11,110.11,110.11,2
20070301|2006-11-27 04:30,27,110.13,110.13,110.13,110.13,70
20070301|2006-11-27 05:00,27,110.12,110.12,110.12,110.12,194
20070301|2006-11-27 06:30,27,110.12,110.12,110.1,110.12,53
20070301|2006-11-27 07:00,27,110.13,110.14,110.12,110.14,92
20070301|2006-11-27 07:30,27,110.11,110.11,110.09,110.09,11
20070301|2006-11-27 08:00,27,110.06,110.07,110.05,110.07,591
20070301|2006-11-27 08:30,27,110.03,110.03,110.03,110.03,9
20070301|2006-11-27 09:00,27,110.06,110.06,110.06,110.06,50
20070301|2006-11-27 09:30,27,110.08,110.1,110.08,110.1,1551
20070301|2006-11-27 10:30,27,110.14,110.15,110.13,110.13,288
20070301|2006-11-27 11:00,27,110.16,110.16,110.15,110.16,272
20070301|2006-11-27 11:30,27,110.19,110.2,110.19,110.2,114
20070301|2006-11-27 12:00,27,110.21,110.21,110.21,110.21,25
20070301|2006-11-27 12:30,27,110.21,110.21,110.21,110.21,1
20070301|2006-11-27 14:30,27,110.25,110.25,110.25,110.25,25
20070301|2006-11-28 01:00,28,110.26,110.27,110.26,110.26,1077
20070301|2006-11-28 01:30,28,110.22,110.23,110.22,110.23,11
20070301|2006-11-28 02:00,28,110.2,110.23,110.2,110.23,595
20070301|2006-11-28 02:30,28,110.2,110.2,110.2,110.2,1250
20070301|2006-11-28 03:00,28,110.19,110.22,110.19,110.22,70
20070301|2006-11-28 03:30,28,110.19,110.2,110.19,110.2,390
20070301|2006-11-28 04:00,28,110.2,110.21,110.17,110.17,1252
20070301|2006-11-28 04:30,28,110.18,110.18,110.14,110.14,1032
20070301|2006-11-28 05:30,28,110.17,110.18,110.16,110.18,1107
20070301|2006-11-28 06:00,28,110.17,110.17,110.17,110.17,9
20070301|2006-11-28 06:30,28,110.18,110.18,110.18,110.18,2
20070301|2006-11-28 07:00,28,110.18,110.21,110.18,110.21,84
20070301|2006-11-28 07:30,28,110.23,110.3,110.23,110.25,225
20070301|2006-11-28 08:00,28,110.27,110.27,110.27,110.27,1
20070301|2006-11-28 08:30,28,110.25,110.26,110.24,110.26,201
20070301|2006-11-28 09:00,28,110.2,110.2,110.2,110.2,1
20070301|2006-11-28 09:30,28,110.22,110.22,110.22,110.22,30
20070301|2006-11-28 10:00,28,110.23,110.25,110.22,110.22,1206
20070301|2006-11-28 11:00,28,110.2,110.2,110.2,110.2,10
20070301|2006-11-28 11:30,28,110.17,110.18,110.17,110.18,10
20070301|2006-11-28 12:00,28,110.23,110.23,110.23,110.23,1
20070301|2006-11-28 12:30,28,110.23,110.23,110.23,110.23,20
20070301|2006-11-29 01:00,29,110.23,110.23,110.22,110.22,2
20070301|2006-11-29 01:30,29,110.21,110.21,110.21,110.21,100
20070301|2006-11-29 02:00,29,110.2,110.23,110.2,110.23,7
20070301|2006-11-29 03:00,29,110.18,110.18,110.18,110.18,300
20070301|2006-11-29 03:30,29,110.18,110.18,110.15,110.15,1919
20070301|2006-11-29 04:00,29,110.16,110.16,110.14,110.14,628
20070301|2006-11-29 04:30,29,110.16,110.16,110.16,110.16,992
20070301|2006-11-29 05:00,29,110.17,110.17,110.15,110.16,801
20070301|2006-11-29 05:30,29,110.15,110.17,110.15,110.17,141
20070301|2006-11-29 06:00,29,110.16,110.16,110.16,110.16,5
20070301|2006-11-29 07:00,29,110.17,110.18,110.13,110.13,766
20070301|2006-11-29 07:30,29,110.14,110.18,110.13,110.18,1121
20070301|2006-11-29 08:00,29,110.18,110.21,110.18,110.21,263
20070301|2006-11-29 08:30,29,110.23,110.23,110.21,110.21,591
20070301|2006-11-29 09:00,29,110.18,110.18,110.18,110.18,100
20070301|2006-11-29 09:30,29,110.15,110.16,110.12,110.12,79
20070301|2006-11-29 10:00,29,110.1,110.1,110.08,110.1,2449
20070301|2006-11-29 10:30,29,110.09,110.09,110.07,110.09,213
20070301|2006-11-29 11:30,29,110.1,110.1,110.08,110.09,97
20070301|2006-11-29 12:00,29,110.09,110.09,110.05,110.05,541
20070301|2006-11-29 12:30,29,110.09,110.1,110.06,110.06,88
20070301|2006-11-29 14:30,29,110.07,110.07,110.07,110.07,2
20070301|2006-11-30 01:00,30,110.07,110.1,110.07,110.1,135
20070301|2006-11-30 01:30,30,110.08,110.1,110.08,110.1,128
20070301|2006-11-30 02:00,30,110.09,110.09,110.07,110.07,2
20070301|2006-11-30 02:30,30,110.09,110.09,110.04,110.06,74
20070301|2006-11-30 03:00,30,110.07,110.07,110.05,110.06,79
20070301|2006-11-30 03:30,30,110.05,110.06,110.05,110.06,429
20070301|2006-11-30 04:00,30,110.06,110.06,110.04,110.06,85
20070301|2006-11-30 04:30,30,110.08,110.08,110.08,110.08,125
20070301|2006-11-30 05:00,30,110.07,110.09,110.07,110.09,4363
20070301|2006-11-30 05:30,30,110.09,110.11,110.09,110.1,2992
20070301|2006-11-30 06:00,30,110.08,110.09,110.07,110.07,5268
20070301|2006-11-30 06:30,30,110.08,110.08,110.06,110.06,163
20070301|2006-11-30 07:00,30,110.08,110.1,110.08,110.1,175
20070301|2006-11-30 07:30,30,110.08,110.09,110.08,110.09,59
20070301|2006-11-30 08:00,30,110.12,110.15,110.12,110.15,1862
20070301|2006-11-30 08:30,30,110.15,110.22,110.14,110.22,2358
20070301|2006-11-30 09:00,30,110.2,110.24,110.19,110.19,1305
20070301|2006-11-30 09:30,30,110.18,110.23,110.16,110.23,1475
20070301|2006-11-30 10:00,30,110.21,110.26,110.21,110.24,1122
20070301|2006-11-30 10:30,30,110.25,110.26,110.25,110.25,130
20070301|2006-11-30 11:00,30,110.23,110.23,110.23,110.23,482
20070301|2006-11-30 11:30,30,110.23,110.24,110.22,110.23,470
20070301|2006-11-30 12:00,30,110.22,110.22,110.22,110.22,15
20070301|2006-11-30 13:30,30,110.23,110.23,110.23,110.23,7
20070301|2006-11-30 14:00,30,110.23,110.23,110.23,110.23,244
20070301|2006-11-30 15:00,30,110.27,110.27,110.27,110.27,145
20070301|2006-12-01 01:00,1,110.26,110.26,110.23,110.23,551
20070301|2006-12-01 01:30,1,110.22,110.23,110.21,110.21,502
20070301|2006-12-01 02:00,1,110.2,110.22,110.2,110.21,339
20070301|2006-12-01 02:30,1,110.22,110.22,110.22,110.22,58
20070301|2006-12-01 03:00,1,110.2,110.2,110.18,110.18,362
20070301|2006-12-01 03:30,1,110.18,110.19,110.16,110.16,5843
20070301|2006-12-01 04:00,1,110.15,110.17,110.15,110.17,1007
20070301|2006-12-01 04:30,1,110.17,110.17,110.15,110.16,1938
20070301|2006-12-01 05:00,1,110.17,110.17,110.17,110.17,743
20070301|2006-12-01 05:30,1,110.19,110.19,110.17,110.18,4003
20070301|2006-12-01 06:00,1,110.17,110.18,110.17,110.18,2708
20070301|2006-12-01 06:30,1,110.18,110.19,110.18,110.19,100
20070301|2006-12-01 07:00,1,110.19,110.19,110.18,110.18,580
20070301|2006-12-01 07:30,1,110.18,110.18,110.17,110.17,377
20070301|2006-12-01 08:00,1,110.16,110.18,110.16,110.18,130
20070301|2006-12-01 08:30,1,110.19,110.27,110.19,110.26,1421
20070301|2006-12-01 09:00,1,110.25,110.39,110.25,110.39,36008
20070301|2006-12-01 09:30,1,110.4,110.48,110.4,110.45,12139
20070301|2006-12-01 10:00,1,110.41,110.42,110.39,110.42,5758
20070301|2006-12-01 10:30,1,110.41,110.42,110.4,110.42,446
20070301|2006-12-01 11:00,1,110.41,110.41,110.41,110.41,285
20070301|2006-12-01 11:30,1,110.39,110.39,110.38,110.38,535
20070301|2006-12-01 12:00,1,110.4,110.41,110.4,110.4,226
20070301|2006-12-01 14:00,1,110.42,110.42,110.42,110.42,23
20070301|2006-12-01 14:30,1,110.41,110.41,110.41,110.41,90
20070301|2006-12-04 01:00,4,110.41,110.44,110.38,110.43,3130
20070301|2006-12-04 01:30,4,110.41,110.43,110.39,110.41,1544
20070301|2006-12-04 02:00,4,110.43,110.44,110.41,110.42,5662
20070301|2006-12-04 02:30,4,110.42,110.42,110.4,110.4,5832
20070301|2006-12-04 03:00,4,110.4,110.41,110.38,110.39,10239
20070301|2006-12-04 03:30,4,110.39,110.4,110.39,110.4,14216
20070301|2006-12-04 04:00,4,110.39,110.4,110.38,110.4,3752
20070301|2006-12-04 04:30,4,110.4,110.41,110.39,110.4,4432
20070301|2006-12-04 05:00,4,110.4,110.4,110.38,110.39,4934
20070301|2006-12-04 05:30,4,110.39,110.4,110.39,110.4,9031
20070301|2006-12-04 06:00,4,110.4,110.4,110.39,110.4,2402
20070301|2006-12-04 06:30,4,110.4,110.4,110.37,110.39,5638
20070301|2006-12-04 07:00,4,110.39,110.4,110.36,110.37,25538
20070301|2006-12-04 07:30,4,110.37,110.39,110.35,110.38,11290
20070301|2006-12-04 08:00,4,110.38,110.4,110.36,110.37,22002
20070301|2006-12-04 08:30,4,110.37,110.39,110.36,110.39,35310
20070301|2006-12-04 09:00,4,110.38,110.39,110.37,110.38,9432
20070301|2006-12-04 09:30,4,110.39,110.41,110.38,110.4,21942
20070301|2006-12-04 10:00,4,110.4,110.42,110.4,110.41,9345
20070301|2006-12-04 10:30,4,110.4,110.42,110.39,110.39,15539
20070301|2006-12-04 11:00,4,110.4,110.4,110.38,110.39,7816
20070301|2006-12-04 11:30,4,110.39,110.41,110.39,110.4,560
20070301|2006-12-04 12:00,4,110.39,110.41,110.39,110.41,6323
20070301|2006-12-04 12:30,4,110.41,110.42,110.41,110.42,3058
20070301|2006-12-04 13:00,4,110.41,110.41,110.41,110.41,2
20070301|2006-12-04 14:00,4,110.41,110.41,110.41,110.41,400
20070301|2006-12-04 14:30,4,110.42,110.42,110.42,110.42,51
20070301|2006-12-05 01:00,5,110.44,110.44,110.42,110.43,11031
20070301|2006-12-05 01:30,5,110.44,110.45,110.43,110.45,3543
20070301|2006-12-05 02:00,5,110.44,110.44,110.37,110.37,18871
20070301|2006-12-05 02:30,5,110.38,110.38,110.33,110.34,19506
20070301|2006-12-05 03:00,5,110.34,110.36,110.33,110.34,41983
20070301|2006-12-05 03:30,5,110.33,110.34,110.31,110.34,15060
20070301|2006-12-05 04:00,5,110.33,110.37,110.33,110.37,40624
20070301|2006-12-05 04:30,5,110.36,110.37,110.34,110.36,23807
20070301|2006-12-05 05:00,5,110.35,110.38,110.35,110.38,16745
20070301|2006-12-05 05:30,5,110.37,110.39,110.37,110.38,28437
20070301|2006-12-05 06:00,5,110.38,110.38,110.36,110.38,11101
20070301|2006-12-05 06:30,5,110.38,110.42,110.37,110.42,14341
20070301|2006-12-05 07:00,5,110.42,110.44,110.4,110.44,22853
20070301|2006-12-05 07:30,5,110.44,110.44,110.39,110.4,27675
20070301|2006-12-05 08:00,5,110.4,110.41,110.36,110.37,28444
20070301|2006-12-05 08:30,5,110.36,110.41,110.34,110.34,77355
20070301|2006-12-05 09:00,5,110.34,110.37,110.31,110.31,41724
20070301|2006-12-05 09:30,5,110.3,110.3,110.23,110.29,34030
20070301|2006-12-05 10:00,5,110.28,110.32,110.28,110.32,35559
20070301|2006-12-05 10:30,5,110.31,110.33,110.3,110.31,8048
20070301|2006-12-05 11:00,5,110.32,110.35,110.31,110.34,17051
20070301|2006-12-05 11:30,5,110.35,110.35,110.32,110.33,21139
20070301|2006-12-05 12:00,5,110.33,110.33,110.33,110.33,1820
20070301|2006-12-05 12:30,5,110.32,110.33,110.32,110.33,615
20070301|2006-12-05 13:00,5,110.32,110.33,110.32,110.33,27
20070301|2006-12-05 13:30,5,110.34,110.34,110.33,110.33,34
20070301|2006-12-05 14:00,5,110.32,110.32,110.31,110.31,62
20070301|2006-12-05 14:30,5,110.32,110.32,110.31,110.32,218
20070301|2006-12-06 01:00,6,110.34,110.37,110.32,110.35,12108
20070301|2006-12-06 01:30,6,110.35,110.36,110.34,110.34,10696
20070301|2006-12-06 02:00,6,110.34,110.34,110.31,110.32,17553
20070301|2006-12-06 02:30,6,110.32,110.32,110.28,110.3,28068
20070301|2006-12-06 03:00,6,110.3,110.31,110.29,110.3,27300
20070301|2006-12-06 03:30,6,110.3,110.3,110.26,110.27,53620
20070301|2006-12-06 04:00,6,110.26,110.28,110.24,110.26,39609
20070301|2006-12-06 04:30,6,110.26,110.27,110.25,110.27,34751
20070301|2006-12-06 05:00,6,110.27,110.28,110.26,110.28,25232
20070301|2006-12-06 05:30,6,110.28,110.29,110.27,110.28,18767
20070301|2006-12-06 06:00,6,110.28,110.3,110.27,110.29,16869
20070301|2006-12-06 06:30,6,110.29,110.31,110.28,110.28,43930
20070301|2006-12-06 07:00,6,110.29,110.3,110.23,110.25,95136
20070301|2006-12-06 07:30,6,110.26,110.26,110.2,110.2,56512
20070301|2006-12-06 08:00,6,110.2,110.22,110.15,110.17,58905
20070301|2006-12-06 08:30,6,110.17,110.23,110.16,110.22,56436
20070301|2006-12-06 09:00,6,110.22,110.24,110.21,110.22,26908
20070301|2006-12-06 09:30,6,110.22,110.23,110.19,110.22,31405
20070301|2006-12-06 10:00,6,110.22,110.24,110.2,110.2,39399
20070301|2006-12-06 10:30,6,110.21,110.22,110.19,110.22,57663
20070301|2006-12-06 11:00,6,110.22,110.22,110.2,110.22,7155
20070301|2006-12-06 11:30,6,110.21,110.22,110.2,110.2,6804
20070301|2006-12-06 12:00,6,110.2,110.21,110.19,110.19,9501
20070301|2006-12-06 12:30,6,110.2,110.2,110.19,110.19,314
20070301|2006-12-06 13:00,6,110.18,110.19,110.16,110.18,1592
20070301|2006-12-06 13:30,6,110.18,110.18,110.17,110.17,22
20070301|2006-12-06 14:00,6,110.17,110.19,110.17,110.19,231
20070301|2006-12-06 14:30,6,110.18,110.2,110.18,110.19,659
20070301|2006-12-06 15:00,6,110.21,110.21,110.21,110.21,1
20070301|2006-12-07 01:00,7,110.21,110.21,110.18,110.18,4604
20070301|2006-12-07 01:30,7,110.18,110.19,110.16,110.18,17299
20070301|2006-12-07 02:00,7,110.18,110.2,110.15,110.2,26307
20070301|2006-12-07 02:30,7,110.19,110.21,110.19,110.19,18799
20070301|2006-12-07 03:00,7,110.2,110.22,110.19,110.2,18756
20070301|2006-12-07 03:30,7,110.2,110.24,110.19,110.2,28334
20070301|2006-12-07 04:00,7,110.2,110.23,110.2,110.23,34708
20070301|2006-12-07 04:30,7,110.22,110.24,110.21,110.23,18433
20070301|2006-12-07 05:00,7,110.23,110.28,110.23,110.25,34054
20070301|2006-12-07 05:30,7,110.25,110.26,110.23,110.24,10324
20070301|2006-12-07 06:00,7,110.25,110.26,110.23,110.25,10312
20070301|2006-12-07 06:30,7,110.25,110.26,110.21,110.25,23312
20070301|2006-12-07 07:00,7,110.25,110.27,110.21,110.23,17870
20070301|2006-12-07 07:30,7,110.23,110.25,110.03,110.11,176424
20070301|2006-12-07 08:00,7,110.1,110.16,110.09,110.13,50638
20070301|2006-12-07 08:30,7,110.13,110.13,110.04,110.08,56890
20070301|2006-12-07 09:00,7,110.08,110.09,110.03,110.03,42701
20070301|2006-12-07 09:30,7,110.04,110.06,110.01,110.03,44767
20070301|2006-12-07 10:00,7,110.04,110.06,110,110,26686
20070301|2006-12-07 10:30,7,110.01,110.01,109.98,110,22389
20070301|2006-12-07 11:00,7,110,110.01,109.97,109.97,21255
20070301|2006-12-07 11:30,7,109.98,110,109.96,109.99,6945
20070301|2006-12-07 12:00,7,109.99,110,109.98,109.98,5238
20070301|2006-12-07 12:30,7,109.98,109.99,109.97,109.98,2117
20070301|2006-12-07 13:00,7,109.98,109.98,109.98,109.98,206
20070301|2006-12-07 13:30,7,109.98,110,109.98,110,1543
20070301|2006-12-07 14:00,7,110,110,109.98,110,519
20070301|2006-12-07 14:30,7,109.99,110,109.98,109.98,694
20070301|2006-12-07 15:00,7,110,110,110,110,26
20070301|2006-12-08 01:00,8,109.99,110.02,109.98,110.01,4597
20070301|2006-12-08 01:30,8,110,110.01,109.95,109.96,20745
20070301|2006-12-08 02:00,8,109.95,109.99,109.95,109.96,19950
20070301|2006-12-08 02:30,8,109.96,110.01,109.96,110,20003
20070301|2006-12-08 03:00,8,110.01,110.05,110.01,110.04,27323
20070301|2006-12-08 03:30,8,110.04,110.05,110,110.01,22676
20070301|2006-12-08 04:00,8,110.01,110.01,109.99,110,18166
20070301|2006-12-08 04:30,8,110,110.01,109.99,110.01,12304
20070301|2006-12-08 05:00,8,110,110.01,109.98,109.98,13216
20070301|2006-12-08 05:30,8,109.98,110,109.98,109.99,7963
20070301|2006-12-08 06:00,8,110,110,109.99,110,12414
20070301|2006-12-08 06:30,8,109.99,110.01,109.98,110,24145
20070301|2006-12-08 07:00,8,110,110.01,109.83,109.92,37531
20070301|2006-12-08 07:30,8,109.93,110.06,109.88,110.02,108768
20070301|2006-12-08 08:00,8,110.01,110.1,110.01,110.06,52660
20070301|2006-12-08 08:30,8,110.06,110.09,110.03,110.07,27400
20070301|2006-12-08 09:00,8,110.07,110.11,109.99,109.99,47309
20070301|2006-12-08 09:30,8,109.99,110.01,109.94,109.94,24715
20070301|2006-12-08 10:00,8,109.94,109.96,109.91,109.92,20448
20070301|2006-12-08 10:30,8,109.93,109.93,109.85,109.86,23075
20070301|2006-12-08 11:00,8,109.85,109.89,109.84,109.88,15720
20070301|2006-12-08 11:30,8,109.87,109.89,109.87,109.87,6345
20070301|2006-12-08 12:00,8,109.88,109.88,109.87,109.88,1612
20070301|2006-12-08 12:30,8,109.88,109.88,109.87,109.87,605
20070301|2006-12-08 13:00,8,109.87,109.87,109.86,109.86,24
20070301|2006-12-08 13:30,8,109.85,109.86,109.82,109.84,1467
20070301|2006-12-08 14:00,8,109.84,109.85,109.81,109.82,375
20070301|2006-12-08 14:30,8,109.83,109.84,109.8,109.83,527
20070301|2006-12-08 15:00,8,109.82,109.82,109.82,109.82,8
20070301|2006-12-11 01:00,11,109.86,109.88,109.85,109.87,12803
20070301|2006-12-11 01:30,11,109.87,109.87,109.82,109.86,9349
20070301|2006-12-11 02:00,11,109.85,109.88,109.85,109.87,13635
20070301|2006-12-11 02:30,11,109.88,109.89,109.84,109.85,12179
20070301|2006-12-11 03:00,11,109.85,109.87,109.83,109.86,15729
20070301|2006-12-11 03:30,11,109.86,109.88,109.85,109.87,23452
20070301|2006-12-11 04:00,11,109.88,109.89,109.85,109.86,14717
20070301|2006-12-11 04:30,11,109.85,109.86,109.83,109.83,17725
20070301|2006-12-11 05:00,11,109.83,109.86,109.83,109.85,7032
20070301|2006-12-11 05:30,11,109.85,109.86,109.84,109.85,11302
20070301|2006-12-11 06:00,11,109.84,109.87,109.83,109.85,21505
20070301|2006-12-11 06:30,11,109.85,109.86,109.78,109.8,38191
20070301|2006-12-11 07:00,11,109.8,109.81,109.76,109.8,40999
20070301|2006-12-11 07:30,11,109.79,109.85,109.79,109.84,32923
20070301|2006-12-11 08:00,11,109.85,109.87,109.83,109.85,23346
20070301|2006-12-11 08:30,11,109.85,109.87,109.84,109.85,21821
20070301|2006-12-11 09:00,11,109.84,109.85,109.8,109.82,23384
20070301|2006-12-11 09:30,11,109.82,109.83,109.8,109.83,17871
20070301|2006-12-11 10:00,11,109.83,109.84,109.8,109.81,20571
20070301|2006-12-11 10:30,11,109.81,109.82,109.79,109.79,13267
20070301|2006-12-11 11:00,11,109.8,109.82,109.79,109.8,6004
20070301|2006-12-11 11:30,11,109.79,109.82,109.79,109.82,2911
20070301|2006-12-11 12:00,11,109.82,109.82,109.8,109.81,460
20070301|2006-12-11 12:30,11,109.81,109.82,109.81,109.82,680
20070301|2006-12-11 13:00,11,109.81,109.81,109.81,109.81,30
20070301|2006-12-11 13:30,11,109.81,109.83,109.81,109.82,1292
20070301|2006-12-11 14:00,11,109.82,109.83,109.82,109.83,480
20070301|2006-12-11 14:30,11,109.84,109.84,109.82,109.84,593
20070301|2006-12-11 15:00,11,109.85,109.85,109.85,109.85,3
20070301|2006-12-12 01:00,12,109.82,109.85,109.82,109.84,6456
20070301|2006-12-12 01:30,12,109.84,109.85,109.82,109.84,5557
20070301|2006-12-12 02:00,12,109.83,109.85,109.82,109.83,12325
20070301|2006-12-12 02:30,12,109.84,109.86,109.82,109.83,18624
20070301|2006-12-12 03:00,12,109.83,109.88,109.83,109.86,18252
20070301|2006-12-12 03:30,12,109.86,109.88,109.8,109.83,35820
20070301|2006-12-12 04:00,12,109.83,109.84,109.78,109.8,52649
20070301|2006-12-12 04:30,12,109.81,109.82,109.79,109.81,17094
20070301|2006-12-12 05:00,12,109.82,109.83,109.79,109.79,14313
20070301|2006-12-12 05:30,12,109.79,109.79,109.75,109.78,31328
20070301|2006-12-12 06:00,12,109.78,109.84,109.78,109.83,21092
20070301|2006-12-12 06:30,12,109.83,109.84,109.81,109.82,12224
20070301|2006-12-12 07:00,12,109.82,109.83,109.79,109.8,12155
20070301|2006-12-12 07:30,12,109.8,109.83,109.79,109.81,25593
20070301|2006-12-12 08:00,12,109.81,109.83,109.81,109.82,16353
20070301|2006-12-12 08:30,12,109.82,109.87,109.81,109.83,25655
20070301|2006-12-12 09:00,12,109.84,109.86,109.82,109.84,14896
20070301|2006-12-12 09:30,12,109.83,109.83,109.8,109.81,15553
20070301|2006-12-12 10:00,12,109.81,109.81,109.78,109.8,18405
20070301|2006-12-12 10:30,12,109.8,109.82,109.78,109.78,5698
20070301|2006-12-12 11:00,12,109.78,109.79,109.78,109.78,7285
20070301|2006-12-12 11:30,12,109.79,109.8,109.78,109.79,5246
20070301|2006-12-12 12:00,12,109.79,109.8,109.78,109.8,1806
20070301|2006-12-12 12:30,12,109.79,109.79,109.77,109.78,787
20070301|2006-12-12 13:00,12,109.78,109.85,109.75,109.84,9894
20070301|2006-12-12 13:30,12,109.84,109.86,109.84,109.85,3359
20070301|2006-12-12 14:00,12,109.85,109.87,109.85,109.85,660
20070301|2006-12-12 14:30,12,109.84,109.85,109.83,109.84,1161
20070301|2006-12-13 01:00,13,109.86,109.91,109.86,109.9,17211
20070301|2006-12-13 01:30,13,109.9,109.91,109.85,109.85,14901
20070301|2006-12-13 02:00,13,109.86,109.87,109.82,109.84,13356
20070301|2006-12-13 02:30,13,109.84,109.88,109.83,109.87,18637
20070301|2006-12-13 03:00,13,109.87,109.89,109.85,109.86,21746
20070301|2006-12-13 03:30,13,109.87,109.92,109.86,109.89,20809
20070301|2006-12-13 04:00,13,109.89,109.94,109.88,109.93,27057
20070301|2006-12-13 04:30,13,109.93,109.96,109.92,109.94,20956
20070301|2006-12-13 05:00,13,109.95,109.95,109.92,109.94,14193
20070301|2006-12-13 05:30,13,109.94,109.96,109.93,109.95,11635
20070301|2006-12-13 06:00,13,109.95,110.01,109.95,110,31443
20070301|2006-12-13 06:30,13,109.99,110,109.95,109.97,11769
20070301|2006-12-13 07:00,13,109.97,109.97,109.87,109.87,28489
20070301|2006-12-13 07:30,13,109.87,109.88,109.78,109.79,89464
20070301|2006-12-13 08:00,13,109.79,109.82,109.76,109.78,52772
20070301|2006-12-13 08:30,13,109.78,109.81,109.77,109.78,28772
20070301|2006-12-13 09:00,13,109.79,109.81,109.77,109.78,26374
20070301|2006-12-13 09:30,13,109.78,109.79,109.7,109.74,46919
20070301|2006-12-13 10:00,13,109.74,109.76,109.67,109.69,39656
20070301|2006-12-13 10:30,13,109.69,109.71,109.68,109.69,16037
20070301|2006-12-13 11:00,13,109.7,109.7,109.66,109.66,13233
20070301|2006-12-13 11:30,13,109.66,109.69,109.66,109.68,3681
20070301|2006-12-13 12:00,13,109.68,109.68,109.63,109.66,8779
20070301|2006-12-13 12:30,13,109.66,109.66,109.63,109.63,3889
20070301|2006-12-13 13:00,13,109.64,109.64,109.62,109.63,974
20070301|2006-12-13 13:30,13,109.63,109.64,109.59,109.63,3094
20070301|2006-12-13 14:00,13,109.63,109.64,109.63,109.63,85
20070301|2006-12-13 14:30,13,109.62,109.64,109.62,109.64,487
20070301|2006-12-14 01:00,14,109.65,109.68,109.62,109.66,18032
20070301|2006-12-14 01:30,14,109.66,109.69,109.61,109.62,17323
20070301|2006-12-14 02:00,14,109.63,109.67,109.62,109.66,18339
20070301|2006-12-14 02:30,14,109.66,109.69,109.66,109.68,13308
20070301|2006-12-14 03:00,14,109.67,109.7,109.67,109.69,20383
20070301|2006-12-14 03:30,14,109.68,109.69,109.66,109.67,11845
20070301|2006-12-14 04:00,14,109.67,109.68,109.57,109.58,51714
20070301|2006-12-14 04:30,14,109.58,109.61,109.57,109.6,26002
20070301|2006-12-14 05:00,14,109.6,109.63,109.59,109.61,21189
20070301|2006-12-14 05:30,14,109.61,109.64,109.6,109.64,13304
20070301|2006-12-14 06:00,14,109.64,109.68,109.63,109.65,16733
20070301|2006-12-14 06:30,14,109.65,109.67,109.64,109.67,12383
20070301|2006-12-14 07:00,14,109.66,109.67,109.59,109.59,19943
20070301|2006-12-14 07:30,14,109.59,109.63,109.56,109.62,46748
20070301|2006-12-14 08:00,14,109.63,109.65,109.61,109.64,29800
20070301|2006-12-14 08:30,14,109.64,109.64,109.57,109.58,27325
20070301|2006-12-14 09:00,14,109.57,109.6,109.55,109.56,31260
20070301|2006-12-14 09:30,14,109.56,109.57,109.53,109.55,32745
20070301|2006-12-14 10:00,14,109.54,109.55,109.47,109.49,44665
20070301|2006-12-14 10:30,14,109.5,109.53,109.46,109.51,30960
20070301|2006-12-14 11:00,14,109.52,109.54,109.51,109.52,10558
20070301|2006-12-14 11:30,14,109.52,109.53,109.5,109.52,3381
20070301|2006-12-14 12:00,14,109.52,109.53,109.51,109.51,718
20070301|2006-12-14 12:30,14,109.51,109.52,109.48,109.48,1290
20070301|2006-12-14 13:00,14,109.49,109.5,109.48,109.5,445
20070301|2006-12-14 13:30,14,109.49,109.5,109.48,109.5,1133
20070301|2006-12-14 14:00,14,109.5,109.51,109.49,109.49,565
20070301|2006-12-14 14:30,14,109.49,109.5,109.49,109.49,586
20070301|2006-12-14 15:00,14,109.49,109.49,109.49,109.49,1
20070301|2006-12-15 01:00,15,109.45,109.48,109.43,109.48,20667
20070301|2006-12-15 01:30,15,109.48,109.51,109.47,109.5,8734
20070301|2006-12-15 02:00,15,109.51,109.54,109.5,109.51,21292
20070301|2006-12-15 02:30,15,109.51,109.55,109.5,109.52,22707
20070301|2006-12-15 03:00,15,109.53,109.55,109.49,109.49,19372
20070301|2006-12-15 03:30,15,109.49,109.51,109.44,109.47,37368
20070301|2006-12-15 04:00,15,109.48,109.5,109.46,109.47,18568
20070301|2006-12-15 04:30,15,109.48,109.48,109.45,109.47,19915
20070301|2006-12-15 05:00,15,109.46,109.47,109.45,109.46,14081
20070301|2006-12-15 05:30,15,109.46,109.46,109.42,109.44,17776
20070301|2006-12-15 06:00,15,109.44,109.45,109.41,109.44,18694
20070301|2006-12-15 06:30,15,109.44,109.47,109.42,109.45,22274
20070301|2006-12-15 07:00,15,109.46,109.64,109.44,109.63,44274
20070301|2006-12-15 07:30,15,109.64,109.67,109.57,109.64,116653
20070301|2006-12-15 08:00,15,109.64,109.65,109.58,109.64,74602
20070301|2006-12-15 08:30,15,109.64,109.66,109.61,109.64,54786
20070301|2006-12-15 09:00,15,109.64,109.64,109.55,109.58,47824
20070301|2006-12-15 09:30,15,109.59,109.59,109.54,109.54,24551
20070301|2006-12-15 10:00,15,109.55,109.55,109.41,109.45,65305
20070301|2006-12-15 10:30,15,109.45,109.47,109.43,109.44,14578
20070301|2006-12-15 11:00,15,109.44,109.44,109.39,109.4,11448
20070301|2006-12-15 11:30,15,109.4,109.42,109.38,109.4,7428
20070301|2006-12-15 12:00,15,109.4,109.41,109.34,109.36,7383
20070301|2006-12-15 12:30,15,109.36,109.38,109.36,109.37,697
20070301|2006-12-15 13:00,15,109.36,109.38,109.36,109.38,161
20070301|2006-12-15 13:30,15,109.37,109.37,109.36,109.37,441
20070301|2006-12-15 14:00,15,109.38,109.38,109.37,109.38,272
20070301|2006-12-15 14:30,15,109.38,109.4,109.38,109.4,272
20070301|2006-12-15 15:00,15,109.41,109.41,109.41,109.41,27
20070301|2006-12-18 01:00,18,109.38,109.42,109.37,109.41,11207
20070301|2006-12-18 01:30,18,109.41,109.46,109.41,109.44,8166
20070301|2006-12-18 02:00,18,109.43,109.44,109.4,109.44,11196
20070301|2006-12-18 02:30,18,109.43,109.46,109.42,109.42,7191
20070301|2006-12-18 03:00,18,109.43,109.43,109.41,109.42,11685
20070301|2006-12-18 03:30,18,109.43,109.47,109.42,109.45,22988
20070301|2006-12-18 04:00,18,109.45,109.47,109.44,109.47,12589
20070301|2006-12-18 04:30,18,109.46,109.49,109.45,109.49,18799
20070301|2006-12-18 05:00,18,109.48,109.48,109.46,109.47,16743
20070301|2006-12-18 05:30,18,109.47,109.47,109.45,109.46,11655
20070301|2006-12-18 06:00,18,109.45,109.46,109.44,109.45,16113
20070301|2006-12-18 06:30,18,109.44,109.45,109.43,109.43,8293
20070301|2006-12-18 07:00,18,109.43,109.43,109.38,109.41,23390
20070301|2006-12-18 07:30,18,109.41,109.45,109.41,109.44,17948
20070301|2006-12-18 08:00,18,109.43,109.44,109.37,109.39,17714
20070301|2006-12-18 08:30,18,109.39,109.42,109.38,109.39,19650
20070301|2006-12-18 09:00,18,109.39,109.41,109.36,109.38,22140
20070301|2006-12-18 09:30,18,109.39,109.41,109.34,109.36,29602
20070301|2006-12-18 10:00,18,109.36,109.39,109.35,109.36,16846
20070301|2006-12-18 10:30,18,109.36,109.37,109.32,109.33,16532
20070301|2006-12-18 11:00,18,109.33,109.34,109.31,109.33,12856
20070301|2006-12-18 11:30,18,109.32,109.33,109.27,109.33,17957
20070301|2006-12-18 12:00,18,109.33,109.33,109.29,109.31,3251
20070301|2006-12-18 12:30,18,109.32,109.33,109.31,109.31,637
20070301|2006-12-18 13:00,18,109.32,109.33,109.32,109.32,199
20070301|2006-12-18 13:30,18,109.33,109.33,109.33,109.33,293
20070301|2006-12-18 14:00,18,109.33,109.33,109.32,109.32,609
20070301|2006-12-18 14:30,18,109.32,109.33,109.32,109.33,340
20070301|2006-12-18 15:00,18,109.35,109.35,109.35,109.35,184
20070301|2006-12-19 01:00,19,109.35,109.4,109.35,109.37,11916
20070301|2006-12-19 01:30,19,109.37,109.4,109.35,109.39,10444
20070301|2006-12-19 02:00,19,109.39,109.45,109.39,109.41,26541
20070301|2006-12-19 02:30,19,109.42,109.43,109.3,109.35,48759
20070301|2006-12-19 03:00,19,109.34,109.36,109.26,109.28,51909
20070301|2006-12-19 03:30,19,109.28,109.35,109.28,109.34,44063
20070301|2006-12-19 04:00,19,109.33,109.34,109.31,109.31,20267
20070301|2006-12-19 04:30,19,109.31,109.32,109.28,109.3,29041
20070301|2006-12-19 05:00,19,109.29,109.32,109.28,109.31,21624
20070301|2006-12-19 05:30,19,109.31,109.32,109.29,109.32,9494
20070301|2006-12-19 06:00,19,109.31,109.32,109.3,109.31,10838
20070301|2006-12-19 06:30,19,109.31,109.32,109.28,109.29,13414
20070301|2006-12-19 07:00,19,109.29,109.31,109.14,109.17,39876
20070301|2006-12-19 07:30,19,109.17,109.26,109.17,109.21,68009
20070301|2006-12-19 08:00,19,109.21,109.24,109.2,109.21,36236
20070301|2006-12-19 08:30,19,109.21,109.25,109.18,109.24,33018
20070301|2006-12-19 09:00,19,109.25,109.25,109.2,109.22,24695
20070301|2006-12-19 09:30,19,109.22,109.23,109.2,109.2,19206
20070301|2006-12-19 10:00,19,109.2,109.22,109.19,109.2,21306
20070301|2006-12-19 10:30,19,109.2,109.22,109.2,109.22,10223
20070301|2006-12-19 11:00,19,109.22,109.23,109.21,109.22,7497
20070301|2006-12-19 11:30,19,109.22,109.22,109.19,109.2,5201
20070301|2006-12-19 12:00,19,109.21,109.21,109.2,109.2,1354
20070301|2006-12-19 12:30,19,109.2,109.21,109.19,109.2,1133
20070301|2006-12-19 13:00,19,109.2,109.2,109.19,109.19,139
20070301|2006-12-19 13:30,19,109.2,109.2,109.19,109.2,217
20070301|2006-12-19 14:00,19,109.19,109.2,109.17,109.18,1052
20070301|2006-12-19 14:30,19,109.17,109.2,109.16,109.2,1026
20070301|2006-12-19 15:00,19,109.17,109.17,109.17,109.17,18
20070301|2006-12-20 01:00,20,109.2,109.24,109.2,109.22,6186
20070301|2006-12-20 01:30,20,109.23,109.25,109.23,109.25,5756
20070301|2006-12-20 02:00,20,109.24,109.27,109.23,109.23,16926
20070301|2006-12-20 02:30,20,109.23,109.27,109.21,109.24,14647
20070301|2006-12-20 03:00,20,109.24,109.3,109.24,109.26,16962
20070301|2006-12-20 03:30,20,109.27,109.3,109.26,109.27,19696
20070301|2006-12-20 04:00,20,109.27,109.28,109.24,109.24,17987
20070301|2006-12-20 04:30,20,109.24,109.24,109.15,109.18,34712
20070301|2006-12-20 05:00,20,109.18,109.22,109.17,109.21,16726
20070301|2006-12-20 05:30,20,109.21,109.21,109.17,109.19,14732
20070301|2006-12-20 06:00,20,109.19,109.2,109.18,109.19,7261
20070301|2006-12-20 06:30,20,109.19,109.19,109.18,109.19,4253
20070301|2006-12-20 07:00,20,109.19,109.22,109.18,109.18,12660
20070301|2006-12-20 07:30,20,109.19,109.2,109.18,109.2,18744
20070301|2006-12-20 08:00,20,109.21,109.21,109.18,109.18,10736
20070301|2006-12-20 08:30,20,109.18,109.22,109.17,109.21,16723
20070301|2006-12-20 09:00,20,109.21,109.25,109.2,109.23,24329
20070301|2006-12-20 09:30,20,109.23,109.25,109.21,109.24,16844
20070301|2006-12-20 10:00,20,109.24,109.25,109.22,109.23,12354
20070301|2006-12-20 10:30,20,109.23,109.25,109.22,109.22,11106
20070301|2006-12-20 11:00,20,109.23,109.23,109.18,109.18,4797
20070301|2006-12-20 11:30,20,109.19,109.2,109.17,109.18,3600
20070301|2006-12-20 12:00,20,109.19,109.19,109.16,109.17,4245
20070301|2006-12-20 12:30,20,109.17,109.17,109.15,109.16,1835
20070301|2006-12-20 13:00,20,109.16,109.16,109.14,109.15,470
20070301|2006-12-20 13:30,20,109.16,109.18,109.16,109.18,318
20070301|2006-12-20 14:00,20,109.17,109.18,109.17,109.18,34
20070301|2006-12-20 14:30,20,109.17,109.18,109.16,109.18,517
20070301|2006-12-20 15:00,20,109.18,109.18,109.18,109.18,1
20070301|2006-12-21 01:00,21,109.19,109.19,109.14,109.17,7510
20070301|2006-12-21 01:30,21,109.18,109.18,109.1,109.15,15933
20070301|2006-12-21 02:00,21,109.14,109.15,109.12,109.13,12463
20070301|2006-12-21 02:30,21,109.13,109.15,109.11,109.13,13417
20070301|2006-12-21 03:00,21,109.14,109.14,109.12,109.13,10466
20070301|2006-12-21 03:30,21,109.13,109.2,109.13,109.18,21546
20070301|2006-12-21 04:00,21,109.19,109.19,109.14,109.15,12201
20070301|2006-12-21 04:30,21,109.15,109.2,109.14,109.18,12057
20070301|2006-12-21 05:00,21,109.18,109.19,109.15,109.17,13028
20070301|2006-12-21 05:30,21,109.17,109.18,109.16,109.18,5392
20070301|2006-12-21 06:00,21,109.17,109.19,109.16,109.18,6106
20070301|2006-12-21 06:30,21,109.18,109.2,109.17,109.17,7749
20070301|2006-12-21 07:00,21,109.18,109.18,109.15,109.17,12555
20070301|2006-12-21 07:30,21,109.18,109.18,109.14,109.15,16893
20070301|2006-12-21 08:00,21,109.15,109.17,109.15,109.16,16874
20070301|2006-12-21 08:30,21,109.16,109.16,109.12,109.15,23313
20070301|2006-12-21 09:00,21,109.15,109.15,109.12,109.15,13409
20070301|2006-12-21 09:30,21,109.15,109.17,109.15,109.17,13591
20070301|2006-12-21 10:00,21,109.16,109.17,109.14,109.16,8850
20070301|2006-12-21 10:30,21,109.16,109.2,109.13,109.17,9737
20070301|2006-12-21 11:00,21,109.17,109.18,109.14,109.15,7053
20070301|2006-12-21 11:30,21,109.14,109.19,109.13,109.18,3264
20070301|2006-12-21 12:00,21,109.18,109.24,109.18,109.23,5027
20070301|2006-12-21 12:30,21,109.24,109.27,109.24,109.25,3823
20070301|2006-12-21 13:00,21,109.25,109.25,109.24,109.25,194
20070301|2006-12-21 13:30,21,109.24,109.26,109.24,109.26,45
20070301|2006-12-21 14:00,21,109.27,109.27,109.25,109.26,473
20070301|2006-12-21 14:30,21,109.25,109.27,109.24,109.27,521
20070301|2006-12-21 15:00,21,109.27,109.27,109.27,109.27,9
20070301|2006-12-22 01:00,22,109.18,109.25,109.18,109.25,5437
20070301|2006-12-22 01:30,22,109.24,109.25,109.2,109.2,3052
20070301|2006-12-22 02:00,22,109.21,109.21,109.18,109.19,3646
20070301|2006-12-22 02:30,22,109.2,109.2,109.18,109.2,10656
20070301|2006-12-22 03:00,22,109.19,109.23,109.19,109.22,12157
20070301|2006-12-22 03:30,22,109.21,109.23,109.2,109.22,18727
20070301|2006-12-22 04:00,22,109.22,109.22,109.2,109.21,10896
20070301|2006-12-22 04:30,22,109.21,109.25,109.2,109.25,12346
20070301|2006-12-22 05:00,22,109.24,109.25,109.21,109.21,7834
20070301|2006-12-22 05:30,22,109.21,109.22,109.18,109.18,6947
20070301|2006-12-22 06:00,22,109.19,109.2,109.18,109.2,6208
20070301|2006-12-22 06:30,22,109.2,109.21,109.19,109.19,3083
20070301|2006-12-22 07:00,22,109.2,109.24,109.18,109.22,9609
20070301|2006-12-22 07:30,22,109.22,109.23,109.1,109.11,25947
20070301|2006-12-22 08:00,22,109.12,109.13,109.09,109.11,16103
20070301|2006-12-22 08:30,22,109.11,109.12,109.09,109.11,7979
20070301|2006-12-22 09:00,22,109.1,109.13,109.1,109.13,7532
20070301|2006-12-22 09:30,22,109.13,109.13,109.05,109.07,6092
20070301|2006-12-22 10:00,22,109.07,109.07,109.01,109.06,11193
20070301|2006-12-22 10:30,22,109.06,109.07,109.05,109.06,2240
20070301|2006-12-22 11:00,22,109.06,109.09,109.06,109.09,1511
20070301|2006-12-22 11:30,22,109.08,109.1,109.08,109.09,1993
20070301|2006-12-22 12:00,22,109.08,109.09,109.08,109.09,193
20070301|2006-12-22 12:30,22,109.08,109.12,109.08,109.11,109
20070301|2006-12-22 13:30,22,109.09,109.09,109.09,109.09,1
20070301|2006-12-22 14:00,22,109.11,109.11,109.11,109.11,1
20070301|2006-12-22 14:30,22,109.11,109.13,109.09,109.13,307
20070301|2006-12-22 15:00,22,109.11,109.11,109.11,109.11,1
20070301|2006-12-27 01:00,27,108.95,109.06,108.81,109.02,7902
20070301|2006-12-27 01:30,27,109.03,109.07,109.03,109.06,5216
20070301|2006-12-27 02:00,27,109.06,109.09,109.06,109.07,5154
20070301|2006-12-27 02:30,27,109.07,109.11,109.07,109.09,4966
20070301|2006-12-27 03:00,27,109.09,109.11,109.09,109.09,4730
20070301|2006-12-27 03:30,27,109.1,109.1,109.06,109.07,8304
20070301|2006-12-27 04:00,27,109.07,109.09,109.07,109.07,2607
20070301|2006-12-27 04:30,27,109.08,109.09,109.05,109.06,10408
20070301|2006-12-27 05:00,27,109.06,109.07,109.04,109.05,9063
20070301|2006-12-27 05:30,27,109.05,109.05,109.03,109.04,3826
20070301|2006-12-27 06:00,27,109.04,109.04,109.03,109.03,5321
20070301|2006-12-27 06:30,27,109.03,109.05,109.03,109.04,2097
20070301|2006-12-27 07:00,27,109.04,109.07,109.03,109.06,5677
20070301|2006-12-27 07:30,27,109.05,109.07,109.03,109.05,5660
20070301|2006-12-27 08:00,27,109.06,109.06,108.98,109,13997
20070301|2006-12-27 08:30,27,109,109,108.95,108.95,17039
20070301|2006-12-27 09:00,27,108.95,108.99,108.92,108.93,14708
20070301|2006-12-27 09:30,27,108.93,108.96,108.91,108.95,6960
20070301|2006-12-27 10:00,27,108.95,108.96,108.89,108.9,10869
20070301|2006-12-27 10:30,27,108.89,108.91,108.89,108.91,3696
20070301|2006-12-27 11:00,27,108.91,108.91,108.89,108.89,1495
20070301|2006-12-27 11:30,27,108.89,108.91,108.88,108.9,1591
20070301|2006-12-27 12:00,27,108.9,108.9,108.89,108.9,166
20070301|2006-12-27 12:30,27,108.89,108.89,108.87,108.87,308
20070301|2006-12-27 13:00,27,108.89,108.89,108.88,108.88,26
20070301|2006-12-27 13:30,27,108.89,108.9,108.89,108.9,48
20070301|2006-12-27 14:00,27,108.89,108.89,108.89,108.89,3
20070301|2006-12-27 14:30,27,108.89,108.92,108.89,108.92,1025
20070301|2006-12-28 01:00,28,108.84,108.92,108.83,108.91,4898
20070301|2006-12-28 01:30,28,108.91,108.92,108.89,108.92,5350
20070301|2006-12-28 02:00,28,108.92,108.93,108.91,108.92,3303
20070301|2006-12-28 02:30,28,108.92,108.93,108.9,108.9,2898
20070301|2006-12-28 03:00,28,108.9,108.9,108.86,108.88,9729
20070301|2006-12-28 03:30,28,108.89,108.91,108.87,108.87,8728
20070301|2006-12-28 04:00,28,108.88,108.89,108.87,108.89,4321
20070301|2006-12-28 04:30,28,108.89,108.92,108.89,108.91,9264
20070301|2006-12-28 05:00,28,108.92,108.96,108.91,108.93,10153
20070301|2006-12-28 05:30,28,108.92,108.96,108.92,108.95,9547
20070301|2006-12-28 06:00,28,108.95,108.95,108.94,108.95,4403
20070301|2006-12-28 06:30,28,108.95,108.97,108.94,108.96,9029
20070301|2006-12-28 07:00,28,108.95,108.97,108.94,108.96,8329
20070301|2006-12-28 07:30,28,108.96,108.97,108.94,108.95,8746
20070301|2006-12-28 08:00,28,108.95,108.96,108.9,108.93,11983
20070301|2006-12-28 08:30,28,108.93,108.93,108.8,108.8,15888
20070301|2006-12-28 09:00,28,108.8,108.83,108.77,108.8,33326
20070301|2006-12-28 09:30,28,108.8,108.83,108.78,108.81,9681
20070301|2006-12-28 10:00,28,108.82,108.82,108.8,108.81,5082
20070301|2006-12-28 10:30,28,108.8,108.82,108.8,108.8,5269
20070301|2006-12-28 11:00,28,108.81,108.82,108.8,108.8,2274
20070301|2006-12-28 11:30,28,108.8,108.82,108.8,108.81,726
20070301|2006-12-28 12:00,28,108.81,108.82,108.81,108.81,870
20070301|2006-12-28 12:30,28,108.81,108.82,108.8,108.8,201
20070301|2006-12-28 13:00,28,108.81,108.81,108.81,108.81,21
20070301|2006-12-28 13:30,28,108.81,108.83,108.81,108.83,263
20070301|2006-12-28 14:00,28,108.82,108.83,108.82,108.83,207
20070301|2006-12-28 14:30,28,108.83,108.84,108.83,108.84,834
20070301|2006-12-28 15:00,28,108.83,108.83,108.83,108.83,73
20070301|2006-12-29 01:00,29,108.88,108.88,108.85,108.85,2766
20070301|2006-12-29 01:30,29,108.85,108.85,108.82,108.84,3225
20070301|2006-12-29 02:00,29,108.83,108.86,108.8,108.86,6243
20070301|2006-12-29 02:30,29,108.85,108.87,108.84,108.85,4969
20070301|2006-12-29 03:00,29,108.85,108.87,108.84,108.85,10505
20070301|2006-12-29 03:30,29,108.85,108.87,108.84,108.86,9949
20070301|2006-12-29 04:00,29,108.87,108.91,108.86,108.9,8721
20070301|2006-12-29 04:30,29,108.9,108.92,108.89,108.92,13284
20070301|2006-12-29 05:00,29,108.91,108.94,108.91,108.93,9212
20070301|2006-12-29 05:30,29,108.93,108.95,108.91,108.93,6217
20070301|2006-12-29 06:00,29,108.93,108.98,108.91,108.97,8861
20070301|2006-12-29 06:30,29,108.96,108.97,108.95,108.95,4686
20070301|2006-12-29 07:00,29,108.95,108.96,108.93,108.94,4992
20070301|2006-12-29 07:30,29,108.94,108.94,108.87,108.88,7987
20070301|2006-12-29 08:00,29,108.88,108.89,108.85,108.86,4502
20070301|2006-12-29 08:30,29,108.87,108.87,108.83,108.86,3712
20070301|2006-12-29 09:00,29,108.86,108.87,108.83,108.83,2522
20070301|2006-12-29 09:30,29,108.83,108.86,108.8,108.81,6087
20070301|2006-12-29 10:00,29,108.82,108.82,108.82,108.82,141
20070301|2007-01-02 01:00,2,108.75,108.84,108.75,108.82,18939
20070301|2007-01-02 01:30,2,108.82,108.93,108.82,108.9,15788
20070301|2007-01-02 02:00,2,108.91,108.91,108.85,108.88,17081
20070301|2007-01-02 02:30,2,108.87,108.95,108.87,108.93,15158
20070301|2007-01-02 03:00,2,108.94,108.97,108.93,108.96,13902
20070301|2007-01-02 03:30,2,108.96,109,108.95,108.99,18244
20070301|2007-01-02 04:00,2,109,109.05,108.99,109.03,27730
20070301|2007-01-02 04:30,2,109.03,109.04,109,109,20016
20070301|2007-01-02 05:00,2,109,109.03,109,109.01,10172
20070301|2007-01-02 05:30,2,109.01,109.02,108.99,109,15175
20070301|2007-01-02 06:00,2,109,109.02,108.99,109.01,14487
20070301|2007-01-02 06:30,2,109,109.02,109,109.02,8121
20070301|2007-01-02 07:00,2,109.01,109.02,108.98,109.02,16190
20070301|2007-01-02 07:30,2,109.02,109.04,109,109.01,18200
20070301|2007-01-02 08:00,2,109.01,109.02,108.99,108.99,18543
20070301|2007-01-02 08:30,2,108.99,109,108.98,109,16552
20070301|2007-01-02 09:00,2,108.99,109.01,108.96,108.98,16384
20070301|2007-01-02 09:30,2,108.98,108.99,108.97,108.98,10150
20070301|2007-01-02 10:00,2,108.98,109.02,108.98,109,12801
20070301|2007-01-02 10:30,2,109,109.01,108.98,108.99,4510
20070301|2007-01-02 11:00,2,108.99,109,108.98,108.98,2676
20070301|2007-01-02 11:30,2,108.98,108.99,108.97,108.97,2945
20070301|2007-01-02 12:00,2,108.96,108.97,108.95,108.96,5224
20070301|2007-01-02 12:30,2,108.95,108.97,108.94,108.97,370
20070301|2007-01-02 13:00,2,108.97,108.97,108.97,108.97,1
20070301|2007-01-02 13:30,2,108.96,108.97,108.95,108.97,27
20070301|2007-01-02 14:30,2,108.98,108.98,108.95,108.95,364
20070301|2007-01-03 01:00,3,108.95,108.97,108.94,108.94,5733
20070301|2007-01-03 01:30,3,108.93,108.96,108.93,108.96,6787
20070301|2007-01-03 02:00,3,108.96,108.96,108.91,108.93,15457
20070301|2007-01-03 02:30,3,108.93,108.95,108.91,108.93,17847
20070301|2007-01-03 03:00,3,108.92,108.94,108.91,108.94,15298
20070301|2007-01-03 03:30,3,108.93,108.95,108.92,108.93,24789
20070301|2007-01-03 04:00,3,108.93,109,108.93,108.98,30047
20070301|2007-01-03 04:30,3,108.99,109,108.98,108.98,9502
20070301|2007-01-03 05:00,3,108.98,109.01,108.98,109,17793
20070301|2007-01-03 05:30,3,108.99,109,108.98,108.98,8603
20070301|2007-01-03 06:00,3,108.98,108.99,108.96,108.97,7729
20070301|2007-01-03 06:30,3,108.97,109,108.97,108.99,9528
20070301|2007-01-03 07:00,3,108.99,109.08,108.98,109.06,51158
20070301|2007-01-03 07:30,3,109.06,109.07,109.03,109.04,26454
20070301|2007-01-03 08:00,3,109.04,109.07,109.03,109.07,14464
20070301|2007-01-03 08:30,3,109.07,109.07,109.01,109.04,30199
20070301|2007-01-03 09:00,3,109.04,109.05,108.92,108.93,54017
20070301|2007-01-03 09:30,3,108.93,108.96,108.91,108.94,30558
20070301|2007-01-03 10:00,3,108.94,108.95,108.9,108.9,15858
20070301|2007-01-03 10:30,3,108.9,108.93,108.9,108.91,8961
20070301|2007-01-03 11:00,3,108.92,108.93,108.91,108.93,4917
20070301|2007-01-03 11:30,3,108.93,108.95,108.92,108.94,3486
20070301|2007-01-03 12:00,3,108.95,108.95,108.94,108.94,610
20070301|2007-01-03 12:30,3,108.93,108.94,108.92,108.94,450
20070301|2007-01-03 13:00,3,108.93,108.96,108.93,108.96,2432
20070301|2007-01-03 13:30,3,108.95,108.97,108.95,108.96,362
20070301|2007-01-03 14:00,3,108.96,108.97,108.96,108.97,525
20070301|2007-01-03 14:30,3,108.98,108.99,108.97,108.97,494
20070301|2007-01-03 15:00,3,108.97,108.97,108.97,108.97,40
20070301|2007-01-04 01:00,4,108.99,108.99,108.94,108.94,6846
20070301|2007-01-04 01:30,4,108.95,108.98,108.94,108.96,8841
20070301|2007-01-04 02:00,4,108.96,108.96,108.92,108.93,20041
20070301|2007-01-04 02:30,4,108.92,108.97,108.92,108.97,18720
20070301|2007-01-04 03:00,4,108.96,108.98,108.92,108.96,24816
20070301|2007-01-04 03:30,4,108.96,108.99,108.94,108.98,24469
20070301|2007-01-04 04:00,4,108.98,109.01,108.98,108.99,24643
20070301|2007-01-04 04:30,4,109,109,108.96,108.98,11037
20070301|2007-01-04 05:00,4,108.97,108.99,108.97,108.99,6331
20070301|2007-01-04 05:30,4,108.99,109,108.98,109,12160
20070301|2007-01-04 06:00,4,108.99,109,108.99,108.99,7145
20070301|2007-01-04 06:30,4,108.99,109,108.98,108.99,6009
20070301|2007-01-04 07:00,4,109,109.01,108.98,108.98,10499
20070301|2007-01-04 07:30,4,108.98,109,108.95,108.99,30708
20070301|2007-01-04 08:00,4,108.99,109,108.97,108.99,15677
20070301|2007-01-04 08:30,4,108.98,109,108.96,108.98,24380
20070301|2007-01-04 09:00,4,108.98,109.03,108.97,109.01,44554
20070301|2007-01-04 09:30,4,109.01,109.05,109,109.02,22808
20070301|2007-01-04 10:00,4,109.01,109.02,109,109.01,15714
20070301|2007-01-04 10:30,4,109.02,109.03,109,109.03,18728
20070301|2007-01-04 11:00,4,109.03,109.03,109,109,4353
20070301|2007-01-04 11:30,4,109,109.01,108.99,108.99,2136
20070301|2007-01-04 12:00,4,109,109,108.98,108.99,1688
20070301|2007-01-04 12:30,4,108.99,109,108.99,108.99,703
20070301|2007-01-04 13:00,4,109,109,108.99,108.99,540
20070301|2007-01-04 13:30,4,108.99,108.99,108.98,108.99,153
20070301|2007-01-04 14:00,4,108.98,108.99,108.98,108.99,182
20070301|2007-01-04 14:30,4,109,109.01,108.99,109,986
20070301|2007-01-05 01:00,5,109.03,109.08,109.02,109.07,10396
20070301|2007-01-05 01:30,5,109.07,109.12,109.05,109.1,16519
20070301|2007-01-05 02:00,5,109.09,109.1,109.07,109.08,13754
20070301|2007-01-05 02:30,5,109.08,109.09,109.07,109.08,18107
20070301|2007-01-05 03:00,5,109.08,109.09,109.05,109.07,14275
20070301|2007-01-05 03:30,5,109.07,109.08,109.04,109.07,22596
20070301|2007-01-05 04:00,5,109.06,109.08,109.04,109.05,17624
20070301|2007-01-05 04:30,5,109.04,109.07,109.04,109.07,17738
20070301|2007-01-05 05:00,5,109.06,109.07,109.05,109.06,4909
20070301|2007-01-05 05:30,5,109.06,109.06,109.05,109.05,7800
20070301|2007-01-05 06:00,5,109.05,109.06,109.05,109.06,3215
20070301|2007-01-05 06:30,5,109.05,109.06,109.03,109.04,16801
20070301|2007-01-05 07:00,5,109.04,109.06,108.75,108.8,44061
20070301|2007-01-05 07:30,5,108.79,108.86,108.71,108.75,134092
20070301|2007-01-05 08:00,5,108.75,108.78,108.73,108.73,47707
20070301|2007-01-05 08:30,5,108.73,108.77,108.72,108.76,37424
20070301|2007-01-05 09:00,5,108.76,108.77,108.74,108.76,27688
20070301|2007-01-05 09:30,5,108.76,108.78,108.74,108.75,15465
20070301|2007-01-05 10:00,5,108.74,108.78,108.74,108.76,14450
20070301|2007-01-05 10:30,5,108.76,108.79,108.76,108.77,8487
20070301|2007-01-05 11:00,5,108.78,108.78,108.77,108.78,4313
20070301|2007-01-05 11:30,5,108.78,108.8,108.77,108.79,4294
20070301|2007-01-05 12:00,5,108.79,108.8,108.79,108.79,699
20070301|2007-01-05 12:30,5,108.8,108.8,108.78,108.78,970
20070301|2007-01-05 13:00,5,108.78,108.8,108.78,108.79,1307
20070301|2007-01-05 13:30,5,108.79,108.81,108.79,108.8,354
20070301|2007-01-05 14:00,5,108.8,108.81,108.8,108.81,404
20070301|2007-01-05 14:30,5,108.8,108.81,108.8,108.81,129
20070301|2007-01-05 15:00,5,108.81,108.81,108.81,108.81,20
20070301|2007-01-08 01:00,8,108.84,108.85,108.8,108.81,11598
20070301|2007-01-08 01:30,8,108.81,108.81,108.77,108.79,13679
20070301|2007-01-08 02:00,8,108.79,108.81,108.75,108.76,17808
20070301|2007-01-08 02:30,8,108.77,108.83,108.76,108.82,18455
20070301|2007-01-08 03:00,8,108.82,108.83,108.79,108.79,21203
20070301|2007-01-08 03:30,8,108.8,108.83,108.78,108.8,28474
20070301|2007-01-08 04:00,8,108.79,108.81,108.77,108.79,36514
20070301|2007-01-08 04:30,8,108.8,108.81,108.78,108.8,17568
20070301|2007-01-08 05:00,8,108.81,108.81,108.79,108.8,7210
20070301|2007-01-08 05:30,8,108.81,108.83,108.8,108.82,12180
20070301|2007-01-08 06:00,8,108.81,108.83,108.8,108.83,13300
20070301|2007-01-08 06:30,8,108.82,108.84,108.81,108.81,16202
20070301|2007-01-08 07:00,8,108.81,108.83,108.8,108.82,17471
20070301|2007-01-08 07:30,8,108.81,108.83,108.8,108.81,16260
20070301|2007-01-08 08:00,8,108.81,108.83,108.79,108.8,35848
20070301|2007-01-08 08:30,8,108.8,108.85,108.8,108.83,25469
20070301|2007-01-08 09:00,8,108.84,108.88,108.82,108.87,34911
20070301|2007-01-08 09:30,8,108.87,108.88,108.83,108.85,20800
20070301|2007-01-08 10:00,8,108.85,108.85,108.81,108.82,20110
20070301|2007-01-08 10:30,8,108.82,108.84,108.81,108.83,7633
20070301|2007-01-08 11:00,8,108.83,108.85,108.82,108.84,5586
20070301|2007-01-08 11:30,8,108.84,108.84,108.81,108.83,5468
20070301|2007-01-08 12:00,8,108.84,108.85,108.82,108.82,1222
20070301|2007-01-08 12:30,8,108.83,108.83,108.83,108.83,111
20070301|2007-01-08 13:00,8,108.83,108.83,108.83,108.83,413
20070301|2007-01-08 13:30,8,108.83,108.83,108.83,108.83,158
20070301|2007-01-08 14:00,8,108.83,108.85,108.83,108.84,415
20070301|2007-01-08 14:30,8,108.85,108.85,108.83,108.84,564
20070301|2007-01-08 15:00,8,108.85,108.85,108.85,108.85,104
20070301|2007-01-09 01:00,9,108.83,108.83,108.8,108.8,6801
20070301|2007-01-09 01:30,9,108.81,108.83,108.81,108.81,12897
20070301|2007-01-09 02:00,9,108.81,108.82,108.73,108.76,42330
20070301|2007-01-09 02:30,9,108.76,108.78,108.75,108.76,35952
20070301|2007-01-09 03:00,9,108.76,108.8,108.75,108.8,25383
20070301|2007-01-09 03:30,9,108.79,108.8,108.76,108.79,22972
20070301|2007-01-09 04:00,9,108.79,108.83,108.77,108.82,22112
20070301|2007-01-09 04:30,9,108.82,108.85,108.81,108.83,42549
20070301|2007-01-09 05:00,9,108.83,108.87,108.81,108.81,31926
20070301|2007-01-09 05:30,9,108.81,108.83,108.81,108.82,13019
20070301|2007-01-09 06:00,9,108.81,108.83,108.79,108.82,24465
20070301|2007-01-09 06:30,9,108.83,108.83,108.81,108.81,9406
20070301|2007-01-09 07:00,9,108.82,108.83,108.8,108.8,13153
20070301|2007-01-09 07:30,9,108.81,108.82,108.79,108.82,31638
20070301|2007-01-09 08:00,9,108.81,108.84,108.79,108.82,38135
20070301|2007-01-09 08:30,9,108.82,108.83,108.8,108.8,27181
20070301|2007-01-09 09:00,9,108.8,108.83,108.79,108.82,27452
20070301|2007-01-09 09:30,9,108.81,108.82,108.72,108.72,61155
20070301|2007-01-09 10:00,9,108.73,108.74,108.68,108.7,60947
20070301|2007-01-09 10:30,9,108.69,108.73,108.69,108.71,30185
20070301|2007-01-09 11:00,9,108.71,108.73,108.7,108.72,13490
20070301|2007-01-09 11:30,9,108.73,108.74,108.7,108.72,8600
20070301|2007-01-09 12:00,9,108.72,108.73,108.7,108.73,2277
20070301|2007-01-09 12:30,9,108.73,108.73,108.71,108.72,415
20070301|2007-01-09 13:00,9,108.71,108.72,108.7,108.72,1852
20070301|2007-01-09 13:30,9,108.71,108.72,108.7,108.7,957
20070301|2007-01-09 14:00,9,108.7,108.71,108.7,108.71,764
20070301|2007-01-09 14:30,9,108.7,108.71,108.69,108.69,1148
20070301|2007-01-09 15:00,9,108.68,108.68,108.68,108.68,2
20070301|2007-01-10 01:00,10,108.7,108.74,108.7,108.71,7787
20070301|2007-01-10 01:30,10,108.72,108.75,108.72,108.72,10805
20070301|2007-01-10 02:00,10,108.72,108.76,108.72,108.76,20916
20070301|2007-01-10 02:30,10,108.76,108.79,108.74,108.77,38710
20070301|2007-01-10 03:00,10,108.77,108.81,108.76,108.8,50909
20070301|2007-01-10 03:30,10,108.8,108.8,108.74,108.74,40097
20070301|2007-01-10 04:00,10,108.74,108.76,108.71,108.74,48917
20070301|2007-01-10 04:30,10,108.74,108.76,108.74,108.74,14105
20070301|2007-01-10 05:00,10,108.75,108.75,108.71,108.71,17132
20070301|2007-01-10 05:30,10,108.72,108.74,108.71,108.72,21061
20070301|2007-01-10 06:00,10,108.72,108.73,108.69,108.71,37687
20070301|2007-01-10 06:30,10,108.72,108.72,108.68,108.71,19404
20070301|2007-01-10 07:00,10,108.71,108.72,108.68,108.69,26028
20070301|2007-01-10 07:30,10,108.69,108.72,108.68,108.7,36023
20070301|2007-01-10 08:00,10,108.69,108.74,108.67,108.68,42663
20070301|2007-01-10 08:30,10,108.68,108.71,108.66,108.7,41007
20070301|2007-01-10 09:00,10,108.69,108.71,108.63,108.64,50181
20070301|2007-01-10 09:30,10,108.64,108.67,108.62,108.64,49543
20070301|2007-01-10 10:00,10,108.65,108.68,108.65,108.67,40726
20070301|2007-01-10 10:30,10,108.66,108.69,108.65,108.66,14695
20070301|2007-01-10 11:00,10,108.66,108.68,108.65,108.66,12368
20070301|2007-01-10 11:30,10,108.66,108.68,108.66,108.67,3069
20070301|2007-01-10 12:00,10,108.68,108.68,108.65,108.67,2140
20070301|2007-01-10 12:30,10,108.67,108.67,108.66,108.66,585
20070301|2007-01-10 13:00,10,108.67,108.68,108.66,108.66,146
20070301|2007-01-10 13:30,10,108.66,108.66,108.66,108.66,177
20070301|2007-01-10 14:00,10,108.66,108.66,108.66,108.66,181
20070301|2007-01-10 14:30,10,108.66,108.67,108.66,108.67,663
20070301|2007-01-10 15:00,10,108.68,108.68,108.68,108.68,56
20070301|2007-01-11 01:00,11,108.67,108.68,108.65,108.68,5412
20070301|2007-01-11 01:30,11,108.67,108.7,108.67,108.69,8189
20070301|2007-01-11 02:00,11,108.69,108.69,108.65,108.66,22153
20070301|2007-01-11 02:30,11,108.66,108.68,108.65,108.67,20919
20070301|2007-01-11 03:00,11,108.67,108.68,108.63,108.63,47800
20070301|2007-01-11 03:30,11,108.64,108.64,108.62,108.64,38474
20070301|2007-01-11 04:00,11,108.63,108.66,108.63,108.65,35815
20070301|2007-01-11 04:30,11,108.66,108.67,108.65,108.66,18126
20070301|2007-01-11 05:00,11,108.66,108.7,108.66,108.69,29796
20070301|2007-01-11 05:30,11,108.69,108.7,108.59,108.61,54669
20070301|2007-01-11 06:00,11,108.6,108.65,108.52,108.54,93721
20070301|2007-01-11 06:30,11,108.54,108.57,108.53,108.53,32486
20070301|2007-01-11 07:00,11,108.53,108.57,108.51,108.54,49471
20070301|2007-01-11 07:30,11,108.53,108.77,108.51,108.76,133897
20070301|2007-01-11 08:00,11,108.76,108.79,108.68,108.74,105945
20070301|2007-01-11 08:30,11,108.74,108.83,108.74,108.8,73283
20070301|2007-01-11 09:00,11,108.8,108.83,108.75,108.75,54266
20070301|2007-01-11 09:30,11,108.75,108.78,108.73,108.74,26111
20070301|2007-01-11 10:00,11,108.73,108.78,108.73,108.76,36125
20070301|2007-01-11 10:30,11,108.76,108.77,108.74,108.74,13292
20070301|2007-01-11 11:00,11,108.74,108.77,108.74,108.77,6134
20070301|2007-01-11 11:30,11,108.77,108.77,108.75,108.76,5004
20070301|2007-01-11 12:00,11,108.76,108.76,108.71,108.73,6209
20070301|2007-01-11 12:30,11,108.73,108.74,108.7,108.71,1275
20070301|2007-01-11 13:00,11,108.71,108.71,108.69,108.69,2368
20070301|2007-01-11 13:30,11,108.69,108.71,108.69,108.71,1276
20070301|2007-01-11 14:00,11,108.7,108.72,108.69,108.7,202
20070301|2007-01-11 14:30,11,108.69,108.7,108.68,108.68,1096
20070301|2007-01-11 15:00,11,108.69,108.69,108.69,108.69,26
20070301|2007-01-12 01:00,12,108.7,108.76,108.7,108.74,13407
20070301|2007-01-12 01:30,12,108.74,108.78,108.72,108.77,15539
20070301|2007-01-12 02:00,12,108.77,108.78,108.72,108.73,28899
20070301|2007-01-12 02:30,12,108.74,108.75,108.7,108.73,23150
20070301|2007-01-12 03:00,12,108.73,108.75,108.68,108.7,26984
20070301|2007-01-12 03:30,12,108.7,108.71,108.64,108.68,41902
20070301|2007-01-12 04:00,12,108.67,108.69,108.64,108.67,29030
20070301|2007-01-12 04:30,12,108.67,108.69,108.66,108.67,20850
20070301|2007-01-12 05:00,12,108.68,108.68,108.66,108.67,14289
20070301|2007-01-12 05:30,12,108.67,108.71,108.67,108.68,18966
20070301|2007-01-12 06:00,12,108.69,108.69,108.66,108.67,15776
20070301|2007-01-12 06:30,12,108.67,108.69,108.67,108.68,10610
20070301|2007-01-12 07:00,12,108.68,108.68,108.59,108.64,43316
20070301|2007-01-12 07:30,12,108.65,108.67,108.55,108.6,75244
20070301|2007-01-12 08:00,12,108.6,108.64,108.58,108.64,31719
20070301|2007-01-12 08:30,12,108.63,108.63,108.6,108.61,32013
20070301|2007-01-12 09:00,12,108.62,108.63,108.56,108.62,38712
20070301|2007-01-12 09:30,12,108.63,108.65,108.53,108.55,33299
20070301|2007-01-12 10:00,12,108.55,108.58,108.52,108.57,43604
20070301|2007-01-12 10:30,12,108.57,108.59,108.56,108.56,21742
20070301|2007-01-12 11:00,12,108.56,108.58,108.55,108.57,3271
20070301|2007-01-12 11:30,12,108.58,108.58,108.55,108.57,10516
20070301|2007-01-12 12:00,12,108.56,108.57,108.56,108.57,730
20070301|2007-01-12 12:30,12,108.57,108.58,108.55,108.56,1345
20070301|2007-01-12 13:00,12,108.56,108.57,108.56,108.57,44
20070301|2007-01-12 13:30,12,108.57,108.59,108.57,108.59,1071
20070301|2007-01-12 14:00,12,108.58,108.58,108.58,108.58,19
20070301|2007-01-12 14:30,12,108.58,108.59,108.57,108.57,114
20070301|2007-01-12 15:00,12,108.59,108.59,108.59,108.59,4
20070301|2007-01-15 01:00,15,108.57,108.59,108.55,108.58,8143
20070301|2007-01-15 01:30,15,108.58,108.61,108.57,108.58,10691
20070301|2007-01-15 02:00,15,108.59,108.62,108.59,108.59,21777
20070301|2007-01-15 02:30,15,108.59,108.62,108.59,108.61,15251
20070301|2007-01-15 03:00,15,108.62,108.62,108.59,108.6,17873
20070301|2007-01-15 03:30,15,108.61,108.62,108.6,108.6,9698
20070301|2007-01-15 04:00,15,108.61,108.63,108.59,108.62,12489
20070301|2007-01-15 04:30,15,108.62,108.63,108.61,108.63,17477
20070301|2007-01-15 05:00,15,108.62,108.63,108.61,108.63,5853
20070301|2007-01-15 05:30,15,108.62,108.63,108.6,108.6,10790
20070301|2007-01-15 06:00,15,108.6,108.61,108.59,108.61,4383
20070301|2007-01-15 06:30,15,108.61,108.61,108.59,108.59,8176
20070301|2007-01-15 07:00,15,108.6,108.6,108.58,108.59,7230
20070301|2007-01-15 07:30,15,108.6,108.61,108.58,108.6,10056
20070301|2007-01-15 08:00,15,108.59,108.61,108.59,108.61,9799
20070301|2007-01-15 08:30,15,108.62,108.62,108.6,108.62,7030
20070301|2007-01-15 09:00,15,108.62,108.62,108.6,108.6,12710
20070301|2007-01-15 09:30,15,108.6,108.6,108.58,108.59,10502
20070301|2007-01-15 10:00,15,108.6,108.61,108.59,108.6,6464
20070301|2007-01-15 10:30,15,108.6,108.61,108.6,108.61,3899
20070301|2007-01-15 11:00,15,108.6,108.61,108.58,108.6,3638
20070301|2007-01-15 11:30,15,108.6,108.6,108.59,108.6,1084
20070301|2007-01-15 12:00,15,108.59,108.6,108.59,108.59,272
20070301|2007-01-15 12:30,15,108.6,108.6,108.59,108.59,157
20070301|2007-01-15 13:00,15,108.59,108.6,108.58,108.58,85
20070301|2007-01-15 13:30,15,108.58,108.59,108.58,108.59,6
20070301|2007-01-15 14:00,15,108.58,108.58,108.58,108.58,29
20070301|2007-01-15 14:30,15,108.59,108.59,108.58,108.58,61
20070301|2007-01-15 15:00,15,108.58,108.58,108.58,108.58,1
20070301|2007-01-16 01:00,16,108.6,108.66,108.6,108.64,13199
20070301|2007-01-16 01:30,16,108.64,108.66,108.63,108.64,14888
20070301|2007-01-16 02:00,16,108.64,108.64,108.6,108.63,29460
20070301|2007-01-16 02:30,16,108.63,108.64,108.61,108.63,15598
20070301|2007-01-16 03:00,16,108.63,108.64,108.59,108.62,21733
20070301|2007-01-16 03:30,16,108.62,108.64,108.56,108.58,28848
20070301|2007-01-16 04:00,16,108.58,108.67,108.58,108.65,55761
20070301|2007-01-16 04:30,16,108.65,108.7,108.64,108.67,35216
20070301|2007-01-16 05:00,16,108.68,108.68,108.65,108.67,20786
20070301|2007-01-16 05:30,16,108.66,108.67,108.64,108.64,14636
20070301|2007-01-16 06:00,16,108.65,108.68,108.65,108.66,12212
20070301|2007-01-16 06:30,16,108.67,108.67,108.64,108.66,20420
20070301|2007-01-16 07:00,16,108.66,108.69,108.64,108.67,29856
20070301|2007-01-16 07:30,16,108.67,108.73,108.66,108.71,56351
20070301|2007-01-16 08:00,16,108.71,108.71,108.68,108.7,31507
20070301|2007-01-16 08:30,16,108.69,108.7,108.64,108.65,39460
20070301|2007-01-16 09:00,16,108.65,108.66,108.6,108.62,42858
20070301|2007-01-16 09:30,16,108.62,108.63,108.6,108.62,25990
20070301|2007-01-16 10:00,16,108.62,108.63,108.6,108.61,17627
20070301|2007-01-16 10:30,16,108.6,108.63,108.6,108.62,13735
20070301|2007-01-16 11:00,16,108.63,108.63,108.59,108.6,6646
20070301|2007-01-16 11:30,16,108.6,108.61,108.59,108.6,3814
20070301|2007-01-16 12:00,16,108.6,108.63,108.6,108.63,1283
20070301|2007-01-16 12:30,16,108.62,108.63,108.61,108.61,796
20070301|2007-01-16 13:00,16,108.62,108.62,108.61,108.62,180
20070301|2007-01-16 13:30,16,108.62,108.62,108.62,108.62,53
20070301|2007-01-16 14:00,16,108.62,108.62,108.61,108.62,27
20070301|2007-01-16 14:30,16,108.62,108.62,108.61,108.62,229
20070301|2007-01-16 15:00,16,108.62,108.62,108.62,108.62,26
20070301|2007-01-17 01:00,17,108.64,108.68,108.63,108.67,11786
20070301|2007-01-17 01:30,17,108.67,108.69,108.66,108.68,15425
20070301|2007-01-17 02:00,17,108.68,108.7,108.67,108.67,14458
20070301|2007-01-17 02:30,17,108.67,108.71,108.67,108.7,20462
20070301|2007-01-17 03:00,17,108.7,108.76,108.7,108.73,46756
20070301|2007-01-17 03:30,17,108.73,108.74,108.71,108.73,19328
20070301|2007-01-17 04:00,17,108.72,108.73,108.7,108.71,18247
20070301|2007-01-17 04:30,17,108.72,108.73,108.71,108.71,9576
20070301|2007-01-17 05:00,17,108.72,108.72,108.68,108.7,35083
20070301|2007-01-17 05:30,17,108.7,108.7,108.68,108.69,18338
20070301|2007-01-17 06:00,17,108.7,108.72,108.69,108.71,8272
20070301|2007-01-17 06:30,17,108.72,108.72,108.69,108.7,11573
20070301|2007-01-17 07:00,17,108.7,108.72,108.59,108.66,35581
20070301|2007-01-17 07:30,17,108.66,108.69,108.62,108.67,72243
20070301|2007-01-17 08:00,17,108.67,108.67,108.62,108.64,52288
20070301|2007-01-17 08:30,17,108.64,108.67,108.63,108.64,33414
20070301|2007-01-17 09:00,17,108.65,108.66,108.62,108.66,36389
20070301|2007-01-17 09:30,17,108.66,108.66,108.62,108.63,26440
20070301|2007-01-17 10:00,17,108.63,108.64,108.62,108.63,8846
20070301|2007-01-17 10:30,17,108.63,108.63,108.6,108.61,12099
20070301|2007-01-17 11:00,17,108.61,108.62,108.61,108.62,2873
20070301|2007-01-17 11:30,17,108.61,108.62,108.6,108.6,6287
20070301|2007-01-17 12:00,17,108.6,108.6,108.57,108.6,6868
20070301|2007-01-17 12:30,17,108.59,108.59,108.57,108.59,5102
20070301|2007-01-17 13:00,17,108.59,108.6,108.55,108.58,6846
20070301|2007-01-17 13:30,17,108.58,108.59,108.56,108.57,856
20070301|2007-01-17 14:00,17,108.57,108.58,108.56,108.57,584
20070301|2007-01-17 14:30,17,108.57,108.57,108.56,108.56,177
20070301|2007-01-17 15:00,17,108.54,108.54,108.54,108.54,70
20070301|2007-01-18 01:00,18,108.58,108.59,108.56,108.58,15355
20070301|2007-01-18 01:30,18,108.58,108.59,108.56,108.58,14125
20070301|2007-01-18 02:00,18,108.57,108.59,108.56,108.57,17845
20070301|2007-01-18 02:30,18,108.57,108.57,108.52,108.53,42777
20070301|2007-01-18 03:00,18,108.53,108.54,108.49,108.5,44457
20070301|2007-01-18 03:30,18,108.5,108.52,108.47,108.48,71282
20070301|2007-01-18 04:00,18,108.48,108.5,108.43,108.45,70535
20070301|2007-01-18 04:30,18,108.44,108.45,108.39,108.44,71551
20070301|2007-01-18 05:00,18,108.44,108.46,108.43,108.44,31708
20070301|2007-01-18 05:30,18,108.44,108.44,108.41,108.43,27789
20070301|2007-01-18 06:00,18,108.43,108.44,108.41,108.41,11957
20070301|2007-01-18 06:30,18,108.41,108.42,108.38,108.42,28539
20070301|2007-01-18 07:00,18,108.42,108.42,108.34,108.35,46585
20070301|2007-01-18 07:30,18,108.35,108.4,108.33,108.4,77663
20070301|2007-01-18 08:00,18,108.39,108.48,108.38,108.47,69733
20070301|2007-01-18 08:30,18,108.47,108.52,108.39,108.46,82341
20070301|2007-01-18 09:00,18,108.46,108.49,108.41,108.47,72109
20070301|2007-01-18 09:30,18,108.47,108.5,108.46,108.47,41329
20070301|2007-01-18 10:00,18,108.47,108.5,108.47,108.47,38302
20070301|2007-01-18 10:30,18,108.47,108.49,108.41,108.46,28111
20070301|2007-01-18 11:00,18,108.47,108.55,108.45,108.54,34866
20070301|2007-01-18 11:30,18,108.54,108.56,108.53,108.56,7962
20070301|2007-01-18 12:00,18,108.56,108.57,108.55,108.56,5692
20070301|2007-01-18 12:30,18,108.56,108.59,108.55,108.57,4592
20070301|2007-01-18 13:00,18,108.57,108.58,108.57,108.58,2928
20070301|2007-01-18 13:30,18,108.59,108.59,108.57,108.58,497
20070301|2007-01-18 14:00,18,108.58,108.58,108.57,108.58,397
20070301|2007-01-18 14:30,18,108.58,108.61,108.58,108.59,1351
20070301|2007-01-18 15:00,18,108.59,108.59,108.59,108.59,19
20070301|2007-01-19 01:00,19,108.61,108.64,108.6,108.61,22292
20070301|2007-01-19 01:30,19,108.61,108.61,108.56,108.57,11925
20070301|2007-01-19 02:00,19,108.57,108.58,108.54,108.56,22736
20070301|2007-01-19 02:30,19,108.56,108.59,108.55,108.58,22457
20070301|2007-01-19 03:00,19,108.58,108.62,108.58,108.6,41052
20070301|2007-01-19 03:30,19,108.6,108.65,108.6,108.63,42721
20070301|2007-01-19 04:00,19,108.62,108.68,108.62,108.67,45188
20070301|2007-01-19 04:30,19,108.67,108.68,108.64,108.64,45921
20070301|2007-01-19 05:00,19,108.65,108.65,108.62,108.65,25677
20070301|2007-01-19 05:30,19,108.65,108.65,108.6,108.62,15662
20070301|2007-01-19 06:00,19,108.62,108.63,108.6,108.62,17904
20070301|2007-01-19 06:30,19,108.62,108.65,108.61,108.64,11842
20070301|2007-01-19 07:00,19,108.64,108.67,108.61,108.62,28541
20070301|2007-01-19 07:30,19,108.61,108.65,108.58,108.59,38525
20070301|2007-01-19 08:00,19,108.59,108.59,108.55,108.59,50044
20070301|2007-01-19 08:30,19,108.58,108.59,108.5,108.54,40763
20070301|2007-01-19 09:00,19,108.54,108.62,108.53,108.54,47130
20070301|2007-01-19 09:30,19,108.55,108.55,108.5,108.53,29898
20070301|2007-01-19 10:00,19,108.53,108.53,108.47,108.5,30588
20070301|2007-01-19 10:30,19,108.5,108.52,108.48,108.51,22371
20070301|2007-01-19 11:00,19,108.51,108.52,108.49,108.49,5946
20070301|2007-01-19 11:30,19,108.49,108.5,108.46,108.5,10787
20070301|2007-01-19 12:00,19,108.49,108.5,108.48,108.5,4201
20070301|2007-01-19 12:30,19,108.5,108.5,108.48,108.49,609
20070301|2007-01-19 13:00,19,108.49,108.5,108.48,108.49,668
20070301|2007-01-19 13:30,19,108.5,108.5,108.47,108.48,421
20070301|2007-01-19 14:00,19,108.49,108.5,108.48,108.48,427
20070301|2007-01-19 14:30,19,108.48,108.49,108.45,108.47,904
20070301|2007-01-19 15:00,19,108.46,108.46,108.46,108.46,8
20070301|2007-01-22 01:00,22,108.47,108.49,108.46,108.49,13095
20070301|2007-01-22 01:30,22,108.49,108.51,108.45,108.5,15787
20070301|2007-01-22 02:00,22,108.51,108.53,108.5,108.53,14973
20070301|2007-01-22 02:30,22,108.52,108.54,108.52,108.52,10459
20070301|2007-01-22 03:00,22,108.53,108.57,108.53,108.56,21393
20070301|2007-01-22 03:30,22,108.57,108.58,108.53,108.54,21844
20070301|2007-01-22 04:00,22,108.54,108.58,108.53,108.56,28097
20070301|2007-01-22 04:30,22,108.56,108.59,108.55,108.58,16819
20070301|2007-01-22 05:00,22,108.57,108.59,108.55,108.57,20750
20070301|2007-01-22 05:30,22,108.56,108.57,108.55,108.57,5342
20070301|2007-01-22 06:00,22,108.57,108.57,108.54,108.54,5156
20070301|2007-01-22 06:30,22,108.55,108.57,108.53,108.56,18001
20070301|2007-01-22 07:00,22,108.56,108.58,108.55,108.56,18540
20070301|2007-01-22 07:30,22,108.56,108.6,108.56,108.59,24386
20070301|2007-01-22 08:00,22,108.59,108.6,108.56,108.59,14419
20070301|2007-01-22 08:30,22,108.59,108.6,108.57,108.58,13583
20070301|2007-01-22 09:00,22,108.59,108.69,108.58,108.67,60140
20070301|2007-01-22 09:30,22,108.66,108.68,108.64,108.64,32801
20070301|2007-01-22 10:00,22,108.64,108.67,108.64,108.65,19456
20070301|2007-01-22 10:30,22,108.65,108.66,108.63,108.63,12640
20070301|2007-01-22 11:00,22,108.63,108.63,108.61,108.62,8098
20070301|2007-01-22 11:30,22,108.62,108.64,108.61,108.62,3153
20070301|2007-01-22 12:00,22,108.62,108.63,108.62,108.62,927
20070301|2007-01-22 12:30,22,108.62,108.63,108.62,108.62,510
20070301|2007-01-22 13:00,22,108.62,108.62,108.62,108.62,1
20070301|2007-01-22 13:30,22,108.63,108.64,108.62,108.63,1070
20070301|2007-01-22 14:00,22,108.63,108.63,108.62,108.63,19
20070301|2007-01-22 14:30,22,108.63,108.64,108.62,108.63,267
20070301|2007-01-22 15:00,22,108.63,108.63,108.63,108.63,4
20070301|2007-01-23 01:00,23,108.59,108.66,108.59,108.65,12497
20070301|2007-01-23 01:30,23,108.65,108.67,108.62,108.65,16137
20070301|2007-01-23 02:00,23,108.65,108.7,108.64,108.67,37644
20070301|2007-01-23 02:30,23,108.68,108.68,108.64,108.66,24876
20070301|2007-01-23 03:00,23,108.66,108.67,108.63,108.66,25531
20070301|2007-01-23 03:30,23,108.66,108.67,108.64,108.65,24331
20070301|2007-01-23 04:00,23,108.65,108.69,108.64,108.67,35780
20070301|2007-01-23 04:30,23,108.67,108.68,108.66,108.67,18159
20070301|2007-01-23 05:00,23,108.66,108.69,108.66,108.68,17374
20070301|2007-01-23 05:30,23,108.68,108.71,108.67,108.68,21256
20070301|2007-01-23 06:00,23,108.68,108.7,108.68,108.7,15072
20070301|2007-01-23 06:30,23,108.7,108.7,108.67,108.68,30560
20070301|2007-01-23 07:00,23,108.68,108.72,108.67,108.67,36397
20070301|2007-01-23 07:30,23,108.68,108.69,108.65,108.67,40184
20070301|2007-01-23 08:00,23,108.67,108.67,108.61,108.62,43071
20070301|2007-01-23 08:30,23,108.62,108.65,108.58,108.62,48317
20070301|2007-01-23 09:00,23,108.62,108.65,108.6,108.62,32674
20070301|2007-01-23 09:30,23,108.62,108.64,108.61,108.63,22526
20070301|2007-01-23 10:00,23,108.63,108.63,108.6,108.63,20925
20070301|2007-01-23 10:30,23,108.63,108.64,108.58,108.59,27808
20070301|2007-01-23 11:00,23,108.59,108.6,108.59,108.59,7017
20070301|2007-01-23 11:30,23,108.58,108.6,108.57,108.6,27162
20070301|2007-01-23 12:00,23,108.6,108.6,108.55,108.56,3473
20070301|2007-01-23 12:30,23,108.56,108.57,108.54,108.56,728
20070301|2007-01-23 13:00,23,108.56,108.57,108.55,108.56,496
20070301|2007-01-23 13:30,23,108.56,108.56,108.54,108.54,292
20070301|2007-01-23 14:00,23,108.55,108.55,108.53,108.54,1098
20070301|2007-01-23 14:30,23,108.54,108.55,108.53,108.53,223
20070301|2007-01-24 01:00,24,108.57,108.58,108.55,108.56,9877
20070301|2007-01-24 01:30,24,108.57,108.6,108.57,108.59,12976
20070301|2007-01-24 02:00,24,108.59,108.62,108.59,108.59,21984
20070301|2007-01-24 02:30,24,108.6,108.61,108.56,108.58,20111
20070301|2007-01-24 03:00,24,108.58,108.61,108.56,108.6,17296
20070301|2007-01-24 03:30,24,108.61,108.62,108.58,108.59,30501
20070301|2007-01-24 04:00,24,108.59,108.61,108.5,108.54,60730
20070301|2007-01-24 04:30,24,108.54,108.54,108.5,108.52,23275
20070301|2007-01-24 05:00,24,108.53,108.54,108.51,108.53,13463
20070301|2007-01-24 05:30,24,108.53,108.56,108.52,108.56,18528
20070301|2007-01-24 06:00,24,108.56,108.57,108.53,108.54,18264
20070301|2007-01-24 06:30,24,108.54,108.54,108.52,108.53,22985
20070301|2007-01-24 07:00,24,108.53,108.57,108.53,108.55,18064
20070301|2007-01-24 07:30,24,108.55,108.57,108.54,108.57,23790
20070301|2007-01-24 08:00,24,108.56,108.57,108.5,108.51,39560
20070301|2007-01-24 08:30,24,108.52,108.55,108.51,108.54,22466
20070301|2007-01-24 09:00,24,108.55,108.56,108.52,108.53,20065
20070301|2007-01-24 09:30,24,108.54,108.54,108.48,108.49,31348
20070301|2007-01-24 10:00,24,108.49,108.52,108.49,108.51,18614
20070301|2007-01-24 10:30,24,108.5,108.51,108.48,108.5,19439
20070301|2007-01-24 11:00,24,108.49,108.52,108.48,108.51,14727
20070301|2007-01-24 11:30,24,108.5,108.52,108.49,108.52,6434
20070301|2007-01-24 12:00,24,108.51,108.52,108.5,108.51,3718
20070301|2007-01-24 12:30,24,108.52,108.52,108.51,108.52,1068
20070301|2007-01-24 13:00,24,108.51,108.53,108.51,108.52,846
20070301|2007-01-24 13:30,24,108.53,108.54,108.52,108.52,751
20070301|2007-01-24 14:00,24,108.52,108.52,108.51,108.52,168
20070301|2007-01-24 14:30,24,108.52,108.52,108.5,108.51,283
20070301|2007-01-24 15:00,24,108.5,108.5,108.5,108.5,16
20070301|2007-01-25 01:00,25,108.5,108.56,108.5,108.55,13636
20070301|2007-01-25 01:30,25,108.55,108.56,108.53,108.53,14329
20070301|2007-01-25 02:00,25,108.53,108.54,108.49,108.52,29931
20070301|2007-01-25 02:30,25,108.52,108.6,108.49,108.58,33244
20070301|2007-01-25 03:00,25,108.57,108.64,108.55,108.63,109928
20070301|2007-01-25 03:30,25,108.64,108.64,108.6,108.62,25888
20070301|2007-01-25 04:00,25,108.62,108.62,108.59,108.59,18505
20070301|2007-01-25 04:30,25,108.6,108.61,108.59,108.6,18446
20070301|2007-01-25 05:00,25,108.6,108.62,108.58,108.59,13958
20070301|2007-01-25 05:30,25,108.6,108.6,108.58,108.58,11821
20070301|2007-01-25 06:00,25,108.59,108.6,108.57,108.58,8880
20070301|2007-01-25 06:30,25,108.57,108.58,108.52,108.54,28324
20070301|2007-01-25 07:00,25,108.53,108.54,108.5,108.54,46449
20070301|2007-01-25 07:30,25,108.54,108.54,108.46,108.48,54577
20070301|2007-01-25 08:00,25,108.48,108.49,108.45,108.48,56087
20070301|2007-01-25 08:30,25,108.49,108.5,108.47,108.48,24608
20070301|2007-01-25 09:00,25,108.48,108.49,108.36,108.41,88399
20070301|2007-01-25 09:30,25,108.41,108.45,108.4,108.42,39125
20070301|2007-01-25 10:00,25,108.43,108.43,108.37,108.38,41073
20070301|2007-01-25 10:30,25,108.37,108.39,108.35,108.37,21856
20070301|2007-01-25 11:00,25,108.38,108.39,108.34,108.36,11367
20070301|2007-01-25 11:30,25,108.37,108.39,108.35,108.39,16944
20070301|2007-01-25 12:00,25,108.39,108.39,108.33,108.35,6460
20070301|2007-01-25 12:30,25,108.35,108.37,108.34,108.34,3075
20070301|2007-01-25 13:00,25,108.34,108.38,108.34,108.38,901
20070301|2007-01-25 13:30,25,108.38,108.39,108.37,108.37,810
20070301|2007-01-25 14:00,25,108.37,108.39,108.37,108.38,376
20070301|2007-01-25 14:30,25,108.39,108.39,108.38,108.39,983
20070301|2007-01-25 15:00,25,108.4,108.4,108.4,108.4,50
20070301|2007-01-26 01:00,26,108.36,108.38,108.33,108.35,13585
20070301|2007-01-26 01:30,26,108.35,108.36,108.33,108.35,15187
20070301|2007-01-26 02:00,26,108.35,108.37,108.33,108.36,16611
20070301|2007-01-26 02:30,26,108.35,108.4,108.33,108.35,33368
20070301|2007-01-26 03:00,26,108.35,108.4,108.35,108.39,34832
20070301|2007-01-26 03:30,26,108.39,108.39,108.36,108.37,17243
20070301|2007-01-26 04:00,26,108.37,108.38,108.33,108.35,26271
20070301|2007-01-26 04:30,26,108.36,108.37,108.34,108.36,11548
20070301|2007-01-26 05:00,26,108.36,108.37,108.34,108.36,27069
20070301|2007-01-26 05:30,26,108.36,108.37,108.3,108.33,35329
20070301|2007-01-26 06:00,26,108.32,108.33,108.28,108.3,33287
20070301|2007-01-26 06:30,26,108.3,108.31,108.29,108.31,20773
20070301|2007-01-26 07:00,26,108.31,108.33,108.26,108.27,31074
20070301|2007-01-26 07:30,26,108.27,108.36,108.23,108.34,87345
20070301|2007-01-26 08:00,26,108.34,108.35,108.31,108.32,39795
20070301|2007-01-26 08:30,26,108.32,108.35,108.27,108.29,41951
20070301|2007-01-26 09:00,26,108.28,108.38,108.27,108.37,55982
20070301|2007-01-26 09:30,26,108.36,108.39,108.34,108.36,31477
20070301|2007-01-26 10:00,26,108.36,108.4,108.35,108.39,26229
20070301|2007-01-26 10:30,26,108.39,108.4,108.35,108.37,15723
20070301|2007-01-26 11:00,26,108.37,108.37,108.35,108.36,4803
20070301|2007-01-26 11:30,26,108.35,108.36,108.35,108.36,2149
20070301|2007-01-26 12:00,26,108.36,108.36,108.35,108.35,1519
20070301|2007-01-26 12:30,26,108.35,108.35,108.34,108.34,593
20070301|2007-01-26 13:00,26,108.35,108.36,108.35,108.36,583
20070301|2007-01-26 13:30,26,108.36,108.37,108.35,108.36,270
20070301|2007-01-26 14:00,26,108.36,108.36,108.34,108.35,74
20070301|2007-01-26 14:30,26,108.34,108.35,108.33,108.33,639
20070301|2007-01-26 15:00,26,108.36,108.36,108.36,108.36,25
20070301|2007-01-29 01:00,29,108.36,108.38,108.34,108.37,7155
20070301|2007-01-29 01:30,29,108.37,108.41,108.36,108.41,8851
20070301|2007-01-29 02:00,29,108.41,108.41,108.38,108.39,16170
20070301|2007-01-29 02:30,29,108.38,108.39,108.36,108.36,23057
20070301|2007-01-29 03:00,29,108.37,108.37,108.34,108.36,24265
20070301|2007-01-29 03:30,29,108.36,108.37,108.32,108.32,27483
20070301|2007-01-29 04:00,29,108.31,108.34,108.29,108.31,27558
20070301|2007-01-29 04:30,29,108.31,108.32,108.3,108.3,12392
20070301|2007-01-29 05:00,29,108.31,108.31,108.27,108.3,29223
20070301|2007-01-29 05:30,29,108.3,108.31,108.28,108.31,11448
20070301|2007-01-29 06:00,29,108.3,108.32,108.29,108.31,6150
20070301|2007-01-29 06:30,29,108.31,108.34,108.31,108.33,15396
20070301|2007-01-29 07:00,29,108.34,108.34,108.32,108.33,16550
20070301|2007-01-29 07:30,29,108.32,108.36,108.32,108.35,20019
20070301|2007-01-29 08:00,29,108.35,108.35,108.32,108.33,25834
20070301|2007-01-29 08:30,29,108.33,108.34,108.26,108.28,48216
20070301|2007-01-29 09:00,29,108.28,108.29,108.25,108.29,22673
20070301|2007-01-29 09:30,29,108.29,108.3,108.27,108.29,21660
20070301|2007-01-29 10:00,29,108.29,108.31,108.27,108.3,15778
20070301|2007-01-29 10:30,29,108.3,108.32,108.29,108.3,11616
20070301|2007-01-29 11:00,29,108.3,108.3,108.28,108.29,3394
20070301|2007-01-29 11:30,29,108.28,108.29,108.26,108.28,6209
20070301|2007-01-29 12:00,29,108.28,108.28,108.25,108.27,4081
20070301|2007-01-29 12:30,29,108.26,108.28,108.26,108.26,1052
20070301|2007-01-29 13:00,29,108.26,108.28,108.26,108.28,1070
20070301|2007-01-29 13:30,29,108.27,108.28,108.27,108.27,518
20070301|2007-01-29 14:00,29,108.27,108.27,108.27,108.27,161
20070301|2007-01-29 14:30,29,108.27,108.27,108.25,108.26,530
20070301|2007-01-30 01:00,30,108.26,108.29,108.26,108.28,5741
20070301|2007-01-30 01:30,30,108.28,108.34,108.27,108.33,22986
20070301|2007-01-30 02:00,30,108.33,108.36,108.32,108.32,27175
20070301|2007-01-30 02:30,30,108.31,108.34,108.31,108.33,19867
20070301|2007-01-30 03:00,30,108.34,108.39,108.33,108.38,63334
20070301|2007-01-30 03:30,30,108.38,108.41,108.36,108.4,59550
20070301|2007-01-30 04:00,30,108.4,108.42,108.38,108.39,32760
20070301|2007-01-30 04:30,30,108.39,108.4,108.36,108.38,17723
20070301|2007-01-30 05:00,30,108.37,108.38,108.34,108.35,22458
20070301|2007-01-30 05:30,30,108.35,108.37,108.34,108.36,16166
20070301|2007-01-30 06:00,30,108.35,108.36,108.33,108.34,10864
20070301|2007-01-30 06:30,30,108.34,108.36,108.34,108.36,11668
20070301|2007-01-30 07:00,30,108.35,108.39,108.35,108.37,19785
20070301|2007-01-30 07:30,30,108.37,108.39,108.35,108.37,25242
20070301|2007-01-30 08:00,30,108.37,108.41,108.36,108.39,62445
20070301|2007-01-30 08:30,30,108.39,108.4,108.35,108.36,36007
20070301|2007-01-30 09:00,30,108.36,108.38,108.33,108.34,33104
20070301|2007-01-30 09:30,30,108.34,108.37,108.33,108.36,26961
20070301|2007-01-30 10:00,30,108.36,108.36,108.33,108.35,14303
20070301|2007-01-30 10:30,30,108.36,108.37,108.35,108.36,8418
20070301|2007-01-30 11:00,30,108.36,108.36,108.35,108.36,2380
20070301|2007-01-30 11:30,30,108.36,108.36,108.35,108.35,8298
20070301|2007-01-30 12:00,30,108.35,108.36,108.34,108.35,2321
20070301|2007-01-30 12:30,30,108.34,108.35,108.34,108.34,266
20070301|2007-01-30 13:00,30,108.35,108.36,108.34,108.36,473
20070301|2007-01-30 13:30,30,108.35,108.37,108.35,108.37,472
20070301|2007-01-30 14:00,30,108.37,108.37,108.36,108.36,184
20070301|2007-01-30 14:30,30,108.37,108.37,108.36,108.36,482
20070301|2007-01-30 15:00,30,108.37,108.37,108.37,108.37,25
20070301|2007-01-31 01:00,31,108.34,108.4,108.33,108.39,13166
20070301|2007-01-31 01:30,31,108.4,108.43,108.39,108.4,16811
20070301|2007-01-31 02:00,31,108.39,108.42,108.39,108.4,16755
20070301|2007-01-31 02:30,31,108.4,108.42,108.38,108.41,18145
20070301|2007-01-31 03:00,31,108.41,108.41,108.38,108.39,15642
20070301|2007-01-31 03:30,31,108.4,108.43,108.39,108.42,22721
20070301|2007-01-31 04:00,31,108.41,108.42,108.39,108.4,19108
20070301|2007-01-31 04:30,31,108.4,108.43,108.39,108.41,21172
20070301|2007-01-31 05:00,31,108.41,108.41,108.39,108.4,10609
20070301|2007-01-31 05:30,31,108.4,108.41,108.39,108.4,10747
20070301|2007-01-31 06:00,31,108.4,108.4,108.36,108.37,27282
20070301|2007-01-31 06:30,31,108.38,108.38,108.31,108.32,48507
20070301|2007-01-31 07:00,31,108.32,108.34,108.23,108.29,58976
20070301|2007-01-31 07:30,31,108.29,108.32,108.22,108.27,83104
20070301|2007-01-31 08:00,31,108.27,108.29,108.23,108.28,39719
20070301|2007-01-31 08:30,31,108.27,108.35,108.27,108.34,65471
20070301|2007-01-31 09:00,31,108.34,108.41,108.33,108.39,67821
20070301|2007-01-31 09:30,31,108.4,108.46,108.39,108.43,62298
20070301|2007-01-31 10:00,31,108.44,108.44,108.39,108.41,57112
20070301|2007-01-31 10:30,31,108.41,108.41,108.39,108.4,21903
20070301|2007-01-31 11:00,31,108.4,108.4,108.37,108.38,11400
20070301|2007-01-31 11:30,31,108.38,108.38,108.37,108.37,6994
20070301|2007-01-31 12:00,31,108.37,108.38,108.35,108.37,3461
20070301|2007-01-31 12:30,31,108.37,108.39,108.36,108.37,909
20070301|2007-01-31 13:00,31,108.36,108.44,108.34,108.39,6915
20070301|2007-01-31 13:30,31,108.39,108.42,108.37,108.42,1744
20070301|2007-01-31 14:00,31,108.42,108.43,108.42,108.43,386
20070301|2007-01-31 14:30,31,108.43,108.45,108.43,108.44,631
20070301|2007-01-31 15:00,31,108.44,108.44,108.44,108.44,30
20070301|2007-02-01 01:00,1,108.4,108.46,108.4,108.46,22784
20070301|2007-02-01 01:30,1,108.45,108.51,108.45,108.51,34551
20070301|2007-02-01 02:00,1,108.51,108.58,108.49,108.56,68295
20070301|2007-02-01 02:30,1,108.56,108.58,108.53,108.55,38117
20070301|2007-02-01 03:00,1,108.54,108.56,108.52,108.53,35484
20070301|2007-02-01 03:30,1,108.53,108.54,108.5,108.53,43497
20070301|2007-02-01 04:00,1,108.53,108.55,108.51,108.52,27167
20070301|2007-02-01 04:30,1,108.52,108.53,108.5,108.51,21558
20070301|2007-02-01 05:00,1,108.51,108.53,108.5,108.53,9517
20070301|2007-02-01 05:30,1,108.52,108.53,108.52,108.53,6643
20070301|2007-02-01 06:00,1,108.52,108.54,108.51,108.52,10861
20070301|2007-02-01 06:30,1,108.52,108.53,108.51,108.53,7994
20070301|2007-02-01 07:00,1,108.53,108.57,108.51,108.56,18034
20070301|2007-02-01 07:30,1,108.56,108.59,108.54,108.57,43055
20070301|2007-02-01 08:00,1,108.57,108.61,108.56,108.6,44762
20070301|2007-02-01 08:30,1,108.61,108.65,108.57,108.61,45420
20070301|2007-02-01 09:00,1,108.61,108.62,108.5,108.52,100884
20070301|2007-02-01 09:30,1,108.52,108.54,108.46,108.48,45913
20070301|2007-02-01 10:00,1,108.48,108.52,108.45,108.5,37246
20070301|2007-02-01 10:30,1,108.5,108.51,108.44,108.45,26157
20070301|2007-02-01 11:00,1,108.46,108.49,108.45,108.45,8428
20070301|2007-02-01 11:30,1,108.45,108.46,108.43,108.44,6662
20070301|2007-02-01 12:00,1,108.44,108.46,108.44,108.45,1460
20070301|2007-02-01 12:30,1,108.44,108.45,108.44,108.45,1269
20070301|2007-02-01 13:00,1,108.45,108.45,108.45,108.45,678
20070301|2007-02-01 13:30,1,108.44,108.44,108.43,108.43,893
20070301|2007-02-01 14:00,1,108.43,108.44,108.43,108.43,366
20070301|2007-02-01 14:30,1,108.42,108.44,108.42,108.42,457
20070301|2007-02-01 15:00,1,108.43,108.43,108.43,108.43,15
20070301|2007-02-02 01:00,2,108.44,108.46,108.42,108.44,9732
20070301|2007-02-02 01:30,2,108.45,108.45,108.38,108.4,21116
20070301|2007-02-02 02:00,2,108.4,108.42,108.39,108.41,14849
20070301|2007-02-02 02:30,2,108.41,108.44,108.41,108.43,18341
20070301|2007-02-02 03:00,2,108.43,108.44,108.41,108.41,13291
20070301|2007-02-02 03:30,2,108.41,108.43,108.4,108.41,11943
20070301|2007-02-02 04:00,2,108.41,108.42,108.4,108.4,12906
20070301|2007-02-02 04:30,2,108.4,108.41,108.39,108.41,9101
20070301|2007-02-02 05:00,2,108.41,108.42,108.39,108.39,12239
20070301|2007-02-02 05:30,2,108.4,108.41,108.37,108.39,21260
20070301|2007-02-02 06:00,2,108.39,108.41,108.39,108.4,7934
20070301|2007-02-02 06:30,2,108.4,108.41,108.39,108.4,10034
20070301|2007-02-02 07:00,2,108.41,108.48,108.38,108.43,47154
20070301|2007-02-02 07:30,2,108.43,108.54,108.4,108.45,112217
20070301|2007-02-02 08:00,2,108.45,108.6,108.36,108.52,187688
20070301|2007-02-02 08:30,2,108.52,108.64,108.51,108.61,123655
20070301|2007-02-02 09:00,2,108.6,108.7,108.59,108.67,85038
20070301|2007-02-02 09:30,2,108.68,108.72,108.65,108.71,51435
20070301|2007-02-02 10:00,2,108.7,108.71,108.66,108.69,34543
20070301|2007-02-02 10:30,2,108.69,108.7,108.66,108.67,23491
20070301|2007-02-02 11:00,2,108.67,108.68,108.66,108.67,10228
20070301|2007-02-02 11:30,2,108.67,108.68,108.65,108.66,5282
20070301|2007-02-02 12:00,2,108.66,108.67,108.65,108.66,1536
20070301|2007-02-02 12:30,2,108.67,108.67,108.65,108.66,575
20070301|2007-02-02 13:00,2,108.66,108.67,108.65,108.67,363
20070301|2007-02-02 13:30,2,108.67,108.68,108.66,108.66,654
20070301|2007-02-02 14:00,2,108.67,108.67,108.66,108.66,654
20070301|2007-02-02 14:30,2,108.67,108.67,108.66,108.67,537
20070301|2007-02-02 15:00,2,108.66,108.66,108.66,108.66,15
20070301|2007-02-05 01:00,5,108.66,108.72,108.66,108.69,21597
20070301|2007-02-05 01:30,5,108.69,108.75,108.69,108.74,36543
20070301|2007-02-05 02:00,5,108.75,108.8,108.75,108.79,42811
20070301|2007-02-05 02:30,5,108.8,108.8,108.71,108.72,50745
20070301|2007-02-05 03:00,5,108.72,108.79,108.72,108.75,30366
20070301|2007-02-05 03:30,5,108.74,108.78,108.73,108.76,37647
20070301|2007-02-05 04:00,5,108.77,108.79,108.75,108.78,17942
20070301|2007-02-05 04:30,5,108.78,108.84,108.78,108.82,52545
20070301|2007-02-05 05:00,5,108.83,108.84,108.78,108.79,27094
20070301|2007-02-05 05:30,5,108.78,108.79,108.78,108.78,4790
20070301|2007-02-05 06:00,5,108.79,108.8,108.77,108.79,17153
20070301|2007-02-05 06:30,5,108.79,108.8,108.78,108.79,8974
20070301|2007-02-05 07:00,5,108.78,108.8,108.78,108.79,7353
20070301|2007-02-05 07:30,5,108.79,108.81,108.78,108.79,19863
20070301|2007-02-05 08:00,5,108.8,108.83,108.79,108.81,31141
20070301|2007-02-05 08:30,5,108.8,108.81,108.76,108.78,26937
20070301|2007-02-05 09:00,5,108.78,108.84,108.76,108.81,48988
20070301|2007-02-05 09:30,5,108.8,108.81,108.78,108.79,21736
20070301|2007-02-05 10:00,5,108.79,108.83,108.79,108.82,21622
20070301|2007-02-05 10:30,5,108.81,108.82,108.77,108.78,24000
20070301|2007-02-05 11:00,5,108.78,108.81,108.78,108.8,6770
20070301|2007-02-05 11:30,5,108.8,108.8,108.78,108.79,4270
20070301|2007-02-05 12:00,5,108.79,108.79,108.78,108.79,3825
20070301|2007-02-05 12:30,5,108.78,108.78,108.78,108.78,858
20070301|2007-02-05 13:00,5,108.78,108.78,108.77,108.78,480
20070301|2007-02-05 13:30,5,108.78,108.78,108.77,108.77,570
20070301|2007-02-05 14:00,5,108.76,108.77,108.76,108.76,559
20070301|2007-02-05 14:30,5,108.76,108.78,108.76,108.77,553
20070301|2007-02-05 15:00,5,108.77,108.77,108.77,108.77,8
20070301|2007-02-06 01:00,6,108.78,108.8,108.77,108.79,6765
20070301|2007-02-06 01:30,6,108.79,108.79,108.74,108.74,10048
20070301|2007-02-06 02:00,6,108.74,108.77,108.74,108.77,22030
20070301|2007-02-06 02:30,6,108.77,108.79,108.75,108.77,27999
20070301|2007-02-06 03:00,6,108.78,108.82,108.77,108.8,32966
20070301|2007-02-06 03:30,6,108.8,108.84,108.78,108.83,40853
20070301|2007-02-06 04:00,6,108.82,108.85,108.81,108.82,47076
20070301|2007-02-06 04:30,6,108.83,108.84,108.8,108.83,30258
20070301|2007-02-06 05:00,6,108.82,108.82,108.78,108.8,31657
20070301|2007-02-06 05:30,6,108.8,108.82,108.8,108.8,13045
20070301|2007-02-06 06:00,6,108.8,108.82,108.79,108.8,12665
20070301|2007-02-06 06:30,6,108.8,108.82,108.78,108.79,15488
20070301|2007-02-06 07:00,6,108.8,108.8,108.72,108.73,41619
20070301|2007-02-06 07:30,6,108.74,108.77,108.72,108.76,48968
20070301|2007-02-06 08:00,6,108.76,108.76,108.71,108.73,34611
20070301|2007-02-06 08:30,6,108.73,108.75,108.72,108.74,27424
20070301|2007-02-06 09:00,6,108.75,108.76,108.73,108.75,22426
20070301|2007-02-06 09:30,6,108.76,108.78,108.74,108.76,17363
20070301|2007-02-06 10:00,6,108.76,108.8,108.76,108.78,22909
20070301|2007-02-06 10:30,6,108.78,108.8,108.77,108.79,16128
20070301|2007-02-06 11:00,6,108.79,108.8,108.77,108.79,6418
20070301|2007-02-06 11:30,6,108.79,108.8,108.78,108.8,5029
20070301|2007-02-06 12:00,6,108.81,108.82,108.8,108.81,5639
20070301|2007-02-06 12:30,6,108.81,108.82,108.8,108.82,3392
20070301|2007-02-06 13:00,6,108.82,108.83,108.81,108.81,323
20070301|2007-02-06 13:30,6,108.82,108.83,108.81,108.83,302
20070301|2007-02-06 14:00,6,108.82,108.82,108.8,108.81,985
20070301|2007-02-06 14:30,6,108.82,108.84,108.82,108.84,1345
20070301|2007-02-06 15:00,6,108.84,108.84,108.84,108.84,201
20070301|2007-02-07 01:00,7,108.84,108.85,108.79,108.8,14882
20070301|2007-02-07 01:30,7,108.8,108.83,108.79,108.83,9067
20070301|2007-02-07 02:00,7,108.83,108.85,108.8,108.83,23398
20070301|2007-02-07 02:30,7,108.83,108.84,108.78,108.78,44167
20070301|2007-02-07 03:00,7,108.78,108.81,108.78,108.8,22177
20070301|2007-02-07 03:30,7,108.79,108.81,108.75,108.77,47502
20070301|2007-02-07 04:00,7,108.77,108.78,108.69,108.71,64119
20070301|2007-02-07 04:30,7,108.71,108.73,108.69,108.73,32887
20070301|2007-02-07 05:00,7,108.73,108.74,108.71,108.71,27667
20070301|2007-02-07 05:30,7,108.7,108.72,108.7,108.72,24983
20070301|2007-02-07 06:00,7,108.72,108.74,108.7,108.73,13799
20070301|2007-02-07 06:30,7,108.73,108.74,108.72,108.74,6972
20070301|2007-02-07 07:00,7,108.74,108.75,108.69,108.72,27736
20070301|2007-02-07 07:30,7,108.72,108.76,108.71,108.74,27550
20070301|2007-02-07 08:00,7,108.74,108.8,108.73,108.78,56099
20070301|2007-02-07 08:30,7,108.78,108.8,108.73,108.75,51991
20070301|2007-02-07 09:00,7,108.75,108.76,108.7,108.75,35200
20070301|2007-02-07 09:30,7,108.76,108.77,108.73,108.76,23639
20070301|2007-02-07 10:00,7,108.75,108.78,108.75,108.77,28265
20070301|2007-02-07 10:30,7,108.77,108.8,108.77,108.77,31088
20070301|2007-02-07 11:00,7,108.78,108.78,108.76,108.78,9976
20070301|2007-02-07 11:30,7,108.78,108.78,108.76,108.77,6921
20070301|2007-02-07 12:00,7,108.77,108.79,108.75,108.78,3351
20070301|2007-02-07 12:30,7,108.78,108.81,108.77,108.8,3334
20070301|2007-02-07 13:00,7,108.8,108.82,108.79,108.82,3184
20070301|2007-02-07 13:30,7,108.81,108.83,108.81,108.83,1836
20070301|2007-02-07 14:00,7,108.82,108.83,108.82,108.83,1154
20070301|2007-02-07 14:30,7,108.83,108.83,108.81,108.83,563
20070301|2007-02-07 15:00,7,108.82,108.82,108.82,108.82,111
20070301|2007-02-08 01:00,8,108.76,108.81,108.76,108.79,17234
20070301|2007-02-08 01:30,8,108.8,108.81,108.76,108.76,12692
20070301|2007-02-08 02:00,8,108.76,108.79,108.75,108.76,10837
20070301|2007-02-08 02:30,8,108.76,108.78,108.72,108.73,21118
20070301|2007-02-08 03:00,8,108.74,108.75,108.71,108.74,25558
20070301|2007-02-08 03:30,8,108.73,108.75,108.71,108.71,33900
20070301|2007-02-08 04:00,8,108.72,108.74,108.71,108.71,31497
20070301|2007-02-08 04:30,8,108.72,108.74,108.72,108.74,25954
20070301|2007-02-08 05:00,8,108.74,108.77,108.73,108.76,29471
20070301|2007-02-08 05:30,8,108.75,108.77,108.73,108.75,19026
20070301|2007-02-08 06:00,8,108.75,108.79,108.73,108.75,42099
20070301|2007-02-08 06:30,8,108.75,108.76,108.72,108.75,14706
20070301|2007-02-08 07:00,8,108.76,108.76,108.74,108.75,11583
20070301|2007-02-08 07:30,8,108.75,108.8,108.66,108.67,106181
20070301|2007-02-08 08:00,8,108.67,108.68,108.57,108.61,126180
20070301|2007-02-08 08:30,8,108.61,108.62,108.58,108.62,59827
20070301|2007-02-08 09:00,8,108.61,108.63,108.58,108.61,43670
20070301|2007-02-08 09:30,8,108.61,108.63,108.6,108.6,29355
20070301|2007-02-08 10:00,8,108.6,108.64,108.59,108.63,30594
20070301|2007-02-08 10:30,8,108.63,108.64,108.61,108.61,22710
20070301|2007-02-08 11:00,8,108.62,108.62,108.59,108.61,8222
20070301|2007-02-08 11:30,8,108.61,108.62,108.59,108.62,8202
20070301|2007-02-08 12:00,8,108.62,108.64,108.6,108.62,6814
20070301|2007-02-08 12:30,8,108.62,108.63,108.6,108.61,1266
20070301|2007-02-08 13:00,8,108.61,108.61,108.6,108.61,213
20070301|2007-02-08 13:30,8,108.61,108.63,108.6,108.63,2024
20070301|2007-02-08 14:00,8,108.62,108.63,108.62,108.62,218
20070301|2007-02-08 14:30,8,108.62,108.63,108.61,108.63,367
20070301|2007-02-08 15:00,8,108.64,108.64,108.64,108.64,2
20070301|2007-02-09 01:00,9,108.62,108.64,108.6,108.63,8430
20070301|2007-02-09 01:30,9,108.63,108.63,108.53,108.55,35638
20070301|2007-02-09 02:00,9,108.54,108.56,108.54,108.55,31152
20070301|2007-02-09 02:30,9,108.56,108.56,108.52,108.53,34710
20070301|2007-02-09 03:00,9,108.53,108.55,108.51,108.53,33447
20070301|2007-02-09 03:30,9,108.52,108.56,108.52,108.54,25557
20070301|2007-02-09 04:00,9,108.55,108.57,108.53,108.55,22157
20070301|2007-02-09 04:30,9,108.55,108.56,108.54,108.55,27607
20070301|2007-02-09 05:00,9,108.56,108.56,108.54,108.55,10852
20070301|2007-02-09 05:30,9,108.54,108.56,108.53,108.56,16696
20070301|2007-02-09 06:00,9,108.56,108.56,108.52,108.53,8651
20070301|2007-02-09 06:30,9,108.52,108.53,108.47,108.48,58491
20070301|2007-02-09 07:00,9,108.49,108.5,108.46,108.48,31919
20070301|2007-02-09 07:30,9,108.49,108.5,108.45,108.48,38776
20070301|2007-02-09 08:00,9,108.49,108.5,108.45,108.48,35873
20070301|2007-02-09 08:30,9,108.48,108.5,108.45,108.48,31033
20070301|2007-02-09 09:00,9,108.48,108.49,108.43,108.44,42510
20070301|2007-02-09 09:30,9,108.44,108.47,108.43,108.45,35459
20070301|2007-02-09 10:00,9,108.45,108.47,108.43,108.44,22506
20070301|2007-02-09 10:30,9,108.45,108.47,108.44,108.46,16400
20070301|2007-02-09 11:00,9,108.46,108.47,108.43,108.44,17188
20070301|2007-02-09 11:30,9,108.44,108.45,108.43,108.44,7999
20070301|2007-02-09 12:00,9,108.44,108.45,108.43,108.43,810
20070301|2007-02-09 12:30,9,108.44,108.45,108.44,108.45,193
20070301|2007-02-09 13:00,9,108.44,108.45,108.44,108.45,106
20070301|2007-02-09 13:30,9,108.45,108.46,108.45,108.46,153
20070301|2007-02-09 14:00,9,108.45,108.46,108.45,108.46,2
20070301|2007-02-09 14:30,9,108.45,108.47,108.45,108.47,1779
20070301|2007-02-09 15:00,9,108.47,108.47,108.47,108.47,64
20070301|2007-02-12 01:00,12,108.45,108.47,108.44,108.46,9470
20070301|2007-02-12 01:30,12,108.46,108.48,108.45,108.46,18420
20070301|2007-02-12 02:00,12,108.46,108.46,108.41,108.42,34433
20070301|2007-02-12 02:30,12,108.43,108.43,108.39,108.4,29708
20070301|2007-02-12 03:00,12,108.4,108.44,108.39,108.43,35032
20070301|2007-02-12 03:30,12,108.43,108.44,108.4,108.44,24976
20070301|2007-02-12 04:00,12,108.43,108.44,108.39,108.4,21714
20070301|2007-02-12 04:30,12,108.41,108.41,108.37,108.39,39606
20070301|2007-02-12 05:00,12,108.39,108.39,108.37,108.39,20193
20070301|2007-02-12 05:30,12,108.39,108.41,108.38,108.39,11759
20070301|2007-02-12 06:00,12,108.4,108.4,108.38,108.38,11025
20070301|2007-02-12 06:30,12,108.38,108.38,108.35,108.37,37031
20070301|2007-02-12 07:00,12,108.37,108.38,108.35,108.38,19712
20070301|2007-02-12 07:30,12,108.38,108.41,108.37,108.41,29938
20070301|2007-02-12 08:00,12,108.4,108.42,108.39,108.4,25972
20070301|2007-02-12 08:30,12,108.39,108.42,108.38,108.4,30612
20070301|2007-02-12 09:00,12,108.4,108.45,108.4,108.43,36027
20070301|2007-02-12 09:30,12,108.43,108.43,108.41,108.42,21232
20070301|2007-02-12 10:00,12,108.42,108.43,108.4,108.41,27771
20070301|2007-02-12 10:30,12,108.41,108.42,108.4,108.42,7526
20070301|2007-02-12 11:00,12,108.42,108.43,108.41,108.42,2491
20070301|2007-02-12 11:30,12,108.42,108.42,108.41,108.41,3407
20070301|2007-02-12 12:00,12,108.42,108.42,108.41,108.41,2710
20070301|2007-02-12 12:30,12,108.4,108.41,108.4,108.4,2325
20070301|2007-02-12 13:00,12,108.39,108.41,108.39,108.39,344
20070301|2007-02-12 13:30,12,108.4,108.41,108.4,108.41,968
20070301|2007-02-12 14:00,12,108.41,108.42,108.4,108.4,898
20070301|2007-02-12 14:30,12,108.4,108.4,108.39,108.39,293
20070301|2007-02-13 01:00,13,108.36,108.37,108.34,108.37,22817
20070301|2007-02-13 01:30,13,108.36,108.37,108.32,108.34,21521
20070301|2007-02-13 02:00,13,108.34,108.36,108.31,108.32,27657
20070301|2007-02-13 02:30,13,108.32,108.35,108.32,108.33,21433
20070301|2007-02-13 03:00,13,108.33,108.35,108.3,108.35,41529
20070301|2007-02-13 03:30,13,108.35,108.38,108.33,108.34,64569
20070301|2007-02-13 04:00,13,108.33,108.39,108.32,108.39,73258
20070301|2007-02-13 04:30,13,108.38,108.4,108.37,108.39,34164
20070301|2007-02-13 05:00,13,108.39,108.4,108.36,108.37,23414
20070301|2007-02-13 05:30,13,108.36,108.38,108.36,108.38,8472
20070301|2007-02-13 06:00,13,108.37,108.39,108.35,108.36,16676
20070301|2007-02-13 06:30,13,108.37,108.38,108.36,108.37,12193
20070301|2007-02-13 07:00,13,108.38,108.38,108.36,108.36,12162
20070301|2007-02-13 07:30,13,108.37,108.42,108.37,108.39,34797
20070301|2007-02-13 08:00,13,108.39,108.4,108.35,108.38,40406
20070301|2007-02-13 08:30,13,108.37,108.38,108.36,108.37,19638
20070301|2007-02-13 09:00,13,108.37,108.37,108.32,108.34,44741
20070301|2007-02-13 09:30,13,108.34,108.36,108.34,108.34,22274
20070301|2007-02-13 10:00,13,108.35,108.35,108.33,108.33,20758
20070301|2007-02-13 10:30,13,108.34,108.35,108.32,108.33,16479
20070301|2007-02-13 11:00,13,108.33,108.34,108.32,108.33,11047
20070301|2007-02-13 11:30,13,108.33,108.35,108.33,108.33,3689
20070301|2007-02-13 12:00,13,108.33,108.34,108.33,108.33,1234
20070301|2007-02-13 12:30,13,108.33,108.34,108.32,108.34,576
20070301|2007-02-13 13:00,13,108.33,108.33,108.32,108.33,361
20070301|2007-02-13 13:30,13,108.34,108.34,108.33,108.34,1522
20070301|2007-02-13 14:00,13,108.34,108.35,108.34,108.35,163
20070301|2007-02-13 14:30,13,108.35,108.35,108.34,108.34,331
20070301|2007-02-13 15:00,13,108.34,108.34,108.34,108.34,16
20070301|2007-02-14 01:00,14,108.35,108.36,108.31,108.32,12449
20070301|2007-02-14 01:30,14,108.32,108.34,108.32,108.34,12596
20070301|2007-02-14 02:00,14,108.34,108.36,108.33,108.35,14730
20070301|2007-02-14 02:30,14,108.35,108.36,108.34,108.36,23482
20070301|2007-02-14 03:00,14,108.36,108.36,108.33,108.33,16035
20070301|2007-02-14 03:30,14,108.34,108.35,108.32,108.33,24815
20070301|2007-02-14 04:00,14,108.33,108.34,108.32,108.33,19145
20070301|2007-02-14 04:30,14,108.34,108.35,108.31,108.34,38918
20070301|2007-02-14 05:00,14,108.34,108.35,108.32,108.33,25728
20070301|2007-02-14 05:30,14,108.33,108.38,108.33,108.37,28424
20070301|2007-02-14 06:00,14,108.37,108.37,108.35,108.35,20822
20070301|2007-02-14 06:30,14,108.35,108.37,108.34,108.35,15466
20070301|2007-02-14 07:00,14,108.36,108.37,108.35,108.37,12921
20070301|2007-02-14 07:30,14,108.36,108.4,108.35,108.37,42069
20070301|2007-02-14 08:00,14,108.36,108.38,108.36,108.37,24937
20070301|2007-02-14 08:30,14,108.37,108.44,108.36,108.42,40972
20070301|2007-02-14 09:00,14,108.42,108.5,108.42,108.48,116843
20070301|2007-02-14 09:30,14,108.48,108.48,108.43,108.44,55315
20070301|2007-02-14 10:00,14,108.44,108.45,108.42,108.44,50518
20070301|2007-02-14 10:30,14,108.44,108.46,108.43,108.46,28123
20070301|2007-02-14 11:00,14,108.46,108.47,108.43,108.44,15233
20070301|2007-02-14 11:30,14,108.44,108.45,108.43,108.44,5951
20070301|2007-02-14 12:00,14,108.44,108.45,108.43,108.45,2140
20070301|2007-02-14 12:30,14,108.45,108.47,108.45,108.46,1739
20070301|2007-02-14 13:00,14,108.46,108.47,108.46,108.46,755
20070301|2007-02-14 13:30,14,108.47,108.47,108.46,108.46,1803
20070301|2007-02-14 14:00,14,108.46,108.47,108.46,108.47,190
20070301|2007-02-14 14:30,14,108.47,108.47,108.46,108.47,168
20070301|2007-02-14 15:00,14,108.47,108.47,108.47,108.47,1
20070301|2007-02-15 01:00,15,108.44,108.47,108.43,108.46,9966
20070301|2007-02-15 01:30,15,108.46,108.47,108.43,108.43,12106
20070301|2007-02-15 02:00,15,108.44,108.45,108.42,108.45,30438
20070301|2007-02-15 02:30,15,108.44,108.53,108.43,108.51,56319
20070301|2007-02-15 03:00,15,108.52,108.58,108.51,108.57,79688
20070301|2007-02-15 03:30,15,108.56,108.58,108.55,108.57,63835
20070301|2007-02-15 04:00,15,108.56,108.57,108.54,108.54,27740
20070301|2007-02-15 04:30,15,108.55,108.56,108.54,108.55,26985
20070301|2007-02-15 05:00,15,108.56,108.57,108.55,108.56,16600
20070301|2007-02-15 05:30,15,108.56,108.59,108.55,108.58,26466
20070301|2007-02-15 06:00,15,108.59,108.59,108.57,108.58,12131
20070301|2007-02-15 06:30,15,108.58,108.58,108.56,108.57,8183
20070301|2007-02-15 07:00,15,108.57,108.61,108.56,108.6,39155
20070301|2007-02-15 07:30,15,108.6,108.64,108.6,108.62,75445
20070301|2007-02-15 08:00,15,108.62,108.65,108.6,108.65,48097
20070301|2007-02-15 08:30,15,108.65,108.66,108.63,108.64,39449
20070301|2007-02-15 09:00,15,108.65,108.68,108.65,108.68,38869
20070301|2007-02-15 09:30,15,108.67,108.71,108.64,108.67,86591
20070301|2007-02-15 10:00,15,108.67,108.7,108.66,108.67,41121
20070301|2007-02-15 10:30,15,108.67,108.69,108.65,108.69,19715
20070301|2007-02-15 11:00,15,108.69,108.74,108.69,108.72,35416
20070301|2007-02-15 11:30,15,108.73,108.74,108.69,108.69,14986
20070301|2007-02-15 12:00,15,108.69,108.71,108.69,108.71,8305
20070301|2007-02-15 12:30,15,108.7,108.71,108.69,108.7,977
20070301|2007-02-15 13:00,15,108.7,108.7,108.69,108.7,144
20070301|2007-02-15 13:30,15,108.7,108.7,108.69,108.69,394
20070301|2007-02-15 14:00,15,108.69,108.69,108.68,108.68,1308
20070301|2007-02-15 14:30,15,108.69,108.69,108.68,108.68,333
20070301|2007-02-15 15:00,15,108.68,108.68,108.68,108.68,5
20070301|2007-02-16 01:00,16,108.7,108.7,108.67,108.68,13631
20070301|2007-02-16 01:30,16,108.68,108.72,108.67,108.71,20571
20070301|2007-02-16 02:00,16,108.72,108.73,108.69,108.72,23914
20070301|2007-02-16 02:30,16,108.71,108.72,108.69,108.69,22988
20070301|2007-02-16 03:00,16,108.69,108.7,108.66,108.67,35772
20070301|2007-02-16 03:30,16,108.67,108.72,108.67,108.69,38592
20070301|2007-02-16 04:00,16,108.7,108.72,108.69,108.7,34587
20070301|2007-02-16 04:30,16,108.69,108.72,108.69,108.71,23892
20070301|2007-02-16 05:00,16,108.71,108.72,108.68,108.68,25916
20070301|2007-02-16 05:30,16,108.69,108.72,108.69,108.7,30665
20070301|2007-02-16 06:00,16,108.7,108.7,108.67,108.69,21074
20070301|2007-02-16 06:30,16,108.69,108.7,108.68,108.69,18541
20070301|2007-02-16 07:00,16,108.69,108.75,108.68,108.73,29778
20070301|2007-02-16 07:30,16,108.74,108.74,108.64,108.67,107028
20070301|2007-02-16 08:00,16,108.67,108.68,108.63,108.64,55888
20070301|2007-02-16 08:30,16,108.64,108.67,108.63,108.66,35238
20070301|2007-02-16 09:00,16,108.66,108.66,108.62,108.63,45880
20070301|2007-02-16 09:30,16,108.64,108.64,108.61,108.63,29325
20070301|2007-02-16 10:00,16,108.63,108.63,108.57,108.6,43983
20070301|2007-02-16 10:30,16,108.6,108.61,108.59,108.6,17590
20070301|2007-02-16 11:00,16,108.61,108.62,108.59,108.59,10364
20070301|2007-02-16 11:30,16,108.6,108.61,108.59,108.6,3814
20070301|2007-02-16 12:00,16,108.6,108.61,108.59,108.6,1499
20070301|2007-02-16 12:30,16,108.59,108.61,108.59,108.6,818
20070301|2007-02-16 13:00,16,108.6,108.6,108.6,108.6,31
20070301|2007-02-16 13:30,16,108.6,108.6,108.6,108.6,46
20070301|2007-02-16 14:00,16,108.6,108.61,108.59,108.61,693
20070301|2007-02-16 14:30,16,108.61,108.62,108.6,108.62,208
20070301|2007-02-16 15:00,16,108.62,108.62,108.62,108.62,15
20070301|2007-02-19 01:00,19,108.6,108.61,108.58,108.59,5294
20070301|2007-02-19 01:30,19,108.59,108.59,108.54,108.55,13280
20070301|2007-02-19 02:00,19,108.55,108.56,108.54,108.54,10251
20070301|2007-02-19 02:30,19,108.55,108.56,108.53,108.53,14451
20070301|2007-02-19 03:00,19,108.54,108.55,108.53,108.54,11164
20070301|2007-02-19 03:30,19,108.55,108.55,108.53,108.54,10184
20070301|2007-02-19 04:00,19,108.54,108.55,108.53,108.54,7672
20070301|2007-02-19 04:30,19,108.54,108.55,108.53,108.55,7400
20070301|2007-02-19 05:00,19,108.54,108.55,108.53,108.54,7850
20070301|2007-02-19 05:30,19,108.54,108.55,108.53,108.54,7544
20070301|2007-02-19 06:00,19,108.54,108.54,108.53,108.53,1925
20070301|2007-02-19 06:30,19,108.53,108.55,108.52,108.54,5352
20070301|2007-02-19 07:00,19,108.53,108.55,108.53,108.54,5434
20070301|2007-02-19 07:30,19,108.54,108.54,108.53,108.54,1699
20070301|2007-02-19 08:00,19,108.54,108.54,108.51,108.51,10194
20070301|2007-02-19 08:30,19,108.51,108.53,108.51,108.53,5356
20070301|2007-02-19 09:00,19,108.53,108.54,108.53,108.54,5724
20070301|2007-02-19 09:30,19,108.53,108.55,108.52,108.53,10429
20070301|2007-02-19 10:00,19,108.53,108.53,108.51,108.52,15010
20070301|2007-02-19 10:30,19,108.52,108.52,108.51,108.51,4954
20070301|2007-02-19 11:00,19,108.52,108.53,108.51,108.53,3416
20070301|2007-02-19 11:30,19,108.52,108.53,108.51,108.52,1421
20070301|2007-02-19 12:00,19,108.52,108.53,108.52,108.52,1427
20070301|2007-02-19 12:30,19,108.52,108.52,108.51,108.52,295
20070301|2007-02-19 13:00,19,108.51,108.51,108.51,108.51,1
20070301|2007-02-19 14:30,19,108.51,108.52,108.51,108.52,146
20070301|2007-02-20 01:00,20,108.54,108.54,108.5,108.51,9736
20070301|2007-02-20 01:30,20,108.5,108.5,108.47,108.48,22277
20070301|2007-02-20 02:00,20,108.48,108.49,108.46,108.49,23290
20070301|2007-02-20 02:30,20,108.48,108.49,108.43,108.45,35957
20070301|2007-02-20 03:00,20,108.45,108.46,108.44,108.45,17320
20070301|2007-02-20 03:30,20,108.45,108.46,108.43,108.44,27286
20070301|2007-02-20 04:00,20,108.44,108.44,108.41,108.42,44290
20070301|2007-02-20 04:30,20,108.41,108.42,108.39,108.41,41809
20070301|2007-02-20 05:00,20,108.4,108.42,108.4,108.42,22267
20070301|2007-02-20 05:30,20,108.42,108.45,108.41,108.43,29875
20070301|2007-02-20 06:00,20,108.44,108.47,108.42,108.45,24556
20070301|2007-02-20 06:30,20,108.46,108.49,108.44,108.48,22049
20070301|2007-02-20 07:00,20,108.47,108.49,108.45,108.47,25715
20070301|2007-02-20 07:30,20,108.47,108.48,108.46,108.47,21769
20070301|2007-02-20 08:00,20,108.47,108.48,108.42,108.45,32672
20070301|2007-02-20 08:30,20,108.44,108.47,108.43,108.46,21671
20070301|2007-02-20 09:00,20,108.46,108.47,108.45,108.46,21726
20070301|2007-02-20 09:30,20,108.46,108.51,108.45,108.5,26706
20070301|2007-02-20 10:00,20,108.5,108.53,108.49,108.52,34556
20070301|2007-02-20 10:30,20,108.51,108.55,108.51,108.55,23456
20070301|2007-02-20 11:00,20,108.54,108.57,108.54,108.55,18349
20070301|2007-02-20 11:30,20,108.55,108.57,108.55,108.56,8960
20070301|2007-02-20 12:00,20,108.57,108.58,108.54,108.55,7154
20070301|2007-02-20 12:30,20,108.55,108.56,108.54,108.56,905
20070301|2007-02-20 13:00,20,108.56,108.57,108.56,108.56,318
20070301|2007-02-20 13:30,20,108.56,108.56,108.55,108.56,323
20070301|2007-02-20 14:00,20,108.56,108.57,108.55,108.56,497
20070301|2007-02-20 14:30,20,108.56,108.58,108.56,108.58,599
20070301|2007-02-20 15:00,20,108.56,108.56,108.56,108.56,36
20070301|2007-02-21 01:00,21,108.58,108.61,108.57,108.6,19458
20070301|2007-02-21 01:30,21,108.6,108.62,108.59,108.6,17631
20070301|2007-02-21 02:00,21,108.61,108.62,108.59,108.6,21524
20070301|2007-02-21 02:30,21,108.6,108.63,108.59,108.61,31010
20070301|2007-02-21 03:00,21,108.6,108.63,108.6,108.6,34142
20070301|2007-02-21 03:30,21,108.61,108.64,108.61,108.61,36720
20070301|2007-02-21 04:00,21,108.62,108.65,108.61,108.63,34859
20070301|2007-02-21 04:30,21,108.64,108.65,108.63,108.64,19988
20070301|2007-02-21 05:00,21,108.64,108.66,108.62,108.62,37125
20070301|2007-02-21 05:30,21,108.63,108.64,108.61,108.63,10430
20070301|2007-02-21 06:00,21,108.63,108.63,108.61,108.61,12405
20070301|2007-02-21 06:30,21,108.61,108.63,108.6,108.63,10564
20070301|2007-02-21 07:00,21,108.63,108.65,108.51,108.57,41061
20070301|2007-02-21 07:30,21,108.57,108.6,108.51,108.52,95108
20070301|2007-02-21 08:00,21,108.51,108.52,108.48,108.51,61885
20070301|2007-02-21 08:30,21,108.51,108.54,108.5,108.52,25923
20070301|2007-02-21 09:00,21,108.52,108.58,108.52,108.57,44511
20070301|2007-02-21 09:30,21,108.57,108.58,108.55,108.56,23640
20070301|2007-02-21 10:00,21,108.56,108.6,108.56,108.58,34741
20070301|2007-02-21 10:30,21,108.59,108.6,108.58,108.59,9080
20070301|2007-02-21 11:00,21,108.58,108.58,108.56,108.56,9299
20070301|2007-02-21 11:30,21,108.56,108.58,108.56,108.57,2831
20070301|2007-02-21 12:00,21,108.58,108.59,108.57,108.57,996
20070301|2007-02-21 12:30,21,108.58,108.58,108.56,108.57,1631
20070301|2007-02-21 13:00,21,108.56,108.58,108.56,108.58,541
20070301|2007-02-21 13:30,21,108.57,108.58,108.55,108.56,1933
20070301|2007-02-21 14:00,21,108.57,108.57,108.56,108.57,825
20070301|2007-02-21 14:30,21,108.56,108.59,108.56,108.59,719
20070301|2007-02-21 15:00,21,108.57,108.57,108.57,108.57,16
20070301|2007-02-22 01:00,22,108.57,108.6,108.56,108.59,5749
20070301|2007-02-22 01:30,22,108.59,108.6,108.54,108.55,15570
20070301|2007-02-22 02:00,22,108.54,108.56,108.53,108.54,19842
20070301|2007-02-22 02:30,22,108.54,108.56,108.53,108.53,13810
20070301|2007-02-22 03:00,22,108.53,108.56,108.52,108.55,17742
20070301|2007-02-22 03:30,22,108.55,108.55,108.53,108.53,26014
20070301|2007-02-22 04:00,22,108.53,108.53,108.48,108.49,41202
20070301|2007-02-22 04:30,22,108.49,108.52,108.47,108.52,52628
20070301|2007-02-22 05:00,22,108.52,108.58,108.51,108.56,57584
20070301|2007-02-22 05:30,22,108.55,108.56,108.51,108.53,23969
20070301|2007-02-22 06:00,22,108.52,108.54,108.51,108.52,42476
20070301|2007-02-22 06:30,22,108.52,108.52,108.48,108.49,31252
20070301|2007-02-22 07:00,22,108.48,108.53,108.48,108.5,18582
20070301|2007-02-22 07:30,22,108.51,108.51,108.43,108.43,49075
20070301|2007-02-22 08:00,22,108.44,108.47,108.43,108.46,41963
20070301|2007-02-22 08:30,22,108.46,108.49,108.45,108.48,35847
20070301|2007-02-22 09:00,22,108.48,108.5,108.47,108.48,21570
20070301|2007-02-22 09:30,22,108.48,108.48,108.42,108.42,47496
20070301|2007-02-22 10:00,22,108.42,108.44,108.4,108.44,41560
20070301|2007-02-22 10:30,22,108.44,108.45,108.41,108.43,36733
20070301|2007-02-22 11:00,22,108.43,108.44,108.42,108.42,8580
20070301|2007-02-22 11:30,22,108.43,108.43,108.41,108.43,2202
20070301|2007-02-22 12:00,22,108.43,108.44,108.41,108.42,4948
20070301|2007-02-22 12:30,22,108.43,108.43,108.41,108.42,368
20070301|2007-02-22 13:00,22,108.42,108.42,108.41,108.41,2274
20070301|2007-02-22 13:30,22,108.42,108.43,108.42,108.43,656
20070301|2007-02-22 14:00,22,108.42,108.42,108.41,108.41,383
20070301|2007-02-22 14:30,22,108.41,108.41,108.38,108.39,3966
20070301|2007-02-22 15:00,22,108.39,108.39,108.39,108.39,5
20070301|2007-02-23 01:00,23,108.39,108.41,108.37,108.38,14834
20070301|2007-02-23 01:30,23,108.38,108.43,108.38,108.42,29453
20070301|2007-02-23 02:00,23,108.42,108.43,108.41,108.42,10914
20070301|2007-02-23 02:30,23,108.43,108.45,108.4,108.44,23774
20070301|2007-02-23 03:00,23,108.45,108.51,108.44,108.48,81726
20070301|2007-02-23 03:30,23,108.48,108.54,108.48,108.53,47460
20070301|2007-02-23 04:00,23,108.54,108.54,108.51,108.53,24455
20070301|2007-02-23 04:30,23,108.52,108.57,108.52,108.55,54458
20070301|2007-02-23 05:00,23,108.56,108.56,108.53,108.54,13828
20070301|2007-02-23 05:30,23,108.54,108.54,108.53,108.54,12846
20070301|2007-02-23 06:00,23,108.53,108.54,108.51,108.53,10332
20070301|2007-02-23 06:30,23,108.53,108.54,108.51,108.52,15933
20070301|2007-02-23 07:00,23,108.53,108.55,108.52,108.55,12167
20070301|2007-02-23 07:30,23,108.55,108.55,108.52,108.54,24001
20070301|2007-02-23 08:00,23,108.54,108.59,108.53,108.57,33505
20070301|2007-02-23 08:30,23,108.57,108.6,108.56,108.58,55457
20070301|2007-02-23 09:00,23,108.58,108.62,108.56,108.6,41397
20070301|2007-02-23 09:30,23,108.6,108.61,108.58,108.6,27136
20070301|2007-02-23 10:00,23,108.59,108.64,108.59,108.63,36494
20070301|2007-02-23 10:30,23,108.63,108.63,108.6,108.62,18950
20070301|2007-02-23 11:00,23,108.61,108.62,108.59,108.6,25476
20070301|2007-02-23 11:30,23,108.61,108.62,108.6,108.61,14263
20070301|2007-02-23 12:00,23,108.61,108.62,108.61,108.61,490
20070301|2007-02-23 12:30,23,108.62,108.62,108.61,108.61,699
20070301|2007-02-23 13:00,23,108.62,108.62,108.6,108.61,756
20070301|2007-02-23 13:30,23,108.6,108.61,108.59,108.61,393
20070301|2007-02-23 14:00,23,108.61,108.61,108.6,108.6,179
20070301|2007-02-23 14:30,23,108.61,108.61,108.6,108.61,1442
20070301|2007-02-23 15:00,23,108.59,108.59,108.59,108.59,61
20070301|2007-02-26 01:00,26,108.61,108.68,108.61,108.67,28226
20070301|2007-02-26 01:30,26,108.67,108.73,108.66,108.72,37449
20070301|2007-02-26 02:00,26,108.72,108.81,108.71,108.78,74607
20070301|2007-02-26 02:30,26,108.77,108.79,108.74,108.75,36822
20070301|2007-02-26 03:00,26,108.75,108.78,108.74,108.77,27224
20070301|2007-02-26 03:30,26,108.77,108.77,108.75,108.76,21487
20070301|2007-02-26 04:00,26,108.77,108.83,108.76,108.81,70188
20070301|2007-02-26 04:30,26,108.8,108.84,108.8,108.81,33979
20070301|2007-02-26 05:00,26,108.81,108.86,108.8,108.85,27099
20070301|2007-02-26 05:30,26,108.84,108.87,108.83,108.85,42233
20070301|2007-02-26 06:00,26,108.84,108.85,108.83,108.83,22322
20070301|2007-02-26 06:30,26,108.83,108.84,108.81,108.81,20053
20070301|2007-02-26 07:00,26,108.81,108.85,108.8,108.82,35438
20070301|2007-02-26 07:30,26,108.82,108.86,108.81,108.85,36562
20070301|2007-02-26 08:00,26,108.85,108.86,108.82,108.84,31342
20070301|2007-02-26 08:30,26,108.84,108.87,108.82,108.83,35252
20070301|2007-02-26 09:00,26,108.82,108.83,108.8,108.82,39569
20070301|2007-02-26 09:30,26,108.81,108.84,108.8,108.8,48662
20070301|2007-02-26 10:00,26,108.8,108.85,108.8,108.85,42001
20070301|2007-02-26 10:30,26,108.84,108.87,108.83,108.87,15554
20070301|2007-02-26 11:00,26,108.86,108.88,108.85,108.85,12234
20070301|2007-02-26 11:30,26,108.85,108.88,108.85,108.87,5575
20070301|2007-02-26 12:00,26,108.86,108.87,108.85,108.86,3250
20070301|2007-02-26 12:30,26,108.86,108.88,108.85,108.87,2496
20070301|2007-02-26 13:00,26,108.88,108.88,108.86,108.86,727
20070301|2007-02-26 13:30,26,108.87,108.87,108.86,108.86,449
20070301|2007-02-26 14:00,26,108.86,108.86,108.85,108.86,926
20070301|2007-02-26 14:30,26,108.86,108.86,108.84,108.84,1188
20070301|2007-02-26 15:00,26,108.84,108.84,108.84,108.84,25
20070301|2007-02-27 01:00,27,108.85,108.89,108.83,108.87,39777
20070301|2007-02-27 01:30,27,108.87,108.94,108.87,108.92,36473
20070301|2007-02-27 02:00,27,108.92,108.96,108.92,108.93,29501
20070301|2007-02-27 02:30,27,108.93,108.97,108.92,108.92,42280
20070301|2007-02-27 03:00,27,108.92,108.95,108.91,108.93,31444
20070301|2007-02-27 03:30,27,108.93,109.02,108.91,108.93,90596
20070301|2007-02-27 04:00,27,108.93,108.96,108.92,108.92,40604
20070301|2007-02-27 04:30,27,108.92,108.98,108.9,108.93,74180
20070301|2007-02-27 05:00,27,108.94,108.96,108.91,108.94,34400
20070301|2007-02-27 05:30,27,108.93,108.96,108.93,108.94,32340
20070301|2007-02-27 06:00,27,108.94,108.96,108.93,108.96,8993
20070301|2007-02-27 06:30,27,108.95,108.97,108.95,108.97,19481
20070301|2007-02-27 07:00,27,108.96,109.03,108.95,109.02,35401
20070301|2007-02-27 07:30,27,109.02,109.04,109,109,83575
20070301|2007-02-27 08:00,27,109,109.01,108.96,108.97,57859
20070301|2007-02-27 08:30,27,108.97,108.98,108.93,108.95,38918
20070301|2007-02-27 09:00,27,108.95,108.96,108.92,108.96,41715
20070301|2007-02-27 09:30,27,108.96,108.99,108.94,108.98,35161
20070301|2007-02-27 10:00,27,108.99,109.03,108.98,109.01,23225
20070301|2007-02-27 10:30,27,109.02,109.02,108.99,109,21988
20070301|2007-02-27 11:00,27,109.01,109.04,109,109,15849
20070301|2007-02-27 11:30,27,109.01,109.03,109.01,109.02,7658
20070301|2007-02-27 12:00,27,109.03,109.05,109.01,109.02,4168
20070301|2007-02-27 12:30,27,109.03,109.08,109.02,109.08,5914
20070301|2007-02-27 13:00,27,109.08,109.09,109.07,109.09,2352
20070301|2007-02-27 13:30,27,109.09,109.14,109.07,109.14,8431
20070301|2007-02-27 14:00,27,109.15,109.32,109.15,109.26,17305
20070301|2007-02-27 14:30,27,109.26,109.31,109.26,109.27,9267
20070301|2007-02-27 15:00,27,109.27,109.27,109.27,109.27,185
20070301|2007-02-28 01:00,28,109.18,109.18,109.12,109.12,81999
20070301|2007-02-28 01:30,28,109.12,109.19,109.1,109.18,51601
20070301|2007-02-28 02:00,28,109.18,109.19,109.12,109.14,69515
20070301|2007-02-28 02:30,28,109.14,109.17,109.11,109.12,41636
20070301|2007-02-28 03:00,28,109.11,109.14,109.09,109.13,38895
20070301|2007-02-28 03:30,28,109.13,109.14,109.1,109.11,28837
20070301|2007-02-28 04:00,28,109.12,109.13,109.07,109.1,39208
20070301|2007-02-28 04:30,28,109.11,109.12,109.09,109.11,33240
20070301|2007-02-28 05:00,28,109.11,109.12,109.09,109.11,20956
20070301|2007-02-28 05:30,28,109.1,109.12,109.09,109.12,14968
20070301|2007-02-28 06:00,28,109.12,109.13,109.11,109.11,9859
20070301|2007-02-28 06:30,28,109.12,109.12,109.09,109.09,18315
20070301|2007-02-28 07:00,28,109.09,109.12,109.07,109.1,48003
20070301|2007-02-28 07:30,28,109.1,109.15,109.07,109.13,142616
20070301|2007-02-28 08:00,28,109.13,109.13,109.09,109.1,69571
20070301|2007-02-28 08:30,28,109.1,109.16,109.08,109.16,77922
20070301|2007-02-28 09:00,28,109.16,109.17,109.08,109.09,62381
20070301|2007-02-28 09:30,28,109.1,109.1,108.97,109.03,125950
20070301|2007-02-28 10:00,28,109.03,109.09,109.02,109.07,54888
20070301|2007-02-28 10:30,28,109.07,109.12,109.06,109.12,22033
20070301|2007-02-28 11:00,28,109.12,109.13,109.07,109.1,16999
20070301|2007-02-28 11:30,28,109.09,109.11,109.06,109.08,12768
20070301|2007-02-28 12:00,28,109.09,109.09,109.06,109.06,3862
20070301|2007-02-28 12:30,28,109.07,109.09,109.06,109.09,1295
20070301|2007-02-28 13:00,28,109.09,109.09,109.08,109.09,455
20070301|2007-02-28 13:30,28,109.08,109.09,109.07,109.08,983
20070301|2007-02-28 14:00,28,109.08,109.09,109.05,109.06,1158
20070301|2007-02-28 14:30,28,109.05,109.05,109.04,109.05,576
20070301|2007-02-28 15:00,28,109.04,109.04,109.04,109.04,119
20070301|2007-03-01 01:00,1,109.11,109.14,109.09,109.1,24018
20070301|2007-03-01 01:30,1,109.1,109.12,109.08,109.08,23088
20070301|2007-03-01 02:00,1,109.09,109.09,109.04,109.05,39549
20070301|2007-03-01 02:30,1,109.05,109.06,109.02,109.04,43891
20070301|2007-03-01 03:00,1,109.05,109.05,108.98,109,44814
20070301|2007-03-01 03:30,1,108.99,109.03,108.98,109.02,56497
20070301|2007-03-01 04:00,1,109.02,109.04,108.99,109.02,33091
20070301|2007-03-01 04:30,1,109.02,109.03,109.01,109.01,13411
20070301|2007-03-01 05:00,1,109.01,109.04,109.01,109.03,21781
20070301|2007-03-01 05:30,1,109.03,109.08,109.03,109.07,39391
20070301|2007-03-01 06:00,1,109.06,109.12,109.06,109.11,40713
20070301|2007-03-01 06:30,1,109.12,109.31,109.11,109.31,115511
20070301|2007-03-01 07:00,1,109.31,109.33,109.16,109.24,131137
20070301|2007-03-01 07:30,1,109.24,109.26,109.18,109.21,74809
20070301|2007-03-01 08:00,1,109.2,109.29,109.2,109.28,74975
20070301|2007-03-01 08:30,1,109.28,109.34,109.17,109.17,99405
20070301|2007-03-01 09:00,1,109.17,109.24,109.09,109.15,132659
20070301|2007-03-01 09:30,1,109.16,109.2,109.1,109.13,83372
20070301|2007-03-01 10:00,1,109.14,109.17,109.09,109.11,64140
20070301|2007-03-01 10:30,1,109.11,109.19,109.09,109.17,95398
20070301|2007-03-01 11:00,1,109.17,109.21,109.16,109.19,15015
20070301|2007-03-01 11:30,1,109.2,109.21,109.17,109.18,11339
20070301|2007-03-01 12:00,1,109.17,109.18,109.16,109.18,1237
20070301|2007-03-01 12:30,1,109.18,109.2,109.16,109.17,2579
20070301|2007-03-01 13:00,1,109.17,109.17,109.16,109.17,1174
20070301|2007-03-01 13:30,1,109.17,109.18,109.16,109.16,1440
20070301|2007-03-01 14:00,1,109.16,109.19,109.16,109.18,474
20070301|2007-03-01 14:30,1,109.18,109.18,109.16,109.17,354
20070301|2007-03-01 15:00,1,109.16,109.16,109.16,109.16,5
20070301|2007-03-02 01:00,2,109.19,109.2,109.14,109.15,13212
20070301|2007-03-02 01:30,2,109.15,109.15,109.1,109.12,23860
20070301|2007-03-02 02:00,2,109.12,109.14,109.09,109.12,34111
20070301|2007-03-02 02:30,2,109.13,109.15,109.12,109.15,27875
20070301|2007-03-02 03:00,2,109.16,109.22,109.14,109.2,45643
20070301|2007-03-02 03:30,2,109.21,109.24,109.19,109.22,51078
20070301|2007-03-02 04:00,2,109.22,109.22,109.17,109.19,32239
20070301|2007-03-02 04:30,2,109.18,109.2,109.17,109.18,23905
20070301|2007-03-02 05:00,2,109.18,109.19,109.17,109.18,18352
20070301|2007-03-02 05:30,2,109.18,109.24,109.17,109.24,28845
20070301|2007-03-02 06:00,2,109.23,109.26,109.21,109.23,31084
20070301|2007-03-02 06:30,2,109.22,109.23,109.2,109.21,24561
20070301|2007-03-02 07:00,2,109.22,109.29,109.22,109.22,48667
20070301|2007-03-02 07:30,2,109.23,109.28,109.23,109.24,51429
20070301|2007-03-02 08:00,2,109.24,109.26,109.23,109.23,25302
20070301|2007-03-02 08:30,2,109.24,109.25,109.18,109.22,74193
20070301|2007-03-02 09:00,2,109.22,109.23,109.16,109.23,51292
20070301|2007-03-02 09:30,2,109.23,109.23,109.19,109.23,44155
20070301|2007-03-02 10:00,2,109.22,109.24,109.21,109.24,28393
20070301|2007-03-02 10:30,2,109.24,109.28,109.24,109.27,20549
20070301|2007-03-02 11:00,2,109.27,109.3,109.27,109.28,8563
20070301|2007-03-02 11:30,2,109.29,109.31,109.27,109.27,11348
20070301|2007-03-02 12:00,2,109.28,109.31,109.28,109.31,3475
20070301|2007-03-02 12:30,2,109.31,109.31,109.29,109.31,1379
20070301|2007-03-02 13:00,2,109.3,109.31,109.3,109.3,382
20070301|2007-03-02 13:30,2,109.3,109.3,109.28,109.29,575
20070301|2007-03-02 14:00,2,109.3,109.3,109.29,109.29,420
20070301|2007-03-02 14:30,2,109.3,109.3,109.29,109.3,491
20070301|2007-03-02 15:00,2,109.31,109.31,109.31,109.31,16
20070301|2007-03-05 01:00,5,109.4,109.46,109.4,109.42,60240
20070301|2007-03-05 01:30,5,109.43,109.49,109.41,109.47,43033
20070301|2007-03-05 02:00,5,109.48,109.48,109.42,109.46,40763
20070301|2007-03-05 02:30,5,109.45,109.46,109.42,109.43,29733
20070301|2007-03-05 03:00,5,109.42,109.47,109.41,109.46,37670
20070301|2007-03-05 03:30,5,109.46,109.48,109.43,109.45,44004
20070301|2007-03-05 04:00,5,109.45,109.46,109.42,109.43,30622
20070301|2007-03-05 04:30,5,109.43,109.47,109.43,109.46,49042
20070301|2007-03-05 05:00,5,109.46,109.48,109.44,109.44,40172
20070301|2007-03-05 05:30,5,109.45,109.48,109.43,109.44,51033
20070301|2007-03-05 06:00,5,109.44,109.45,109.43,109.44,11147
20070301|2007-03-05 06:30,5,109.44,109.45,109.36,109.38,45341
20070301|2007-03-05 07:00,5,109.38,109.4,109.36,109.38,44755
20070301|2007-03-05 07:30,5,109.38,109.41,109.37,109.38,61560
20070301|2007-03-05 08:00,5,109.38,109.39,109.35,109.39,46367
20070301|2007-03-05 08:30,5,109.39,109.4,109.35,109.38,68388
20070301|2007-03-05 09:00,5,109.37,109.38,109.32,109.33,75189
20070301|2007-03-05 09:30,5,109.34,109.36,109.33,109.33,67399
20070301|2007-03-05 10:00,5,109.34,109.35,109.32,109.32,48496
20070301|2007-03-05 10:30,5,109.32,109.36,109.3,109.36,35902
20070301|2007-03-05 11:00,5,109.36,109.39,109.35,109.38,22978
20070301|2007-03-05 11:30,5,109.38,109.39,109.37,109.38,56864
20070301|2007-03-05 12:00,5,109.38,109.39,109.38,109.39,4866
20070301|2007-03-05 12:30,5,109.39,109.39,109.37,109.37,1611
20070301|2007-03-05 13:00,5,109.37,109.39,109.36,109.38,3365
20070301|2007-03-05 13:30,5,109.37,109.37,109.36,109.36,1067
20070301|2007-03-05 14:00,5,109.36,109.39,109.36,109.38,1292
20070301|2007-03-05 14:30,5,109.38,109.4,109.38,109.4,1592
20070301|2007-03-05 15:00,5,109.4,109.4,109.4,109.4,1239
20070301|2007-03-06 01:00,6,109.34,109.34,109.24,109.25,46606
20070301|2007-03-06 01:30,6,109.26,109.29,109.25,109.27,24636
20070301|2007-03-06 02:00,6,109.28,109.31,109.27,109.29,37213
20070301|2007-03-06 02:30,6,109.28,109.3,109.27,109.28,76845
20070301|2007-03-06 03:00,6,109.28,109.31,109.26,109.26,74290
20070301|2007-03-06 03:30,6,109.27,109.27,109.25,109.26,72257
20070301|2007-03-06 04:00,6,109.26,109.28,109.25,109.27,42627
20070301|2007-03-06 04:30,6,109.26,109.28,109.24,109.26,41274
20070301|2007-03-06 05:00,6,109.26,109.26,109.21,109.23,93631
20070301|2007-03-06 05:30,6,109.23,109.24,109.21,109.23,42124
20070301|2007-03-06 06:00,6,109.24,109.25,109.23,109.25,16335
20070301|2007-03-06 06:30,6,109.24,109.28,109.24,109.28,41872
20070301|2007-03-06 07:00,6,109.28,109.28,109.22,109.25,51331
20070301|2007-03-06 07:30,6,109.24,109.28,109.24,109.26,54713
20070301|2007-03-06 08:00,6,109.26,109.28,109.25,109.26,53700
20070301|2007-03-06 08:30,6,109.25,109.28,109.23,109.27,63011
20070301|2007-03-06 09:00,6,109.27,109.31,109.26,109.29,42614
20070301|2007-03-06 09:30,6,109.29,109.33,109.28,109.31,47827
20070301|2007-03-06 10:00,6,109.31,109.31,109.28,109.29,40201
20070301|2007-03-06 10:30,6,109.29,109.29,109.26,109.27,72281
20070301|2007-03-06 11:00,6,109.27,109.29,109.26,109.28,28047
20070301|2007-03-06 11:30,6,109.27,109.28,109.26,109.27,22071
20070301|2007-03-06 12:00,6,109.27,109.27,109.25,109.26,2419
20070301|2007-03-06 12:30,6,109.26,109.27,109.25,109.26,1992
20070301|2007-03-06 13:00,6,109.26,109.27,109.25,109.25,526
20070301|2007-03-06 13:30,6,109.25,109.25,109.25,109.25,393
20070301|2007-03-06 14:00,6,109.25,109.25,109.24,109.25,349
20070301|2007-03-06 14:30,6,109.24,109.26,109.23,109.25,1036
20070301|2007-03-06 15:00,6,109.24,109.24,109.24,109.24,20
20070301|2007-03-07 01:00,7,109.3,109.3,109.26,109.29,20891
20070301|2007-03-07 01:30,7,109.29,109.3,109.24,109.25,24047
20070301|2007-03-07 02:00,7,109.25,109.27,109.25,109.26,27950
20070301|2007-03-07 02:30,7,109.26,109.28,109.25,109.27,39258
20070301|2007-03-07 03:00,7,109.26,109.28,109.24,109.25,32710
20070301|2007-03-07 03:30,7,109.25,109.26,109.22,109.23,57379
20070301|2007-03-07 04:00,7,109.23,109.25,109.23,109.24,39598
20070301|2007-03-07 04:30,7,109.23,109.24,109.22,109.22,22202
20070301|2007-03-07 05:00,7,109.23,109.26,109.22,109.25,22982
20070301|2007-03-07 05:30,7,109.25,109.26,109.24,109.24,19547
20070301|2007-03-07 06:00,7,109.24,109.26,109.24,109.26,20809
20070301|2007-03-07 06:30,7,109.25,109.26,109.24,109.25,10844
20070301|2007-03-07 07:00,7,109.24,109.27,109.22,109.24,32774
20070301|2007-03-07 07:30,7,109.24,109.25,109.23,109.23,25124
20070301|2007-03-07 08:00,7,109.23,109.25,109.23,109.24,30727
20070301|2007-03-07 08:30,7,109.24,109.25,109.23,109.25,39645
20070301|2007-03-07 09:00,7,109.25,109.26,109.24,109.26,43234
20070301|2007-03-07 09:30,7,109.25,109.27,109.24,109.27,38729
20070301|2007-03-07 10:00,7,109.27,109.29,109.26,109.29,17048
20070301|2007-03-07 10:30,7,109.28,109.29,109.26,109.27,20877
20070301|2007-03-07 11:00,7,109.27,109.28,109.27,109.28,11433
20070301|2007-03-07 11:30,7,109.28,109.28,109.27,109.27,4597
20070301|2007-03-07 12:00,7,109.26,109.26,109.26,109.26,3391
20070301|2007-03-07 12:30,7,109.25,109.27,109.25,109.27,1754
20070301|2007-03-07 13:00,7,109.27,109.29,109.27,109.29,1420
20070301|2007-03-07 13:30,7,109.29,109.3,109.29,109.29,431
20070301|2007-03-07 14:00,7,109.29,109.29,109.28,109.28,400
20070301|2007-03-07 14:30,7,109.28,109.29,109.28,109.29,8
20070301|2007-03-07 15:00,7,109.27,109.27,109.27,109.27,4
20070301|2007-03-08 01:00,8,109.26,109.26,109.23,109.23,4765
20070301|2007-03-08 01:30,8,109.23,109.24,109.23,109.24,17414
20070301|2007-03-08 02:00,8,109.24,109.26,109.24,109.26,12633
20070301|2007-03-08 02:30,8,109.25,109.26,109.24,109.26,30382
20070301|2007-03-08 03:00,8,109.25,109.25,109.21,109.23,16170
20070301|2007-03-08 03:30,8,109.23,109.23,109.19,109.21,2530
20070301|2007-03-08 04:00,8,109.18,109.2,109.16,109.17,4186
20070301|2007-03-08 04:30,8,109.17,109.19,109.17,109.18,978
20070301|2007-03-08 05:00,8,109.16,109.16,109.15,109.16,2181
20070601|2006-12-01 03:00,1,109.81,109.81,109.8,109.8,11
20070601|2006-12-01 05:00,1,109.8,109.8,109.8,109.8,10
20070601|2006-12-01 05:30,1,109.81,109.81,109.81,109.81,25
20070601|2006-12-01 10:00,1,110.03,110.04,110.02,110.04,100
20070601|2006-12-04 02:00,4,110.03,110.04,110.03,110.04,50
20070601|2006-12-04 03:30,4,110.01,110.02,110.01,110.02,53
20070601|2006-12-04 04:30,4,110.02,110.02,110.02,110.02,86
20070601|2006-12-04 05:00,4,110.01,110.01,110.01,110.01,48
20070601|2006-12-04 06:30,4,110.01,110.01,110.01,110.01,50
20070601|2006-12-04 07:00,4,109.99,109.99,109.99,109.99,50
20070601|2006-12-04 07:30,4,109.99,109.99,109.99,109.99,50
20070601|2006-12-04 09:00,4,110,110,110,110,11
20070601|2006-12-04 09:30,4,110,110,110,110,55
20070601|2006-12-04 10:00,4,110.02,110.03,110.02,110.03,62
20070601|2006-12-04 10:30,4,110.03,110.03,110.03,110.03,97
20070601|2006-12-04 11:00,4,110.01,110.01,110,110,188
20070601|2006-12-04 11:30,4,110.02,110.02,110.02,110.02,33
20070601|2006-12-05 01:00,5,110.05,110.05,110.05,110.05,38
20070601|2006-12-05 02:00,5,109.99,109.99,109.99,109.99,55
20070601|2006-12-05 03:00,5,109.96,109.96,109.96,109.96,158
20070601|2006-12-05 05:30,5,110.01,110.01,110.01,110.01,23
20070601|2006-12-05 06:30,5,110,110,110,110,20
20070601|2006-12-05 07:00,5,110.03,110.06,110.03,110.06,231
20070601|2006-12-05 07:30,5,110.06,110.06,110.06,110.06,40
20070601|2006-12-05 08:00,5,110,110,110,110,50
20070601|2006-12-05 08:30,5,109.99,110.02,109.98,109.98,172
20070601|2006-12-05 09:00,5,109.94,109.99,109.94,109.96,148
20070601|2006-12-05 09:30,5,109.87,109.87,109.86,109.86,100
20070601|2006-12-06 04:00,6,109.9,109.9,109.9,109.9,75
20070601|2006-12-06 04:30,6,109.9,109.9,109.9,109.9,2
20070601|2006-12-06 13:00,6,110,110,110,110,1000
20070601|2006-12-06 13:30,6,109.75,109.75,109.75,109.75,1000
20070601|2006-12-20 09:00,20,108.9,108.9,108.9,108.9,1
20070601|2006-12-21 07:00,21,108.88,108.88,108.88,108.88,1
20070601|2006-12-28 01:30,28,108.53,108.53,108.53,108.53,1
20070601|2007-01-12 01:30,12,108.44,108.44,108.44,108.44,1
20070601|2007-01-25 02:00,25,108.18,108.18,108.18,108.18,809
20070601|2007-01-25 02:30,25,108.17,108.17,108.17,108.17,810
20070601|2007-01-25 03:00,25,108.27,108.27,108.27,108.27,120
20070601|2007-01-25 05:00,25,108.26,108.26,108.26,108.26,5
20070601|2007-01-25 07:00,25,108.19,108.2,108.19,108.2,1000
20070601|2007-01-29 04:00,29,107.98,107.98,107.98,107.98,3
20070601|2007-01-29 09:30,29,107.94,107.96,107.93,107.96,7
20070601|2007-01-31 04:30,31,108.04,108.04,108.04,108.04,1
20070601|2007-01-31 07:00,31,107.95,107.95,107.95,107.95,5
20070601|2007-01-31 09:30,31,108.05,108.05,108.05,108.05,5
20070601|2007-02-01 03:30,1,108.15,108.15,108.15,108.15,31
20070601|2007-02-01 10:30,1,108.1,108.1,108.1,108.1,50
20070601|2007-02-07 09:30,7,108.4,108.4,108.4,108.4,1
20070601|2007-02-08 08:30,8,108.25,108.25,108.25,108.25,1
20070601|2007-02-09 05:30,9,108.19,108.19,108.19,108.19,1
20070601|2007-02-13 01:00,13,108.01,108.01,108.01,108.01,75
20070601|2007-02-13 03:00,13,107.96,107.96,107.96,107.96,1
20070601|2007-02-14 03:30,14,107.98,107.98,107.98,107.98,1
20070601|2007-02-15 04:00,15,108.22,108.22,108.22,108.22,70
20070601|2007-02-15 04:30,15,108.2,108.2,108.2,108.2,150
20070601|2007-02-15 05:00,15,108.19,108.19,108.19,108.19,351
20070601|2007-02-16 08:00,16,108.31,108.31,108.31,108.31,29
20070601|2007-02-16 09:30,16,108.28,108.28,108.28,108.28,1
20070601|2007-02-19 07:30,19,108.2,108.2,108.2,108.2,12
20070601|2007-02-19 08:00,19,108.19,108.19,108.19,108.19,2000
20070601|2007-02-20 03:30,20,108.1,108.1,108.1,108.1,5
20070601|2007-02-20 05:30,20,108.08,108.08,108.08,108.08,24
20070601|2007-02-20 06:00,20,108.09,108.09,108.09,108.09,28
20070601|2007-02-20 07:00,20,108.14,108.14,108.14,108.14,1
20070601|2007-02-20 08:00,20,108.1,108.1,108.1,108.1,5
20070601|2007-02-20 08:30,20,108.09,108.1,108.09,108.1,101
20070601|2007-02-20 09:30,20,108.15,108.15,108.15,108.15,29
20070601|2007-02-20 10:00,20,108.14,108.19,108.14,108.19,78
20070601|2007-02-20 10:30,20,108.18,108.18,108.18,108.18,29
20070601|2007-02-21 04:30,21,108.29,108.29,108.29,108.29,1
20070601|2007-02-21 07:00,21,108.29,108.29,108.29,108.29,100
20070601|2007-02-21 08:00,21,108.14,108.14,108.14,108.14,51
20070601|2007-02-21 08:30,21,108.19,108.19,108.19,108.19,55
20070601|2007-02-21 10:00,21,108.24,108.25,108.23,108.25,62
20070601|2007-02-22 02:30,22,108.2,108.2,108.2,108.2,102
20070601|2007-02-22 04:30,22,108.14,108.16,108.13,108.16,3191
20070601|2007-02-22 05:30,22,108.2,108.2,108.2,108.2,100
20070601|2007-02-22 06:00,22,108.18,108.18,108.18,108.18,138
20070601|2007-02-22 07:00,22,108.14,108.15,108.13,108.15,108
20070601|2007-02-22 07:30,22,108.1,108.1,108.1,108.1,5
20070601|2007-02-22 09:00,22,108.13,108.14,108.13,108.14,3092
20070601|2007-02-22 10:30,22,108.08,108.09,108.08,108.09,2000
20070601|2007-02-22 12:00,22,108.08,108.08,108.08,108.08,7
20070601|2007-02-22 12:30,22,108.06,108.07,108.06,108.07,6
20070601|2007-02-23 01:30,23,108.04,108.07,108.04,108.07,2
20070601|2007-02-23 02:00,23,108.07,108.07,108.07,108.07,4
20070601|2007-02-23 02:30,23,108.06,108.06,108.06,108.06,2
20070601|2007-02-23 03:00,23,108.12,108.14,108.12,108.14,227
20070601|2007-02-23 03:30,23,108.16,108.18,108.16,108.18,120
20070601|2007-02-23 04:00,23,108.18,108.18,108.16,108.17,2367
20070601|2007-02-23 04:30,23,108.2,108.21,108.2,108.2,551
20070601|2007-02-23 05:00,23,108.2,108.2,108.19,108.19,91
20070601|2007-02-23 05:30,23,108.19,108.19,108.19,108.19,132
20070601|2007-02-23 06:00,23,108.17,108.17,108.17,108.17,283
20070601|2007-02-23 07:00,23,108.19,108.19,108.19,108.19,5
20070601|2007-02-23 07:30,23,108.18,108.18,108.18,108.18,10
20070601|2007-02-23 08:00,23,108.2,108.23,108.2,108.23,219
20070601|2007-02-23 08:30,23,108.22,108.22,108.22,108.22,40
20070601|2007-02-23 09:00,23,108.23,108.25,108.23,108.25,5136
20070601|2007-02-23 10:00,23,108.25,108.25,108.25,108.25,186
20070601|2007-02-23 11:00,23,108.25,108.27,108.25,108.27,40
20070601|2007-02-26 01:00,26,108.28,108.28,108.28,108.28,2
20070601|2007-02-26 02:00,26,108.36,108.36,108.36,108.36,1
20070601|2007-02-26 02:30,26,108.4,108.4,108.4,108.4,2
20070601|2007-02-26 03:00,26,108.42,108.42,108.42,108.42,25
20070601|2007-02-26 04:00,26,108.44,108.46,108.44,108.46,1001
20070601|2007-02-26 04:30,26,108.47,108.48,108.46,108.48,166
20070601|2007-02-26 05:00,26,108.47,108.51,108.47,108.51,265
20070601|2007-02-26 05:30,26,108.51,108.51,108.5,108.5,119
20070601|2007-02-26 06:00,26,108.48,108.48,108.48,108.48,70
20070601|2007-02-26 06:30,26,108.48,108.48,108.47,108.47,3765
20070601|2007-02-26 07:00,26,108.48,108.49,108.47,108.47,2824
20070601|2007-02-26 07:30,26,108.48,108.5,108.48,108.5,215
20070601|2007-02-26 08:00,26,108.49,108.5,108.49,108.5,202
20070601|2007-02-26 08:30,26,108.49,108.5,108.49,108.5,67
20070601|2007-02-26 09:00,26,108.47,108.47,108.47,108.47,8
20070601|2007-02-26 09:30,26,108.49,108.5,108.49,108.49,3323
20070601|2007-02-26 10:00,26,108.5,108.5,108.5,108.5,2993
20070601|2007-02-26 10:30,26,108.53,108.54,108.5,108.53,97
20070601|2007-02-26 11:00,26,108.54,108.54,108.52,108.52,109
20070601|2007-02-26 14:30,26,108.53,108.53,108.53,108.53,130
20070601|2007-02-27 01:00,27,108.53,108.53,108.5,108.5,1794
20070601|2007-02-27 01:30,27,108.54,108.54,108.54,108.54,100
20070601|2007-02-27 02:00,27,108.6,108.61,108.6,108.61,8
20070601|2007-02-27 02:30,27,108.63,108.63,108.59,108.59,120
20070601|2007-02-27 03:00,27,108.6,108.6,108.58,108.6,61
20070601|2007-02-27 03:30,27,108.6,108.66,108.6,108.66,663
20070601|2007-02-27 04:00,27,108.61,108.62,108.59,108.59,432
20070601|2007-02-27 04:30,27,108.58,108.64,108.58,108.6,221
20070601|2007-02-27 05:00,27,108.59,108.61,108.59,108.6,1060
20070601|2007-02-27 05:30,27,108.59,108.59,108.59,108.59,21
20070601|2007-02-27 06:00,27,108.59,108.59,108.59,108.59,150
20070601|2007-02-27 06:30,27,108.63,108.63,108.61,108.63,212
20070601|2007-02-27 07:00,27,108.62,108.69,108.62,108.69,154
20070601|2007-02-27 07:30,27,108.68,108.69,108.67,108.67,1138
20070601|2007-02-27 08:00,27,108.66,108.66,108.65,108.66,343
20070601|2007-02-27 08:30,27,108.63,108.64,108.63,108.64,26
20070601|2007-02-27 09:00,27,108.61,108.61,108.61,108.61,300
20070601|2007-02-27 09:30,27,108.62,108.65,108.61,108.65,1788
20070601|2007-02-27 10:00,27,108.65,108.68,108.65,108.68,3311
20070601|2007-02-27 10:30,27,108.67,108.68,108.67,108.67,239
20070601|2007-02-27 11:00,27,108.69,108.69,108.67,108.67,115
20070601|2007-02-27 12:30,27,108.71,108.74,108.71,108.74,42
20070601|2007-02-27 13:00,27,108.76,108.76,108.76,108.76,16
20070601|2007-02-27 13:30,27,108.76,108.77,108.76,108.77,26
20070601|2007-02-27 14:00,27,108.82,108.95,108.82,108.95,284
20070601|2007-02-27 14:30,27,108.94,108.96,108.94,108.96,90
20070601|2007-02-28 01:00,28,108.91,108.91,108.78,108.78,74
20070601|2007-02-28 01:30,28,108.77,108.83,108.77,108.83,97
20070601|2007-02-28 02:00,28,108.85,108.85,108.8,108.8,1025
20070601|2007-02-28 02:30,28,108.82,108.82,108.79,108.79,252
20070601|2007-02-28 03:00,28,108.78,108.8,108.77,108.8,1363
20070601|2007-02-28 03:30,28,108.8,108.81,108.79,108.8,15
20070601|2007-02-28 04:00,28,108.77,108.79,108.75,108.76,387
20070601|2007-02-28 04:30,28,108.77,108.77,108.77,108.77,274
20070601|2007-02-28 05:00,28,108.77,108.78,108.77,108.77,94
20070601|2007-02-28 05:30,28,108.78,108.78,108.78,108.78,215
20070601|2007-02-28 06:00,28,108.79,108.79,108.79,108.79,1
20070601|2007-02-28 06:30,28,108.78,108.79,108.76,108.76,914
20070601|2007-02-28 07:00,28,108.77,108.78,108.75,108.78,13
20070601|2007-02-28 07:30,28,108.8,108.81,108.79,108.8,1192
20070601|2007-02-28 08:00,28,108.8,108.8,108.77,108.78,8514
20070601|2007-02-28 08:30,28,108.76,108.83,108.75,108.83,1259
20070601|2007-02-28 09:00,28,108.83,108.83,108.76,108.76,534
20070601|2007-02-28 09:30,28,108.76,108.77,108.65,108.71,3523
20070601|2007-02-28 10:00,28,108.7,108.76,108.7,108.74,325
20070601|2007-02-28 10:30,28,108.74,108.8,108.74,108.8,473
20070601|2007-02-28 11:00,28,108.79,108.79,108.75,108.77,107
20070601|2007-02-28 11:30,28,108.77,108.78,108.75,108.76,35
20070601|2007-02-28 12:00,28,108.75,108.75,108.74,108.74,716
20070601|2007-02-28 12:30,28,108.74,108.75,108.74,108.75,33
20070601|2007-03-01 01:00,1,108.77,108.82,108.77,108.77,803
20070601|2007-03-01 01:30,1,108.77,108.79,108.77,108.77,1760
20070601|2007-03-01 02:00,1,108.75,108.75,108.72,108.72,90
20070601|2007-03-01 02:30,1,108.72,108.72,108.7,108.72,578
20070601|2007-03-01 03:00,1,108.72,108.72,108.68,108.68,315
20070601|2007-03-01 03:30,1,108.67,108.69,108.67,108.69,656
20070601|2007-03-01 04:00,1,108.69,108.71,108.68,108.69,2852
20070601|2007-03-01 04:30,1,108.69,108.69,108.69,108.69,900
20070601|2007-03-01 05:00,1,108.69,108.71,108.69,108.71,382
20070601|2007-03-01 05:30,1,108.71,108.75,108.71,108.75,249
20070601|2007-03-01 06:00,1,108.75,108.77,108.75,108.77,800
20070601|2007-03-01 06:30,1,108.79,108.97,108.79,108.97,8340
20070601|2007-03-01 07:00,1,108.98,109.01,108.86,108.92,29768
20070601|2007-03-01 07:30,1,108.92,108.93,108.87,108.89,3265
20070601|2007-03-01 08:00,1,108.9,108.97,108.89,108.97,2118
20070601|2007-03-01 08:30,1,108.97,109.02,108.87,108.87,2436
20070601|2007-03-01 09:00,1,108.85,108.9,108.79,108.84,730
20070601|2007-03-01 09:30,1,108.81,108.82,108.79,108.82,2477
20070601|2007-03-01 10:00,1,108.82,108.85,108.79,108.79,6612
20070601|2007-03-01 10:30,1,108.78,108.85,108.78,108.85,11174
20070601|2007-03-01 11:00,1,108.86,108.89,108.86,108.88,1063
20070601|2007-03-01 11:30,1,108.9,108.9,108.87,108.87,558
20070601|2007-03-01 12:00,1,108.87,108.87,108.85,108.85,2
20070601|2007-03-01 13:30,1,108.86,108.86,108.85,108.85,22
20070601|2007-03-02 01:00,2,108.87,108.87,108.83,108.83,120
20070601|2007-03-02 01:30,2,108.81,108.83,108.8,108.8,96
20070601|2007-03-02 02:00,2,108.79,108.82,108.78,108.82,6445
20070601|2007-03-02 02:30,2,108.8,108.83,108.8,108.83,1361
20070601|2007-03-02 03:00,2,108.85,108.9,108.84,108.9,4633
20070601|2007-03-02 03:30,2,108.89,108.91,108.88,108.91,2671
20070601|2007-03-02 04:00,2,108.9,108.9,108.86,108.88,3467
20070601|2007-03-02 04:30,2,108.88,108.88,108.86,108.86,4995
20070601|2007-03-02 05:00,2,108.86,108.88,108.86,108.87,418
20070601|2007-03-02 05:30,2,108.87,108.92,108.87,108.92,1290
20070601|2007-03-02 06:00,2,108.92,108.95,108.9,108.93,1016
20070601|2007-03-02 06:30,2,108.91,108.92,108.9,108.91,1294
20070601|2007-03-02 07:00,2,108.9,108.97,108.9,108.92,2964
20070601|2007-03-02 07:30,2,108.93,108.97,108.92,108.94,1340
20070601|2007-03-02 08:00,2,108.94,108.95,108.93,108.93,432
20070601|2007-03-02 08:30,2,108.94,108.95,108.87,108.91,9889
20070601|2007-03-02 09:00,2,108.9,108.91,108.85,108.9,3118
20070601|2007-03-02 09:30,2,108.91,108.92,108.88,108.92,6647
20070601|2007-03-02 10:00,2,108.92,108.93,108.9,108.93,9789
20070601|2007-03-02 10:30,2,108.94,108.97,108.94,108.96,541
20070601|2007-03-02 11:00,2,108.96,108.99,108.96,108.98,364
20070601|2007-03-02 11:30,2,108.99,109,108.99,109,463
20070601|2007-03-02 12:00,2,108.97,108.98,108.97,108.98,101
20070601|2007-03-02 13:00,2,109,109,109,109,125
20070601|2007-03-02 13:30,2,108.99,108.99,108.99,108.99,125
20070601|2007-03-05 01:00,5,109.11,109.14,109.1,109.13,14335
20070601|2007-03-05 01:30,5,109.13,109.19,109.11,109.18,6395
20070601|2007-03-05 02:00,5,109.16,109.16,109.13,109.15,11556
20070601|2007-03-05 02:30,5,109.14,109.15,109.12,109.12,6452
20070601|2007-03-05 03:00,5,109.12,109.17,109.11,109.16,9359
20070601|2007-03-05 03:30,5,109.16,109.17,109.13,109.14,5668
20070601|2007-03-05 04:00,5,109.14,109.15,109.13,109.13,6528
20070601|2007-03-05 04:30,5,109.13,109.16,109.13,109.15,10624
20070601|2007-03-05 05:00,5,109.15,109.17,109.15,109.15,19717
20070601|2007-03-05 05:30,5,109.15,109.17,109.13,109.13,5911
20070601|2007-03-05 06:00,5,109.14,109.15,109.13,109.14,2931
20070601|2007-03-05 06:30,5,109.14,109.14,109.07,109.08,7760
20070601|2007-03-05 07:00,5,109.08,109.09,109.06,109.08,10433
20070601|2007-03-05 07:30,5,109.09,109.11,109.06,109.08,22909
20070601|2007-03-05 08:00,5,109.07,109.09,109.05,109.08,12804
20070601|2007-03-05 08:30,5,109.09,109.09,109.05,109.08,23566
20070601|2007-03-05 09:00,5,109.06,109.08,109.02,109.03,20683
20070601|2007-03-05 09:30,5,109.03,109.06,109.03,109.04,21623
20070601|2007-03-05 10:00,5,109.04,109.05,109.02,109.03,23558
20070601|2007-03-05 10:30,5,109.02,109.06,108.99,109.06,12612
20070601|2007-03-05 11:00,5,109.06,109.07,109.05,109.07,15302
20070601|2007-03-05 11:30,5,109.08,109.09,109.07,109.08,36616
20070601|2007-03-05 12:00,5,109.08,109.08,109.07,109.07,769
20070601|2007-03-05 12:30,5,109.07,109.08,109.06,109.06,242
20070601|2007-03-05 13:00,5,109.06,109.07,109.06,109.07,712
20070601|2007-03-05 14:00,5,109.07,109.08,109.07,109.07,5
20070601|2007-03-06 01:00,6,109.01,109.02,108.94,108.95,8979
20070601|2007-03-06 01:30,6,108.95,108.98,108.94,108.98,9180
20070601|2007-03-06 02:00,6,108.97,109,108.97,108.98,9420
20070601|2007-03-06 02:30,6,108.98,108.99,108.96,108.97,31687
20070601|2007-03-06 03:00,6,108.97,109,108.95,108.95,21029
20070601|2007-03-06 03:30,6,108.95,108.97,108.95,108.95,43597
20070601|2007-03-06 04:00,6,108.96,108.97,108.95,108.96,24150
20070601|2007-03-06 04:30,6,108.97,108.98,108.94,108.96,26715
20070601|2007-03-06 05:00,6,108.95,108.95,108.9,108.92,45617
20070601|2007-03-06 05:30,6,108.92,108.94,108.91,108.93,29241
20070601|2007-03-06 06:00,6,108.93,108.95,108.93,108.94,8334
20070601|2007-03-06 06:30,6,108.94,108.97,108.93,108.96,17446
20070601|2007-03-06 07:00,6,108.96,108.97,108.92,108.94,33403
20070601|2007-03-06 07:30,6,108.94,108.97,108.94,108.96,20518
20070601|2007-03-06 08:00,6,108.96,108.96,108.95,108.95,37391
20070601|2007-03-06 08:30,6,108.95,108.97,108.93,108.97,28095
20070601|2007-03-06 09:00,6,108.97,109,108.95,108.98,17926
20070601|2007-03-06 09:30,6,108.98,109.01,108.98,109.01,35562
20070601|2007-03-06 10:00,6,109,109,108.98,108.98,29409
20070601|2007-03-06 10:30,6,108.99,108.99,108.96,108.97,60847
20070601|2007-03-06 11:00,6,108.97,108.98,108.96,108.97,14484
20070601|2007-03-06 11:30,6,108.98,108.98,108.96,108.96,17531
20070601|2007-03-06 12:00,6,108.97,108.97,108.96,108.96,341
20070601|2007-03-06 12:30,6,108.95,108.96,108.94,108.96,12
20070601|2007-03-06 13:00,6,108.95,108.96,108.95,108.95,29
20070601|2007-03-06 14:00,6,108.93,108.94,108.93,108.94,46
20070601|2007-03-06 14:30,6,108.93,108.93,108.93,108.93,545
20070601|2007-03-07 01:00,7,109,109,108.96,108.99,16796
20070601|2007-03-07 01:30,7,108.98,108.99,108.94,108.95,24521
20070601|2007-03-07 02:00,7,108.94,108.96,108.94,108.96,24612
20070601|2007-03-07 02:30,7,108.96,108.97,108.95,108.96,36331
20070601|2007-03-07 03:00,7,108.96,108.97,108.94,108.95,33998
20070601|2007-03-07 03:30,7,108.94,108.95,108.91,108.92,73033
20070601|2007-03-07 04:00,7,108.92,108.94,108.92,108.92,49211
20070601|2007-03-07 04:30,7,108.93,108.93,108.91,108.92,27658
20070601|2007-03-07 05:00,7,108.92,108.95,108.91,108.95,23299
20070601|2007-03-07 05:30,7,108.95,108.96,108.94,108.94,21904
20070601|2007-03-07 06:00,7,108.93,108.95,108.93,108.95,27473
20070601|2007-03-07 06:30,7,108.95,108.96,108.93,108.93,24785
20070601|2007-03-07 07:00,7,108.93,108.96,108.92,108.94,45118
20070601|2007-03-07 07:30,7,108.93,108.95,108.93,108.93,41264
20070601|2007-03-07 08:00,7,108.93,108.94,108.92,108.94,47271
20070601|2007-03-07 08:30,7,108.94,108.95,108.92,108.94,66591
20070601|2007-03-07 09:00,7,108.94,108.95,108.93,108.95,58505
20070601|2007-03-07 09:30,7,108.94,108.97,108.94,108.96,59304
20070601|2007-03-07 10:00,7,108.96,108.99,108.96,108.99,29517
20070601|2007-03-07 10:30,7,108.98,108.99,108.95,108.96,33153
20070601|2007-03-07 11:00,7,108.96,108.98,108.96,108.97,14175
20070601|2007-03-07 11:30,7,108.97,108.97,108.96,108.96,16778
20070601|2007-03-07 12:00,7,108.96,108.96,108.95,108.96,5219
20070601|2007-03-07 12:30,7,108.95,108.96,108.95,108.96,1095
20070601|2007-03-07 13:00,7,108.96,108.99,108.96,108.99,2177
20070601|2007-03-07 13:30,7,108.99,109,108.98,108.99,977
20070601|2007-03-07 14:00,7,108.99,108.99,108.98,108.98,834
20070601|2007-03-07 14:30,7,108.98,108.99,108.98,108.99,234
20070601|2007-03-07 15:00,7,108.98,108.98,108.98,108.98,11
20070601|2007-03-08 01:00,8,108.97,108.97,108.92,108.93,15571
20070601|2007-03-08 01:30,8,108.93,108.94,108.92,108.94,11743
20070601|2007-03-08 02:00,8,108.93,108.96,108.93,108.96,27108
20070601|2007-03-08 02:30,8,108.95,108.96,108.93,108.94,57908
20070601|2007-03-08 03:00,8,108.95,108.95,108.92,108.93,42156
20070601|2007-03-08 03:30,8,108.93,108.93,108.89,108.91,37382
20070601|2007-03-08 04:00,8,108.91,108.91,108.87,108.89,52322
20070601|2007-03-08 04:30,8,108.88,108.9,108.86,108.86,16920
20070601|2007-03-08 05:00,8,108.86,108.87,108.84,108.85,39441
20070601|2007-03-08 05:30,8,108.85,108.87,108.84,108.87,20496
20070601|2007-03-08 06:00,8,108.87,108.89,108.85,108.89,12006
20070601|2007-03-08 06:30,8,108.89,108.9,108.85,108.89,17030
20070601|2007-03-08 07:00,8,108.89,108.9,108.86,108.87,21370
20070601|2007-03-08 07:30,8,108.87,108.88,108.75,108.87,112275
20070601|2007-03-08 08:00,8,108.87,108.91,108.83,108.89,76711
20070601|2007-03-08 08:30,8,108.9,108.94,108.89,108.92,51009
20070601|2007-03-08 09:00,8,108.92,108.93,108.87,108.89,35495
20070601|2007-03-08 09:30,8,108.89,108.9,108.84,108.89,35424
20070601|2007-03-08 10:00,8,108.89,108.93,108.88,108.89,32902
20070601|2007-03-08 10:30,8,108.89,108.93,108.89,108.92,36225
20070601|2007-03-08 11:00,8,108.93,108.93,108.9,108.91,11050
20070601|2007-03-08 11:30,8,108.92,108.93,108.91,108.92,6379
20070601|2007-03-08 12:00,8,108.92,108.95,108.91,108.93,4648
20070601|2007-03-08 12:30,8,108.93,108.94,108.92,108.93,1761
20070601|2007-03-08 13:00,8,108.93,108.94,108.92,108.94,2633
20070601|2007-03-08 13:30,8,108.95,108.96,108.94,108.95,1908
20070601|2007-03-08 14:00,8,108.94,108.94,108.94,108.94,168
20070601|2007-03-08 14:30,8,108.94,108.94,108.93,108.94,248
20070601|2007-03-08 15:00,8,108.95,108.95,108.95,108.95,30
20070601|2007-03-09 01:00,9,108.92,108.95,108.91,108.92,13605
20070601|2007-03-09 01:30,9,108.93,108.96,108.92,108.94,14661
20070601|2007-03-09 02:00,9,108.94,108.95,108.92,108.93,21128
20070601|2007-03-09 02:30,9,108.93,108.94,108.91,108.91,25745
20070601|2007-03-09 03:00,9,108.91,108.93,108.91,108.93,32732
20070601|2007-03-09 03:30,9,108.93,108.93,108.9,108.92,20294
20070601|2007-03-09 04:00,9,108.93,108.93,108.91,108.92,19647
20070601|2007-03-09 04:30,9,108.92,108.93,108.92,108.92,9025
20070601|2007-03-09 05:00,9,108.93,108.93,108.92,108.92,6961
20070601|2007-03-09 05:30,9,108.92,108.94,108.92,108.94,16726
20070601|2007-03-09 06:00,9,108.93,108.95,108.92,108.94,13738
20070601|2007-03-09 06:30,9,108.94,108.95,108.93,108.94,16553
20070601|2007-03-09 07:00,9,108.94,108.99,108.82,108.85,55150
20070601|2007-03-09 07:30,9,108.85,108.87,108.74,108.75,136703
20070601|2007-03-09 08:00,9,108.75,108.79,108.73,108.76,60211
20070601|2007-03-09 08:30,9,108.76,108.79,108.74,108.78,44653
20070601|2007-03-09 09:00,9,108.78,108.82,108.76,108.77,40472
20070601|2007-03-09 09:30,9,108.77,108.79,108.76,108.78,28247
20070601|2007-03-09 10:00,9,108.78,108.8,108.76,108.77,20548
20070601|2007-03-09 10:30,9,108.77,108.77,108.73,108.74,24353
20070601|2007-03-09 11:00,9,108.74,108.74,108.71,108.72,15105
20070601|2007-03-09 11:30,9,108.72,108.75,108.71,108.75,3550
20070601|2007-03-09 12:00,9,108.75,108.75,108.73,108.73,1438
20070601|2007-03-09 12:30,9,108.72,108.74,108.72,108.74,490
20070601|2007-03-09 13:00,9,108.74,108.74,108.74,108.74,125
20070601|2007-03-09 13:30,9,108.74,108.75,108.74,108.74,784
20070601|2007-03-09 14:00,9,108.73,108.74,108.73,108.74,1416
20070601|2007-03-09 14:30,9,108.74,108.75,108.74,108.74,136
20070601|2007-03-09 15:00,9,108.74,108.74,108.74,108.74,6
20070601|2007-03-12 02:00,12,108.77,108.77,108.72,108.74,15546
20070601|2007-03-12 02:30,12,108.74,108.74,108.67,108.7,38229
20070601|2007-03-12 03:00,12,108.69,108.7,108.64,108.65,40017
20070601|2007-03-12 03:30,12,108.64,108.68,108.64,108.68,23762
20070601|2007-03-12 04:00,12,108.68,108.69,108.67,108.68,19549
20070601|2007-03-12 04:30,12,108.68,108.71,108.67,108.68,27181
20070601|2007-03-12 05:00,12,108.68,108.7,108.68,108.69,12341
20070601|2007-03-12 05:30,12,108.7,108.7,108.67,108.68,13769
20070601|2007-03-12 06:00,12,108.67,108.69,108.66,108.69,11944
20070601|2007-03-12 06:30,12,108.68,108.7,108.68,108.69,12817
20070601|2007-03-12 07:00,12,108.69,108.83,108.69,108.82,60609
20070601|2007-03-12 07:30,12,108.81,108.88,108.81,108.87,77423
20070601|2007-03-12 08:00,12,108.87,108.91,108.86,108.88,55423
20070601|2007-03-12 08:30,12,108.87,108.92,108.85,108.91,36882
20070601|2007-03-12 09:00,12,108.91,108.91,108.83,108.86,41750
20070601|2007-03-12 09:30,12,108.86,108.89,108.85,108.86,28374
20070601|2007-03-12 10:00,12,108.86,108.92,108.84,108.91,25176
20070601|2007-03-12 10:30,12,108.9,108.91,108.88,108.9,25717
20070601|2007-03-12 11:00,12,108.9,108.91,108.85,108.88,25706
20070601|2007-03-12 11:30,12,108.87,108.89,108.87,108.87,12704
20070601|2007-03-12 12:00,12,108.88,108.89,108.87,108.88,5021
20070601|2007-03-12 12:30,12,108.88,108.89,108.87,108.88,4347
20070601|2007-03-12 13:00,12,108.88,108.9,108.87,108.88,2535
20070601|2007-03-12 13:30,12,108.88,108.88,108.87,108.87,412
20070601|2007-03-12 14:00,12,108.88,108.9,108.88,108.9,1317
20070601|2007-03-12 14:30,12,108.9,108.9,108.89,108.89,655
20070601|2007-03-12 15:00,12,108.89,108.89,108.89,108.89,501
20070601|2007-03-12 15:30,12,108.89,108.9,108.89,108.9,446
20070601|2007-03-12 16:00,12,108.89,108.89,108.89,108.89,20
20070601|2007-03-13 02:00,13,108.91,108.92,108.88,108.88,17334
20070601|2007-03-13 02:30,13,108.89,108.9,108.87,108.89,11414
20070601|2007-03-13 03:00,13,108.89,108.97,108.88,108.96,64884
20070601|2007-03-13 03:30,13,108.97,108.97,108.91,108.92,29966
20070601|2007-03-13 04:00,13,108.93,108.93,108.89,108.92,26356
20070601|2007-03-13 04:30,13,108.92,108.92,108.85,108.87,36732
20070601|2007-03-13 05:00,13,108.86,108.89,108.84,108.88,38722
20070601|2007-03-13 05:30,13,108.89,108.91,108.88,108.91,16197
20070601|2007-03-13 06:00,13,108.91,108.98,108.9,108.96,51123
20070601|2007-03-13 06:30,13,108.96,108.99,108.95,108.97,38670
20070601|2007-03-13 07:00,13,108.97,109.01,108.95,109,48914
20070601|2007-03-13 07:30,13,109,109.02,108.96,109,62933
20070601|2007-03-13 08:00,13,109,109.03,108.98,108.99,58892
20070601|2007-03-13 08:30,13,108.99,108.99,108.96,108.98,41951
20070601|2007-03-13 09:00,13,108.97,109,108.94,108.95,49670
20070601|2007-03-13 09:30,13,108.95,108.98,108.92,108.93,37029
20070601|2007-03-13 10:00,13,108.93,108.94,108.91,108.93,40127
20070601|2007-03-13 10:30,13,108.94,108.95,108.91,108.95,27660
20070601|2007-03-13 11:00,13,108.95,109.01,108.93,109.01,52405
20070601|2007-03-13 11:30,13,109.01,109.01,108.98,108.98,24812
20070601|2007-03-13 12:00,13,108.99,109.01,108.98,109,9613
20070601|2007-03-13 12:30,13,109.01,109.09,109.01,109.05,24410
20070601|2007-03-13 13:00,13,109.06,109.13,109.06,109.08,15772
20070601|2007-03-13 13:30,13,109.08,109.08,109.07,109.07,2621
20070601|2007-03-13 14:00,13,109.08,109.09,109.06,109.09,2285
20070601|2007-03-13 14:30,13,109.09,109.1,109.07,109.09,1902
20070601|2007-03-13 15:00,13,109.09,109.09,109.09,109.09,144
20070601|2007-03-13 15:30,13,109.1,109.13,109.1,109.12,1220
20070601|2007-03-13 16:00,13,109.11,109.11,109.11,109.11,82
20070601|2007-03-14 02:00,14,109.15,109.16,109.11,109.12,36447
20070601|2007-03-14 02:30,14,109.12,109.13,109.08,109.1,30133
20070601|2007-03-14 03:00,14,109.1,109.15,109.08,109.13,49612
20070601|2007-03-14 03:30,14,109.14,109.14,109.1,109.1,56572
20070601|2007-03-14 04:00,14,109.1,109.14,109.09,109.13,58634
20070601|2007-03-14 04:30,14,109.13,109.14,109.11,109.12,52141
20070601|2007-03-14 05:00,14,109.13,109.13,109.1,109.12,38707
20070601|2007-03-14 05:30,14,109.11,109.14,109.1,109.14,46574
20070601|2007-03-14 06:00,14,109.13,109.13,109.07,109.09,41104
20070601|2007-03-14 06:30,14,109.09,109.17,109.09,109.12,48497
20070601|2007-03-14 07:00,14,109.12,109.14,109.1,109.1,20878
20070601|2007-03-14 07:30,14,109.09,109.11,109.06,109.09,45347
20070601|2007-03-14 08:00,14,109.09,109.09,109.04,109.05,51592
20070601|2007-03-14 08:30,14,109.05,109.08,109.02,109.06,40534
20070601|2007-03-14 09:00,14,109.07,109.1,109.05,109.06,45479
20070601|2007-03-14 09:30,14,109.06,109.06,109.04,109.05,30257
20070601|2007-03-14 10:00,14,109.04,109.08,109.04,109.08,20199
20070601|2007-03-14 10:30,14,109.08,109.09,109.07,109.09,20814
20070601|2007-03-14 11:00,14,109.09,109.15,109.09,109.14,41836
20070601|2007-03-14 11:30,14,109.14,109.15,109.12,109.14,22071
20070601|2007-03-14 12:00,14,109.13,109.13,109.08,109.1,22993
20070601|2007-03-14 12:30,14,109.09,109.1,109.05,109.07,9640
20070601|2007-03-14 13:00,14,109.08,109.08,109.06,109.06,3766
20070601|2007-03-14 13:30,14,109.06,109.07,109.04,109.06,1965
20070601|2007-03-14 14:00,14,109.05,109.06,109.02,109.03,5186
20070601|2007-03-14 14:30,14,109.04,109.05,109.04,109.04,898
20070601|2007-03-14 15:00,14,109.04,109.04,109.02,109.03,493
20070601|2007-03-14 15:30,14,109.03,109.03,109,109.01,1049
20070601|2007-03-14 16:00,14,108.99,108.99,108.99,108.99,14
20070601|2007-03-15 02:00,15,108.99,109,108.95,108.98,26743
20070601|2007-03-15 02:30,15,108.98,108.99,108.97,108.99,13032
20070601|2007-03-15 03:00,15,108.99,108.99,108.95,108.96,23606
20070601|2007-03-15 03:30,15,108.97,108.99,108.96,108.99,23702
20070601|2007-03-15 04:00,15,108.98,108.99,108.96,108.96,18421
20070601|2007-03-15 04:30,15,108.96,108.97,108.93,108.95,36459
20070601|2007-03-15 05:00,15,108.96,108.98,108.95,108.98,23125
20070601|2007-03-15 05:30,15,108.98,108.98,108.96,108.96,8017
20070601|2007-03-15 06:00,15,108.97,108.98,108.95,108.96,20073
20070601|2007-03-15 06:30,15,108.96,108.97,108.95,108.96,24677
20070601|2007-03-15 07:00,15,108.96,108.97,108.92,108.94,37610
20070601|2007-03-15 07:30,15,108.94,108.97,108.93,108.96,50007
20070601|2007-03-15 08:00,15,108.96,109.01,108.95,108.98,37939
20070601|2007-03-15 08:30,15,108.98,109.01,108.97,108.98,49718
20070601|2007-03-15 09:00,15,108.98,108.99,108.97,108.98,15862
20070601|2007-03-15 09:30,15,108.98,108.99,108.96,108.97,35384
20070601|2007-03-15 10:00,15,108.97,108.99,108.96,108.97,15152
20070601|2007-03-15 10:30,15,108.97,109.01,108.95,108.96,44610
20070601|2007-03-15 11:00,15,108.96,108.97,108.89,108.91,41671
20070601|2007-03-15 11:30,15,108.9,108.93,108.9,108.93,19722
20070601|2007-03-15 12:00,15,108.93,108.94,108.91,108.94,7884
20070601|2007-03-15 12:30,15,108.94,108.97,108.93,108.94,7045
20070601|2007-03-15 13:00,15,108.94,108.96,108.94,108.95,1413
20070601|2007-03-15 13:30,15,108.96,108.97,108.96,108.96,1045
20070601|2007-03-15 14:00,15,108.95,108.96,108.95,108.96,298
20070601|2007-03-15 14:30,15,108.97,108.97,108.94,108.94,287
20070601|2007-03-15 15:00,15,108.94,108.96,108.93,108.95,529
20070601|2007-03-15 15:30,15,108.94,108.95,108.93,108.95,353
20070601|2007-03-16 02:00,16,108.97,108.99,108.96,108.98,10030
20070601|2007-03-16 02:30,16,108.98,109.02,108.98,108.99,14561
20070601|2007-03-16 03:00,16,108.98,109,108.97,109,15521
20070601|2007-03-16 03:30,16,108.99,109,108.98,108.98,12642
20070601|2007-03-16 04:00,16,108.99,108.99,108.96,108.97,18242
20070601|2007-03-16 04:30,16,108.98,108.99,108.96,108.97,19036
20070601|2007-03-16 05:00,16,108.97,108.99,108.97,108.99,11851
20070601|2007-03-16 05:30,16,108.98,108.99,108.97,108.98,14026
20070601|2007-03-16 06:00,16,108.98,108.99,108.97,108.98,15838
20070601|2007-03-16 06:30,16,108.98,108.99,108.96,108.97,12307
20070601|2007-03-16 07:00,16,108.96,108.97,108.88,108.89,48898
20070601|2007-03-16 07:30,16,108.89,108.92,108.84,108.89,74937
20070601|2007-03-16 08:00,16,108.89,108.9,108.85,108.88,48665
20070601|2007-03-16 08:30,16,108.88,108.9,108.83,108.84,69939
20070601|2007-03-16 09:00,16,108.85,108.9,108.84,108.86,44814
20070601|2007-03-16 09:30,16,108.86,108.9,108.86,108.89,30682
20070601|2007-03-16 10:00,16,108.89,108.9,108.86,108.89,31625
20070601|2007-03-16 10:30,16,108.89,108.92,108.89,108.92,25950
20070601|2007-03-16 11:00,16,108.91,108.92,108.9,108.91,21527
20070601|2007-03-16 11:30,16,108.91,108.91,108.88,108.89,12930
20070601|2007-03-16 12:00,16,108.9,108.91,108.87,108.89,4864
20070601|2007-03-16 12:30,16,108.89,108.9,108.88,108.88,1573
20070601|2007-03-16 13:00,16,108.88,108.9,108.88,108.89,2034
20070601|2007-03-16 13:30,16,108.89,108.89,108.88,108.89,678
20070601|2007-03-16 14:00,16,108.89,108.9,108.88,108.89,399
20070601|2007-03-16 14:30,16,108.89,108.9,108.89,108.89,557
20070601|2007-03-16 15:00,16,108.89,108.89,108.89,108.89,55
20070601|2007-03-16 15:30,16,108.9,108.9,108.89,108.89,210
20070601|2007-03-16 16:00,16,108.87,108.87,108.87,108.87,647
20070601|2007-03-19 02:00,19,108.83,108.83,108.76,108.78,27542
20070601|2007-03-19 02:30,19,108.78,108.79,108.75,108.77,18759
20070601|2007-03-19 03:00,19,108.78,108.8,108.77,108.8,18794
20070601|2007-03-19 03:30,19,108.8,108.8,108.77,108.78,27852
20070601|2007-03-19 04:00,19,108.78,108.8,108.75,108.76,24283
20070601|2007-03-19 04:30,19,108.75,108.79,108.75,108.76,26991
20070601|2007-03-19 05:00,19,108.76,108.79,108.75,108.78,20509
20070601|2007-03-19 05:30,19,108.79,108.8,108.77,108.79,16893
20070601|2007-03-19 06:00,19,108.79,108.81,108.78,108.81,15115
20070601|2007-03-19 06:30,19,108.8,108.81,108.78,108.78,13545
20070601|2007-03-19 07:00,19,108.79,108.81,108.78,108.79,9192
20070601|2007-03-19 07:30,19,108.79,108.8,108.78,108.79,10447
20070601|2007-03-19 08:00,19,108.79,108.8,108.76,108.77,15842
20070601|2007-03-19 08:30,19,108.77,108.78,108.76,108.77,14331
20070601|2007-03-19 09:00,19,108.77,108.8,108.76,108.77,13825
20070601|2007-03-19 09:30,19,108.76,108.78,108.74,108.76,23691
20070601|2007-03-19 10:00,19,108.76,108.76,108.74,108.75,18236
20070601|2007-03-19 10:30,19,108.75,108.76,108.75,108.76,10390
20070601|2007-03-19 11:00,19,108.76,108.77,108.73,108.73,29407
20070601|2007-03-19 11:30,19,108.73,108.78,108.73,108.77,13479
20070601|2007-03-19 12:00,19,108.77,108.77,108.75,108.76,4202
20070601|2007-03-19 12:30,19,108.76,108.77,108.76,108.76,798
20070601|2007-03-19 13:00,19,108.77,108.77,108.75,108.76,1452
20070601|2007-03-19 13:30,19,108.77,108.77,108.76,108.76,59
20070601|2007-03-19 14:00,19,108.76,108.77,108.76,108.77,512
20070601|2007-03-19 14:30,19,108.77,108.78,108.77,108.77,398
20070601|2007-03-19 15:00,19,108.77,108.77,108.77,108.77,16
20070601|2007-03-19 15:30,19,108.76,108.77,108.75,108.75,282
20070601|2007-03-19 16:00,19,108.75,108.75,108.75,108.75,7
20070601|2007-03-20 02:00,20,108.76,108.77,108.71,108.72,13199
20070601|2007-03-20 02:30,20,108.72,108.74,108.7,108.74,22652
20070601|2007-03-20 03:00,20,108.73,108.74,108.72,108.73,16608
20070601|2007-03-20 03:30,20,108.73,108.74,108.71,108.74,20836
20070601|2007-03-20 04:00,20,108.73,108.77,108.73,108.74,29100
20070601|2007-03-20 04:30,20,108.74,108.75,108.72,108.73,22864
20070601|2007-03-20 05:00,20,108.74,108.77,108.73,108.76,25283
20070601|2007-03-20 05:30,20,108.75,108.78,108.75,108.78,18714
20070601|2007-03-20 06:00,20,108.78,108.78,108.76,108.77,11896
20070601|2007-03-20 06:30,20,108.76,108.78,108.76,108.78,21004
20070601|2007-03-20 07:00,20,108.78,108.82,108.77,108.78,29840
20070601|2007-03-20 07:30,20,108.78,108.85,108.77,108.83,72703
20070601|2007-03-20 08:00,20,108.84,108.85,108.81,108.84,30536
20070601|2007-03-20 08:30,20,108.84,108.86,108.83,108.85,26389
20070601|2007-03-20 09:00,20,108.85,108.87,108.84,108.85,31171
20070601|2007-03-20 09:30,20,108.85,108.87,108.83,108.83,27623
20070601|2007-03-20 10:00,20,108.84,108.84,108.82,108.84,15393
20070601|2007-03-20 10:30,20,108.83,108.87,108.83,108.83,29839
20070601|2007-03-20 11:00,20,108.84,108.84,108.81,108.82,18177
20070601|2007-03-20 11:30,20,108.82,108.86,108.81,108.85,12937
20070601|2007-03-20 12:00,20,108.85,108.85,108.83,108.85,4922
20070601|2007-03-20 12:30,20,108.85,108.86,108.84,108.85,5350
20070601|2007-03-20 13:00,20,108.84,108.85,108.84,108.85,771
20070601|2007-03-20 13:30,20,108.84,108.84,108.84,108.84,430
20070601|2007-03-20 14:00,20,108.83,108.85,108.83,108.85,671
20070601|2007-03-20 14:30,20,108.84,108.84,108.83,108.83,538
20070601|2007-03-20 15:00,20,108.83,108.83,108.83,108.83,1
20070601|2007-03-20 15:30,20,108.84,108.85,108.84,108.85,60
20070601|2007-03-21 02:00,21,108.84,108.84,108.81,108.83,6142
20070601|2007-03-21 02:30,21,108.84,108.84,108.82,108.83,4302
20070601|2007-03-21 03:00,21,108.82,108.84,108.8,108.83,23494
20070601|2007-03-21 03:30,21,108.83,108.86,108.82,108.84,24360
20070601|2007-03-21 04:00,21,108.83,108.86,108.83,108.85,14448
20070601|2007-03-21 04:30,21,108.85,108.89,108.85,108.88,39659
20070601|2007-03-21 05:00,21,108.87,108.87,108.85,108.86,17301
20070601|2007-03-21 05:30,21,108.86,108.88,108.86,108.87,9488
20070601|2007-03-21 06:00,21,108.88,108.88,108.82,108.82,24198
20070601|2007-03-21 06:30,21,108.83,108.83,108.81,108.82,19000
20070601|2007-03-21 07:00,21,108.82,108.83,108.81,108.82,6826
20070601|2007-03-21 07:30,21,108.82,108.83,108.81,108.81,13709
20070601|2007-03-21 08:00,21,108.81,108.83,108.77,108.78,34695
20070601|2007-03-21 08:30,21,108.78,108.79,108.76,108.77,36188
20070601|2007-03-21 09:00,21,108.77,108.79,108.75,108.77,28280
20070601|2007-03-21 09:30,21,108.77,108.79,108.76,108.77,17188
20070601|2007-03-21 10:00,21,108.78,108.79,108.77,108.79,15700
20070601|2007-03-21 10:30,21,108.79,108.8,108.75,108.78,38028
20070601|2007-03-21 11:00,21,108.78,108.79,108.77,108.79,21234
20070601|2007-03-21 11:30,21,108.78,108.8,108.78,108.79,12567
20070601|2007-03-21 12:00,21,108.78,108.79,108.77,108.77,5737
20070601|2007-03-21 12:30,21,108.77,108.78,108.76,108.77,6098
20070601|2007-03-21 13:00,21,108.78,108.95,108.71,108.92,32456
20070601|2007-03-21 13:30,21,108.92,108.98,108.89,108.96,12381
20070601|2007-03-21 14:00,21,108.96,108.96,108.94,108.95,5243
20070601|2007-03-21 14:30,21,108.95,108.95,108.93,108.95,644
20070601|2007-03-21 15:00,21,108.94,108.95,108.93,108.95,1202
20070601|2007-03-21 15:30,21,108.95,108.95,108.93,108.94,184
20070601|2007-03-21 16:00,21,108.93,108.93,108.93,108.93,61
20070601|2007-03-22 02:00,22,108.94,108.95,108.91,108.93,24913
20070601|2007-03-22 02:30,22,108.93,108.99,108.91,108.98,33984
20070601|2007-03-22 03:00,22,108.98,108.99,108.92,108.93,41585
20070601|2007-03-22 03:30,22,108.92,108.94,108.89,108.9,32042
20070601|2007-03-22 04:00,22,108.9,108.92,108.87,108.88,26950
20070601|2007-03-22 04:30,22,108.88,108.92,108.87,108.91,39636
20070601|2007-03-22 05:00,22,108.91,108.92,108.88,108.9,27609
20070601|2007-03-22 05:30,22,108.89,108.92,108.88,108.9,15581
20070601|2007-03-22 06:00,22,108.9,108.92,108.89,108.91,20966
20070601|2007-03-22 06:30,22,108.9,108.91,108.89,108.9,20943
20070601|2007-03-22 07:00,22,108.9,108.9,108.88,108.88,17075
20070601|2007-03-22 07:30,22,108.88,108.89,108.85,108.87,31738
20070601|2007-03-22 08:00,22,108.87,108.89,108.86,108.88,18344
20070601|2007-03-22 08:30,22,108.88,108.9,108.87,108.89,17636
20070601|2007-03-22 09:00,22,108.89,108.92,108.89,108.91,33461
20070601|2007-03-22 09:30,22,108.91,108.93,108.9,108.91,26228
20070601|2007-03-22 10:00,22,108.91,108.91,108.85,108.86,33216
20070601|2007-03-22 10:30,22,108.86,108.87,108.77,108.78,73667
20070601|2007-03-22 11:00,22,108.77,108.79,108.75,108.75,50554
20070601|2007-03-22 11:30,22,108.75,108.77,108.72,108.75,40589
20070601|2007-03-22 12:00,22,108.76,108.77,108.73,108.73,13241
20070601|2007-03-22 12:30,22,108.74,108.76,108.69,108.7,11670
20070601|2007-03-22 13:00,22,108.7,108.71,108.66,108.68,11820
20070601|2007-03-22 13:30,22,108.68,108.7,108.68,108.69,524
20070601|2007-03-22 14:00,22,108.7,108.7,108.69,108.69,1950
20070601|2007-03-22 14:30,22,108.69,108.7,108.69,108.7,1852
20070601|2007-03-22 15:00,22,108.7,108.7,108.7,108.7,1
20070601|2007-03-22 15:30,22,108.69,108.7,108.69,108.69,290
20070601|2007-03-22 16:00,22,108.7,108.7,108.7,108.7,57
20070601|2007-03-23 02:00,23,108.68,108.72,108.67,108.72,22701
20070601|2007-03-23 02:30,23,108.72,108.78,108.66,108.78,35448
20070601|2007-03-23 03:00,23,108.78,108.79,108.69,108.71,59572
20070601|2007-03-23 03:30,23,108.71,108.73,108.69,108.73,32477
20070601|2007-03-23 04:00,23,108.73,108.74,108.71,108.73,30978
20070601|2007-03-23 04:30,23,108.72,108.75,108.72,108.75,26178
20070601|2007-03-23 05:00,23,108.75,108.76,108.71,108.72,35201
20070601|2007-03-23 05:30,23,108.73,108.73,108.65,108.68,53286
20070601|2007-03-23 06:00,23,108.67,108.69,108.65,108.67,30727
20070601|2007-03-23 06:30,23,108.68,108.7,108.67,108.69,30484
20070601|2007-03-23 07:00,23,108.69,108.73,108.69,108.72,28077
20070601|2007-03-23 07:30,23,108.73,108.74,108.71,108.73,16837
20070601|2007-03-23 08:00,23,108.73,108.74,108.7,108.72,15988
20070601|2007-03-23 08:30,23,108.71,108.72,108.65,108.67,37321
20070601|2007-03-23 09:00,23,108.67,108.68,108.56,108.58,109345
20070601|2007-03-23 09:30,23,108.59,108.6,108.55,108.58,51859
20070601|2007-03-23 10:00,23,108.58,108.59,108.55,108.56,30960
20070601|2007-03-23 10:30,23,108.56,108.57,108.55,108.57,30254
20070601|2007-03-23 11:00,23,108.57,108.59,108.51,108.53,45127
20070601|2007-03-23 11:30,23,108.53,108.55,108.52,108.53,13823
20070601|2007-03-23 12:00,23,108.53,108.54,108.52,108.52,9770
20070601|2007-03-23 12:30,23,108.53,108.54,108.51,108.52,3793
20070601|2007-03-23 13:00,23,108.52,108.55,108.52,108.52,3042
20070601|2007-03-23 13:30,23,108.52,108.53,108.51,108.52,1178
20070601|2007-03-23 14:00,23,108.52,108.54,108.52,108.52,1970
20070601|2007-03-23 14:30,23,108.53,108.53,108.5,108.52,1448
20070601|2007-03-23 15:00,23,108.51,108.51,108.51,108.51,401
20070601|2007-03-23 15:30,23,108.51,108.52,108.51,108.52,16
20070601|2007-03-23 16:00,23,108.51,108.51,108.51,108.51,78
20070601|2007-03-26 01:00,26,108.55,108.59,108.54,108.58,15804
20070601|2007-03-26 01:30,26,108.59,108.59,108.53,108.53,17037
20070601|2007-03-26 02:00,26,108.53,108.56,108.5,108.55,25042
20070601|2007-03-26 02:30,26,108.55,108.55,108.51,108.55,19384
20070601|2007-03-26 03:00,26,108.55,108.55,108.52,108.53,17279
20070601|2007-03-26 03:30,26,108.52,108.55,108.52,108.52,19505
20070601|2007-03-26 04:00,26,108.53,108.53,108.46,108.47,47540
20070601|2007-03-26 04:30,26,108.47,108.48,108.42,108.43,59083
20070601|2007-03-26 05:00,26,108.43,108.46,108.43,108.45,24904
20070601|2007-03-26 05:30,26,108.45,108.45,108.43,108.45,15945
20070601|2007-03-26 06:00,26,108.44,108.47,108.42,108.47,14072
20070601|2007-03-26 06:30,26,108.47,108.48,108.44,108.44,26578
20070601|2007-03-26 07:00,26,108.44,108.48,108.44,108.47,27366
20070601|2007-03-26 07:30,26,108.46,108.5,108.46,108.49,15225
20070601|2007-03-26 08:00,26,108.49,108.49,108.45,108.45,24285
20070601|2007-03-26 08:30,26,108.46,108.54,108.44,108.52,33367
20070601|2007-03-26 09:00,26,108.53,108.63,108.52,108.61,92538
20070601|2007-03-26 09:30,26,108.61,108.63,108.57,108.58,27089
20070601|2007-03-26 10:00,26,108.58,108.6,108.54,108.55,30913
20070601|2007-03-26 10:30,26,108.55,108.55,108.52,108.53,24463
20070601|2007-03-26 11:00,26,108.53,108.54,108.52,108.53,7570
20070601|2007-03-26 11:30,26,108.53,108.55,108.52,108.55,4229
20070601|2007-03-26 12:00,26,108.54,108.55,108.53,108.54,1692
20070601|2007-03-26 12:30,26,108.53,108.53,108.5,108.51,2152
20070601|2007-03-26 13:00,26,108.51,108.51,108.5,108.5,344
20070601|2007-03-26 13:30,26,108.5,108.51,108.5,108.5,2426
20070601|2007-03-26 14:00,26,108.49,108.5,108.48,108.49,604
20070601|2007-03-26 14:30,26,108.49,108.49,108.47,108.47,878
20070601|2007-03-26 15:00,26,108.47,108.47,108.47,108.47,106
20070601|2007-03-27 01:00,27,108.47,108.51,108.46,108.51,16681
20070601|2007-03-27 01:30,27,108.5,108.52,108.46,108.46,16701
20070601|2007-03-27 02:00,27,108.47,108.48,108.45,108.47,19247
20070601|2007-03-27 02:30,27,108.48,108.49,108.4,108.41,66383
20070601|2007-03-27 03:00,27,108.41,108.46,108.4,108.44,53622
20070601|2007-03-27 03:30,27,108.44,108.46,108.43,108.46,39234
20070601|2007-03-27 04:00,27,108.46,108.49,108.46,108.46,26170
20070601|2007-03-27 04:30,27,108.47,108.47,108.43,108.46,18244
20070601|2007-03-27 05:00,27,108.46,108.49,108.44,108.49,20486
20070601|2007-03-27 05:30,27,108.48,108.48,108.45,108.46,14602
20070601|2007-03-27 06:00,27,108.46,108.47,108.44,108.46,19408
20070601|2007-03-27 06:30,27,108.46,108.47,108.45,108.46,8494
20070601|2007-03-27 07:00,27,108.45,108.46,108.45,108.46,16951
20070601|2007-03-27 07:30,27,108.46,108.48,108.44,108.46,27455
20070601|2007-03-27 08:00,27,108.46,108.46,108.41,108.43,44871
20070601|2007-03-27 08:30,27,108.42,108.48,108.42,108.46,38392
20070601|2007-03-27 09:00,27,108.46,108.51,108.42,108.49,61646
20070601|2007-03-27 09:30,27,108.49,108.5,108.43,108.44,29889
20070601|2007-03-27 10:00,27,108.45,108.46,108.43,108.46,42576
20070601|2007-03-27 10:30,27,108.46,108.47,108.43,108.44,25046
20070601|2007-03-27 11:00,27,108.44,108.45,108.42,108.42,18407
20070601|2007-03-27 11:30,27,108.42,108.44,108.41,108.41,10969
20070601|2007-03-27 12:00,27,108.42,108.43,108.41,108.43,2870
20070601|2007-03-27 12:30,27,108.43,108.44,108.42,108.43,1174
20070601|2007-03-27 13:00,27,108.43,108.44,108.43,108.44,96
20070601|2007-03-27 13:30,27,108.43,108.43,108.43,108.43,429
20070601|2007-03-27 14:00,27,108.42,108.42,108.42,108.42,255
20070601|2007-03-27 14:30,27,108.42,108.43,108.41,108.42,398
20070601|2007-03-27 15:00,27,108.41,108.41,108.41,108.41,20
20070601|2007-03-28 01:00,28,108.45,108.46,108.43,108.44,20991
20070601|2007-03-28 01:30,28,108.44,108.46,108.42,108.42,18039
20070601|2007-03-28 02:00,28,108.42,108.47,108.42,108.46,32002
20070601|2007-03-28 02:30,28,108.46,108.48,108.43,108.43,27814
20070601|2007-03-28 03:00,28,108.43,108.45,108.42,108.43,31009
20070601|2007-03-28 03:30,28,108.43,108.44,108.4,108.41,81273
20070601|2007-03-28 04:00,28,108.41,108.44,108.39,108.42,63096
20070601|2007-03-28 04:30,28,108.43,108.43,108.4,108.42,19714
20070601|2007-03-28 05:00,28,108.42,108.44,108.41,108.43,21268
20070601|2007-03-28 05:30,28,108.43,108.43,108.41,108.41,10375
20070601|2007-03-28 06:00,28,108.41,108.43,108.37,108.39,50614
20070601|2007-03-28 06:30,28,108.38,108.41,108.38,108.39,30087
20070601|2007-03-28 07:00,28,108.39,108.45,108.37,108.43,39723
20070601|2007-03-28 07:30,28,108.43,108.45,108.39,108.39,69975
20070601|2007-03-28 08:00,28,108.4,108.42,108.39,108.41,34505
20070601|2007-03-28 08:30,28,108.41,108.45,108.4,108.42,60402
20070601|2007-03-28 09:00,28,108.41,108.43,108.38,108.4,43733
20070601|2007-03-28 09:30,28,108.4,108.5,108.38,108.45,103303
20070601|2007-03-28 10:00,28,108.45,108.47,108.43,108.44,50991
20070601|2007-03-28 10:30,28,108.43,108.44,108.4,108.41,40163
20070601|2007-03-28 11:00,28,108.41,108.42,108.35,108.38,23339
20070601|2007-03-28 11:30,28,108.38,108.39,108.37,108.38,7229
20070601|2007-03-28 12:00,28,108.38,108.39,108.35,108.36,4642
20070601|2007-03-28 12:30,28,108.35,108.36,108.3,108.32,11737
20070601|2007-03-28 13:00,28,108.31,108.34,108.27,108.33,7826
20070601|2007-03-28 13:30,28,108.32,108.33,108.32,108.33,262
20070601|2007-03-28 14:00,28,108.32,108.34,108.31,108.33,366
20070601|2007-03-28 14:30,28,108.33,108.34,108.33,108.33,166
20070601|2007-03-28 15:00,28,108.34,108.34,108.34,108.34,100
20070601|2007-03-29 01:00,29,108.32,108.35,108.31,108.32,21637
20070601|2007-03-29 01:30,29,108.32,108.34,108.29,108.34,32521
20070601|2007-03-29 02:00,29,108.34,108.35,108.28,108.3,32509
20070601|2007-03-29 02:30,29,108.31,108.35,108.31,108.33,38379
20070601|2007-03-29 03:00,29,108.34,108.36,108.32,108.34,24084
20070601|2007-03-29 03:30,29,108.35,108.35,108.3,108.31,38173
20070601|2007-03-29 04:00,29,108.31,108.32,108.28,108.29,30594
20070601|2007-03-29 04:30,29,108.29,108.31,108.27,108.29,40756
20070601|2007-03-29 05:00,29,108.29,108.32,108.29,108.29,21553
20070601|2007-03-29 05:30,29,108.29,108.31,108.28,108.3,14607
20070601|2007-03-29 06:00,29,108.29,108.33,108.29,108.33,19667
20070601|2007-03-29 06:30,29,108.32,108.34,108.31,108.32,15446
20070601|2007-03-29 07:00,29,108.31,108.34,108.28,108.31,29109
20070601|2007-03-29 07:30,29,108.31,108.36,108.27,108.31,62220
20070601|2007-03-29 08:00,29,108.31,108.33,108.29,108.3,43215
20070601|2007-03-29 08:30,29,108.29,108.34,108.29,108.32,22192
20070601|2007-03-29 09:00,29,108.32,108.33,108.3,108.31,31788
20070601|2007-03-29 09:30,29,108.31,108.32,108.29,108.31,21992
20070601|2007-03-29 10:00,29,108.3,108.31,108.27,108.28,23047
20070601|2007-03-29 10:30,29,108.28,108.3,108.25,108.29,26495
20070601|2007-03-29 11:00,29,108.28,108.3,108.28,108.3,9794
20070601|2007-03-29 11:30,29,108.3,108.3,108.26,108.28,6651
20070601|2007-03-29 12:00,29,108.27,108.3,108.25,108.29,6082
20070601|2007-03-29 12:30,29,108.29,108.29,108.28,108.28,1643
20070601|2007-03-29 13:00,29,108.28,108.29,108.27,108.27,268
20070601|2007-03-29 13:30,29,108.27,108.28,108.27,108.27,1234
20070601|2007-03-29 14:00,29,108.27,108.27,108.26,108.26,58
20070601|2007-03-29 14:30,29,108.26,108.27,108.25,108.26,413
20070601|2007-03-29 15:00,29,108.27,108.27,108.27,108.27,21
20070601|2007-03-30 01:00,30,108.24,108.27,108.22,108.26,10013
20070601|2007-03-30 01:30,30,108.27,108.28,108.25,108.28,11328
20070601|2007-03-30 02:00,30,108.27,108.32,108.26,108.32,18172
20070601|2007-03-30 02:30,30,108.32,108.33,108.28,108.29,20403
20070601|2007-03-30 03:00,30,108.29,108.3,108.28,108.29,13373
20070601|2007-03-30 03:30,30,108.29,108.31,108.28,108.29,15493
20070601|2007-03-30 04:00,30,108.29,108.3,108.28,108.29,9522
20070601|2007-03-30 04:30,30,108.28,108.3,108.28,108.28,10068
20070601|2007-03-30 05:00,30,108.29,108.29,108.27,108.28,7954
20070601|2007-03-30 05:30,30,108.28,108.3,108.27,108.27,13963
20070601|2007-03-30 06:00,30,108.27,108.28,108.26,108.26,10249
20070601|2007-03-30 06:30,30,108.27,108.28,108.27,108.27,11668
20070601|2007-03-30 07:00,30,108.27,108.28,108.22,108.24,15106
20070601|2007-03-30 07:30,30,108.23,108.31,108.23,108.3,57435
20070601|2007-03-30 08:00,30,108.3,108.33,108.28,108.3,58881
20070601|2007-03-30 08:30,30,108.3,108.31,108.2,108.25,76674
20070601|2007-03-30 09:00,30,108.26,108.26,108.11,108.16,110304
20070601|2007-03-30 09:30,30,108.17,108.18,108.14,108.16,54389
20070601|2007-03-30 10:00,30,108.16,108.28,108.14,108.28,73047
20070601|2007-03-30 10:30,30,108.27,108.45,108.24,108.29,91274
20070601|2007-03-30 11:00,30,108.29,108.33,108.28,108.29,22034
20070601|2007-03-30 11:30,30,108.29,108.29,108.24,108.26,10727
20070601|2007-03-30 12:00,30,108.25,108.25,108.17,108.18,7758
20070601|2007-03-30 12:30,30,108.19,108.23,108.18,108.21,2450
20070601|2007-03-30 13:00,30,108.22,108.22,108.2,108.2,520
20070601|2007-03-30 13:30,30,108.2,108.2,108.19,108.2,363
20070601|2007-03-30 14:00,30,108.2,108.22,108.2,108.21,495
20070601|2007-03-30 14:30,30,108.22,108.22,108.21,108.21,643
20070601|2007-03-30 15:00,30,108.23,108.23,108.23,108.23,21
20070601|2007-04-02 01:00,2,108.19,108.23,108.18,108.23,17773
20070601|2007-04-02 01:30,2,108.23,108.28,108.2,108.26,18818
20070601|2007-04-02 02:00,2,108.25,108.26,108.22,108.23,15364
20070601|2007-04-02 02:30,2,108.23,108.26,108.22,108.23,15347
20070601|2007-04-02 03:00,2,108.23,108.25,108.2,108.22,20939
20070601|2007-04-02 03:30,2,108.22,108.24,108.18,108.2,38962
20070601|2007-04-02 04:00,2,108.2,108.22,108.19,108.19,23072
20070601|2007-04-02 04:30,2,108.2,108.23,108.19,108.21,37151
20070601|2007-04-02 05:00,2,108.2,108.22,108.2,108.21,21183
20070601|2007-04-02 05:30,2,108.2,108.21,108.19,108.2,8729
20070601|2007-04-02 06:00,2,108.21,108.22,108.2,108.21,9382
20070601|2007-04-02 06:30,2,108.22,108.23,108.21,108.21,10050
20070601|2007-04-02 07:00,2,108.22,108.22,108.19,108.2,13515
20070601|2007-04-02 07:30,2,108.2,108.21,108.19,108.19,9092
20070601|2007-04-02 08:00,2,108.19,108.2,108.18,108.19,21618
20070601|2007-04-02 08:30,2,108.19,108.2,108.13,108.17,46398
20070601|2007-04-02 09:00,2,108.16,108.21,108.16,108.17,49248
20070601|2007-04-02 09:30,2,108.17,108.2,108.16,108.16,30607
20070601|2007-04-02 10:00,2,108.16,108.17,108.13,108.15,39029
20070601|2007-04-02 10:30,2,108.14,108.15,108.08,108.09,38273
20070601|2007-04-02 11:00,2,108.09,108.11,108.09,108.1,13009
20070601|2007-04-02 11:30,2,108.09,108.11,108.08,108.1,6571
20070601|2007-04-02 12:00,2,108.1,108.11,108.08,108.1,3539
20070601|2007-04-02 12:30,2,108.09,108.1,108.07,108.08,3287
20070601|2007-04-02 13:00,2,108.08,108.09,108.08,108.09,323
20070601|2007-04-02 13:30,2,108.09,108.1,108.09,108.09,450
20070601|2007-04-02 14:00,2,108.09,108.1,108.08,108.08,141
20070601|2007-04-02 14:30,2,108.08,108.09,108.06,108.08,1877
20070601|2007-04-02 15:00,2,108.08,108.08,108.08,108.08,14
20070601|2007-04-03 01:00,3,108.11,108.12,108.08,108.12,10515
20070601|2007-04-03 01:30,3,108.12,108.13,108.09,108.1,17688
20070601|2007-04-03 02:00,3,108.1,108.14,108.07,108.12,33811
20070601|2007-04-03 02:30,3,108.13,108.13,108.11,108.12,13511
20070601|2007-04-03 03:00,3,108.12,108.15,108.11,108.14,24623
20070601|2007-04-03 03:30,3,108.14,108.14,108.11,108.11,25582
20070601|2007-04-03 04:00,3,108.11,108.12,108.1,108.1,24565
20070601|2007-04-03 04:30,3,108.11,108.12,108.06,108.08,41984
20070601|2007-04-03 05:00,3,108.08,108.1,108.07,108.09,14691
20070601|2007-04-03 05:30,3,108.09,108.1,108.05,108.08,18503
20070601|2007-04-03 06:00,3,108.08,108.1,108.07,108.09,8205
20070601|2007-04-03 06:30,3,108.09,108.1,108.07,108.09,11469
20070601|2007-04-03 07:00,3,108.09,108.09,108.06,108.08,19557
20070601|2007-04-03 07:30,3,108.07,108.11,108.07,108.1,27032
20070601|2007-04-03 08:00,3,108.1,108.1,108.08,108.09,21194
20070601|2007-04-03 08:30,3,108.09,108.11,108.06,108.08,49325
20070601|2007-04-03 09:00,3,108.07,108.12,108.07,108.1,43672
20070601|2007-04-03 09:30,3,108.1,108.1,108.05,108.08,53375
20070601|2007-04-03 10:00,3,108.08,108.1,108.06,108.09,31179
20070601|2007-04-03 10:30,3,108.09,108.1,108.07,108.08,13529
20070601|2007-04-03 11:00,3,108.09,108.09,108.08,108.08,6769
20070601|2007-04-03 11:30,3,108.08,108.08,108.06,108.08,3582
20070601|2007-04-03 12:00,3,108.08,108.08,108.06,108.07,2501
20070601|2007-04-03 12:30,3,108.08,108.08,108.07,108.08,2148
20070601|2007-04-03 13:00,3,108.09,108.1,108.08,108.09,389
20070601|2007-04-03 13:30,3,108.09,108.09,108.07,108.08,1698
20070601|2007-04-03 14:00,3,108.08,108.09,108.07,108.07,1014
20070601|2007-04-03 14:30,3,108.08,108.08,108.06,108.07,505
20070601|2007-04-03 15:00,3,108.06,108.06,108.06,108.06,14
20070601|2007-04-04 01:00,4,108.07,108.11,108.06,108.1,19366
20070601|2007-04-04 01:30,4,108.11,108.13,108.1,108.11,16391
20070601|2007-04-04 02:00,4,108.12,108.16,108.11,108.16,29248
20070601|2007-04-04 02:30,4,108.16,108.17,108.14,108.16,30606
20070601|2007-04-04 03:00,4,108.15,108.18,108.13,108.17,22571
20070601|2007-04-04 03:30,4,108.17,108.2,108.14,108.16,41748
20070601|2007-04-04 04:00,4,108.17,108.19,108.15,108.18,23516
20070601|2007-04-04 04:30,4,108.18,108.19,108.15,108.16,18797
20070601|2007-04-04 05:00,4,108.16,108.17,108.14,108.17,27944
20070601|2007-04-04 05:30,4,108.17,108.17,108.14,108.15,30878
20070601|2007-04-04 06:00,4,108.14,108.16,108.14,108.15,10927
20070601|2007-04-04 06:30,4,108.16,108.16,108.14,108.14,4774
20070601|2007-04-04 07:00,4,108.14,108.18,108.14,108.16,27665
20070601|2007-04-04 07:30,4,108.16,108.21,108.16,108.19,32171
20070601|2007-04-04 08:00,4,108.19,108.2,108.1,108.15,60802
20070601|2007-04-04 08:30,4,108.16,108.2,108.14,108.19,28478
20070601|2007-04-04 09:00,4,108.19,108.23,108.17,108.22,35508
20070601|2007-04-04 09:30,4,108.22,108.24,108.2,108.21,33070
20070601|2007-04-04 10:00,4,108.2,108.21,108.18,108.18,25243
20070601|2007-04-04 10:30,4,108.18,108.2,108.18,108.19,13047
20070601|2007-04-04 11:00,4,108.19,108.2,108.18,108.2,6473
20070601|2007-04-04 11:30,4,108.2,108.2,108.17,108.17,5656
20070601|2007-04-04 12:00,4,108.17,108.19,108.17,108.18,1701
20070601|2007-04-04 12:30,4,108.17,108.17,108.16,108.16,426
20070601|2007-04-04 13:00,4,108.16,108.17,108.16,108.17,51
20070601|2007-04-04 13:30,4,108.16,108.17,108.16,108.16,1022
20070601|2007-04-04 14:00,4,108.17,108.18,108.17,108.17,547
20070601|2007-04-04 14:30,4,108.17,108.18,108.17,108.17,393
20070601|2007-04-04 15:00,4,108.19,108.19,108.19,108.19,36
20070601|2007-04-05 01:00,5,108.17,108.17,108.12,108.13,15298
20070601|2007-04-05 01:30,5,108.13,108.16,108.12,108.14,11591
20070601|2007-04-05 02:00,5,108.14,108.17,108.14,108.16,20086
20070601|2007-04-05 02:30,5,108.16,108.17,108.12,108.12,26077
20070601|2007-04-05 03:00,5,108.13,108.14,108.11,108.13,22811
20070601|2007-04-05 03:30,5,108.13,108.14,108.1,108.12,27303
20070601|2007-04-05 04:00,5,108.12,108.14,108.08,108.09,22985
20070601|2007-04-05 04:30,5,108.08,108.1,108.07,108.09,25512
20070601|2007-04-05 05:00,5,108.09,108.12,108.08,108.12,20387
20070601|2007-04-05 05:30,5,108.11,108.13,108.09,108.11,19887
20070601|2007-04-05 06:00,5,108.11,108.14,108.09,108.12,26274
20070601|2007-04-05 06:30,5,108.11,108.13,108.09,108.12,11140
20070601|2007-04-05 07:00,5,108.13,108.13,108.11,108.11,19019
20070601|2007-04-05 07:30,5,108.11,108.15,108.09,108.14,26432
20070601|2007-04-05 08:00,5,108.13,108.16,108.12,108.16,17831
20070601|2007-04-05 08:30,5,108.15,108.15,108.11,108.14,27804
20070601|2007-04-05 09:00,5,108.14,108.15,108.12,108.12,14902
20070601|2007-04-05 09:30,5,108.12,108.13,108.09,108.09,15304
20070601|2007-04-05 10:00,5,108.1,108.11,108.08,108.1,13375
20070601|2007-04-05 10:30,5,108.1,108.11,108.07,108.08,12948
20070601|2007-04-05 11:00,5,108.08,108.09,108.07,108.09,6531
20070601|2007-04-05 11:30,5,108.08,108.09,108.05,108.07,8232
20070601|2007-04-05 12:00,5,108.07,108.08,108.06,108.07,3702
20070601|2007-04-05 12:30,5,108.07,108.07,108.06,108.07,1100
20070601|2007-04-05 13:00,5,108.07,108.07,108.06,108.07,1277
20070601|2007-04-05 13:30,5,108.06,108.07,108.06,108.06,69
20070601|2007-04-05 14:00,5,108.05,108.06,108.05,108.05,847
20070601|2007-04-05 14:30,5,108.05,108.05,108.03,108.04,1309
20070601|2007-04-05 15:00,5,108.06,108.06,108.06,108.06,52
20070601|2007-04-10 01:00,10,107.87,107.94,107.83,107.93,43702
20070601|2007-04-10 01:30,10,107.92,107.94,107.9,107.93,17055
20070601|2007-04-10 02:00,10,107.94,107.95,107.91,107.95,14899
20070601|2007-04-10 02:30,10,107.95,107.97,107.94,107.97,23111
20070601|2007-04-10 03:00,10,107.96,107.98,107.94,107.95,17291
20070601|2007-04-10 03:30,10,107.95,107.95,107.92,107.94,26361
20070601|2007-04-10 04:00,10,107.93,107.95,107.92,107.94,27727
20070601|2007-04-10 04:30,10,107.95,107.95,107.93,107.94,12266
20070601|2007-04-10 05:00,10,107.95,107.95,107.91,107.92,13542
20070601|2007-04-10 05:30,10,107.92,107.92,107.89,107.91,22970
20070601|2007-04-10 06:00,10,107.92,107.92,107.9,107.91,9880
20070601|2007-04-10 06:30,10,107.92,107.92,107.89,107.9,10698
20070601|2007-04-10 07:00,10,107.9,107.91,107.89,107.9,11717
20070601|2007-04-10 07:30,10,107.9,107.95,107.9,107.93,26068
20070601|2007-04-10 08:00,10,107.92,107.94,107.9,107.92,20199
20070601|2007-04-10 08:30,10,107.91,107.92,107.9,107.92,14021
20070601|2007-04-10 09:00,10,107.92,107.94,107.92,107.93,16814
20070601|2007-04-10 09:30,10,107.94,107.95,107.92,107.93,11299
20070601|2007-04-10 10:00,10,107.93,107.94,107.92,107.93,11313
20070601|2007-04-10 10:30,10,107.93,107.94,107.92,107.93,6475
20070601|2007-04-10 11:00,10,107.93,107.94,107.92,107.92,8645
20070601|2007-04-10 11:30,10,107.93,107.93,107.92,107.93,3019
20070601|2007-04-10 12:00,10,107.93,107.94,107.92,107.93,1039
20070601|2007-04-10 12:30,10,107.93,107.93,107.92,107.93,323
20070601|2007-04-10 13:00,10,107.93,107.93,107.92,107.93,983
20070601|2007-04-10 13:30,10,107.93,107.93,107.93,107.93,182
20070601|2007-04-10 14:00,10,107.92,107.93,107.92,107.92,188
20070601|2007-04-10 14:30,10,107.92,107.92,107.91,107.91,1177
20070601|2007-04-11 01:00,11,107.93,107.96,107.93,107.94,11679
20070601|2007-04-11 01:30,11,107.94,107.95,107.88,107.9,19851
20070601|2007-04-11 02:00,11,107.89,107.91,107.88,107.91,16250
20070601|2007-04-11 02:30,11,107.9,107.91,107.87,107.89,18695
20070601|2007-04-11 03:00,11,107.9,107.91,107.89,107.89,14642
20070601|2007-04-11 03:30,11,107.9,107.93,107.9,107.92,17567
20070601|2007-04-11 04:00,11,107.92,107.93,107.88,107.88,33473
20070601|2007-04-11 04:30,11,107.89,107.89,107.83,107.83,35969
20070601|2007-04-11 05:00,11,107.84,107.85,107.81,107.84,30295
20070601|2007-04-11 05:30,11,107.84,107.85,107.82,107.83,20676
20070601|2007-04-11 06:00,11,107.83,107.86,107.83,107.85,19254
20070601|2007-04-11 06:30,11,107.85,107.86,107.84,107.85,9680
20070601|2007-04-11 07:00,11,107.85,107.85,107.82,107.85,16575
20070601|2007-04-11 07:30,11,107.85,107.86,107.82,107.85,14670
20070601|2007-04-11 08:00,11,107.84,107.86,107.84,107.86,18396
20070601|2007-04-11 08:30,11,107.86,107.88,107.85,107.87,18633
20070601|2007-04-11 09:00,11,107.86,107.88,107.86,107.86,16427
20070601|2007-04-11 09:30,11,107.86,107.88,107.84,107.87,31303
20070601|2007-04-11 10:00,11,107.87,107.88,107.85,107.87,17640
20070601|2007-04-11 10:30,11,107.87,107.87,107.86,107.87,2650
20070601|2007-04-11 11:00,11,107.87,107.87,107.84,107.85,7174
20070601|2007-04-11 11:30,11,107.85,107.85,107.84,107.85,2081
20070601|2007-04-11 12:00,11,107.85,107.86,107.83,107.85,3982
20070601|2007-04-11 12:30,11,107.84,107.85,107.81,107.83,3257
20070601|2007-04-11 13:00,11,107.84,107.85,107.77,107.8,6890
20070601|2007-04-11 13:30,11,107.8,107.81,107.79,107.79,798
20070601|2007-04-11 14:00,11,107.8,107.81,107.8,107.81,1092
20070601|2007-04-11 14:30,11,107.81,107.82,107.78,107.79,1723
20070601|2007-04-11 15:00,11,107.79,107.79,107.79,107.79,23
20070601|2007-04-12 01:00,12,107.81,107.84,107.81,107.83,20652
20070601|2007-04-12 01:30,12,107.83,107.85,107.82,107.82,5691
20070601|2007-04-12 02:00,12,107.82,107.83,107.79,107.81,31435
20070601|2007-04-12 02:30,12,107.8,107.82,107.78,107.8,32195
20070601|2007-04-12 03:00,12,107.8,107.82,107.8,107.82,14047
20070601|2007-04-12 03:30,12,107.81,107.84,107.81,107.83,33140
20070601|2007-04-12 04:00,12,107.82,107.83,107.82,107.82,19530
20070601|2007-04-12 04:30,12,107.83,107.84,107.82,107.82,25516
20070601|2007-04-12 05:00,12,107.82,107.84,107.82,107.83,15720
20070601|2007-04-12 05:30,12,107.83,107.83,107.82,107.82,5382
20070601|2007-04-12 06:00,12,107.82,107.83,107.81,107.82,15790
20070601|2007-04-12 06:30,12,107.81,107.83,107.81,107.82,11779
20070601|2007-04-12 07:00,12,107.82,107.84,107.82,107.82,14280
20070601|2007-04-12 07:30,12,107.82,107.9,107.81,107.87,55375
20070601|2007-04-12 08:00,12,107.88,107.89,107.74,107.75,80413
20070601|2007-04-12 08:30,12,107.75,107.81,107.73,107.73,71555
20070601|2007-04-12 09:00,12,107.73,107.76,107.7,107.74,67480
20070601|2007-04-12 09:30,12,107.74,107.77,107.73,107.74,30147
20070601|2007-04-12 10:00,12,107.75,107.75,107.71,107.72,37576
20070601|2007-04-12 10:30,12,107.72,107.73,107.69,107.7,27683
20070601|2007-04-12 11:00,12,107.69,107.72,107.69,107.72,5502
20070601|2007-04-12 11:30,12,107.71,107.72,107.71,107.71,8102
20070601|2007-04-12 12:00,12,107.71,107.72,107.67,107.68,7902
20070601|2007-04-12 12:30,12,107.68,107.69,107.67,107.68,1679
20070601|2007-04-12 13:00,12,107.68,107.69,107.68,107.69,381
20070601|2007-04-12 13:30,12,107.68,107.7,107.68,107.69,555
20070601|2007-04-12 14:00,12,107.69,107.7,107.69,107.69,894
20070601|2007-04-12 14:30,12,107.69,107.69,107.67,107.67,561
20070601|2007-04-12 15:00,12,107.69,107.69,107.69,107.69,25
20070601|2007-04-13 01:00,13,107.67,107.71,107.64,107.65,37103
20070601|2007-04-13 01:30,13,107.64,107.7,107.64,107.69,21365
20070601|2007-04-13 02:00,13,107.69,107.72,107.69,107.69,24803
20070601|2007-04-13 02:30,13,107.7,107.72,107.68,107.69,17566
20070601|2007-04-13 03:00,13,107.69,107.7,107.66,107.66,27230
20070601|2007-04-13 03:30,13,107.67,107.67,107.61,107.62,59993
20070601|2007-04-13 04:00,13,107.61,107.63,107.58,107.63,74400
20070601|2007-04-13 04:30,13,107.63,107.65,107.61,107.64,26463
20070601|2007-04-13 05:00,13,107.64,107.65,107.61,107.64,20712
20070601|2007-04-13 05:30,13,107.63,107.65,107.61,107.62,28600
20070601|2007-04-13 06:00,13,107.63,107.65,107.62,107.64,11683
20070601|2007-04-13 06:30,13,107.65,107.65,107.63,107.63,10512
20070601|2007-04-13 07:00,13,107.63,107.66,107.6,107.62,35667
20070601|2007-04-13 07:30,13,107.63,107.66,107.6,107.65,52242
20070601|2007-04-13 08:00,13,107.65,107.65,107.62,107.63,18241
20070601|2007-04-13 08:30,13,107.63,107.65,107.62,107.64,40140
20070601|2007-04-13 09:00,13,107.63,107.63,107.53,107.54,73334
20070601|2007-04-13 09:30,13,107.55,107.57,107.5,107.51,56048
20070601|2007-04-13 10:00,13,107.51,107.52,107.47,107.51,59048
20070601|2007-04-13 10:30,13,107.5,107.53,107.49,107.52,36972
20070601|2007-04-13 11:00,13,107.52,107.52,107.5,107.5,6330
20070601|2007-04-13 11:30,13,107.51,107.52,107.5,107.51,4075
20070601|2007-04-13 12:00,13,107.51,107.52,107.49,107.5,3848
20070601|2007-04-13 12:30,13,107.5,107.5,107.48,107.49,1987
20070601|2007-04-13 13:00,13,107.49,107.49,107.48,107.49,240
20070601|2007-04-13 13:30,13,107.5,107.5,107.5,107.5,347
20070601|2007-04-13 14:00,13,107.5,107.5,107.49,107.5,363
20070601|2007-04-13 14:30,13,107.5,107.5,107.48,107.48,1537
20070601|2007-04-16 01:00,16,107.48,107.55,107.48,107.55,26105
20070601|2007-04-16 01:30,16,107.55,107.56,107.53,107.54,17074
20070601|2007-04-16 02:00,16,107.54,107.58,107.54,107.56,20626
20070601|2007-04-16 02:30,16,107.57,107.58,107.54,107.54,19501
20070601|2007-04-16 03:00,16,107.54,107.56,107.49,107.5,32260
20070601|2007-04-16 03:30,16,107.51,107.55,107.5,107.54,21343
20070601|2007-04-16 04:00,16,107.53,107.55,107.53,107.53,11903
20070601|2007-04-16 04:30,16,107.53,107.57,107.53,107.55,20727
20070601|2007-04-16 05:00,16,107.55,107.55,107.53,107.54,8476
20070601|2007-04-16 05:30,16,107.54,107.55,107.53,107.53,10072
20070601|2007-04-16 06:00,16,107.53,107.53,107.5,107.52,17282
20070601|2007-04-16 06:30,16,107.53,107.53,107.52,107.52,5904
20070601|2007-04-16 07:00,16,107.53,107.58,107.52,107.54,30402
20070601|2007-04-16 07:30,16,107.54,107.64,107.53,107.62,68652
20070601|2007-04-16 08:00,16,107.61,107.64,107.58,107.62,40555
20070601|2007-04-16 08:30,16,107.62,107.68,107.62,107.65,56448
20070601|2007-04-16 09:00,16,107.65,107.65,107.61,107.61,19851
20070601|2007-04-16 09:30,16,107.61,107.63,107.6,107.61,17507
20070601|2007-04-16 10:00,16,107.62,107.64,107.61,107.63,15066
20070601|2007-04-16 10:30,16,107.62,107.64,107.62,107.63,17963
20070601|2007-04-16 11:00,16,107.63,107.64,107.63,107.63,4382
20070601|2007-04-16 11:30,16,107.64,107.65,107.63,107.64,3720
20070601|2007-04-16 12:00,16,107.65,107.66,107.64,107.65,2977
20070601|2007-04-16 12:30,16,107.64,107.66,107.64,107.66,646
20070601|2007-04-16 13:00,16,107.65,107.65,107.64,107.65,707
20070601|2007-04-16 13:30,16,107.64,107.65,107.63,107.65,424
20070601|2007-04-16 14:00,16,107.64,107.65,107.64,107.64,1049
20070601|2007-04-16 14:30,16,107.64,107.64,107.63,107.64,566
20070601|2007-04-17 01:00,17,107.64,107.65,107.6,107.62,14905
20070601|2007-04-17 01:30,17,107.62,107.62,107.59,107.61,16950
20070601|2007-04-17 02:00,17,107.62,107.62,107.58,107.6,13856
20070601|2007-04-17 02:30,17,107.6,107.6,107.57,107.58,19863
20070601|2007-04-17 03:00,17,107.58,107.62,107.56,107.57,29759
20070601|2007-04-17 03:30,17,107.57,107.59,107.47,107.48,75029
20070601|2007-04-17 04:00,17,107.48,107.55,107.47,107.52,54967
20070601|2007-04-17 04:30,17,107.52,107.55,107.51,107.54,13403
20070601|2007-04-17 05:00,17,107.53,107.56,107.53,107.54,28180
20070601|2007-04-17 05:30,17,107.54,107.56,107.52,107.53,12657
20070601|2007-04-17 06:00,17,107.53,107.53,107.51,107.52,24587
20070601|2007-04-17 06:30,17,107.52,107.55,107.52,107.54,14685
20070601|2007-04-17 07:00,17,107.54,107.63,107.52,107.58,26930
20070601|2007-04-17 07:30,17,107.58,107.65,107.57,107.63,80351
20070601|2007-04-17 08:00,17,107.62,107.67,107.61,107.66,42423
20070601|2007-04-17 08:30,17,107.66,107.72,107.65,107.7,58082
20070601|2007-04-17 09:00,17,107.71,107.73,107.69,107.72,39119
20070601|2007-04-17 09:30,17,107.73,107.73,107.7,107.72,21658
20070601|2007-04-17 10:00,17,107.72,107.74,107.71,107.74,18946
20070601|2007-04-17 10:30,17,107.73,107.75,107.71,107.72,16338
20070601|2007-04-17 11:00,17,107.71,107.73,107.7,107.72,7382
20070601|2007-04-17 11:30,17,107.72,107.72,107.71,107.72,2837
20070601|2007-04-17 12:00,17,107.72,107.72,107.7,107.71,5283
20070601|2007-04-17 12:30,17,107.7,107.71,107.7,107.71,3188
20070601|2007-04-17 13:00,17,107.71,107.71,107.7,107.71,598
20070601|2007-04-17 13:30,17,107.71,107.72,107.7,107.71,309
20070601|2007-04-17 14:00,17,107.71,107.72,107.71,107.72,841
20070601|2007-04-17 14:30,17,107.72,107.73,107.72,107.73,773
20070601|2007-04-17 15:00,17,107.71,107.71,107.71,107.71,7
20070601|2007-04-18 01:00,18,107.69,107.71,107.69,107.69,16300
20070601|2007-04-18 01:30,18,107.69,107.7,107.67,107.67,13979
20070601|2007-04-18 02:00,18,107.67,107.73,107.67,107.71,22181
20070601|2007-04-18 02:30,18,107.72,107.8,107.71,107.78,75557
20070601|2007-04-18 03:00,18,107.78,107.82,107.78,107.78,38417
20070601|2007-04-18 03:30,18,107.79,107.79,107.77,107.77,25786
20070601|2007-04-18 04:00,18,107.77,107.82,107.77,107.81,40315
20070601|2007-04-18 04:30,18,107.8,107.82,107.79,107.79,25347
20070601|2007-04-18 05:00,18,107.79,107.81,107.78,107.78,19137
20070601|2007-04-18 05:30,18,107.79,107.8,107.78,107.8,7092
20070601|2007-04-18 06:00,18,107.8,107.81,107.77,107.77,5898
20070601|2007-04-18 06:30,18,107.77,107.82,107.77,107.81,15233
20070601|2007-04-18 07:00,18,107.81,107.82,107.78,107.8,14502
20070601|2007-04-18 07:30,18,107.8,107.82,107.79,107.79,17857
20070601|2007-04-18 08:00,18,107.8,107.82,107.77,107.81,23679
20070601|2007-04-18 08:30,18,107.81,107.83,107.8,107.8,34874
20070601|2007-04-18 09:00,18,107.8,107.84,107.79,107.81,30192
20070601|2007-04-18 09:30,18,107.81,107.83,107.8,107.81,30955
20070601|2007-04-18 10:00,18,107.81,107.83,107.8,107.82,26569
20070601|2007-04-18 10:30,18,107.81,107.82,107.78,107.79,9830
20070601|2007-04-18 11:00,18,107.79,107.81,107.79,107.79,3797
20070601|2007-04-18 11:30,18,107.8,107.81,107.79,107.81,4870
20070601|2007-04-18 12:00,18,107.8,107.81,107.8,107.8,799
20070601|2007-04-18 12:30,18,107.79,107.8,107.79,107.8,193
20070601|2007-04-18 13:00,18,107.8,107.8,107.79,107.79,113
20070601|2007-04-18 13:30,18,107.78,107.79,107.78,107.79,408
20070601|2007-04-18 14:00,18,107.79,107.8,107.78,107.8,696
20070601|2007-04-18 14:30,18,107.79,107.8,107.79,107.8,465
20070601|2007-04-19 01:00,19,107.85,107.89,107.85,107.86,27566
20070601|2007-04-19 01:30,19,107.86,107.89,107.86,107.87,24546
20070601|2007-04-19 02:00,19,107.86,107.87,107.83,107.87,24608
20070601|2007-04-19 02:30,19,107.87,107.92,107.86,107.9,43511
20070601|2007-04-19 03:00,19,107.9,107.91,107.87,107.87,34894
20070601|2007-04-19 03:30,19,107.88,107.88,107.84,107.85,34185
20070601|2007-04-19 04:00,19,107.85,107.86,107.83,107.84,20585
20070601|2007-04-19 04:30,19,107.84,107.87,107.83,107.85,25460
20070601|2007-04-19 05:00,19,107.85,107.89,107.84,107.87,16713
20070601|2007-04-19 05:30,19,107.87,107.88,107.82,107.82,27062
20070601|2007-04-19 06:00,19,107.82,107.83,107.8,107.82,26194
20070601|2007-04-19 06:30,19,107.83,107.84,107.8,107.81,14165
20070601|2007-04-19 07:00,19,107.81,107.83,107.8,107.83,25088
20070601|2007-04-19 07:30,19,107.82,107.85,107.82,107.84,23360
20070601|2007-04-19 08:00,19,107.85,107.85,107.77,107.82,33144
20070601|2007-04-19 08:30,19,107.82,107.82,107.68,107.69,75099
20070601|2007-04-19 09:00,19,107.7,107.71,107.63,107.66,64415
20070601|2007-04-19 09:30,19,107.66,107.68,107.63,107.65,29826
20070601|2007-04-19 10:00,19,107.65,107.67,107.62,107.65,28886
20070601|2007-04-19 10:30,19,107.66,107.66,107.64,107.65,9991
20070601|2007-04-19 11:00,19,107.65,107.65,107.6,107.62,26474
20070601|2007-04-19 11:30,19,107.63,107.63,107.6,107.61,11805
20070601|2007-04-19 12:00,19,107.61,107.61,107.59,107.6,2678
20070601|2007-04-19 12:30,19,107.6,107.62,107.59,107.59,1762
20070601|2007-04-19 13:00,19,107.59,107.6,107.58,107.6,1923
20070601|2007-04-19 13:30,19,107.6,107.6,107.59,107.6,144
20070601|2007-04-19 14:00,19,107.59,107.6,107.59,107.6,558
20070601|2007-04-19 14:30,19,107.59,107.61,107.59,107.6,1761
20070601|2007-04-19 15:00,19,107.61,107.61,107.61,107.61,9
20070601|2007-04-20 01:00,20,107.59,107.63,107.58,107.61,17485
20070601|2007-04-20 01:30,20,107.61,107.64,107.6,107.62,10280
20070601|2007-04-20 02:00,20,107.62,107.62,107.55,107.6,57111
20070601|2007-04-20 02:30,20,107.6,107.63,107.57,107.61,34659
20070601|2007-04-20 03:00,20,107.61,107.64,107.61,107.61,17438
20070601|2007-04-20 03:30,20,107.61,107.67,107.61,107.64,32653
20070601|2007-04-20 04:00,20,107.64,107.67,107.64,107.67,31893
20070601|2007-04-20 04:30,20,107.67,107.68,107.65,107.67,24144
20070601|2007-04-20 05:00,20,107.68,107.7,107.65,107.68,20719
20070601|2007-04-20 05:30,20,107.68,107.69,107.6,107.6,30910
20070601|2007-04-20 06:00,20,107.61,107.65,107.59,107.65,30711
20070601|2007-04-20 06:30,20,107.65,107.66,107.6,107.63,21805
20070601|2007-04-20 07:00,20,107.63,107.69,107.62,107.65,24629
20070601|2007-04-20 07:30,20,107.65,107.69,107.64,107.68,19127
20070601|2007-04-20 08:00,20,107.68,107.68,107.61,107.63,44360
20070601|2007-04-20 08:30,20,107.63,107.63,107.59,107.6,20045
20070601|2007-04-20 09:00,20,107.6,107.61,107.58,107.59,19838
20070601|2007-04-20 09:30,20,107.59,107.63,107.58,107.63,24006
20070601|2007-04-20 10:00,20,107.63,107.64,107.59,107.61,13982
20070601|2007-04-20 10:30,20,107.62,107.63,107.6,107.62,5889
20070601|2007-04-20 11:00,20,107.63,107.63,107.62,107.63,1085
20070601|2007-04-20 11:30,20,107.62,107.64,107.62,107.63,2019
20070601|2007-04-20 12:00,20,107.63,107.64,107.62,107.63,1124
20070601|2007-04-20 12:30,20,107.63,107.64,107.63,107.64,643
20070601|2007-04-20 13:30,20,107.64,107.64,107.64,107.64,7
20070601|2007-04-20 14:00,20,107.64,107.65,107.64,107.64,1070
20070601|2007-04-20 14:30,20,107.64,107.64,107.62,107.62,652
20070601|2007-04-20 15:00,20,107.63,107.63,107.63,107.63,1
20070601|2007-04-23 01:00,23,107.64,107.72,107.64,107.7,13377
20070601|2007-04-23 01:30,23,107.7,107.71,107.67,107.67,8789
20070601|2007-04-23 02:00,23,107.67,107.7,107.65,107.66,12594
20070601|2007-04-23 02:30,23,107.67,107.75,107.67,107.75,40747
20070601|2007-04-23 03:00,23,107.75,107.77,107.73,107.74,43807
20070601|2007-04-23 03:30,23,107.74,107.76,107.71,107.72,27031
20070601|2007-04-23 04:00,23,107.71,107.74,107.71,107.74,11776
20070601|2007-04-23 04:30,23,107.74,107.74,107.71,107.72,8810
20070601|2007-04-23 05:00,23,107.71,107.73,107.7,107.72,9015
20070601|2007-04-23 05:30,23,107.72,107.72,107.7,107.71,8310
20070601|2007-04-23 06:00,23,107.71,107.72,107.7,107.7,8930
20070601|2007-04-23 06:30,23,107.7,107.71,107.7,107.7,1452
20070601|2007-04-23 07:00,23,107.7,107.71,107.69,107.7,10102
20070601|2007-04-23 07:30,23,107.7,107.71,107.63,107.64,25702
20070601|2007-04-23 08:00,23,107.64,107.65,107.61,107.61,48799
20070601|2007-04-23 08:30,23,107.61,107.64,107.59,107.61,47520
20070601|2007-04-23 09:00,23,107.62,107.66,107.59,107.65,32832
20070601|2007-04-23 09:30,23,107.64,107.69,107.64,107.69,28469
20070601|2007-04-23 10:00,23,107.69,107.73,107.68,107.7,37652
20070601|2007-04-23 10:30,23,107.71,107.74,107.7,107.71,16270
20070601|2007-04-23 11:00,23,107.72,107.73,107.71,107.72,4813
20070601|2007-04-23 11:30,23,107.72,107.72,107.69,107.7,1584
20070601|2007-04-23 12:00,23,107.7,107.71,107.68,107.7,894
20070601|2007-04-23 12:30,23,107.69,107.71,107.69,107.71,648
20070601|2007-04-23 13:00,23,107.7,107.71,107.69,107.71,149
20070601|2007-04-23 13:30,23,107.71,107.72,107.7,107.7,130
20070601|2007-04-23 14:00,23,107.71,107.72,107.7,107.71,276
20070601|2007-04-23 14:30,23,107.72,107.73,107.71,107.71,538
20070601|2007-04-23 15:00,23,107.71,107.71,107.71,107.71,10
20070601|2007-04-24 01:00,24,107.75,107.8,107.74,107.78,15343
20070601|2007-04-24 01:30,24,107.78,107.79,107.75,107.75,10816
20070601|2007-04-24 02:00,24,107.75,107.81,107.75,107.8,31590
20070601|2007-04-24 02:30,24,107.8,107.82,107.78,107.79,27806
20070601|2007-04-24 03:00,24,107.79,107.8,107.77,107.78,24806
20070601|2007-04-24 03:30,24,107.79,107.81,107.78,107.79,19415
20070601|2007-04-24 04:00,24,107.79,107.84,107.77,107.8,58372
20070601|2007-04-24 04:30,24,107.79,107.81,107.75,107.75,49161
20070601|2007-04-24 05:00,24,107.75,107.77,107.72,107.73,33219
20070601|2007-04-24 05:30,24,107.74,107.76,107.72,107.75,20626
20070601|2007-04-24 06:00,24,107.75,107.78,107.75,107.77,12473
20070601|2007-04-24 06:30,24,107.77,107.78,107.76,107.76,8907
20070601|2007-04-24 07:00,24,107.77,107.77,107.75,107.75,13592
20070601|2007-04-24 07:30,24,107.75,107.78,107.74,107.77,26039
20070601|2007-04-24 08:00,24,107.77,107.78,107.69,107.71,53520
20070601|2007-04-24 08:30,24,107.71,107.77,107.68,107.76,65133
20070601|2007-04-24 09:00,24,107.76,107.78,107.73,107.77,46328
20070601|2007-04-24 09:30,24,107.78,107.8,107.72,107.75,45401
20070601|2007-04-24 10:00,24,107.74,107.77,107.73,107.75,26146
20070601|2007-04-24 10:30,24,107.74,107.76,107.74,107.74,9998
20070601|2007-04-24 11:00,24,107.74,107.74,107.72,107.73,10195
20070601|2007-04-24 11:30,24,107.74,107.75,107.73,107.73,1723
20070601|2007-04-24 12:00,24,107.73,107.75,107.73,107.74,1928
20070601|2007-04-24 12:30,24,107.74,107.74,107.73,107.73,467
20070601|2007-04-24 13:00,24,107.74,107.74,107.73,107.74,342
20070601|2007-04-24 13:30,24,107.74,107.74,107.72,107.73,922
20070601|2007-04-24 14:00,24,107.72,107.72,107.72,107.72,146
20070601|2007-04-24 14:30,24,107.72,107.73,107.72,107.73,610
20070601|2007-04-24 15:00,24,107.74,107.74,107.74,107.74,20
20070601|2007-04-25 01:00,25,107.74,107.76,107.72,107.74,12722
20070601|2007-04-25 01:30,25,107.74,107.75,107.71,107.71,6953
20070601|2007-04-25 02:00,25,107.71,107.74,107.71,107.72,21751
20070601|2007-04-25 02:30,25,107.73,107.74,107.7,107.7,27052
20070601|2007-04-25 03:00,25,107.7,107.73,107.62,107.63,106569
20070601|2007-04-25 03:30,25,107.63,107.64,107.59,107.63,68393
20070601|2007-04-25 04:00,25,107.63,107.64,107.6,107.62,26746
20070601|2007-04-25 04:30,25,107.62,107.63,107.59,107.6,42853
20070601|2007-04-25 05:00,25,107.6,107.67,107.59,107.65,41316
20070601|2007-04-25 05:30,25,107.66,107.66,107.64,107.65,16437
20070601|2007-04-25 06:00,25,107.66,107.66,107.63,107.64,11553
20070601|2007-04-25 06:30,25,107.64,107.66,107.64,107.66,11896
20070601|2007-04-25 07:00,25,107.66,107.66,107.6,107.62,15743
20070601|2007-04-25 07:30,25,107.62,107.64,107.61,107.63,22311
20070601|2007-04-25 08:00,25,107.64,107.66,107.62,107.65,20748
20070601|2007-04-25 08:30,25,107.64,107.69,107.63,107.67,34950
20070601|2007-04-25 09:00,25,107.67,107.73,107.65,107.71,36318
20070601|2007-04-25 09:30,25,107.7,107.72,107.66,107.67,33066
20070601|2007-04-25 10:00,25,107.68,107.69,107.64,107.65,28470
20070601|2007-04-25 10:30,25,107.65,107.65,107.62,107.63,21586
20070601|2007-04-25 11:00,25,107.63,107.65,107.63,107.63,6473
20070601|2007-04-25 11:30,25,107.64,107.64,107.62,107.64,2049
20070601|2007-04-25 12:00,25,107.64,107.65,107.63,107.65,1222
20070601|2007-04-25 12:30,25,107.65,107.65,107.64,107.64,702
20070601|2007-04-25 13:00,25,107.64,107.64,107.63,107.64,257
20070601|2007-04-25 13:30,25,107.63,107.63,107.63,107.63,729
20070601|2007-04-25 14:00,25,107.62,107.63,107.61,107.61,2655
20070601|2007-04-25 14:30,25,107.62,107.62,107.6,107.62,561
20070601|2007-04-25 15:00,25,107.61,107.61,107.61,107.61,8
20070601|2007-04-26 01:00,26,107.61,107.61,107.54,107.57,25514
20070601|2007-04-26 01:30,26,107.57,107.58,107.52,107.53,34801
20070601|2007-04-26 02:00,26,107.53,107.56,107.53,107.54,15711
20070601|2007-04-26 02:30,26,107.55,107.57,107.54,107.56,26211
20070601|2007-04-26 03:00,26,107.56,107.61,107.55,107.59,42347
20070601|2007-04-26 03:30,26,107.59,107.59,107.56,107.57,24848
20070601|2007-04-26 04:00,26,107.57,107.58,107.54,107.57,34126
20070601|2007-04-26 04:30,26,107.58,107.61,107.56,107.59,26413
20070601|2007-04-26 05:00,26,107.6,107.6,107.58,107.58,9954
20070601|2007-04-26 05:30,26,107.58,107.6,107.57,107.59,10766
20070601|2007-04-26 06:00,26,107.6,107.6,107.57,107.58,17426
20070601|2007-04-26 06:30,26,107.58,107.59,107.56,107.57,17350
20070601|2007-04-26 07:00,26,107.57,107.58,107.56,107.58,20493
20070601|2007-04-26 07:30,26,107.58,107.62,107.55,107.62,32208
20070601|2007-04-26 08:00,26,107.61,107.64,107.61,107.63,47775
20070601|2007-04-26 08:30,26,107.63,107.64,107.58,107.62,33069
20070601|2007-04-26 09:00,26,107.62,107.62,107.56,107.56,34884
20070601|2007-04-26 09:30,26,107.57,107.57,107.52,107.53,45207
20070601|2007-04-26 10:00,26,107.52,107.56,107.45,107.48,72758
20070601|2007-04-26 10:30,26,107.48,107.49,107.45,107.48,27484
20070601|2007-04-26 11:00,26,107.48,107.49,107.46,107.47,11495
20070601|2007-04-26 11:30,26,107.47,107.48,107.45,107.46,9804
20070601|2007-04-26 12:00,26,107.46,107.47,107.46,107.47,4007
20070601|2007-04-26 12:30,26,107.47,107.47,107.46,107.46,499
20070601|2007-04-26 13:00,26,107.47,107.47,107.44,107.45,843
20070601|2007-04-26 13:30,26,107.46,107.47,107.44,107.46,723
20070601|2007-04-26 14:00,26,107.46,107.46,107.45,107.45,399
20070601|2007-04-26 14:30,26,107.45,107.45,107.42,107.44,1374
20070601|2007-04-26 15:00,26,107.42,107.42,107.42,107.42,24
20070601|2007-04-27 01:00,27,107.45,107.49,107.45,107.48,16213
20070601|2007-04-27 01:30,27,107.48,107.5,107.47,107.49,10835
20070601|2007-04-27 02:00,27,107.49,107.5,107.46,107.48,20860
20070601|2007-04-27 02:30,27,107.48,107.51,107.48,107.5,18045
20070601|2007-04-27 03:00,27,107.5,107.52,107.49,107.5,11656
20070601|2007-04-27 03:30,27,107.5,107.55,107.5,107.52,43774
20070601|2007-04-27 04:00,27,107.53,107.53,107.5,107.52,22873
20070601|2007-04-27 04:30,27,107.51,107.53,107.51,107.52,9630
20070601|2007-04-27 05:00,27,107.52,107.53,107.51,107.53,22593
20070601|2007-04-27 05:30,27,107.53,107.53,107.5,107.5,8195
20070601|2007-04-27 06:00,27,107.51,107.52,107.5,107.51,10758
20070601|2007-04-27 06:30,27,107.5,107.51,107.5,107.5,3141
20070601|2007-04-27 07:00,27,107.5,107.59,107.49,107.5,38554
20070601|2007-04-27 07:30,27,107.5,107.55,107.4,107.45,106560
20070601|2007-04-27 08:00,27,107.45,107.49,107.41,107.48,60696
20070601|2007-04-27 08:30,27,107.48,107.51,107.47,107.47,40605
20070601|2007-04-27 09:00,27,107.47,107.49,107.42,107.48,50664
20070601|2007-04-27 09:30,27,107.48,107.54,107.48,107.52,47846
20070601|2007-04-27 10:00,27,107.51,107.51,107.48,107.5,23233
20070601|2007-04-27 10:30,27,107.49,107.5,107.48,107.48,8631
20070601|2007-04-27 11:00,27,107.49,107.51,107.48,107.5,3640
20070601|2007-04-27 11:30,27,107.5,107.5,107.49,107.5,2353
20070601|2007-04-27 12:00,27,107.49,107.49,107.47,107.48,1798
20070601|2007-04-27 12:30,27,107.47,107.49,107.47,107.49,1072
20070601|2007-04-27 13:00,27,107.49,107.5,107.48,107.49,516
20070601|2007-04-27 13:30,27,107.49,107.49,107.48,107.49,82
20070601|2007-04-27 14:00,27,107.49,107.5,107.49,107.49,100
20070601|2007-04-27 14:30,27,107.49,107.51,107.49,107.51,539
20070601|2007-04-27 15:00,27,107.52,107.52,107.52,107.52,10
20070601|2007-04-30 01:00,30,107.52,107.61,107.52,107.59,14799
20070601|2007-04-30 01:30,30,107.58,107.6,107.57,107.6,5697
20070601|2007-04-30 02:00,30,107.59,107.6,107.55,107.57,18448
20070601|2007-04-30 02:30,30,107.56,107.59,107.55,107.57,24840
20070601|2007-04-30 03:00,30,107.56,107.57,107.52,107.53,26882
20070601|2007-04-30 03:30,30,107.53,107.55,107.51,107.54,17333
20070601|2007-04-30 04:00,30,107.55,107.57,107.54,107.55,15186
20070601|2007-04-30 04:30,30,107.56,107.57,107.55,107.56,5447
20070601|2007-04-30 05:00,30,107.57,107.58,107.56,107.57,8232
20070601|2007-04-30 05:30,30,107.58,107.58,107.56,107.57,6420
20070601|2007-04-30 06:00,30,107.58,107.6,107.56,107.59,13268
20070601|2007-04-30 06:30,30,107.6,107.63,107.58,107.61,26391
20070601|2007-04-30 07:00,30,107.61,107.64,107.6,107.63,18224
20070601|2007-04-30 07:30,30,107.63,107.69,107.61,107.68,56635
20070601|2007-04-30 08:00,30,107.68,107.68,107.66,107.67,27546
20070601|2007-04-30 08:30,30,107.67,107.72,107.66,107.7,49486
20070601|2007-04-30 09:00,30,107.7,107.73,107.69,107.72,31206
20070601|2007-04-30 09:30,30,107.72,107.75,107.7,107.75,43595
20070601|2007-04-30 10:00,30,107.75,107.79,107.74,107.77,65483
20070601|2007-04-30 10:30,30,107.77,107.81,107.76,107.79,31588
20070601|2007-04-30 11:00,30,107.79,107.8,107.77,107.79,15680
20070601|2007-04-30 11:30,30,107.8,107.8,107.77,107.77,5178
20070601|2007-04-30 12:00,30,107.77,107.79,107.77,107.78,1901
20070601|2007-04-30 12:30,30,107.79,107.79,107.77,107.79,1406
20070601|2007-04-30 13:00,30,107.79,107.8,107.79,107.79,275
20070601|2007-04-30 13:30,30,107.79,107.83,107.79,107.82,1669
20070601|2007-04-30 14:00,30,107.82,107.82,107.82,107.82,581
20070601|2007-04-30 14:30,30,107.83,107.86,107.82,107.84,4016
20070601|2007-04-30 15:00,30,107.86,107.86,107.86,107.86,89
20070601|2007-05-02 01:00,2,107.74,107.74,107.68,107.69,34733
20070601|2007-05-02 01:30,2,107.69,107.7,107.64,107.64,41539
20070601|2007-05-02 02:00,2,107.65,107.65,107.61,107.61,38609
20070601|2007-05-02 02:30,2,107.61,107.62,107.58,107.6,44505
20070601|2007-05-02 03:00,2,107.6,107.6,107.56,107.59,46852
20070601|2007-05-02 03:30,2,107.58,107.6,107.55,107.55,73233
20070601|2007-05-02 04:00,2,107.55,107.6,107.55,107.57,57366
20070601|2007-05-02 04:30,2,107.57,107.58,107.55,107.56,29891
20070601|2007-05-02 05:00,2,107.56,107.58,107.56,107.57,13672
20070601|2007-05-02 05:30,2,107.57,107.59,107.57,107.58,8465
20070601|2007-05-02 06:00,2,107.58,107.6,107.58,107.59,9012
20070601|2007-05-02 06:30,2,107.59,107.61,107.58,107.61,13374
20070601|2007-05-02 07:00,2,107.61,107.63,107.6,107.61,37740
20070601|2007-05-02 07:30,2,107.62,107.65,107.61,107.61,28435
20070601|2007-05-02 08:00,2,107.61,107.63,107.58,107.59,27782
20070601|2007-05-02 08:30,2,107.58,107.59,107.54,107.54,31372
20070601|2007-05-02 09:00,2,107.55,107.58,107.52,107.53,41615
20070601|2007-05-02 09:30,2,107.52,107.53,107.48,107.49,41193
20070601|2007-05-02 10:00,2,107.49,107.52,107.47,107.52,38210
20070601|2007-05-02 10:30,2,107.51,107.52,107.5,107.51,17758
20070601|2007-05-02 11:00,2,107.51,107.52,107.48,107.49,13904
20070601|2007-05-02 11:30,2,107.48,107.5,107.48,107.49,6339
20070601|2007-05-02 12:00,2,107.49,107.5,107.48,107.5,1124
20070601|2007-05-02 12:30,2,107.49,107.5,107.49,107.5,2234
20070601|2007-05-02 13:00,2,107.5,107.5,107.5,107.5,16
20070601|2007-05-02 13:30,2,107.5,107.51,107.5,107.51,404
20070601|2007-05-02 14:00,2,107.5,107.52,107.5,107.51,1840
20070601|2007-05-02 14:30,2,107.51,107.51,107.49,107.5,1518
20070601|2007-05-02 15:00,2,107.49,107.49,107.49,107.49,246
20070601|2007-05-03 01:00,3,107.52,107.53,107.5,107.53,5327
20070601|2007-05-03 01:30,3,107.53,107.53,107.49,107.52,12405
20070601|2007-05-03 02:00,3,107.52,107.53,107.47,107.49,30172
20070601|2007-05-03 02:30,3,107.49,107.52,107.46,107.51,28766
20070601|2007-05-03 03:00,3,107.51,107.52,107.49,107.5,19888
20070601|2007-05-03 03:30,3,107.51,107.52,107.49,107.5,23594
20070601|2007-05-03 04:00,3,107.5,107.51,107.49,107.51,14620
20070601|2007-05-03 04:30,3,107.51,107.55,107.51,107.55,34281
20070601|2007-05-03 05:00,3,107.55,107.57,107.54,107.54,26827
20070601|2007-05-03 05:30,3,107.55,107.6,107.55,107.58,53065
20070601|2007-05-03 06:00,3,107.58,107.6,107.56,107.58,15534
20070601|2007-05-03 06:30,3,107.58,107.6,107.58,107.59,18961
20070601|2007-05-03 07:00,3,107.59,107.63,107.58,107.58,25636
20070601|2007-05-03 07:30,3,107.58,107.59,107.51,107.52,54515
20070601|2007-05-03 08:00,3,107.52,107.54,107.5,107.52,34438
20070601|2007-05-03 08:30,3,107.52,107.53,107.5,107.51,26006
20070601|2007-05-03 09:00,3,107.5,107.5,107.44,107.45,64685
20070601|2007-05-03 09:30,3,107.45,107.48,107.42,107.42,40113
20070601|2007-05-03 10:00,3,107.43,107.46,107.42,107.45,24603
20070601|2007-05-03 10:30,3,107.44,107.45,107.42,107.43,13760
20070601|2007-05-03 11:00,3,107.44,107.44,107.43,107.44,22660
20070601|2007-05-03 11:30,3,107.44,107.44,107.43,107.44,3143
20070601|2007-05-03 12:00,3,107.43,107.44,107.41,107.43,2492
20070601|2007-05-03 12:30,3,107.43,107.45,107.43,107.44,1610
20070601|2007-05-03 13:00,3,107.44,107.44,107.43,107.44,155
20070601|2007-05-03 13:30,3,107.44,107.45,107.44,107.45,148
20070601|2007-05-03 14:00,3,107.44,107.45,107.44,107.45,598
20070601|2007-05-03 14:30,3,107.45,107.46,107.44,107.44,743
20070601|2007-05-04 01:00,4,107.46,107.48,107.45,107.47,9520
20070601|2007-05-04 01:30,4,107.47,107.48,107.46,107.47,4682
20070601|2007-05-04 02:00,4,107.47,107.49,107.47,107.48,6963
20070601|2007-05-04 02:30,4,107.49,107.51,107.48,107.5,32240
20070601|2007-05-04 03:00,4,107.51,107.51,107.47,107.47,18702
20070601|2007-05-04 03:30,4,107.47,107.48,107.46,107.47,15700
20070601|2007-05-04 04:00,4,107.48,107.49,107.47,107.48,20307
20070601|2007-05-04 04:30,4,107.48,107.49,107.46,107.49,21303
20070601|2007-05-04 05:00,4,107.48,107.5,107.48,107.49,22076
20070601|2007-05-04 05:30,4,107.49,107.5,107.48,107.49,12439
20070601|2007-05-04 06:00,4,107.49,107.49,107.47,107.48,16227
20070601|2007-05-04 06:30,4,107.49,107.5,107.48,107.48,18464
20070601|2007-05-04 07:00,4,107.48,107.58,107.45,107.57,36105
20070601|2007-05-04 07:30,4,107.56,107.63,107.48,107.61,107277
20070601|2007-05-04 08:00,4,107.61,107.61,107.57,107.6,47448
20070601|2007-05-04 08:30,4,107.59,107.67,107.59,107.64,64825
20070601|2007-05-04 09:00,4,107.65,107.65,107.58,107.58,42254
20070601|2007-05-04 09:30,4,107.58,107.61,107.56,107.58,33166
20070601|2007-05-04 10:00,4,107.57,107.6,107.56,107.6,15700
20070601|2007-05-04 10:30,4,107.59,107.59,107.57,107.58,6904
20070601|2007-05-04 11:00,4,107.59,107.61,107.58,107.58,8622
20070601|2007-05-04 11:30,4,107.58,107.59,107.56,107.58,10818
20070601|2007-05-04 12:00,4,107.57,107.58,107.57,107.58,62
20070601|2007-05-04 12:30,4,107.58,107.58,107.57,107.57,1047
20070601|2007-05-04 13:00,4,107.57,107.58,107.57,107.58,355
20070601|2007-05-04 13:30,4,107.58,107.59,107.57,107.57,538
20070601|2007-05-04 14:00,4,107.57,107.57,107.57,107.57,531
20070601|2007-05-04 14:30,4,107.57,107.58,107.56,107.56,1046
20070601|2007-05-04 15:00,4,107.57,107.57,107.57,107.57,10
20070601|2007-05-07 01:00,7,107.6,107.6,107.52,107.52,21375
20070601|2007-05-07 01:30,7,107.52,107.53,107.5,107.5,9188
20070601|2007-05-07 02:00,7,107.51,107.51,107.49,107.49,6518
20070601|2007-05-07 02:30,7,107.49,107.51,107.48,107.5,14299
20070601|2007-05-07 03:00,7,107.49,107.5,107.43,107.45,31393
20070601|2007-05-07 03:30,7,107.44,107.46,107.44,107.44,12150
20070601|2007-05-07 04:00,7,107.44,107.45,107.43,107.45,12556
20070601|2007-05-07 04:30,7,107.45,107.46,107.44,107.44,7088
20070601|2007-05-07 05:00,7,107.43,107.46,107.43,107.45,8271
20070601|2007-05-07 05:30,7,107.45,107.46,107.44,107.45,3583
20070601|2007-05-07 06:00,7,107.46,107.46,107.38,107.39,34296
20070601|2007-05-07 06:30,7,107.39,107.43,107.38,107.42,13079
20070601|2007-05-07 07:00,7,107.43,107.45,107.42,107.44,7357
20070601|2007-05-07 07:30,7,107.45,107.45,107.43,107.44,9349
20070601|2007-05-07 08:00,7,107.44,107.46,107.43,107.45,10559
20070601|2007-05-07 08:30,7,107.45,107.46,107.44,107.46,4494
20070601|2007-05-07 09:00,7,107.46,107.47,107.45,107.47,4609
20070601|2007-05-07 09:30,7,107.47,107.49,107.46,107.48,8979
20070601|2007-05-07 10:00,7,107.49,107.5,107.46,107.46,8411
20070601|2007-05-07 10:30,7,107.46,107.49,107.45,107.48,7486
20070601|2007-05-07 11:00,7,107.48,107.49,107.47,107.49,2241
20070601|2007-05-07 11:30,7,107.49,107.5,107.48,107.49,1541
20070601|2007-05-07 12:00,7,107.49,107.5,107.48,107.49,1405
20070601|2007-05-07 12:30,7,107.49,107.49,107.48,107.48,472
20070601|2007-05-07 13:00,7,107.48,107.48,107.48,107.48,121
20070601|2007-05-07 13:30,7,107.49,107.49,107.48,107.49,195
20070601|2007-05-07 14:00,7,107.5,107.5,107.49,107.5,255
20070601|2007-05-07 14:30,7,107.5,107.51,107.49,107.49,194
20070601|2007-05-07 15:00,7,107.5,107.5,107.5,107.5,222
20070601|2007-05-08 01:00,8,107.5,107.52,107.46,107.49,11252
20070601|2007-05-08 01:30,8,107.49,107.49,107.45,107.46,17478
20070601|2007-05-08 02:00,8,107.47,107.49,107.45,107.49,14148
20070601|2007-05-08 02:30,8,107.49,107.52,107.48,107.51,26919
20070601|2007-05-08 03:00,8,107.51,107.53,107.49,107.52,30139
20070601|2007-05-08 03:30,8,107.52,107.54,107.5,107.51,30795
20070601|2007-05-08 04:00,8,107.51,107.52,107.5,107.51,17536
20070601|2007-05-08 04:30,8,107.51,107.52,107.49,107.52,19861
20070601|2007-05-08 05:00,8,107.52,107.54,107.51,107.53,16669
20070601|2007-05-08 05:30,8,107.53,107.54,107.51,107.53,17630
20070601|2007-05-08 06:00,8,107.54,107.56,107.52,107.55,14627
20070601|2007-05-08 06:30,8,107.55,107.57,107.54,107.55,15546
20070601|2007-05-08 07:00,8,107.55,107.59,107.54,107.57,18334
20070601|2007-05-08 07:30,8,107.58,107.6,107.57,107.59,13176
20070601|2007-05-08 08:00,8,107.59,107.61,107.57,107.58,19440
20070601|2007-05-08 08:30,8,107.58,107.6,107.57,107.59,14933
20070601|2007-05-08 09:00,8,107.59,107.62,107.58,107.58,32537
20070601|2007-05-08 09:30,8,107.58,107.6,107.57,107.57,14585
20070601|2007-05-08 10:00,8,107.57,107.59,107.56,107.57,19487
20070601|2007-05-08 10:30,8,107.57,107.59,107.57,107.59,4344
20070601|2007-05-08 11:00,8,107.59,107.59,107.58,107.59,2862
20070601|2007-05-08 11:30,8,107.59,107.59,107.57,107.58,2237
20070601|2007-05-08 12:00,8,107.58,107.59,107.55,107.55,4245
20070601|2007-05-08 12:30,8,107.55,107.56,107.54,107.55,1374
20070601|2007-05-08 13:00,8,107.57,107.57,107.54,107.55,989
20070601|2007-05-08 13:30,8,107.55,107.55,107.55,107.55,1345
20070601|2007-05-08 14:00,8,107.55,107.55,107.53,107.54,932
20070601|2007-05-08 14:30,8,107.53,107.54,107.53,107.53,467
20070601|2007-05-08 15:00,8,107.53,107.53,107.53,107.53,73
20070601|2007-05-09 01:00,9,107.52,107.53,107.49,107.52,11261
20070601|2007-05-09 01:30,9,107.52,107.54,107.52,107.54,7403
20070601|2007-05-09 02:00,9,107.54,107.54,107.5,107.52,17201
20070601|2007-05-09 02:30,9,107.51,107.54,107.5,107.54,14218
20070601|2007-05-09 03:00,9,107.54,107.54,107.5,107.5,16808
20070601|2007-05-09 03:30,9,107.5,107.51,107.46,107.49,44040
20070601|2007-05-09 04:00,9,107.48,107.51,107.48,107.51,19014
20070601|2007-05-09 04:30,9,107.51,107.52,107.49,107.52,17057
20070601|2007-05-09 05:00,9,107.51,107.52,107.5,107.5,12612
20070601|2007-05-09 05:30,9,107.5,107.52,107.5,107.52,15041
20070601|2007-05-09 06:00,9,107.51,107.52,107.49,107.51,16972
20070601|2007-05-09 06:30,9,107.51,107.52,107.5,107.52,5944
20070601|2007-05-09 07:00,9,107.52,107.55,107.51,107.52,12528
20070601|2007-05-09 07:30,9,107.53,107.54,107.51,107.53,20402
20070601|2007-05-09 08:00,9,107.53,107.55,107.53,107.54,19765
20070601|2007-05-09 08:30,9,107.54,107.54,107.52,107.52,22689
20070601|2007-05-09 09:00,9,107.52,107.54,107.5,107.53,15999
20070601|2007-05-09 09:30,9,107.54,107.54,107.53,107.54,16613
20070601|2007-05-09 10:00,9,107.55,107.55,107.52,107.53,11247
20070601|2007-05-09 10:30,9,107.53,107.53,107.51,107.52,13676
20070601|2007-05-09 11:00,9,107.52,107.53,107.52,107.52,2446
20070601|2007-05-09 11:30,9,107.52,107.54,107.52,107.53,4838
20070601|2007-05-09 12:00,9,107.53,107.55,107.52,107.54,1788
20070601|2007-05-09 12:30,9,107.54,107.56,107.54,107.55,1576
20070601|2007-05-09 13:00,9,107.54,107.56,107.47,107.49,8791
20070601|2007-05-09 13:30,9,107.48,107.48,107.44,107.45,6539
20070601|2007-05-09 14:00,9,107.45,107.46,107.44,107.45,1592
20070601|2007-05-09 14:30,9,107.45,107.46,107.44,107.46,567
20070601|2007-05-10 01:00,10,107.45,107.45,107.4,107.43,21152
20070601|2007-05-10 01:30,10,107.43,107.46,107.42,107.43,11766
20070601|2007-05-10 02:00,10,107.43,107.44,107.41,107.43,24372
20070601|2007-05-10 02:30,10,107.43,107.45,107.43,107.45,15387
20070601|2007-05-10 03:00,10,107.44,107.47,107.44,107.46,20411
20070601|2007-05-10 03:30,10,107.47,107.47,107.44,107.45,18161
20070601|2007-05-10 04:00,10,107.46,107.47,107.44,107.45,34684
20070601|2007-05-10 04:30,10,107.45,107.46,107.44,107.45,17242
20070601|2007-05-10 05:00,10,107.46,107.47,107.44,107.44,44938
20070601|2007-05-10 05:30,10,107.45,107.45,107.44,107.45,11740
20070601|2007-05-10 06:00,10,107.45,107.45,107.42,107.44,21057
20070601|2007-05-10 06:30,10,107.44,107.44,107.41,107.43,14755
20070601|2007-05-10 07:00,10,107.44,107.45,107.37,107.42,26908
20070601|2007-05-10 07:30,10,107.42,107.53,107.4,107.51,77858
20070601|2007-05-10 08:00,10,107.52,107.57,107.49,107.52,56229
20070601|2007-05-10 08:30,10,107.52,107.55,107.51,107.52,24638
20070601|2007-05-10 09:00,10,107.53,107.53,107.5,107.52,14745
20070601|2007-05-10 09:30,10,107.52,107.52,107.48,107.48,17488
20070601|2007-05-10 10:00,10,107.48,107.52,107.47,107.51,22692
20070601|2007-05-10 10:30,10,107.51,107.52,107.49,107.52,16433
20070601|2007-05-10 11:00,10,107.52,107.53,107.52,107.53,9682
20070601|2007-05-10 11:30,10,107.53,107.56,107.52,107.53,8605
20070601|2007-05-10 12:00,10,107.53,107.55,107.52,107.54,4390
20070601|2007-05-10 12:30,10,107.54,107.55,107.53,107.53,3078
20070601|2007-05-10 13:00,10,107.53,107.53,107.53,107.53,1158
20070601|2007-05-10 13:30,10,107.53,107.54,107.53,107.54,36
20070601|2007-05-10 14:00,10,107.54,107.55,107.54,107.55,1342
20070601|2007-05-10 14:30,10,107.55,107.58,107.55,107.56,3658
20070601|2007-05-10 15:00,10,107.55,107.55,107.55,107.55,47
20070601|2007-05-11 01:00,11,107.56,107.71,107.56,107.69,71494
20070601|2007-05-11 01:30,11,107.69,107.75,107.67,107.73,66291
20070601|2007-05-11 02:00,11,107.72,107.73,107.68,107.69,55564
20070601|2007-05-11 02:30,11,107.69,107.72,107.66,107.71,52500
20070601|2007-05-11 03:00,11,107.71,107.77,107.7,107.75,70579
20070601|2007-05-11 03:30,11,107.76,107.77,107.72,107.76,64219
20070601|2007-05-11 04:00,11,107.76,107.77,107.74,107.76,48167
20070601|2007-05-11 04:30,11,107.76,107.77,107.74,107.74,21147
20070601|2007-05-11 05:00,11,107.75,107.75,107.71,107.72,37580
20070601|2007-05-11 05:30,11,107.73,107.75,107.72,107.74,15055
20070601|2007-05-11 06:00,11,107.74,107.75,107.73,107.73,17073
20070601|2007-05-11 06:30,11,107.73,107.73,107.72,107.73,15293
20070601|2007-05-11 07:00,11,107.73,107.79,107.72,107.76,25058
20070601|2007-05-11 07:30,11,107.76,107.76,107.66,107.7,68678
20070601|2007-05-11 08:00,11,107.71,107.72,107.66,107.69,44643
20070601|2007-05-11 08:30,11,107.68,107.68,107.62,107.65,51435
20070601|2007-05-11 09:00,11,107.64,107.66,107.62,107.62,36963
20070601|2007-05-11 09:30,11,107.62,107.65,107.59,107.59,38620
20070601|2007-05-11 10:00,11,107.6,107.6,107.51,107.51,77227
20070601|2007-05-11 10:30,11,107.51,107.53,107.47,107.48,36432
20070601|2007-05-11 11:00,11,107.47,107.48,107.44,107.45,34383
20070601|2007-05-11 11:30,11,107.45,107.5,107.45,107.46,8588
20070601|2007-05-11 12:00,11,107.47,107.48,107.45,107.45,3825
20070601|2007-05-11 12:30,11,107.45,107.47,107.45,107.47,2190
20070601|2007-05-11 13:00,11,107.47,107.47,107.46,107.46,256
20070601|2007-05-11 13:30,11,107.46,107.46,107.46,107.46,24
20070601|2007-05-11 14:00,11,107.46,107.48,107.45,107.47,1061
20070601|2007-05-11 14:30,11,107.47,107.47,107.44,107.45,181
20070601|2007-05-11 15:00,11,107.45,107.45,107.45,107.45,3
20070601|2007-05-14 01:00,14,107.46,107.46,107.34,107.37,52991
20070601|2007-05-14 01:30,14,107.37,107.39,107.28,107.29,48310
20070601|2007-05-14 02:00,14,107.3,107.34,107.29,107.34,59384
20070601|2007-05-14 02:30,14,107.33,107.37,107.31,107.36,49519
20070601|2007-05-14 03:00,14,107.36,107.37,107.32,107.35,39505
20070601|2007-05-14 03:30,14,107.35,107.38,107.32,107.34,39141
20070601|2007-05-14 04:00,14,107.33,107.35,107.31,107.32,38751
20070601|2007-05-14 04:30,14,107.33,107.33,107.31,107.33,19046
20070601|2007-05-14 05:00,14,107.33,107.34,107.32,107.33,19060
20070601|2007-05-14 05:30,14,107.34,107.34,107.32,107.33,4224
20070601|2007-05-14 06:00,14,107.33,107.34,107.32,107.33,10915
20070601|2007-05-14 06:30,14,107.33,107.34,107.32,107.33,6245
20070601|2007-05-14 07:00,14,107.33,107.34,107.31,107.32,21178
20070601|2007-05-14 07:30,14,107.32,107.33,107.31,107.32,21170
20070601|2007-05-14 08:00,14,107.32,107.35,107.32,107.33,20298
20070601|2007-05-14 08:30,14,107.33,107.33,107.29,107.31,21343
20070601|2007-05-14 09:00,14,107.3,107.35,107.3,107.35,19678
20070601|2007-05-14 09:30,14,107.35,107.35,107.3,107.3,28957
20070601|2007-05-14 10:00,14,107.3,107.32,107.26,107.29,48029
20070601|2007-05-14 10:30,14,107.28,107.29,107.26,107.27,14336
20070601|2007-05-14 11:00,14,107.27,107.28,107.26,107.27,12703
20070601|2007-05-14 11:30,14,107.26,107.27,107.25,107.26,4447
20070601|2007-05-14 12:00,14,107.25,107.26,107.23,107.26,8467
20070601|2007-05-14 12:30,14,107.26,107.28,107.26,107.27,1086
20070601|2007-05-14 13:00,14,107.27,107.29,107.27,107.28,877
20070601|2007-05-14 13:30,14,107.27,107.29,107.27,107.28,51
20070601|2007-05-14 14:00,14,107.28,107.29,107.28,107.29,813
20070601|2007-05-14 14:30,14,107.29,107.3,107.29,107.29,382
20070601|2007-05-14 15:00,14,107.28,107.28,107.28,107.28,10
20070601|2007-05-15 01:00,15,107.28,107.3,107.25,107.29,24489
20070601|2007-05-15 01:30,15,107.29,107.32,107.29,107.31,20250
20070601|2007-05-15 02:00,15,107.3,107.33,107.3,107.31,23937
20070601|2007-05-15 02:30,15,107.31,107.31,107.28,107.29,19755
20070601|2007-05-15 03:00,15,107.3,107.3,107.18,107.2,101634
20070601|2007-05-15 03:30,15,107.2,107.22,107.16,107.18,46874
20070601|2007-05-15 04:00,15,107.18,107.2,107.15,107.2,74964
20070601|2007-05-15 04:30,15,107.19,107.2,107.18,107.18,22567
20070601|2007-05-15 05:00,15,107.18,107.21,107.17,107.2,19917
20070601|2007-05-15 05:30,15,107.2,107.21,107.19,107.2,10224
20070601|2007-05-15 06:00,15,107.2,107.21,107.19,107.2,17046
20070601|2007-05-15 06:30,15,107.2,107.2,107.13,107.16,45128
20070601|2007-05-15 07:00,15,107.16,107.23,107.15,107.19,40406
20070601|2007-05-15 07:30,15,107.19,107.24,107.09,107.16,130300
20070601|2007-05-15 08:00,15,107.16,107.2,107.16,107.2,59269
20070601|2007-05-15 08:30,15,107.2,107.24,107.18,107.2,50877
20070601|2007-05-15 09:00,15,107.19,107.2,107.15,107.16,51540
20070601|2007-05-15 09:30,15,107.17,107.18,107.11,107.13,53328
20070601|2007-05-15 10:00,15,107.13,107.15,107.1,107.15,37718
20070601|2007-05-15 10:30,15,107.14,107.15,107.13,107.15,13709
20070601|2007-05-15 11:00,15,107.15,107.15,107.13,107.14,4783
20070601|2007-05-15 11:30,15,107.14,107.14,107.12,107.13,3921
20070601|2007-05-15 12:00,15,107.14,107.14,107.11,107.11,1808
20070601|2007-05-15 12:30,15,107.11,107.12,107.07,107.11,10693
20070601|2007-05-15 13:00,15,107.12,107.13,107.11,107.13,771
20070601|2007-05-15 13:30,15,107.13,107.14,107.13,107.14,655
20070601|2007-05-15 14:00,15,107.14,107.14,107.13,107.14,501
20070601|2007-05-15 14:30,15,107.14,107.15,107.14,107.14,392
20070601|2007-05-15 15:00,15,107.14,107.14,107.14,107.14,30
20070601|2007-05-16 01:00,16,107.18,107.19,107.13,107.15,22139
20070601|2007-05-16 01:30,16,107.14,107.18,107.11,107.13,34048
20070601|2007-05-16 02:00,16,107.14,107.16,107.1,107.15,25016
20070601|2007-05-16 02:30,16,107.15,107.17,107.14,107.14,28702
20070601|2007-05-16 03:00,16,107.14,107.15,107.12,107.14,35272
20070601|2007-05-16 03:30,16,107.14,107.17,107.13,107.16,42592
20070601|2007-05-16 04:00,16,107.15,107.18,107.15,107.16,39184
20070601|2007-05-16 04:30,16,107.15,107.18,107.15,107.16,52099
20070601|2007-05-16 05:00,16,107.16,107.2,107.16,107.18,30950
20070601|2007-05-16 05:30,16,107.18,107.2,107.15,107.16,29041
20070601|2007-05-16 06:00,16,107.16,107.17,107.14,107.15,12536
20070601|2007-05-16 06:30,16,107.16,107.16,107.15,107.16,3391
20070601|2007-05-16 07:00,16,107.16,107.17,107.13,107.16,25571
20070601|2007-05-16 07:30,16,107.16,107.18,107.09,107.11,62962
20070601|2007-05-16 08:00,16,107.12,107.12,107.05,107.08,62813
20070601|2007-05-16 08:30,16,107.08,107.1,107.06,107.08,52574
20070601|2007-05-16 09:00,16,107.08,107.12,107.07,107.11,30248
20070601|2007-05-16 09:30,16,107.12,107.14,107.09,107.12,48455
20070601|2007-05-16 10:00,16,107.13,107.14,107.08,107.09,34030
20070601|2007-05-16 10:30,16,107.09,107.1,107.06,107.09,20983
20070601|2007-05-16 11:00,16,107.08,107.1,107.08,107.1,10279
20070601|2007-05-16 11:30,16,107.1,107.1,107.08,107.08,3961
20070601|2007-05-16 12:00,16,107.09,107.1,107.08,107.09,871
20070601|2007-05-16 12:30,16,107.09,107.1,107.08,107.08,3489
20070601|2007-05-16 13:00,16,107.08,107.1,107.07,107.1,359
20070601|2007-05-16 13:30,16,107.1,107.1,107.09,107.09,738
20070601|2007-05-16 14:00,16,107.1,107.1,107.1,107.1,690
20070601|2007-05-16 14:30,16,107.09,107.1,107.08,107.08,1205
20070601|2007-05-16 15:00,16,107.08,107.08,107.08,107.08,81
20070601|2007-05-17 01:00,17,107.1,107.14,107.04,107.07,38763
20070601|2007-05-17 01:30,17,107.07,107.07,107.05,107.06,10752
20070601|2007-05-17 02:00,17,107.06,107.09,107.04,107.07,17382
20070601|2007-05-17 02:30,17,107.08,107.1,107.07,107.09,14394
20070601|2007-05-17 03:00,17,107.08,107.09,107.05,107.07,22466
20070601|2007-05-17 03:30,17,107.07,107.1,107.05,107.09,27214
20070601|2007-05-17 04:00,17,107.1,107.1,107.07,107.1,24814
20070601|2007-05-17 04:30,17,107.1,107.12,107.09,107.1,17014
20070601|2007-05-17 05:00,17,107.11,107.12,107.09,107.11,30137
20070601|2007-05-17 05:30,17,107.11,107.14,107.1,107.12,15451
20070601|2007-05-17 06:00,17,107.11,107.13,107.11,107.12,15532
20070601|2007-05-17 06:30,17,107.11,107.12,107.09,107.09,11949
20070601|2007-05-17 07:00,17,107.1,107.11,107.05,107.06,20452
20070601|2007-05-17 07:30,17,107.07,107.07,107.01,107.04,73784
20070601|2007-05-17 08:00,17,107.04,107.07,107.03,107.05,23497
20070601|2007-05-17 08:30,17,107.05,107.11,107.05,107.08,28430
20070601|2007-05-17 09:00,17,107.08,107.09,107.05,107.06,21753
20070601|2007-05-17 09:30,17,107.06,107.08,107.04,107.05,13475
20070601|2007-05-17 10:00,17,107.05,107.06,107.03,107.06,16781
20070601|2007-05-17 10:30,17,107.05,107.07,107.03,107.05,6394
20070601|2007-05-17 11:00,17,107.06,107.08,107.04,107.06,7377
20070601|2007-05-17 11:30,17,107.06,107.06,107.03,107.05,5627
20070601|2007-05-17 12:00,17,107.06,107.07,107.05,107.05,2639
20070601|2007-05-17 12:30,17,107.06,107.06,107.03,107.05,1927
20070601|2007-05-17 13:00,17,107.05,107.05,107.03,107.04,2348
20070601|2007-05-17 13:30,17,107.04,107.04,107.01,107.03,1214
20070601|2007-05-17 14:00,17,107.03,107.03,106.98,107.02,4933
20070601|2007-05-17 14:30,17,107.02,107.03,107.01,107.03,200
20070601|2007-05-18 01:00,18,107.05,107.08,107.03,107.06,9475
20070601|2007-05-18 01:30,18,107.06,107.08,107.04,107.05,13693
20070601|2007-05-18 02:00,18,107.05,107.05,106.98,107,35569
20070601|2007-05-18 02:30,18,107,107.02,106.99,107,40478
20070601|2007-05-18 03:00,18,107.01,107.04,107,107.03,24105
20070601|2007-05-18 03:30,18,107.04,107.05,107.03,107.04,10684
20070601|2007-05-18 04:00,18,107.04,107.06,107.01,107.04,28285
20070601|2007-05-18 04:30,18,107.05,107.05,107.03,107.05,11427
20070601|2007-05-18 05:00,18,107.05,107.07,107.04,107.05,16785
20070601|2007-05-18 05:30,18,107.06,107.06,107.02,107.05,34536
20070601|2007-05-18 06:00,18,107.06,107.11,107.06,107.09,37365
20070601|2007-05-18 06:30,18,107.1,107.13,107.09,107.13,21670
20070601|2007-05-18 07:00,18,107.12,107.13,107.09,107.1,30052
20070601|2007-05-18 07:30,18,107.1,107.14,107.08,107.08,31818
20070601|2007-05-18 08:00,18,107.08,107.09,107.01,107.02,32809
20070601|2007-05-18 08:30,18,107.02,107.06,107,107.04,46399
20070601|2007-05-18 09:00,18,107.04,107.11,107.04,107.11,56281
20070601|2007-05-18 09:30,18,107.1,107.15,107.09,107.1,42084
20070601|2007-05-18 10:00,18,107.1,107.11,107.07,107.08,18159
20070601|2007-05-18 10:30,18,107.08,107.09,107.07,107.07,11596
20070601|2007-05-18 11:00,18,107.07,107.08,107.05,107.06,3348
20070601|2007-05-18 11:30,18,107.06,107.07,107.04,107.06,5069
20070601|2007-05-18 12:00,18,107.06,107.07,107.06,107.06,1121
20070601|2007-05-18 12:30,18,107.05,107.05,107.04,107.04,1308
20070601|2007-05-18 13:00,18,107.04,107.04,107.02,107.02,1462
20070601|2007-05-18 13:30,18,107.01,107.03,107.01,107.02,2015
20070601|2007-05-18 14:00,18,107.02,107.03,107.01,107.02,1678
20070601|2007-05-18 14:30,18,107.01,107.02,107.01,107.02,159
20070601|2007-05-18 15:00,18,107.03,107.03,107.03,107.03,7
20070601|2007-05-21 01:00,21,107.03,107.06,107,107.03,17708
20070601|2007-05-21 01:30,21,107.02,107.06,107.02,107.05,10946
20070601|2007-05-21 02:00,21,107.06,107.07,107.05,107.07,9314
20070601|2007-05-21 02:30,21,107.07,107.08,107.06,107.08,13710
20070601|2007-05-21 03:00,21,107.08,107.08,107.04,107.05,14208
20070601|2007-05-21 03:30,21,107.05,107.06,107.02,107.04,32853
20070601|2007-05-21 04:00,21,107.05,107.06,107.03,107.03,15662
20070601|2007-05-21 04:30,21,107.04,107.05,107.02,107.03,21500
20070601|2007-05-21 05:00,21,107.03,107.04,107.01,107.04,19993
20070601|2007-05-21 05:30,21,107.03,107.04,107,107.01,19782
20070601|2007-05-21 06:00,21,107.01,107.05,107.01,107.05,20827
20070601|2007-05-21 06:30,21,107.04,107.05,107.01,107.02,12588
20070601|2007-05-21 07:00,21,107.03,107.03,106.97,107.01,39699
20070601|2007-05-21 07:30,21,107.02,107.03,106.99,107.01,29438
20070601|2007-05-21 08:00,21,107.01,107.03,106.98,107,24406
20070601|2007-05-21 08:30,21,106.99,107.01,106.98,106.99,25927
20070601|2007-05-21 09:00,21,107,107.01,106.98,107.01,16493
20070601|2007-05-21 09:30,21,107,107.02,107,107.01,14393
20070601|2007-05-21 10:00,21,107.01,107.05,107,107.05,38851
20070601|2007-05-21 10:30,21,107.05,107.06,107.04,107.05,10453
20070601|2007-05-21 11:00,21,107.05,107.06,107.03,107.04,7968
20070601|2007-05-21 11:30,21,107.04,107.07,107.03,107.06,5306
20070601|2007-05-21 12:00,21,107.07,107.07,107.05,107.06,1560
20070601|2007-05-21 12:30,21,107.06,107.07,107.05,107.06,893
20070601|2007-05-21 13:00,21,107.06,107.06,107.06,107.06,139
20070601|2007-05-21 13:30,21,107.06,107.06,107.06,107.06,313
20070601|2007-05-21 14:00,21,107.06,107.07,107.06,107.07,571
20070601|2007-05-21 14:30,21,107.07,107.08,107.07,107.08,1577
20070601|2007-05-21 15:00,21,107.08,107.08,107.08,107.08,124
20070601|2007-05-22 01:00,22,107.08,107.08,107.04,107.04,6265
20070601|2007-05-22 01:30,22,107.04,107.06,107.04,107.04,8297
20070601|2007-05-22 02:00,22,107.05,107.07,107.04,107.05,7575
20070601|2007-05-22 02:30,22,107.04,107.04,107,107.01,29686
20070601|2007-05-22 03:00,22,107.01,107.03,107.01,107.01,19659
20070601|2007-05-22 03:30,22,107.02,107.03,107,107,14329
20070601|2007-05-22 04:00,22,107,107.03,106.99,107.02,26151
20070601|2007-05-22 04:30,22,107.01,107.03,107.01,107.03,18078
20070601|2007-05-22 05:00,22,107.03,107.06,107.02,107.05,21394
20070601|2007-05-22 05:30,22,107.05,107.06,107.04,107.04,17171
20070601|2007-05-22 06:00,22,107.05,107.05,107.03,107.05,6368
20070601|2007-05-22 06:30,22,107.04,107.04,107.02,107.04,10514
20070601|2007-05-22 07:00,22,107.03,107.04,107,107,11954
20070601|2007-05-22 07:30,22,107.01,107.03,106.99,107.02,35834
20070601|2007-05-22 08:00,22,107.02,107.04,107.01,107.02,9691
20070601|2007-05-22 08:30,22,107.01,107.01,106.95,106.97,62754
20070601|2007-05-22 09:00,22,106.96,106.99,106.93,106.95,39103
20070601|2007-05-22 09:30,22,106.96,106.98,106.95,106.95,22007
20070601|2007-05-22 10:00,22,106.95,106.96,106.93,106.94,22892
20070601|2007-05-22 10:30,22,106.94,106.95,106.93,106.93,15370
20070601|2007-05-22 11:00,22,106.93,106.94,106.91,106.92,13023
20070601|2007-05-22 11:30,22,106.91,106.92,106.88,106.89,12273
20070601|2007-05-22 12:00,22,106.89,106.89,106.87,106.88,5443
20070601|2007-05-22 12:30,22,106.88,106.89,106.87,106.89,2638
20070601|2007-05-22 13:00,22,106.89,106.89,106.87,106.88,354
20070601|2007-05-22 13:30,22,106.88,106.88,106.86,106.88,701
20070601|2007-05-22 14:00,22,106.88,106.88,106.87,106.88,118
20070601|2007-05-22 14:30,22,106.87,106.89,106.87,106.87,857
20070601|2007-05-22 15:00,22,106.87,106.87,106.87,106.87,19
20070601|2007-05-23 01:00,23,106.86,106.9,106.85,106.9,16845
20070601|2007-05-23 01:30,23,106.89,106.9,106.84,106.87,22107
20070601|2007-05-23 02:00,23,106.87,106.89,106.86,106.88,28067
20070601|2007-05-23 02:30,23,106.87,106.89,106.86,106.88,17121
20070601|2007-05-23 03:00,23,106.87,106.88,106.84,106.85,31691
20070601|2007-05-23 03:30,23,106.85,106.86,106.81,106.82,65269
20070601|2007-05-23 04:00,23,106.81,106.84,106.81,106.81,28454
20070601|2007-05-23 04:30,23,106.81,106.83,106.8,106.82,16879
20070601|2007-05-23 05:00,23,106.83,106.84,106.79,106.8,29078
20070601|2007-05-23 05:30,23,106.8,106.83,106.8,106.82,15761
20070601|2007-05-23 06:00,23,106.82,106.83,106.8,106.81,16064
20070601|2007-05-23 06:30,23,106.81,106.82,106.79,106.81,34974
20070601|2007-05-23 07:00,23,106.81,106.84,106.81,106.83,35861
20070601|2007-05-23 07:30,23,106.83,106.86,106.82,106.84,54176
20070601|2007-05-23 08:00,23,106.84,106.9,106.84,106.89,52941
20070601|2007-05-23 08:30,23,106.89,106.91,106.87,106.89,34184
20070601|2007-05-23 09:00,23,106.89,106.89,106.85,106.87,40072
20070601|2007-05-23 09:30,23,106.87,106.88,106.79,106.81,48973
20070601|2007-05-23 10:00,23,106.81,106.82,106.78,106.79,33491
20070601|2007-05-23 10:30,23,106.79,106.8,106.78,106.78,15140
20070601|2007-05-23 11:00,23,106.78,106.79,106.74,106.75,18567
20070601|2007-05-23 11:30,23,106.75,106.76,106.73,106.75,8658
20070601|2007-05-23 12:00,23,106.75,106.75,106.73,106.74,4167
20070601|2007-05-23 12:30,23,106.73,106.75,106.73,106.75,1590
20070601|2007-05-23 13:00,23,106.75,106.78,106.75,106.78,1466
20070601|2007-05-23 13:30,23,106.79,106.8,106.77,106.78,1891
20070601|2007-05-23 14:00,23,106.78,106.8,106.78,106.8,262
20070601|2007-05-23 14:30,23,106.79,106.81,106.78,106.81,762
20070601|2007-05-23 15:00,23,106.8,106.8,106.8,106.8,39
20070601|2007-05-24 01:00,24,106.82,106.84,106.81,106.82,15041
20070601|2007-05-24 01:30,24,106.82,106.83,106.81,106.83,7556
20070601|2007-05-24 02:00,24,106.82,106.84,106.8,106.83,22618
20070601|2007-05-24 02:30,24,106.83,106.89,106.83,106.86,40975
20070601|2007-05-24 03:00,24,106.87,106.94,106.86,106.92,54214
20070601|2007-05-24 03:30,24,106.92,106.92,106.88,106.89,42808
20070601|2007-05-24 04:00,24,106.88,106.92,106.86,106.89,47733
20070601|2007-05-24 04:30,24,106.89,106.9,106.86,106.87,40212
20070601|2007-05-24 05:00,24,106.88,106.91,106.87,106.89,42191
20070601|2007-05-24 05:30,24,106.89,106.9,106.87,106.88,10520
20070601|2007-05-24 06:00,24,106.88,106.89,106.87,106.88,14967
20070601|2007-05-24 06:30,24,106.88,106.9,106.88,106.88,10968
20070601|2007-05-24 07:00,24,106.89,106.91,106.87,106.91,20523
20070601|2007-05-24 07:30,24,106.9,106.9,106.83,106.88,45698
20070601|2007-05-24 08:00,24,106.87,106.88,106.82,106.88,46838
20070601|2007-05-24 08:30,24,106.87,106.9,106.8,106.82,71676
20070601|2007-05-24 09:00,24,106.82,106.84,106.77,106.82,98831
20070601|2007-05-24 09:30,24,106.82,106.86,106.79,106.85,45591
20070601|2007-05-24 10:00,24,106.84,106.9,106.83,106.88,34669
20070601|2007-05-24 10:30,24,106.89,106.9,106.84,106.85,27297
20070601|2007-05-24 11:00,24,106.86,106.88,106.85,106.88,11540
20070601|2007-05-24 11:30,24,106.88,106.9,106.87,106.87,21734
20070601|2007-05-24 12:00,24,106.87,106.88,106.86,106.86,12913
20070601|2007-05-24 12:30,24,106.86,106.88,106.85,106.86,2102
20070601|2007-05-24 13:00,24,106.85,106.87,106.85,106.87,707
20070601|2007-05-24 13:30,24,106.87,106.88,106.86,106.87,1282
20070601|2007-05-24 14:00,24,106.88,106.89,106.87,106.89,932
20070601|2007-05-24 14:30,24,106.88,106.91,106.88,106.9,564
20070601|2007-05-24 15:00,24,106.88,106.88,106.88,106.88,18
20070601|2007-05-25 01:00,25,106.91,106.93,106.84,106.87,17252
20070601|2007-05-25 01:30,25,106.86,106.88,106.86,106.88,22138
20070601|2007-05-25 02:00,25,106.88,106.9,106.84,106.87,52749
20070601|2007-05-25 02:30,25,106.87,106.88,106.85,106.85,15630
20070601|2007-05-25 03:00,25,106.86,106.87,106.85,106.86,15526
20070601|2007-05-25 03:30,25,106.86,106.86,106.81,106.83,44755
20070601|2007-05-25 04:00,25,106.83,106.85,106.82,106.84,22753
20070601|2007-05-25 04:30,25,106.84,106.85,106.82,106.83,18188
20070601|2007-05-25 05:00,25,106.84,106.86,106.83,106.85,22248
20070601|2007-05-25 05:30,25,106.84,106.84,106.75,106.76,54129
20070601|2007-05-25 06:00,25,106.76,106.79,106.75,106.78,27902
20070601|2007-05-25 06:30,25,106.79,106.8,106.78,106.79,26561
20070601|2007-05-25 07:00,25,106.79,106.82,106.79,106.8,23276
20070601|2007-05-25 07:30,25,106.79,106.79,106.75,106.78,53137
20070601|2007-05-25 08:00,25,106.78,106.79,106.74,106.75,57734
20070601|2007-05-25 08:30,25,106.74,106.79,106.73,106.77,33748
20070601|2007-05-25 09:00,25,106.76,106.8,106.7,106.78,63010
20070601|2007-05-25 09:30,25,106.78,106.78,106.72,106.74,31643
20070601|2007-05-25 10:00,25,106.73,106.75,106.69,106.7,24795
20070601|2007-05-25 10:30,25,106.71,106.71,106.68,106.7,18565
20070601|2007-05-25 11:00,25,106.71,106.73,106.7,106.73,4276
20070601|2007-05-25 11:30,25,106.72,106.73,106.71,106.72,4177
20070601|2007-05-25 12:00,25,106.71,106.72,106.67,106.69,2902
20070601|2007-05-25 12:30,25,106.68,106.7,106.68,106.68,778
20070601|2007-05-25 13:00,25,106.67,106.68,106.66,106.67,411
20070601|2007-05-25 13:30,25,106.67,106.68,106.67,106.67,485
20070601|2007-05-25 14:00,25,106.67,106.68,106.67,106.67,496
20070601|2007-05-25 14:30,25,106.67,106.67,106.65,106.66,361
20070601|2007-05-25 15:00,25,106.65,106.65,106.65,106.65,49
20070601|2007-05-29 01:00,29,106.65,106.69,106.63,106.67,23352
20070601|2007-05-29 01:30,29,106.68,106.7,106.66,106.69,11784
20070601|2007-05-29 02:00,29,106.69,106.72,106.68,106.7,16400
20070601|2007-05-29 02:30,29,106.7,106.71,106.68,106.69,11457
20070601|2007-05-29 03:00,29,106.7,106.71,106.67,106.68,33666
20070601|2007-05-29 03:30,29,106.68,106.7,106.68,106.68,23569
20070601|2007-05-29 04:00,29,106.68,106.7,106.67,106.67,31684
20070601|2007-05-29 04:30,29,106.67,106.68,106.64,106.66,28175
20070601|2007-05-29 05:00,29,106.66,106.69,106.66,106.68,17119
20070601|2007-05-29 05:30,29,106.68,106.69,106.67,106.68,10246
20070601|2007-05-29 06:00,29,106.69,106.69,106.68,106.68,11214
20070601|2007-05-29 06:30,29,106.69,106.69,106.68,106.68,9463
20070601|2007-05-29 07:00,29,106.68,106.71,106.68,106.7,23947
20070601|2007-05-29 07:30,29,106.71,106.71,106.66,106.69,18506
20070601|2007-05-29 08:00,29,106.69,106.71,106.68,106.69,18561
20070601|2007-05-29 08:30,29,106.69,106.7,106.66,106.68,26499
20070601|2007-05-29 09:00,29,106.68,106.71,106.66,106.68,40581
20070601|2007-05-29 09:30,29,106.68,106.68,106.63,106.64,49446
20070601|2007-05-29 10:00,29,106.64,106.66,106.62,106.65,33707
20070601|2007-05-29 10:30,29,106.65,106.67,106.64,106.67,18071
20070601|2007-05-29 11:00,29,106.66,106.66,106.64,106.65,7715
20070601|2007-05-29 11:30,29,106.66,106.67,106.65,106.67,5031
20070601|2007-05-29 12:00,29,106.66,106.68,106.65,106.67,2515
20070601|2007-05-29 12:30,29,106.67,106.69,106.67,106.68,1177
20070601|2007-05-29 13:00,29,106.68,106.68,106.66,106.67,592
20070601|2007-05-29 13:30,29,106.67,106.67,106.66,106.67,1696
20070601|2007-05-29 14:00,29,106.66,106.67,106.66,106.67,403
20070601|2007-05-29 14:30,29,106.66,106.66,106.64,106.65,1260
20070601|2007-05-29 15:00,29,106.65,106.65,106.65,106.65,1
20070601|2007-05-30 01:00,30,106.69,106.71,106.68,106.7,12646
20070601|2007-05-30 01:30,30,106.7,106.76,106.68,106.76,26503
20070601|2007-05-30 02:00,30,106.76,106.77,106.73,106.75,47422
20070601|2007-05-30 02:30,30,106.75,106.76,106.73,106.74,29134
20070601|2007-05-30 03:00,30,106.75,106.78,106.74,106.75,26647
20070601|2007-05-30 03:30,30,106.75,106.76,106.71,106.71,30954
20070601|2007-05-30 04:00,30,106.71,106.74,106.7,106.72,41575
20070601|2007-05-30 04:30,30,106.71,106.73,106.71,106.73,27756
20070601|2007-05-30 05:00,30,106.73,106.73,106.7,106.71,120655
20070601|2007-05-30 05:30,30,106.72,106.72,106.68,106.69,23372
20070601|2007-05-30 06:00,30,106.69,106.7,106.68,106.7,18373
20070601|2007-05-30 06:30,30,106.7,106.7,106.67,106.68,24572
20070601|2007-05-30 07:00,30,106.68,106.72,106.66,106.71,39330
20070601|2007-05-30 07:30,30,106.71,106.73,106.7,106.72,40790
20070601|2007-05-30 08:00,30,106.72,106.75,106.71,106.72,33647
20070601|2007-05-30 08:30,30,106.72,106.73,106.68,106.68,32388
20070601|2007-05-30 09:00,30,106.69,106.69,106.65,106.67,39502
20070601|2007-05-30 09:30,30,106.66,106.69,106.63,106.65,29937
20070601|2007-05-30 10:00,30,106.65,106.69,106.65,106.66,25312
20070601|2007-05-30 10:30,30,106.65,106.67,106.65,106.67,7004
20070601|2007-05-30 11:00,30,106.66,106.67,106.64,106.66,11061
20070601|2007-05-30 11:30,30,106.65,106.66,106.64,106.66,6121
20070601|2007-05-30 12:00,30,106.66,106.66,106.64,106.65,3360
20070601|2007-05-30 12:30,30,106.65,106.66,106.64,106.66,1041
20070601|2007-05-30 13:00,30,106.65,106.66,106.61,106.63,3268
20070601|2007-05-30 13:30,30,106.63,106.63,106.6,106.62,3009
20070601|2007-05-30 14:00,30,106.62,106.63,106.61,106.63,352
20070601|2007-05-30 14:30,30,106.62,106.62,106.62,106.62,656
20070601|2007-05-30 15:00,30,106.61,106.61,106.61,106.61,200
20070601|2007-05-31 01:00,31,106.64,106.65,106.61,106.62,16229
20070601|2007-05-31 01:30,31,106.62,106.65,106.61,106.63,12677
20070601|2007-05-31 02:00,31,106.62,106.64,106.6,106.62,13045
20070601|2007-05-31 02:30,31,106.61,106.63,106.6,106.63,21752
20070601|2007-05-31 03:00,31,106.63,106.64,106.62,106.63,15234
20070601|2007-05-31 03:30,31,106.63,106.66,106.63,106.65,14140
20070601|2007-05-31 04:00,31,106.66,106.67,106.63,106.64,20311
20070601|2007-05-31 04:30,31,106.64,106.66,106.64,106.64,17875
20070601|2007-05-31 05:00,31,106.65,106.66,106.63,106.63,14559
20070601|2007-05-31 05:30,31,106.63,106.65,106.61,106.62,52712
20070601|2007-05-31 06:00,31,106.62,106.63,106.59,106.63,38848
20070601|2007-05-31 06:30,31,106.63,106.63,106.62,106.63,7421
20070601|2007-05-31 07:00,31,106.62,106.66,106.61,106.63,22407
20070601|2007-05-31 07:30,31,106.63,106.66,106.61,106.62,45328
20070601|2007-05-31 08:00,31,106.62,106.64,106.61,106.62,37937
20070601|2007-05-31 08:30,31,106.62,106.62,106.53,106.53,91687
20070601|2007-05-31 09:00,31,106.53,106.54,106.48,106.49,94769
20070601|2007-05-31 09:30,31,106.49,106.53,106.46,106.53,70881
20070601|2007-05-31 10:00,31,106.53,106.56,106.52,106.55,52658
20070601|2007-05-31 10:30,31,106.54,106.56,106.53,106.54,19943
20070601|2007-05-31 11:00,31,106.54,106.54,106.52,106.53,13699
20070601|2007-05-31 11:30,31,106.53,106.56,106.53,106.55,13054
20070601|2007-05-31 12:00,31,106.54,106.58,106.54,106.56,11950
20070601|2007-05-31 12:30,31,106.56,106.57,106.55,106.55,4085
20070601|2007-05-31 13:00,31,106.55,106.55,106.54,106.54,457
20070601|2007-05-31 13:30,31,106.55,106.56,106.55,106.56,611
20070601|2007-05-31 14:00,31,106.56,106.56,106.54,106.54,731
20070601|2007-05-31 14:30,31,106.54,106.55,106.54,106.55,556
20070601|2007-05-31 15:00,31,106.55,106.55,106.55,106.55,12
20070601|2007-06-01 01:00,1,106.51,106.53,106.49,106.51,14092
20070601|2007-06-01 01:30,1,106.51,106.55,106.51,106.53,12988
20070601|2007-06-01 02:00,1,106.53,106.54,106.52,106.52,11970
20070601|2007-06-01 02:30,1,106.52,106.55,106.5,106.55,36489
20070601|2007-06-01 03:00,1,106.54,106.57,106.53,106.55,42836
20070601|2007-06-01 03:30,1,106.55,106.56,106.54,106.55,15609
20070601|2007-06-01 04:00,1,106.55,106.55,106.52,106.53,21420
20070601|2007-06-01 04:30,1,106.53,106.55,106.52,106.55,35779
20070601|2007-06-01 05:00,1,106.54,106.55,106.53,106.55,13143
20070601|2007-06-01 05:30,1,106.54,106.55,106.53,106.53,7968
20070601|2007-06-01 06:00,1,106.53,106.54,106.52,106.53,18469
20070601|2007-06-01 06:30,1,106.53,106.54,106.52,106.52,15795
20070601|2007-06-01 07:00,1,106.53,106.54,106.47,106.51,26482
20070601|2007-06-01 07:30,1,106.51,106.56,106.42,106.46,109294
20070601|2007-06-01 08:00,1,106.46,106.47,106.43,106.43,46641
20070601|2007-06-01 08:30,1,106.44,106.46,106.42,106.44,40452
20070601|2007-06-01 09:00,1,106.43,106.45,106.38,106.41,57283
20070601|2007-06-01 09:30,1,106.4,106.42,106.36,106.37,49521
20070601|2007-06-01 10:00,1,106.37,106.39,106.33,106.35,49663
20070601|2007-06-01 10:30,1,106.35,106.37,106.33,106.36,21305
20070601|2007-06-01 11:00,1,106.36,106.38,106.35,106.37,13187
20070601|2007-06-01 11:30,1,106.37,106.38,106.35,106.36,3535
20070601|2007-06-01 12:00,1,106.36,106.36,106.34,106.35,6889
20070601|2007-06-01 12:30,1,106.35,106.36,106.35,106.35,445
20070601|2007-06-01 13:00,1,106.35,106.36,106.35,106.35,738
20070601|2007-06-01 13:30,1,106.35,106.35,106.34,106.34,602
20070601|2007-06-01 14:00,1,106.35,106.36,106.33,106.33,946
20070601|2007-06-01 14:30,1,106.34,106.35,106.34,106.35,346
20070601|2007-06-01 15:00,1,106.34,106.34,106.34,106.34,15
20070601|2007-06-04 01:00,4,106.39,106.4,106.37,106.39,19379
20070601|2007-06-04 01:30,4,106.39,106.42,106.39,106.41,10325
20070601|2007-06-04 02:00,4,106.41,106.42,106.39,106.4,31628
20070601|2007-06-04 02:30,4,106.4,106.43,106.39,106.42,14372
20070601|2007-06-04 03:00,4,106.42,106.43,106.4,106.42,25033
20070601|2007-06-04 03:30,4,106.42,106.44,106.41,106.41,30277
20070601|2007-06-04 04:00,4,106.41,106.42,106.38,106.4,39339
20070601|2007-06-04 04:30,4,106.4,106.4,106.36,106.37,43303
20070601|2007-06-04 05:00,4,106.37,106.38,106.36,106.37,30995
20070601|2007-06-04 05:30,4,106.37,106.41,106.37,106.39,40844
20070601|2007-06-04 06:00,4,106.39,106.41,106.38,106.4,31184
20070601|2007-06-04 06:30,4,106.4,106.4,106.38,106.39,17381
20070601|2007-06-04 07:00,4,106.4,106.43,106.39,106.43,48605
20070601|2007-06-04 07:30,4,106.42,106.45,106.42,106.44,89572
20070601|2007-06-04 08:00,4,106.43,106.46,106.42,106.46,38662
20070601|2007-06-04 08:30,4,106.45,106.47,106.41,106.43,102378
20070601|2007-06-04 09:00,4,106.44,106.44,106.41,106.43,105278
20070601|2007-06-04 09:30,4,106.43,106.45,106.42,106.43,38679
20070601|2007-06-04 10:00,4,106.43,106.44,106.41,106.42,52582
20070601|2007-06-04 10:30,4,106.42,106.42,106.39,106.41,31760
20070601|2007-06-04 11:00,4,106.41,106.41,106.38,106.39,16329
20070601|2007-06-04 11:30,4,106.39,106.41,106.37,106.4,12777
20070601|2007-06-04 12:00,4,106.4,106.41,106.39,106.4,6505
20070601|2007-06-04 12:30,4,106.41,106.41,106.4,106.4,238
20070601|2007-06-04 13:00,4,106.41,106.41,106.4,106.41,62790
20070601|2007-06-04 13:30,4,106.41,106.42,106.41,106.41,194
20070601|2007-06-04 14:00,4,106.41,106.42,106.4,106.4,898
20070601|2007-06-04 14:30,4,106.39,106.4,106.38,106.4,1424
20070601|2007-06-04 15:00,4,106.4,106.4,106.4,106.4,4
20070601|2007-06-05 01:00,5,106.37,106.42,106.37,106.39,13970
20070601|2007-06-05 01:30,5,106.4,106.41,106.38,106.4,26624
20070601|2007-06-05 02:00,5,106.39,106.41,106.38,106.4,77253
20070601|2007-06-05 02:30,5,106.4,106.42,106.4,106.41,61414
20070601|2007-06-05 03:00,5,106.41,106.42,106.4,106.41,35336
20070601|2007-06-05 03:30,5,106.42,106.42,106.39,106.4,73428
20070601|2007-06-05 04:00,5,106.4,106.42,106.4,106.4,34753
20070601|2007-06-05 04:30,5,106.41,106.42,106.39,106.41,41618
20070601|2007-06-05 05:00,5,106.42,106.42,106.39,106.39,40283
20070601|2007-06-05 05:30,5,106.38,106.38,106.31,106.33,90541
20070601|2007-06-05 06:00,5,106.33,106.34,106.32,106.33,152773
20070601|2007-06-05 06:30,5,106.33,106.34,106.31,106.33,52638
20070601|2007-06-05 07:00,5,106.33,106.35,106.32,106.34,58770
20070601|2007-06-05 07:30,5,106.34,106.37,106.33,106.35,39554
20070601|2007-06-05 08:00,5,106.35,106.38,106.33,106.33,82491
20070601|2007-06-05 08:30,5,106.34,106.37,106.3,106.31,71064
20070601|2007-06-05 09:00,5,106.31,106.32,106.26,106.27,107584
20070601|2007-06-05 09:30,5,106.28,106.31,106.27,106.29,63417
20070601|2007-06-05 10:00,5,106.29,106.3,106.27,106.28,58029
20070601|2007-06-05 10:30,5,106.28,106.29,106.24,106.28,49132
20070601|2007-06-05 11:00,5,106.28,106.29,106.27,106.28,50265
20070601|2007-06-05 11:30,5,106.28,106.29,106.27,106.28,26373
20070601|2007-06-05 12:00,5,106.28,106.3,106.28,106.29,5846
20070601|2007-06-05 12:30,5,106.29,106.3,106.29,106.3,728
20070601|2007-06-05 13:00,5,106.3,106.3,106.3,106.3,225
20070601|2007-06-05 13:30,5,106.31,106.31,106.3,106.31,437
20070601|2007-06-05 14:00,5,106.3,106.31,106.3,106.31,54
20070601|2007-06-05 14:30,5,106.3,106.3,106.28,106.29,866
20070601|2007-06-06 01:00,6,106.26,106.33,106.26,106.31,19584
20070601|2007-06-06 01:30,6,106.31,106.32,106.27,106.29,40912
20070601|2007-06-06 02:00,6,106.29,106.32,106.29,106.32,24733
20070601|2007-06-06 02:30,6,106.32,106.32,106.3,106.31,61137
20070601|2007-06-06 03:00,6,106.32,106.34,106.31,106.34,95133
20070601|2007-06-06 03:30,6,106.33,106.35,106.33,106.33,51491
20070601|2007-06-06 04:00,6,106.33,106.34,106.33,106.33,41612
20070601|2007-06-06 04:30,6,106.33,106.33,106.31,106.31,36330
20070601|2007-06-06 05:00,6,106.31,106.32,106.31,106.31,18983
20070601|2007-06-06 05:30,6,106.32,106.32,106.29,106.29,17276
20070601|2007-06-06 06:00,6,106.29,106.3,106.29,106.29,13547
20070601|2007-06-06 06:30,6,106.3,106.31,106.28,106.28,24421
20070601|2007-06-06 07:00,6,106.29,106.33,106.28,106.32,41882
20070601|2007-06-06 07:30,6,106.33,106.41,106.23,106.38,51764
20070601|2007-06-06 08:00,6,106.38,106.47,106.37,106.4,58545
20070601|2007-06-06 08:30,6,106.39,106.41,106.38,106.39,208468
20070601|2007-06-06 09:00,6,106.38,106.4,106.37,106.39,112977
20070601|2007-06-06 09:30,6,106.39,106.5,106.39,106.48,136733
20070601|2007-06-06 10:00,6,106.48,106.51,106.43,106.43,26737
20070601|2007-06-06 10:30,6,106.43,106.48,106.43,106.44,26496
20070601|2007-06-06 11:00,6,106.45,106.45,106.41,106.41,24393
20070601|2007-06-06 11:30,6,106.41,106.44,106.41,106.44,1131
20070601|2007-06-06 12:00,6,106.44,106.46,106.43,106.45,563
20070601|2007-06-06 13:00,6,106.43,106.45,106.42,106.45,103
20070601|2007-06-06 13:30,6,106.45,106.45,106.43,106.43,105
20070601|2007-06-06 14:00,6,106.44,106.45,106.44,106.44,60
20070601|2007-06-06 14:30,6,106.45,106.45,106.42,106.44,303
20070601|2007-06-06 15:00,6,106.46,106.46,106.46,106.46,12
20070601|2007-06-07 01:00,7,106.35,106.39,106.3,106.3,3113
20070601|2007-06-07 01:30,7,106.31,106.32,106.27,106.3,5343
20070601|2007-06-07 02:00,7,106.3,106.31,106.25,106.3,11241
20070601|2007-06-07 02:30,7,106.29,106.33,106.28,106.29,3864
20070601|2007-06-07 03:00,7,106.3,106.31,106.26,106.27,2200
20070601|2007-06-07 03:30,7,106.28,106.28,106.22,106.23,6159
20070601|2007-06-07 04:00,7,106.23,106.26,106.23,106.26,1513
20070601|2007-06-07 04:30,7,106.26,106.28,106.21,106.23,4943
20070601|2007-06-07 05:00,7,106.23,106.25,106.23,106.25,5497
20070901|2007-03-26 07:00,26,108.66,108.66,108.66,108.66,9
20070901|2007-03-26 07:30,26,108.66,108.66,108.66,108.66,9
20070901|2007-03-28 07:30,28,108.57,108.57,108.56,108.56,2
20070901|2007-04-04 01:00,4,108.3,108.3,108.3,108.3,1
20070901|2007-04-04 04:30,4,108.35,108.35,108.35,108.35,50
20070901|2007-04-04 05:30,4,108.3,108.3,108.3,108.3,50
20070901|2007-04-13 10:00,13,107.62,107.62,107.62,107.62,1
20070901|2007-04-16 07:00,16,107.67,107.67,107.67,107.67,1
20070901|2007-04-16 09:30,16,107.74,107.74,107.74,107.74,500
20070901|2007-04-16 11:00,16,107.78,107.78,107.78,107.78,1
20070901|2007-04-20 05:00,20,107.81,107.81,107.81,107.81,1
20070901|2007-04-25 01:00,25,107.89,107.89,107.85,107.85,4
20070901|2007-04-26 11:00,26,107.61,107.61,107.61,107.61,3
20070901|2007-04-30 02:00,30,107.72,107.72,107.72,107.72,1
20070901|2007-05-07 04:00,7,107.58,107.58,107.58,107.58,15
20070901|2007-05-08 02:30,8,107.65,107.65,107.65,107.65,30
20070901|2007-05-08 03:00,8,107.65,107.65,107.63,107.63,1017
20070901|2007-05-08 04:00,8,107.65,107.65,107.65,107.65,1
20070901|2007-05-08 07:00,8,107.71,107.71,107.71,107.71,1
20070901|2007-05-08 08:00,8,107.74,107.74,107.72,107.72,14
20070901|2007-05-08 11:00,8,107.72,107.72,107.72,107.72,17
20070901|2007-05-09 13:00,9,107.63,107.63,107.63,107.63,1
20070901|2007-05-10 02:30,10,107.57,107.57,107.57,107.57,1
20070901|2007-05-10 05:00,10,107.58,107.58,107.58,107.58,3
20070901|2007-05-10 06:00,10,107.57,107.57,107.57,107.57,1
20070901|2007-05-11 01:00,11,107.8,107.8,107.8,107.8,20
20070901|2007-05-11 09:30,11,107.79,107.79,107.79,107.79,7
20070901|2007-05-11 10:00,11,107.69,107.69,107.67,107.67,12
20070901|2007-05-11 10:30,11,107.65,107.65,107.65,107.65,3
20070901|2007-05-14 02:00,14,107.43,107.43,107.43,107.43,1
20070901|2007-05-14 05:00,14,107.46,107.46,107.46,107.46,18
20070901|2007-05-14 05:30,14,107.44,107.44,107.44,107.44,1
20070901|2007-05-15 03:30,15,107.32,107.32,107.32,107.32,1
20070901|2007-05-15 04:30,15,107.3,107.32,107.3,107.32,400
20070901|2007-05-15 08:30,15,107.34,107.34,107.34,107.34,350
20070901|2007-05-15 10:00,15,107.22,107.24,107.22,107.24,2
20070901|2007-05-15 14:00,15,107.24,107.24,107.24,107.24,2
20070901|2007-05-16 03:30,16,107.26,107.26,107.26,107.26,100
20070901|2007-05-16 04:00,16,107.28,107.28,107.28,107.28,1
20070901|2007-05-16 10:30,16,107.22,107.22,107.21,107.21,50
20070901|2007-05-16 11:30,16,107.2,107.2,107.2,107.2,1
20070901|2007-05-17 01:00,17,107.24,107.24,107.16,107.16,1018
20070901|2007-05-17 03:00,17,107.2,107.2,107.2,107.2,30
20070901|2007-05-17 03:30,17,107.19,107.19,107.19,107.19,1
20070901|2007-05-17 07:30,17,107.16,107.16,107.16,107.16,1
20070901|2007-05-17 14:30,17,107.12,107.12,107.12,107.12,2
20070901|2007-05-18 01:00,18,107.23,107.23,107.23,107.23,20
20070901|2007-05-18 02:00,18,107.14,107.14,107.11,107.11,3
20070901|2007-05-18 06:00,18,107.19,107.2,107.19,107.2,2
20070901|2007-05-18 08:30,18,107.14,107.15,107.14,107.15,90
20070901|2007-05-18 09:00,18,107.17,107.17,107.17,107.17,14
20070901|2007-05-18 09:30,18,107.23,107.23,107.23,107.23,50
20070901|2007-05-21 05:00,21,107.14,107.14,107.14,107.14,23
20070901|2007-05-21 05:30,21,107.14,107.14,107.14,107.14,118
20070901|2007-05-21 08:00,21,107.1,107.11,107.1,107.11,359
20070901|2007-05-21 08:30,21,107.12,107.12,107.1,107.1,33
20070901|2007-05-21 09:00,21,107.1,107.1,107.1,107.1,50
20070901|2007-05-21 10:30,21,107.16,107.16,107.16,107.16,65
20070901|2007-05-22 04:00,22,107.11,107.11,107.11,107.11,214
20070901|2007-05-22 04:30,22,107.13,107.13,107.13,107.13,428
20070901|2007-05-22 06:00,22,107.14,107.14,107.14,107.14,423
20070901|2007-05-22 06:30,22,107.13,107.13,107.13,107.13,29
20070901|2007-05-22 07:00,22,107.13,107.13,107.13,107.13,1793
20070901|2007-05-22 07:30,22,107.12,107.12,107.12,107.12,145
20070901|2007-05-22 08:00,22,107.12,107.12,107.12,107.12,25
20070901|2007-05-22 08:30,22,107.11,107.11,107.05,107.05,1099
20070901|2007-05-22 09:00,22,107.05,107.05,107.05,107.05,1423
20070901|2007-05-22 10:00,22,107.05,107.05,107.05,107.05,50
20070901|2007-05-22 10:30,22,107.04,107.04,107.04,107.04,50
20070901|2007-05-22 11:30,22,107.01,107.01,107.01,107.01,20
20070901|2007-05-23 03:00,23,106.97,106.97,106.97,106.97,10
20070901|2007-05-23 04:00,23,106.93,106.93,106.92,106.92,1900
20070901|2007-05-23 05:00,23,106.91,106.91,106.91,106.91,38
20070901|2007-05-23 06:00,23,106.91,106.91,106.91,106.91,10
20070901|2007-05-23 06:30,23,106.9,106.9,106.9,106.9,10
20070901|2007-05-23 07:30,23,106.93,106.93,106.93,106.93,18
20070901|2007-05-23 08:00,23,106.97,106.97,106.97,106.97,1
20070901|2007-05-23 08:30,23,106.99,106.99,106.99,106.99,20
20070901|2007-05-23 09:00,23,106.96,106.96,106.96,106.96,41
20070901|2007-05-23 09:30,23,106.97,106.97,106.92,106.92,107
20070901|2007-05-23 11:00,23,106.86,106.86,106.85,106.85,1388
20070901|2007-05-23 11:30,23,106.83,106.85,106.83,106.85,368
20070901|2007-05-23 13:00,23,106.85,106.85,106.85,106.85,1
20070901|2007-05-23 13:30,23,106.89,106.89,106.88,106.88,120
20070901|2007-05-24 01:00,24,106.92,106.92,106.92,106.92,8
20070901|2007-05-24 02:30,24,106.97,106.97,106.97,106.97,50
20070901|2007-05-24 03:00,24,106.99,107.01,106.99,107.01,2260
20070901|2007-05-24 03:30,24,107.01,107.01,107.01,107.01,5
20070901|2007-05-24 04:00,24,106.98,106.98,106.98,106.98,1050
20070901|2007-05-24 04:30,24,106.98,106.99,106.98,106.99,35
20070901|2007-05-24 06:00,24,107,107,107,107,21
20070901|2007-05-24 08:30,24,106.98,106.98,106.91,106.91,7020
20070901|2007-05-24 10:00,24,106.98,106.98,106.98,106.98,31
20070901|2007-05-24 10:30,24,106.97,106.97,106.97,106.97,1
20070901|2007-05-25 01:00,25,107,107,107,107,1455
20070901|2007-05-25 02:00,25,107,107,106.98,106.98,1010
20070901|2007-05-25 03:00,25,106.96,106.96,106.96,106.96,2
20070901|2007-05-25 03:30,25,106.94,106.94,106.94,106.94,10
20070901|2007-05-25 04:00,25,106.93,106.93,106.93,106.93,1432
20070901|2007-05-25 05:00,25,106.96,106.96,106.96,106.96,1
20070901|2007-05-25 05:30,25,106.92,106.92,106.86,106.86,2148
20070901|2007-05-25 06:30,25,106.88,106.88,106.88,106.88,41
20070901|2007-05-25 07:00,25,106.9,106.9,106.9,106.9,1
20070901|2007-05-25 07:30,25,106.88,106.88,106.86,106.86,1159
20070901|2007-05-25 08:30,25,106.84,106.86,106.84,106.86,665
20070901|2007-05-25 09:00,25,106.84,106.84,106.84,106.84,5
20070901|2007-05-25 09:30,25,106.84,106.84,106.84,106.84,6
20070901|2007-05-25 10:00,25,106.8,106.8,106.8,106.8,6
20070901|2007-05-25 10:30,25,106.79,106.79,106.78,106.79,3336
20070901|2007-05-25 11:00,25,106.79,106.79,106.79,106.79,834
20070901|2007-05-29 01:00,29,106.73,106.75,106.73,106.75,54
20070901|2007-05-29 01:30,29,106.76,106.76,106.76,106.76,7
20070901|2007-05-29 02:00,29,106.78,106.79,106.78,106.79,3
20070901|2007-05-29 02:30,29,106.76,106.76,106.76,106.76,201
20070901|2007-05-29 03:00,29,106.76,106.76,106.76,106.76,501
20070901|2007-05-29 03:30,29,106.77,106.78,106.77,106.78,2
20070901|2007-05-29 04:00,29,106.76,106.77,106.76,106.77,594
20070901|2007-05-29 04:30,29,106.75,106.75,106.74,106.75,112
20070901|2007-05-29 05:00,29,106.76,106.77,106.76,106.77,162
20070901|2007-05-29 06:00,29,106.77,106.77,106.77,106.77,525
20070901|2007-05-29 06:30,29,106.77,106.77,106.77,106.77,2500
20070901|2007-05-29 07:00,29,106.77,106.79,106.77,106.78,2662
20070901|2007-05-29 07:30,29,106.78,106.78,106.77,106.77,148
20070901|2007-05-29 08:00,29,106.77,106.77,106.77,106.77,175
20070901|2007-05-29 08:30,29,106.77,106.78,106.75,106.76,711
20070901|2007-05-29 09:00,29,106.75,106.78,106.75,106.77,1068
20070901|2007-05-29 09:30,29,106.75,106.75,106.73,106.73,130
20070901|2007-05-29 10:00,29,106.72,106.73,106.72,106.73,686
20070901|2007-05-29 10:30,29,106.74,106.74,106.73,106.74,2331
20070901|2007-05-29 11:00,29,106.74,106.74,106.74,106.74,16
20070901|2007-05-29 11:30,29,106.74,106.74,106.74,106.74,15
20070901|2007-05-30 01:30,30,106.79,106.79,106.77,106.77,787
20070901|2007-05-30 02:00,30,106.84,106.84,106.83,106.83,578
20070901|2007-05-30 02:30,30,106.83,106.83,106.81,106.82,259
20070901|2007-05-30 03:00,30,106.85,106.85,106.83,106.83,2213
20070901|2007-05-30 03:30,30,106.84,106.84,106.8,106.8,3560
20070901|2007-05-30 04:00,30,106.8,106.81,106.79,106.8,3832
20070901|2007-05-30 04:30,30,106.81,106.81,106.81,106.81,179
20070901|2007-05-30 05:00,30,106.81,106.81,106.78,106.79,61187
20070901|2007-05-30 05:30,30,106.8,106.8,106.8,106.8,239
20070901|2007-05-30 06:00,30,106.78,106.78,106.78,106.78,315
20070901|2007-05-30 06:30,30,106.78,106.78,106.76,106.77,299
20070901|2007-05-30 07:00,30,106.75,106.79,106.75,106.78,1531
20070901|2007-05-30 07:30,30,106.8,106.81,106.8,106.81,666
20070901|2007-05-30 08:00,30,106.81,106.82,106.8,106.8,209
20070901|2007-05-30 08:30,30,106.81,106.81,106.78,106.78,141
20070901|2007-05-30 09:00,30,106.76,106.76,106.74,106.75,181
20070901|2007-05-30 09:30,30,106.75,106.76,106.75,106.76,814
20070901|2007-05-30 10:00,30,106.74,106.77,106.74,106.74,4436
20070901|2007-05-30 10:30,30,106.74,106.76,106.73,106.75,5849
20070901|2007-05-30 11:00,30,106.74,106.74,106.73,106.73,49
20070901|2007-05-30 11:30,30,106.74,106.74,106.73,106.74,593
20070901|2007-05-30 12:00,30,106.75,106.75,106.74,106.74,36
20070901|2007-05-30 13:00,30,106.7,106.72,106.7,106.72,51
20070901|2007-05-30 13:30,30,106.7,106.7,106.7,106.7,84
20070901|2007-05-31 01:00,31,106.72,106.72,106.7,106.7,468
20070901|2007-05-31 01:30,31,106.71,106.73,106.7,106.7,231
20070901|2007-05-31 02:00,31,106.72,106.72,106.69,106.71,1553
20070901|2007-05-31 02:30,31,106.7,106.71,106.69,106.71,161
20070901|2007-05-31 03:00,31,106.71,106.71,106.7,106.7,128
20070901|2007-05-31 03:30,31,106.73,106.74,106.73,106.74,201
20070901|2007-05-31 04:00,31,106.75,106.75,106.72,106.73,1667
20070901|2007-05-31 04:30,31,106.73,106.74,106.73,106.73,1112
20070901|2007-05-31 05:00,31,106.73,106.73,106.72,106.72,150
20070901|2007-05-31 05:30,31,106.72,106.72,106.69,106.7,3370
20070901|2007-05-31 06:00,31,106.69,106.7,106.68,106.7,18154
20070901|2007-05-31 06:30,31,106.71,106.71,106.69,106.7,452
20070901|2007-05-31 07:00,31,106.71,106.74,106.69,106.71,903
20070901|2007-05-31 07:30,31,106.71,106.72,106.69,106.69,1731
20070901|2007-05-31 08:00,31,106.7,106.71,106.7,106.7,1898
20070901|2007-05-31 08:30,31,106.67,106.67,106.6,106.61,6530
20070901|2007-05-31 09:00,31,106.61,106.62,106.56,106.56,5454
20070901|2007-05-31 09:30,31,106.56,106.61,106.54,106.61,3861
20070901|2007-05-31 10:00,31,106.6,106.63,106.6,106.62,2354
20070901|2007-05-31 10:30,31,106.62,106.62,106.61,106.61,70
20070901|2007-05-31 11:00,31,106.61,106.61,106.6,106.61,751
20070901|2007-05-31 11:30,31,106.62,106.63,106.61,106.63,370
20070901|2007-05-31 12:00,31,106.64,106.64,106.64,106.64,100
20070901|2007-05-31 12:30,31,106.64,106.64,106.63,106.63,144
20070901|2007-05-31 14:30,31,106.61,106.63,106.61,106.63,29
20070901|2007-06-01 01:00,1,106.58,106.59,106.58,106.59,335
20070901|2007-06-01 01:30,1,106.61,106.61,106.6,106.6,124
20070901|2007-06-01 02:00,1,106.6,106.62,106.6,106.6,3559
20070901|2007-06-01 02:30,1,106.6,106.62,106.58,106.62,2367
20070901|2007-06-01 03:00,1,106.62,106.64,106.61,106.64,4302
20070901|2007-06-01 03:30,1,106.63,106.64,106.62,106.62,1678
20070901|2007-06-01 04:00,1,106.62,106.62,106.6,106.6,1793
20070901|2007-06-01 04:30,1,106.6,106.62,106.6,106.62,1231
20070901|2007-06-01 05:00,1,106.62,106.62,106.61,106.61,1538
20070901|2007-06-01 05:30,1,106.61,106.61,106.6,106.61,377
20070901|2007-06-01 06:00,1,106.6,106.61,106.6,106.61,1028
20070901|2007-06-01 06:30,1,106.61,106.61,106.6,106.6,561
20070901|2007-06-01 07:00,1,106.6,106.62,106.55,106.55,1656
20070901|2007-06-01 07:30,1,106.58,106.63,106.5,106.52,4382
20070901|2007-06-01 08:00,1,106.53,106.54,106.51,106.51,5566
20070901|2007-06-01 08:30,1,106.5,106.52,106.49,106.52,2422
20070901|2007-06-01 09:00,1,106.51,106.51,106.46,106.47,445
20070901|2007-06-01 09:30,1,106.48,106.49,106.44,106.45,6689
20070901|2007-06-01 10:00,1,106.46,106.46,106.42,106.42,7202
20070901|2007-06-01 10:30,1,106.43,106.43,106.4,106.41,2707
20070901|2007-06-01 11:00,1,106.43,106.44,106.42,106.44,1041
20070901|2007-06-01 11:30,1,106.44,106.45,106.44,106.44,23
20070901|2007-06-01 12:00,1,106.41,106.41,106.41,106.41,25
20070901|2007-06-01 13:00,1,106.44,106.44,106.44,106.44,94
20070901|2007-06-01 13:30,1,106.42,106.42,106.42,106.42,6
20070901|2007-06-01 14:00,1,106.42,106.42,106.42,106.42,74
20070901|2007-06-04 01:00,4,106.4,106.46,106.4,106.45,6793
20070901|2007-06-04 01:30,4,106.46,106.48,106.46,106.48,651
20070901|2007-06-04 02:00,4,106.49,106.49,106.47,106.48,5025
20070901|2007-06-04 02:30,4,106.48,106.49,106.47,106.49,9434
20070901|2007-06-04 03:00,4,106.49,106.5,106.48,106.48,4752
20070901|2007-06-04 03:30,4,106.49,106.51,106.49,106.49,6992
20070901|2007-06-04 04:00,4,106.49,106.5,106.46,106.47,5180
20070901|2007-06-04 04:30,4,106.46,106.46,106.44,106.45,14364
20070901|2007-06-04 05:00,4,106.45,106.45,106.44,106.45,10220
20070901|2007-06-04 05:30,4,106.45,106.48,106.45,106.47,4271
20070901|2007-06-04 06:00,4,106.48,106.49,106.46,106.49,5536
20070901|2007-06-04 06:30,4,106.47,106.47,106.46,106.47,5754
20070901|2007-06-04 07:00,4,106.47,106.5,106.47,106.5,10767
20070901|2007-06-04 07:30,4,106.5,106.52,106.5,106.5,49838
20070901|2007-06-04 08:00,4,106.5,106.53,106.5,106.53,15767
20070901|2007-06-04 08:30,4,106.53,106.55,106.49,106.51,22305
20070901|2007-06-04 09:00,4,106.51,106.52,106.49,106.5,44915
20070901|2007-06-04 09:30,4,106.5,106.52,106.5,106.51,49011
20070901|2007-06-04 10:00,4,106.51,106.51,106.48,106.49,17802
20070901|2007-06-04 10:30,4,106.49,106.5,106.47,106.49,9234
20070901|2007-06-04 11:00,4,106.48,106.49,106.45,106.46,11202
20070901|2007-06-04 11:30,4,106.46,106.47,106.45,106.47,3547
20070901|2007-06-04 12:00,4,106.47,106.47,106.47,106.47,3
20070901|2007-06-04 12:30,4,106.48,106.48,106.48,106.48,10
20070901|2007-06-04 13:00,4,106.47,106.47,106.46,106.46,57612
20070901|2007-06-05 01:00,5,106.44,106.48,106.43,106.45,5943
20070901|2007-06-05 01:30,5,106.45,106.47,106.44,106.47,20540
20070901|2007-06-05 02:00,5,106.46,106.47,106.45,106.47,25515
20070901|2007-06-05 02:30,5,106.47,106.48,106.46,106.47,46508
20070901|2007-06-05 03:00,5,106.47,106.48,106.46,106.48,26017
20070901|2007-06-05 03:30,5,106.48,106.49,106.46,106.46,33688
20070901|2007-06-05 04:00,5,106.47,106.48,106.46,106.46,17099
20070901|2007-06-05 04:30,5,106.47,106.48,106.46,106.47,21928
20070901|2007-06-05 05:00,5,106.48,106.49,106.45,106.45,31038
20070901|2007-06-05 05:30,5,106.45,106.45,106.38,106.39,49823
20070901|2007-06-05 06:00,5,106.39,106.4,106.38,106.39,128139
20070901|2007-06-05 06:30,5,106.39,106.39,106.36,106.38,19886
20070901|2007-06-05 07:00,5,106.38,106.4,106.37,106.39,32860
20070901|2007-06-05 07:30,5,106.4,106.42,106.38,106.4,23142
20070901|2007-06-05 08:00,5,106.41,106.43,106.38,106.39,73295
20070901|2007-06-05 08:30,5,106.39,106.42,106.36,106.36,38399
20070901|2007-06-05 09:00,5,106.36,106.37,106.31,106.33,66621
20070901|2007-06-05 09:30,5,106.34,106.36,106.33,106.35,38491
20070901|2007-06-05 10:00,5,106.35,106.35,106.32,106.33,41221
20070901|2007-06-05 10:30,5,106.34,106.35,106.3,106.33,33155
20070901|2007-06-05 11:00,5,106.32,106.35,106.32,106.34,43662
20070901|2007-06-05 11:30,5,106.34,106.34,106.32,106.34,19365
20070901|2007-06-05 12:00,5,106.34,106.35,106.33,106.35,4078
20070901|2007-06-05 12:30,5,106.35,106.36,106.35,106.36,600
20070901|2007-06-05 13:00,5,106.36,106.36,106.36,106.36,201
20070901|2007-06-05 13:30,5,106.36,106.36,106.36,106.36,152
20070901|2007-06-05 14:00,5,106.37,106.37,106.36,106.37,84
20070901|2007-06-05 14:30,5,106.36,106.36,106.34,106.34,360
20070901|2007-06-06 01:00,6,106.33,106.39,106.33,106.36,17294
20070901|2007-06-06 01:30,6,106.37,106.38,106.33,106.35,29842
20070901|2007-06-06 02:00,6,106.35,106.38,106.35,106.37,16125
20070901|2007-06-06 02:30,6,106.37,106.38,106.36,106.38,61252
20070901|2007-06-06 03:00,6,106.37,106.39,106.37,106.39,96027
20070901|2007-06-06 03:30,6,106.39,106.39,106.37,106.37,59763
20070901|2007-06-06 04:00,6,106.38,106.39,106.37,106.37,48111
20070901|2007-06-06 04:30,6,106.38,106.38,106.35,106.36,31475
20070901|2007-06-06 05:00,6,106.35,106.37,106.35,106.36,33019
20070901|2007-06-06 05:30,6,106.36,106.37,106.33,106.34,27950
20070901|2007-06-06 06:00,6,106.34,106.35,106.33,106.34,26197
20070901|2007-06-06 06:30,6,106.34,106.36,106.32,106.33,28362
20070901|2007-06-06 07:00,6,106.33,106.38,106.33,106.36,34631
20070901|2007-06-06 07:30,6,106.37,106.46,106.28,106.43,137736
20070901|2007-06-06 08:00,6,106.43,106.52,106.41,106.43,112608
20070901|2007-06-06 08:30,6,106.43,106.47,106.43,106.45,230773
20070901|2007-06-06 09:00,6,106.45,106.49,106.44,106.47,129998
20070901|2007-06-06 09:30,6,106.47,106.6,106.47,106.58,180944
20070901|2007-06-06 10:00,6,106.57,106.61,106.53,106.54,77180
20070901|2007-06-06 10:30,6,106.54,106.58,106.54,106.56,48330
20070901|2007-06-06 11:00,6,106.55,106.56,106.51,106.53,48295
20070901|2007-06-06 11:30,6,106.53,106.55,106.51,106.54,8742
20070901|2007-06-06 12:00,6,106.55,106.56,106.54,106.55,5936
20070901|2007-06-06 12:30,6,106.55,106.55,106.54,106.55,484
20070901|2007-06-06 13:00,6,106.54,106.57,106.54,106.57,1252
20070901|2007-06-06 13:30,6,106.56,106.56,106.55,106.56,591
20070901|2007-06-06 14:00,6,106.56,106.56,106.55,106.55,931
20070901|2007-06-06 14:30,6,106.56,106.57,106.54,106.57,716
20070901|2007-06-07 01:00,7,106.52,106.52,106.4,106.4,25540
20070901|2007-06-07 01:30,7,106.41,106.43,106.37,106.4,35244
20070901|2007-06-07 02:00,7,106.4,106.41,106.36,106.4,38361
20070901|2007-06-07 02:30,7,106.4,106.43,106.38,106.4,35233
20070901|2007-06-07 03:00,7,106.41,106.42,106.37,106.37,25233
20070901|2007-06-07 03:30,7,106.38,106.38,106.32,106.34,70324
20070901|2007-06-07 04:00,7,106.33,106.36,106.33,106.36,26273
20070901|2007-06-07 04:30,7,106.36,106.37,106.31,106.32,31184
20070901|2007-06-07 05:00,7,106.31,106.35,106.31,106.35,33553
20070901|2007-06-07 05:30,7,106.34,106.36,106.32,106.34,23866
20070901|2007-06-07 06:00,7,106.33,106.34,106.28,106.3,24287
20070901|2007-06-07 06:30,7,106.31,106.32,106.22,106.26,51588
20070901|2007-06-07 07:00,7,106.27,106.32,106.26,106.26,53662
20070901|2007-06-07 07:30,7,106.27,106.28,106.22,106.24,59193
20070901|2007-06-07 08:00,7,106.25,106.28,106.24,106.26,64102
20070901|2007-06-07 08:30,7,106.26,106.29,106.22,106.24,60916
20070901|2007-06-07 09:00,7,106.24,106.28,106.22,106.24,47591
20070901|2007-06-07 09:30,7,106.24,106.24,106.15,106.16,55757
20070901|2007-06-07 10:00,7,106.15,106.21,106.13,106.21,65256
20070901|2007-06-07 10:30,7,106.21,106.21,106.16,106.16,49040
20070901|2007-06-07 11:00,7,106.17,106.19,106.13,106.13,23883
20070901|2007-06-07 11:30,7,106.13,106.14,106.1,106.14,17583
20070901|2007-06-07 12:00,7,106.15,106.17,106.14,106.16,5667
20070901|2007-06-07 12:30,7,106.16,106.22,106.16,106.21,5431
20070901|2007-06-07 13:00,7,106.21,106.24,106.21,106.24,2121
20070901|2007-06-07 13:30,7,106.23,106.23,106.2,106.21,2919
20070901|2007-06-07 14:00,7,106.21,106.21,106.17,106.17,630
20070901|2007-06-07 14:30,7,106.17,106.18,106.15,106.15,2354
20070901|2007-06-07 15:00,7,106.16,106.16,106.16,106.16,9
20070901|2007-06-08 01:00,8,106.12,106.19,106.11,106.175,22006
20070901|2007-06-08 01:30,8,106.175,106.19,106.09,106.095,27724
20070901|2007-06-08 02:00,8,106.095,106.14,106.07,106.09,53302
20070901|2007-06-08 02:30,8,106.09,106.13,106.09,106.115,28073
20070901|2007-06-08 03:00,8,106.12,106.13,106.095,106.115,42502
20070901|2007-06-08 03:30,8,106.115,106.115,106.09,106.11,37839
20070901|2007-06-08 04:00,8,106.105,106.11,106.025,106.03,60128
20070901|2007-06-08 04:30,8,106.025,106.05,105.99,106.015,74314
20070901|2007-06-08 05:00,8,106.015,106.025,105.935,105.98,74719
20070901|2007-06-08 05:30,8,105.98,106.075,105.98,106.045,58666
20070901|2007-06-08 06:00,8,106.045,106.095,106.005,106.08,45377
20070901|2007-06-08 06:30,8,106.08,106.1,106.055,106.075,48094
20070901|2007-06-08 07:00,8,106.075,106.145,106.05,106.08,39012
20070901|2007-06-08 07:30,8,106.08,106.13,106.065,106.115,49557
20070901|2007-06-08 08:00,8,106.11,106.135,106.095,106.115,23278
20070901|2007-06-08 08:30,8,106.115,106.185,106.11,106.15,42623
20070901|2007-06-08 09:00,8,106.15,106.165,106.11,106.125,29684
20070901|2007-06-08 09:30,8,106.125,106.15,106.105,106.11,34518
20070901|2007-06-08 10:00,8,106.105,106.11,106.06,106.1,22783
20070901|2007-06-08 10:30,8,106.095,106.115,106.08,106.105,13156
20070901|2007-06-08 11:00,8,106.11,106.14,106.105,106.125,8544
20070901|2007-06-08 11:30,8,106.125,106.145,106.11,106.11,3208
20070901|2007-06-08 12:00,8,106.11,106.12,106.1,106.11,3001
20070901|2007-06-08 12:30,8,106.11,106.12,106.1,106.11,1233
20070901|2007-06-08 13:00,8,106.11,106.155,106.11,106.15,541
20070901|2007-06-08 13:30,8,106.15,106.155,106.135,106.155,883
20070901|2007-06-08 14:00,8,106.15,106.16,106.14,106.145,183
20070901|2007-06-08 14:30,8,106.145,106.155,106.12,106.12,408
20070901|2007-06-11 01:00,11,106.09,106.14,106.08,106.12,12147
20070901|2007-06-11 01:30,11,106.125,106.18,106.12,106.165,14566
20070901|2007-06-11 02:00,11,106.165,106.225,106.145,106.21,36049
20070901|2007-06-11 02:30,11,106.215,106.25,106.21,106.225,53880
20070901|2007-06-11 03:00,11,106.22,106.23,106.125,106.125,41587
20070901|2007-06-11 03:30,11,106.125,106.175,106.12,106.17,33594
20070901|2007-06-11 04:00,11,106.17,106.19,106.15,106.175,22476
20070901|2007-06-11 04:30,11,106.175,106.195,106.16,106.165,13962
20070901|2007-06-11 05:00,11,106.165,106.185,106.15,106.175,12848
20070901|2007-06-11 05:30,11,106.17,106.205,106.17,106.19,11799
20070901|2007-06-11 06:00,11,106.19,106.205,106.19,106.195,6335
20070901|2007-06-11 06:30,11,106.195,106.2,106.155,106.16,15348
20070901|2007-06-11 07:00,11,106.16,106.185,106.155,106.175,13019
20070901|2007-06-11 07:30,11,106.175,106.185,106.14,106.15,17536
20070901|2007-06-11 08:00,11,106.15,106.155,106.12,106.145,28501
20070901|2007-06-11 08:30,11,106.14,106.175,106.14,106.16,26245
20070901|2007-06-11 09:00,11,106.16,106.17,106.105,106.15,46793
20070901|2007-06-11 09:30,11,106.15,106.16,106.13,106.13,27473
20070901|2007-06-11 10:00,11,106.13,106.145,106.1,106.11,26699
20070901|2007-06-11 10:30,11,106.105,106.13,106.1,106.125,7503
20070901|2007-06-11 11:00,11,106.13,106.14,106.13,106.14,3225
20070901|2007-06-11 11:30,11,106.14,106.15,106.13,106.15,4122
20070901|2007-06-11 12:00,11,106.145,106.16,106.145,106.145,1503
20070901|2007-06-11 12:30,11,106.145,106.16,106.145,106.16,541
20070901|2007-06-11 13:00,11,106.15,106.155,106.14,106.15,38
20070901|2007-06-11 13:30,11,106.145,106.145,106.14,106.14,469
20070901|2007-06-11 14:00,11,106.135,106.135,106.13,106.13,504
20070901|2007-06-11 14:30,11,106.125,106.13,106.105,106.115,1869
20070901|2007-06-11 15:00,11,106.125,106.125,106.125,106.125,70
20070901|2007-06-12 01:00,12,106.09,106.115,106.085,106.105,7232
20070901|2007-06-12 01:30,12,106.105,106.11,106.06,106.09,16614
20070901|2007-06-12 02:00,12,106.085,106.095,106.07,106.085,20690
20070901|2007-06-12 02:30,12,106.09,106.095,106.025,106.035,51127
20070901|2007-06-12 03:00,12,106.035,106.045,106.02,106.04,25618
20070901|2007-06-12 03:30,12,106.04,106.065,106.03,106.065,46728
20070901|2007-06-12 04:00,12,106.06,106.065,106.03,106.055,36565
20070901|2007-06-12 04:30,12,106.05,106.065,106.05,106.055,35760
20070901|2007-06-12 05:00,12,106.05,106.055,105.995,106.005,43317
20070901|2007-06-12 05:30,12,106.01,106.015,105.975,105.985,57435
20070901|2007-06-12 06:00,12,105.99,105.99,105.94,105.95,54375
20070901|2007-06-12 06:30,12,105.955,105.995,105.95,105.975,32865
20070901|2007-06-12 07:00,12,105.975,105.995,105.965,105.97,30212
20070901|2007-06-12 07:30,12,105.97,105.99,105.945,105.96,39867
20070901|2007-06-12 08:00,12,105.96,105.975,105.95,105.96,42547
20070901|2007-06-12 08:30,12,105.96,105.965,105.93,105.94,41749
20070901|2007-06-12 09:00,12,105.94,105.94,105.885,105.9,74299
20070901|2007-06-12 09:30,12,105.9,105.915,105.88,105.915,45880
20070901|2007-06-12 10:00,12,105.915,105.95,105.9,105.945,36797
20070901|2007-06-12 10:30,12,105.94,105.965,105.93,105.945,22450
20070901|2007-06-12 11:00,12,105.94,105.95,105.925,105.93,14500
20070901|2007-06-12 11:30,12,105.925,105.925,105.885,105.895,9212
20070901|2007-06-12 12:00,12,105.895,105.905,105.855,105.895,8063
20070901|2007-06-12 12:30,12,105.905,105.915,105.9,105.915,1868
20070901|2007-06-12 13:00,12,105.91,105.91,105.875,105.875,477
20070901|2007-06-12 13:30,12,105.875,105.88,105.835,105.85,2869
20070901|2007-06-12 14:00,12,105.855,105.86,105.835,105.855,1548
20070901|2007-06-12 14:30,12,105.855,105.86,105.83,105.86,628
20070901|2007-06-12 15:00,12,105.88,105.88,105.88,105.88,102
20070901|2007-06-13 01:00,13,105.85,105.88,105.83,105.83,47683
20070901|2007-06-13 01:30,13,105.83,105.875,105.825,105.84,22630
20070901|2007-06-13 02:00,13,105.845,105.86,105.74,105.76,48348
20070901|2007-06-13 02:30,13,105.765,105.77,105.715,105.73,55246
20070901|2007-06-13 03:00,13,105.735,105.76,105.73,105.745,37883
20070901|2007-06-13 03:30,13,105.74,105.745,105.69,105.705,62813
20070901|2007-06-13 04:00,13,105.705,105.715,105.635,105.64,77830
20070901|2007-06-13 04:30,13,105.64,105.65,105.575,105.65,98657
20070901|2007-06-13 05:00,13,105.645,105.685,105.645,105.65,36656
20070901|2007-06-13 05:30,13,105.65,105.68,105.64,105.67,47807
20070901|2007-06-13 06:00,13,105.67,105.71,105.67,105.69,33751
20070901|2007-06-13 06:30,13,105.69,105.7,105.675,105.7,27641
20070901|2007-06-13 07:00,13,105.695,105.72,105.62,105.64,45109
20070901|2007-06-13 07:30,13,105.645,105.795,105.63,105.76,114697
20070901|2007-06-13 08:00,13,105.76,105.855,105.735,105.755,84887
20070901|2007-06-13 08:30,13,105.75,105.805,105.74,105.77,41202
20070901|2007-06-13 09:00,13,105.77,105.83,105.765,105.81,41520
20070901|2007-06-13 09:30,13,105.81,105.885,105.805,105.825,48463
20070901|2007-06-13 10:00,13,105.82,105.845,105.795,105.8,34573
20070901|2007-06-13 10:30,13,105.805,105.83,105.785,105.82,14945
20070901|2007-06-13 11:00,13,105.815,105.815,105.79,105.795,12689
20070901|2007-06-13 11:30,13,105.795,105.81,105.785,105.795,16797
20070901|2007-06-13 12:00,13,105.795,105.795,105.775,105.785,8169
20070901|2007-06-13 12:30,13,105.79,105.81,105.79,105.81,600
20070901|2007-06-13 13:00,13,105.815,105.815,105.805,105.815,600
20070901|2007-06-13 13:30,13,105.82,105.84,105.82,105.84,1816
20070901|2007-06-13 14:00,13,105.845,105.86,105.84,105.84,1038
20070901|2007-06-13 14:30,13,105.84,105.845,105.84,105.84,191
20070901|2007-06-14 01:00,14,105.82,105.935,105.815,105.925,28465
20070901|2007-06-14 01:30,14,105.925,105.925,105.8,105.8,27255
20070901|2007-06-14 02:00,14,105.8,105.815,105.75,105.795,46471
20070901|2007-06-14 02:30,14,105.8,105.835,105.795,105.825,52458
20070901|2007-06-14 03:00,14,105.825,105.83,105.8,105.82,42377
20070901|2007-06-14 03:30,14,105.815,105.83,105.785,105.785,51413
20070901|2007-06-14 04:00,14,105.78,105.88,105.76,105.86,92067
20070901|2007-06-14 04:30,14,105.86,105.865,105.835,105.835,48982
20070901|2007-06-14 05:00,14,105.84,105.89,105.83,105.885,37686
20070901|2007-06-14 05:30,14,105.885,105.93,105.88,105.885,57438
20070901|2007-06-14 06:00,14,105.88,105.885,105.85,105.865,19414
20070901|2007-06-14 06:30,14,105.865,105.89,105.845,105.87,36983
20070901|2007-06-14 07:00,14,105.87,105.88,105.83,105.845,31987
20070901|2007-06-14 07:30,14,105.85,105.89,105.8,105.84,84538
20070901|2007-06-14 08:00,14,105.84,105.88,105.835,105.88,70255
20070901|2007-06-14 08:30,14,105.88,105.96,105.865,105.94,73148
20070901|2007-06-14 09:00,14,105.94,105.97,105.9,105.95,76994
20070901|2007-06-14 09:30,14,105.95,105.965,105.91,105.91,56846
20070901|2007-06-14 10:00,14,105.91,105.91,105.82,105.85,48502
20070901|2007-06-14 10:30,14,105.85,105.86,105.765,105.81,31765
20070901|2007-06-14 11:00,14,105.805,105.805,105.775,105.8,21795
20070901|2007-06-14 11:30,14,105.8,105.835,105.78,105.835,9625
20070901|2007-06-14 12:00,14,105.835,105.835,105.82,105.83,998
20070901|2007-06-14 12:30,14,105.83,105.84,105.815,105.83,303
20070901|2007-06-14 13:00,14,105.83,105.835,105.825,105.825,42
20070901|2007-06-14 13:30,14,105.825,105.835,105.815,105.815,597
20070901|2007-06-14 14:00,14,105.815,105.815,105.8,105.8,435
20070901|2007-06-14 14:30,14,105.805,105.81,105.79,105.79,391
20070901|2007-06-14 15:00,14,105.805,105.805,105.805,105.805,7
20070901|2007-06-15 01:00,15,105.805,105.825,105.755,105.78,12374
20070901|2007-06-15 01:30,15,105.775,105.81,105.775,105.8,6147
20070901|2007-06-15 02:00,15,105.8,105.805,105.725,105.77,33136
20070901|2007-06-15 02:30,15,105.775,105.775,105.695,105.73,55241
20070901|2007-06-15 03:00,15,105.73,105.755,105.71,105.745,41712
20070901|2007-06-15 03:30,15,105.745,105.76,105.72,105.74,47269
20070901|2007-06-15 04:00,15,105.735,105.755,105.725,105.735,26334
20070901|2007-06-15 04:30,15,105.735,105.755,105.71,105.745,32102
20070901|2007-06-15 05:00,15,105.74,105.75,105.73,105.75,23974
20070901|2007-06-15 05:30,15,105.745,105.76,105.735,105.755,14806
20070901|2007-06-15 06:00,15,105.76,105.785,105.75,105.78,28271
20070901|2007-06-15 06:30,15,105.785,105.785,105.75,105.75,21003
20070901|2007-06-15 07:00,15,105.755,105.81,105.715,105.805,23493
20070901|2007-06-15 07:30,15,105.805,105.82,105.75,105.79,81169
20070901|2007-06-15 08:00,15,105.79,105.825,105.765,105.805,60191
20070901|2007-06-15 08:30,15,105.805,105.805,105.765,105.795,29970
20070901|2007-06-15 09:00,15,105.79,105.825,105.77,105.815,51971
20070901|2007-06-15 09:30,15,105.82,105.89,105.815,105.86,71707
20070901|2007-06-15 10:00,15,105.865,105.865,105.765,105.8,51234
20070901|2007-06-15 10:30,15,105.8,105.815,105.79,105.8,20029
20070901|2007-06-15 11:00,15,105.795,105.795,105.75,105.77,5732
20070901|2007-06-15 11:30,15,105.76,105.775,105.755,105.77,4357
20070901|2007-06-15 12:00,15,105.77,105.795,105.765,105.795,1197
20070901|2007-06-15 12:30,15,105.8,105.81,105.79,105.8,881
20070901|2007-06-15 13:00,15,105.79,105.82,105.79,105.82,298
20070901|2007-06-15 13:30,15,105.825,105.825,105.8,105.82,669
20070901|2007-06-15 14:00,15,105.825,105.84,105.82,105.83,489
20070901|2007-06-15 14:30,15,105.83,105.85,105.82,105.845,455
20070901|2007-06-18 01:00,18,105.81,105.835,105.795,105.8,8812
20070901|2007-06-18 01:30,18,105.8,105.855,105.795,105.845,14169
20070901|2007-06-18 02:00,18,105.845,105.86,105.815,105.825,18168
20070901|2007-06-18 02:30,18,105.82,105.85,105.82,105.845,20607
20070901|2007-06-18 03:00,18,105.845,105.875,105.83,105.86,41095
20070901|2007-06-18 03:30,18,105.865,105.885,105.86,105.87,34105
20070901|2007-06-18 04:00,18,105.87,105.92,105.87,105.895,46316
20070901|2007-06-18 04:30,18,105.9,105.9,105.865,105.875,25421
20070901|2007-06-18 05:00,18,105.875,105.9,105.87,105.9,18412
20070901|2007-06-18 05:30,18,105.895,105.9,105.885,105.89,8536
20070901|2007-06-18 06:00,18,105.895,105.915,105.89,105.9,15239
20070901|2007-06-18 06:30,18,105.9,105.94,105.895,105.935,23592
20070901|2007-06-18 07:00,18,105.94,105.945,105.915,105.92,34050
20070901|2007-06-18 07:30,18,105.92,105.95,105.915,105.93,28338
20070901|2007-06-18 08:00,18,105.925,105.93,105.865,105.88,60114
20070901|2007-06-18 08:30,18,105.875,105.875,105.81,105.815,68622
20070901|2007-06-18 09:00,18,105.815,105.835,105.74,105.765,73540
20070901|2007-06-18 09:30,18,105.77,105.83,105.77,105.79,59809
20070901|2007-06-18 10:00,18,105.795,105.845,105.785,105.83,38423
20070901|2007-06-18 10:30,18,105.83,105.835,105.8,105.83,27052
20070901|2007-06-18 11:00,18,105.83,105.84,105.82,105.83,10650
20070901|2007-06-18 11:30,18,105.835,105.855,105.83,105.85,10596
20070901|2007-06-18 12:00,18,105.85,105.87,105.85,105.86,3940
20070901|2007-06-18 12:30,18,105.86,105.86,105.83,105.845,1030
20070901|2007-06-18 13:00,18,105.85,105.86,105.85,105.86,675
20070901|2007-06-18 13:30,18,105.865,105.87,105.86,105.87,515
20070901|2007-06-18 14:00,18,105.875,105.885,105.875,105.88,654
20070901|2007-06-18 14:30,18,105.88,105.88,105.855,105.855,152
20070901|2007-06-18 15:00,18,105.87,105.87,105.87,105.87,1
20070901|2007-06-19 01:00,19,105.85,105.87,105.835,105.86,8776
20070901|2007-06-19 01:30,19,105.855,105.875,105.855,105.86,12274
20070901|2007-06-19 02:00,19,105.855,105.86,105.815,105.83,22836
20070901|2007-06-19 02:30,19,105.825,105.86,105.825,105.855,20811
20070901|2007-06-19 03:00,19,105.855,105.86,105.835,105.845,21211
20070901|2007-06-19 03:30,19,105.84,105.92,105.835,105.9,42668
20070901|2007-06-19 04:00,19,105.9,105.94,105.9,105.91,70762
20070901|2007-06-19 04:30,19,105.91,105.91,105.845,105.885,56107
20070901|2007-06-19 05:00,19,105.885,105.905,105.885,105.89,32216
20070901|2007-06-19 05:30,19,105.895,105.905,105.88,105.89,35039
20070901|2007-06-19 06:00,19,105.885,105.89,105.87,105.885,17288
20070901|2007-06-19 06:30,19,105.89,105.91,105.88,105.905,29248
20070901|2007-06-19 07:00,19,105.905,105.925,105.895,105.91,43452
20070901|2007-06-19 07:30,19,105.905,105.94,105.905,105.925,58227
20070901|2007-06-19 08:00,19,105.925,106.02,105.915,106.01,76242
20070901|2007-06-19 08:30,19,106.01,106.04,105.975,106.035,70234
20070901|2007-06-19 09:00,19,106.035,106.05,106.005,106.005,62324
20070901|2007-06-19 09:30,19,106.005,106.025,106,106.005,35878
20070901|2007-06-19 10:00,19,106,106.03,106,106.03,29098
20070901|2007-06-19 10:30,19,106.03,106.07,106.025,106.06,38693
20070901|2007-06-19 11:00,19,106.06,106.065,106.025,106.04,21197
20070901|2007-06-19 11:30,19,106.04,106.045,106.02,106.04,17217
20070901|2007-06-19 12:00,19,106.04,106.045,106.03,106.04,2744
20070901|2007-06-19 12:30,19,106.04,106.065,106.04,106.05,4754
20070901|2007-06-19 13:00,19,106.055,106.065,106.05,106.055,898
20070901|2007-06-19 13:30,19,106.06,106.06,106.055,106.06,752
20070901|2007-06-19 14:00,19,106.06,106.095,106.06,106.085,1605
20070901|2007-06-19 14:30,19,106.09,106.105,106.085,106.1,1877
20070901|2007-06-19 15:00,19,106.1,106.1,106.1,106.1,13
20070901|2007-06-20 01:00,20,106.06,106.07,106.025,106.045,17501
20070901|2007-06-20 01:30,20,106.045,106.13,106.04,106.125,38733
20070901|2007-06-20 02:00,20,106.12,106.125,106.085,106.09,29246
20070901|2007-06-20 02:30,20,106.09,106.115,106.085,106.115,41510
20070901|2007-06-20 03:00,20,106.12,106.12,106.08,106.09,50333
20070901|2007-06-20 03:30,20,106.09,106.15,106.08,106.115,100889
20070901|2007-06-20 04:00,20,106.11,106.125,106.075,106.1,75982
20070901|2007-06-20 04:30,20,106.1,106.1,106.025,106.055,83233
20070901|2007-06-20 05:00,20,106.06,106.06,106.015,106.04,58764
20070901|2007-06-20 05:30,20,106.035,106.05,106.02,106.045,35173
20070901|2007-06-20 06:00,20,106.045,106.07,106.03,106.045,29707
20070901|2007-06-20 06:30,20,106.04,106.045,105.99,106.015,41011
20070901|2007-06-20 07:00,20,106.015,106.03,105.995,106.005,42000
20070901|2007-06-20 07:30,20,106.005,106.005,105.925,105.94,75532
20070901|2007-06-20 08:00,20,105.94,105.94,105.805,105.86,120576
20070901|2007-06-20 08:30,20,105.86,105.86,105.77,105.79,87154
20070901|2007-06-20 09:00,20,105.79,105.825,105.785,105.81,54394
20070901|2007-06-20 09:30,20,105.815,105.85,105.8,105.81,44736
20070901|2007-06-20 10:00,20,105.81,105.855,105.8,105.845,50542
20070901|2007-06-20 10:30,20,105.845,105.86,105.835,105.85,16800
20070901|2007-06-20 11:00,20,105.845,105.845,105.825,105.83,18620
20070901|2007-06-20 11:30,20,105.83,105.835,105.81,105.815,6494
20070901|2007-06-20 12:00,20,105.815,105.815,105.785,105.81,4470
20070901|2007-06-20 12:30,20,105.815,105.82,105.795,105.795,835
20070901|2007-06-20 13:00,20,105.79,105.81,105.79,105.81,528
20070901|2007-06-20 13:30,20,105.805,105.815,105.8,105.815,478
20070901|2007-06-20 14:00,20,105.81,105.81,105.79,105.795,429
20070901|2007-06-20 14:30,20,105.79,105.805,105.785,105.8,184
20070901|2007-06-20 15:00,20,105.78,105.78,105.78,105.78,32
20070901|2007-06-21 01:00,21,105.8,105.81,105.78,105.805,14945
20070901|2007-06-21 01:30,21,105.805,105.835,105.78,105.83,11724
20070901|2007-06-21 02:00,21,105.83,105.845,105.79,105.815,25657
20070901|2007-06-21 02:30,21,105.815,105.815,105.69,105.715,67156
20070901|2007-06-21 03:00,21,105.715,105.76,105.685,105.75,48746
20070901|2007-06-21 03:30,21,105.75,105.765,105.7,105.72,68666
20070901|2007-06-21 04:00,21,105.72,105.755,105.72,105.725,36572
20070901|2007-06-21 04:30,21,105.725,105.77,105.725,105.735,44488
20070901|2007-06-21 05:00,21,105.735,105.75,105.715,105.735,32738
20070901|2007-06-21 05:30,21,105.74,105.83,105.735,105.83,60900
20070901|2007-06-21 06:00,21,105.835,105.835,105.795,105.81,32338
20070901|2007-06-21 06:30,21,105.81,105.93,105.81,105.9,68827
20070901|2007-06-21 07:00,21,105.9,105.965,105.89,105.96,59135
20070901|2007-06-21 07:30,21,105.96,106,105.9,105.945,86242
20070901|2007-06-21 08:00,21,105.945,105.945,105.82,105.865,67081
20070901|2007-06-21 08:30,21,105.865,105.92,105.855,105.905,53560
20070901|2007-06-21 09:00,21,105.9,105.935,105.855,105.905,45469
20070901|2007-06-21 09:30,21,105.9,105.935,105.855,105.855,47560
20070901|2007-06-21 10:00,21,105.855,105.87,105.83,105.835,46144
20070901|2007-06-21 10:30,21,105.835,105.84,105.76,105.805,45759
20070901|2007-06-21 11:00,21,105.805,105.825,105.795,105.81,18403
20070901|2007-06-21 11:30,21,105.81,105.83,105.8,105.815,3358
20070901|2007-06-21 12:00,21,105.82,105.825,105.775,105.785,7755
20070901|2007-06-21 12:30,21,105.78,105.785,105.775,105.78,777
20070901|2007-06-21 13:00,21,105.78,105.8,105.765,105.795,1480
20070901|2007-06-21 13:30,21,105.795,105.795,105.76,105.765,893
20070901|2007-06-21 14:00,21,105.77,105.775,105.76,105.765,367
20070901|2007-06-21 14:30,21,105.77,105.77,105.755,105.76,857
20070901|2007-06-21 15:00,21,105.755,105.755,105.755,105.755,12
20070901|2007-06-22 01:00,22,105.775,105.785,105.755,105.775,8285
20070901|2007-06-22 01:30,22,105.775,105.78,105.74,105.78,10216
20070901|2007-06-22 02:00,22,105.78,105.835,105.775,105.83,26786
20070901|2007-06-22 02:30,22,105.83,105.885,105.815,105.865,32467
20070901|2007-06-22 03:00,22,105.87,105.935,105.865,105.915,75744
20070901|2007-06-22 03:30,22,105.915,105.93,105.88,105.905,47599
20070901|2007-06-22 04:00,22,105.91,105.92,105.89,105.9,16918
20070901|2007-06-22 04:30,22,105.9,105.905,105.855,105.86,26158
20070901|2007-06-22 05:00,22,105.86,105.865,105.8,105.805,38240
20070901|2007-06-22 05:30,22,105.805,105.83,105.78,105.825,25418
20070901|2007-06-22 06:00,22,105.825,105.85,105.81,105.845,21171
20070901|2007-06-22 06:30,22,105.85,105.85,105.795,105.815,22834
20070901|2007-06-22 07:00,22,105.815,105.82,105.8,105.82,26327
20070901|2007-06-22 07:30,22,105.815,105.825,105.8,105.805,22164
20070901|2007-06-22 08:00,22,105.805,105.835,105.76,105.775,37345
20070901|2007-06-22 08:30,22,105.77,105.795,105.75,105.795,40468
20070901|2007-06-22 09:00,22,105.795,105.83,105.78,105.825,28763
20070901|2007-06-22 09:30,22,105.83,105.885,105.81,105.82,46300
20070901|2007-06-22 10:00,22,105.815,105.86,105.81,105.855,29028
20070901|2007-06-22 10:30,22,105.855,105.865,105.84,105.86,19861
20070901|2007-06-22 11:00,22,105.86,105.895,105.86,105.89,6543
20070901|2007-06-22 11:30,22,105.895,105.945,105.895,105.94,10236
20070901|2007-06-22 12:00,22,105.94,106.025,105.94,105.96,14237
20070901|2007-06-22 12:30,22,105.965,105.995,105.96,105.98,3490
20070901|2007-06-22 13:00,22,105.975,106,105.975,105.99,2038
20070901|2007-06-22 13:30,22,105.995,106.005,105.99,105.995,628
20070901|2007-06-22 14:00,22,106,106.02,106,106.015,695
20070901|2007-06-22 14:30,22,106.015,106.02,105.995,105.995,218
20070901|2007-06-22 15:00,22,105.99,105.99,105.99,105.99,244
20070901|2007-06-25 01:00,25,106.03,106.065,105.985,105.99,21215
20070901|2007-06-25 01:30,25,105.985,106.03,105.975,106.01,13990
20070901|2007-06-25 02:00,25,106.005,106.005,105.955,105.975,20913
20070901|2007-06-25 02:30,25,105.975,106.075,105.975,106.055,42711
20070901|2007-06-25 03:00,25,106.055,106.075,106.03,106.05,33272
20070901|2007-06-25 03:30,25,106.05,106.085,106.045,106.055,32327
20070901|2007-06-25 04:00,25,106.05,106.055,106.025,106.04,29190
20070901|2007-06-25 04:30,25,106.04,106.045,106,106.01,30764
20070901|2007-06-25 05:00,25,106.01,106.03,105.985,106.02,21930
20070901|2007-06-25 05:30,25,106.015,106.07,106.015,106.06,29057
20070901|2007-06-25 06:00,25,106.06,106.06,106.03,106.055,15966
20070901|2007-06-25 06:30,25,106.055,106.065,106.04,106.04,15113
20070901|2007-06-25 07:00,25,106.04,106.045,105.965,105.985,42164
20070901|2007-06-25 07:30,25,105.99,106.05,105.99,106.025,33472
20070901|2007-06-25 08:00,25,106.025,106.09,106.005,106.06,39049
20070901|2007-06-25 08:30,25,106.055,106.1,106.04,106.075,49600
20070901|2007-06-25 09:00,25,106.075,106.085,106,106.005,67283
20070901|2007-06-25 09:30,25,106.005,106.05,105.97,105.97,43393
20070901|2007-06-25 10:00,25,105.975,106.01,105.94,105.995,40487
20070901|2007-06-25 10:30,25,105.995,106,105.965,105.975,17477
20070901|2007-06-25 11:00,25,105.975,105.985,105.955,105.985,10691
20070901|2007-06-25 11:30,25,105.985,105.99,105.975,105.98,2668
20070901|2007-06-25 12:00,25,105.985,106,105.98,105.99,1994
20070901|2007-06-25 12:30,25,105.99,106,105.985,106,441
20070901|2007-06-25 13:00,25,106,106.02,106,106.02,734
20070901|2007-06-25 13:30,25,106.03,106.07,106.025,106.07,913
20070901|2007-06-25 14:00,25,106.07,106.08,106.055,106.06,507
20070901|2007-06-25 14:30,25,106.055,106.065,106.055,106.065,68
20070901|2007-06-25 15:00,25,106.065,106.065,106.065,106.065,5
20070901|2007-06-26 01:00,26,106.08,106.085,106.025,106.035,10126
20070901|2007-06-26 01:30,26,106.03,106.075,106.025,106.075,11427
20070901|2007-06-26 02:00,26,106.075,106.09,106.02,106.035,28603
20070901|2007-06-26 02:30,26,106.03,106.07,106.03,106.06,28586
20070901|2007-06-26 03:00,26,106.06,106.075,106.04,106.04,26583
20070901|2007-06-26 03:30,26,106.045,106.135,106.04,106.125,52235
20070901|2007-06-26 04:00,26,106.125,106.125,106.085,106.09,41837
20070901|2007-06-26 04:30,26,106.09,106.095,106.075,106.085,25076
20070901|2007-06-26 05:00,26,106.085,106.115,106.08,106.085,36121
20070901|2007-06-26 05:30,26,106.085,106.095,106.07,106.08,19983
20070901|2007-06-26 06:00,26,106.085,106.1,106.06,106.07,33333
20070901|2007-06-26 06:30,26,106.07,106.08,106.05,106.065,22861
20070901|2007-06-26 07:00,26,106.065,106.105,106.065,106.095,37133
20070901|2007-06-26 07:30,26,106.095,106.11,106.07,106.1,34378
20070901|2007-06-26 08:00,26,106.1,106.115,106.085,106.105,39501
20070901|2007-06-26 08:30,26,106.11,106.14,106.08,106.1,49187
20070901|2007-06-26 09:00,26,106.095,106.12,106.065,106.105,63791
20070901|2007-06-26 09:30,26,106.105,106.135,106.08,106.125,44047
20070901|2007-06-26 10:00,26,106.125,106.13,106.085,106.095,27808
20070901|2007-06-26 10:30,26,106.095,106.1,106.05,106.05,19610
20070901|2007-06-26 11:00,26,106.045,106.06,106.045,106.05,8872
20070901|2007-06-26 11:30,26,106.045,106.065,106.04,106.055,7210
20070901|2007-06-26 12:00,26,106.055,106.07,106.045,106.07,1630
20070901|2007-06-26 12:30,26,106.07,106.075,106.055,106.07,1160
20070901|2007-06-26 13:00,26,106.07,106.075,106.05,106.06,657
20070901|2007-06-26 13:30,26,106.065,106.08,106.065,106.075,655
20070901|2007-06-26 14:00,26,106.075,106.075,106.07,106.075,329
20070901|2007-06-26 14:30,26,106.075,106.09,106.075,106.09,650
20070901|2007-06-26 15:00,26,106.09,106.09,106.09,106.09,6
20070901|2007-06-27 01:00,27,106.14,106.17,106.125,106.135,14732
20070901|2007-06-27 01:30,27,106.135,106.25,106.13,106.235,53941
20070901|2007-06-27 02:00,27,106.235,106.305,106.225,106.265,66792
20070901|2007-06-27 02:30,27,106.265,106.285,106.245,106.26,53200
20070901|2007-06-27 03:00,27,106.26,106.29,106.25,106.27,45083
20070901|2007-06-27 03:30,27,106.27,106.34,106.27,106.31,69097
20070901|2007-06-27 04:00,27,106.31,106.33,106.295,106.31,48785
20070901|2007-06-27 04:30,27,106.31,106.315,106.27,106.31,53454
20070901|2007-06-27 05:00,27,106.31,106.31,106.26,106.27,31019
20070901|2007-06-27 05:30,27,106.27,106.29,106.265,106.285,25403
20070901|2007-06-27 06:00,27,106.285,106.31,106.285,106.305,22312
20070901|2007-06-27 06:30,27,106.305,106.31,106.28,106.295,34298
20070901|2007-06-27 07:00,27,106.29,106.355,106.285,106.355,34316
20070901|2007-06-27 07:30,27,106.35,106.365,106.33,106.36,58405
20070901|2007-06-27 08:00,27,106.365,106.385,106.335,106.34,70212
20070901|2007-06-27 08:30,27,106.34,106.355,106.29,106.33,60904
20070901|2007-06-27 09:00,27,106.33,106.335,106.305,106.315,34820
20070901|2007-06-27 09:30,27,106.315,106.335,106.3,106.33,33440
20070901|2007-06-27 10:00,27,106.33,106.34,106.275,106.3,47045
20070901|2007-06-27 10:30,27,106.3,106.305,106.27,106.295,16219
20070901|2007-06-27 11:00,27,106.295,106.3,106.285,106.295,4154
20070901|2007-06-27 11:30,27,106.295,106.3,106.265,106.27,6536
20070901|2007-06-27 12:00,27,106.27,106.305,106.27,106.295,1342
20070901|2007-06-27 12:30,27,106.295,106.305,106.295,106.3,1382
20070901|2007-06-27 13:00,27,106.3,106.305,106.265,106.27,2354
20070901|2007-06-27 13:30,27,106.275,106.28,106.255,106.26,642
20070901|2007-06-27 14:00,27,106.255,106.255,106.245,106.25,2249
20070901|2007-06-27 14:30,27,106.25,106.25,106.23,106.235,780
20070901|2007-06-28 01:00,28,106.2,106.205,106.15,106.155,17264
20070901|2007-06-28 01:30,28,106.155,106.16,106.12,106.145,23022
20070901|2007-06-28 02:00,28,106.145,106.155,106.1,106.115,30713
20070901|2007-06-28 02:30,28,106.12,106.12,106.07,106.085,56712
20070901|2007-06-28 03:00,28,106.09,106.095,106.045,106.065,50255
20070901|2007-06-28 03:30,28,106.07,106.075,106.035,106.06,41446
20070901|2007-06-28 04:00,28,106.06,106.085,106.055,106.075,35924
20070901|2007-06-28 04:30,28,106.075,106.095,106.065,106.09,32304
20070901|2007-06-28 05:00,28,106.085,106.11,106.085,106.1,39656
20070901|2007-06-28 05:30,28,106.1,106.12,106.1,106.115,26171
20070901|2007-06-28 06:00,28,106.12,106.16,106.105,106.16,30939
20070901|2007-06-28 06:30,28,106.16,106.18,106.15,106.17,32236
20070901|2007-06-28 07:00,28,106.17,106.17,106.115,106.13,33623
20070901|2007-06-28 07:30,28,106.13,106.16,106.105,106.15,56058
20070901|2007-06-28 08:00,28,106.15,106.18,106.14,106.15,49377
20070901|2007-06-28 08:30,28,106.155,106.2,106.15,106.2,37867
20070901|2007-06-28 09:00,28,106.2,106.225,106.185,106.2,46481
20070901|2007-06-28 09:30,28,106.2,106.2,106.175,106.18,32620
20070901|2007-06-28 10:00,28,106.18,106.19,106.13,106.15,30623
20070901|2007-06-28 10:30,28,106.15,106.155,106.135,106.14,13066
20070901|2007-06-28 11:00,28,106.145,106.155,106.14,106.15,7057
20070901|2007-06-28 11:30,28,106.145,106.16,106.145,106.15,8021
20070901|2007-06-28 12:00,28,106.15,106.165,106.145,106.155,2315
20070901|2007-06-28 12:30,28,106.15,106.16,106.13,106.14,1194
20070901|2007-06-28 13:00,28,106.14,106.175,106.085,106.16,9876
20070901|2007-06-28 13:30,28,106.16,106.165,106.1,106.11,2827
20070901|2007-06-28 14:00,28,106.11,106.11,106.105,106.105,487
20070901|2007-06-28 14:30,28,106.105,106.125,106.09,106.125,334
20070901|2007-06-28 15:00,28,106.125,106.125,106.125,106.125,11
20070901|2007-06-29 01:00,29,106.15,106.165,106.13,106.13,8740
20070901|2007-06-29 01:30,29,106.13,106.19,106.115,106.17,14001
20070901|2007-06-29 02:00,29,106.175,106.29,106.17,106.22,42662
20070901|2007-06-29 02:30,29,106.22,106.225,106.175,106.19,36167
20070901|2007-06-29 03:00,29,106.19,106.225,106.185,106.215,32216
20070901|2007-06-29 03:30,29,106.215,106.22,106.165,106.185,30044
20070901|2007-06-29 04:00,29,106.19,106.2,106.175,106.185,35084
20070901|2007-06-29 04:30,29,106.19,106.215,106.175,106.215,33613
20070901|2007-06-29 05:00,29,106.21,106.22,106.17,106.17,38383
20070901|2007-06-29 05:30,29,106.17,106.21,106.17,106.2,16692
20070901|2007-06-29 06:00,29,106.21,106.22,106.18,106.185,26849
20070901|2007-06-29 06:30,29,106.19,106.195,106.17,106.175,14210
20070901|2007-06-29 07:00,29,106.18,106.21,106.165,106.21,23450
20070901|2007-06-29 07:30,29,106.21,106.25,106.185,106.235,50204
20070901|2007-06-29 08:00,29,106.235,106.245,106.18,106.23,38665
20070901|2007-06-29 08:30,29,106.235,106.245,106.19,106.2,41770
20070901|2007-06-29 09:00,29,106.195,106.225,106.065,106.09,58603
20070901|2007-06-29 09:30,29,106.09,106.1,106.01,106.03,66655
20070901|2007-06-29 10:00,29,106.03,106.095,106.015,106.095,40809
20070901|2007-06-29 10:30,29,106.1,106.105,106.06,106.105,20972
20070901|2007-06-29 11:00,29,106.105,106.13,106.1,106.125,7140
20070901|2007-06-29 11:30,29,106.13,106.14,106.12,106.14,6087
20070901|2007-06-29 12:00,29,106.14,106.14,106.125,106.13,1226
20070901|2007-06-29 12:30,29,106.13,106.15,106.13,106.145,1653
20070901|2007-06-29 13:00,29,106.14,106.165,106.13,106.165,1471
20070901|2007-06-29 13:30,29,106.17,106.2,106.17,106.19,2304
20070901|2007-06-29 14:00,29,106.19,106.22,106.185,106.215,656
20070901|2007-06-29 14:30,29,106.22,106.22,106.205,106.21,221
20070901|2007-06-29 15:00,29,106.21,106.21,106.21,106.21,1
20070901|2007-07-02 01:00,2,106.245,106.245,106.185,106.22,16831
20070901|2007-07-02 01:30,2,106.215,106.285,106.21,106.265,21270
20070901|2007-07-02 02:00,2,106.265,106.36,106.26,106.35,49779
20070901|2007-07-02 02:30,2,106.35,106.365,106.325,106.335,35174
20070901|2007-07-02 03:00,2,106.335,106.365,106.31,106.315,44874
20070901|2007-07-02 03:30,2,106.32,106.355,106.32,106.34,40299
20070901|2007-07-02 04:00,2,106.34,106.365,106.32,106.35,38979
20070901|2007-07-02 04:30,2,106.355,106.37,106.34,106.36,31119
20070901|2007-07-02 05:00,2,106.36,106.38,106.335,106.37,41806
20070901|2007-07-02 05:30,2,106.37,106.4,106.29,106.3,68240
20070901|2007-07-02 06:00,2,106.3,106.305,106.26,106.27,47581
20070901|2007-07-02 06:30,2,106.275,106.29,106.27,106.29,17205
20070901|2007-07-02 07:00,2,106.29,106.29,106.255,106.26,26963
20070901|2007-07-02 07:30,2,106.26,106.295,106.26,106.29,26915
20070901|2007-07-02 08:00,2,106.285,106.33,106.285,106.3,30491
20070901|2007-07-02 08:30,2,106.295,106.335,106.295,106.32,34791
20070901|2007-07-02 09:00,2,106.32,106.37,106.29,106.365,57492
20070901|2007-07-02 09:30,2,106.365,106.38,106.335,106.355,39285
20070901|2007-07-02 10:00,2,106.355,106.375,106.33,106.36,26423
20070901|2007-07-02 10:30,2,106.36,106.37,106.34,106.35,16458
20070901|2007-07-02 11:00,2,106.35,106.39,106.35,106.38,15027
20070901|2007-07-02 11:30,2,106.38,106.4,106.38,106.39,3287
20070901|2007-07-02 12:00,2,106.385,106.43,106.385,106.425,7383
20070901|2007-07-02 12:30,2,106.43,106.43,106.41,106.42,1325
20070901|2007-07-02 13:00,2,106.415,106.43,106.41,106.43,435
20070901|2007-07-02 13:30,2,106.425,106.435,106.415,106.43,819
20070901|2007-07-02 14:00,2,106.43,106.465,106.43,106.455,1270
20070901|2007-07-02 14:30,2,106.46,106.465,106.44,106.44,337
20070901|2007-07-02 15:00,2,106.44,106.44,106.44,106.44,7
20070901|2007-07-03 01:00,3,106.4,106.43,106.385,106.4,15257
20070901|2007-07-03 01:30,3,106.4,106.4,106.35,106.36,17938
20070901|2007-07-03 02:00,3,106.365,106.38,106.335,106.34,24696
20070901|2007-07-03 02:30,3,106.335,106.37,106.33,106.365,25372
20070901|2007-07-03 03:00,3,106.365,106.365,106.315,106.325,41293
20070901|2007-07-03 03:30,3,106.33,106.33,106.29,106.3,46043
20070901|2007-07-03 04:00,3,106.3,106.315,106.295,106.31,29830
20070901|2007-07-03 04:30,3,106.31,106.32,106.28,106.29,33460
20070901|2007-07-03 05:00,3,106.29,106.305,106.285,106.29,18207
20070901|2007-07-03 05:30,3,106.29,106.31,106.29,106.305,13063
20070901|2007-07-03 06:00,3,106.305,106.335,106.305,106.325,15363
20070901|2007-07-03 06:30,3,106.325,106.35,106.31,106.335,24891
20070901|2007-07-03 07:00,3,106.335,106.375,106.33,106.36,29405
20070901|2007-07-03 07:30,3,106.355,106.36,106.315,106.32,36525
20070901|2007-07-03 08:00,3,106.315,106.33,106.295,106.315,27591
20070901|2007-07-03 08:30,3,106.31,106.335,106.3,106.32,26609
20070901|2007-07-03 09:00,3,106.32,106.32,106.235,106.265,54928
20070901|2007-07-03 09:30,3,106.265,106.265,106.14,106.15,60869
20070901|2007-07-03 10:00,3,106.155,106.18,106.135,106.16,64290
20070901|2007-07-03 10:30,3,106.165,106.175,106.145,106.145,26506
20070901|2007-07-03 11:00,3,106.145,106.145,106.105,106.13,20381
20070901|2007-07-03 11:30,3,106.125,106.135,106.105,106.115,5686
20070901|2007-07-03 12:00,3,106.115,106.145,106.115,106.14,1336
20070901|2007-07-03 12:30,3,106.13,106.135,106.125,106.13,768
20070901|2007-07-03 13:00,3,106.13,106.135,106.12,106.125,156
20070901|2007-07-03 13:30,3,106.12,106.12,106.12,106.12,14
20070901|2007-07-03 14:00,3,106.13,106.135,106.13,106.135,107
20070901|2007-07-03 14:30,3,106.12,106.135,106.12,106.135,83
20070901|2007-07-04 01:00,4,106.12,106.12,106.095,106.11,7617
20070901|2007-07-04 01:30,4,106.115,106.115,106.025,106.035,34790
20070901|2007-07-04 02:00,4,106.04,106.045,105.98,105.99,35091
20070901|2007-07-04 02:30,4,105.995,106.025,105.985,106.015,32394
20070901|2007-07-04 03:00,4,106.01,106.045,106.005,106.035,25944
20070901|2007-07-04 03:30,4,106.04,106.04,106,106.01,24610
20070901|2007-07-04 04:00,4,106.005,106.04,106.005,106.035,28054
20070901|2007-07-04 04:30,4,106.035,106.045,106.02,106.03,16147
20070901|2007-07-04 05:00,4,106.03,106.03,106.005,106.01,14568
20070901|2007-07-04 05:30,4,106.01,106.025,106.005,106.025,19641
20070901|2007-07-04 06:00,4,106.025,106.03,106.02,106.025,7272
20070901|2007-07-04 06:30,4,106.03,106.04,106.025,106.035,7997
20070901|2007-07-04 07:00,4,106.035,106.05,106.025,106.04,10052
20070901|2007-07-04 07:30,4,106.04,106.06,106.04,106.06,9147
20070901|2007-07-04 08:00,4,106.06,106.06,106.045,106.055,9930
20070901|2007-07-04 08:30,4,106.06,106.06,106.04,106.045,12253
20070901|2007-07-04 09:00,4,106.045,106.05,106.01,106.015,16555
20070901|2007-07-04 09:30,4,106.01,106.025,106.005,106.005,13699
20070901|2007-07-04 10:00,4,106.01,106.01,105.97,105.975,14928
20070901|2007-07-04 10:30,4,105.97,105.975,105.95,105.965,9258
20070901|2007-07-04 11:00,4,105.965,105.985,105.95,105.965,4955
20070901|2007-07-04 11:30,4,105.965,105.97,105.95,105.95,686
20070901|2007-07-04 12:00,4,105.95,105.96,105.95,105.96,552
20070901|2007-07-04 12:30,4,105.96,105.96,105.96,105.96,52
20070901|2007-07-04 13:00,4,105.96,105.96,105.96,105.96,5
20070901|2007-07-04 13:30,4,105.955,105.955,105.955,105.955,31
20070901|2007-07-04 14:00,4,105.955,105.955,105.9,105.9,3461
20070901|2007-07-04 14:30,4,105.9,105.93,105.89,105.93,403
20070901|2007-07-05 01:00,5,105.94,105.945,105.895,105.91,14789
20070901|2007-07-05 01:30,5,105.91,105.92,105.87,105.915,22340
20070901|2007-07-05 02:00,5,105.915,105.94,105.9,105.905,18298
20070901|2007-07-05 02:30,5,105.905,105.91,105.88,105.89,27282
20070901|2007-07-05 03:00,5,105.89,105.95,105.88,105.925,55110
20070901|2007-07-05 03:30,5,105.925,105.93,105.905,105.92,36179
20070901|2007-07-05 04:00,5,105.92,105.925,105.905,105.91,21098
20070901|2007-07-05 04:30,5,105.91,105.92,105.91,105.915,15988
20070901|2007-07-05 05:00,5,105.915,105.92,105.91,105.91,7586
20070901|2007-07-05 05:30,5,105.915,105.915,105.885,105.895,15795
20070901|2007-07-05 06:00,5,105.895,105.915,105.895,105.91,11961
20070901|2007-07-05 06:30,5,105.91,105.915,105.895,105.91,15952
20070901|2007-07-05 07:00,5,105.915,105.915,105.87,105.885,30663
20070901|2007-07-05 07:30,5,105.885,105.955,105.79,105.8,131827
20070901|2007-07-05 08:00,5,105.805,105.86,105.805,105.825,55987
20070901|2007-07-05 08:30,5,105.825,105.865,105.825,105.835,65319
20070901|2007-07-05 09:00,5,105.835,105.84,105.78,105.78,51423
20070901|2007-07-05 09:30,5,105.78,105.81,105.76,105.785,46430
20070901|2007-07-05 10:00,5,105.79,105.815,105.77,105.775,45068
20070901|2007-07-05 10:30,5,105.775,105.785,105.76,105.765,22763
20070901|2007-07-05 11:00,5,105.765,105.785,105.75,105.78,17634
20070901|2007-07-05 11:30,5,105.78,105.79,105.745,105.76,13850
20070901|2007-07-05 12:00,5,105.765,105.785,105.755,105.78,4206
20070901|2007-07-05 12:30,5,105.775,105.79,105.775,105.79,792
20070901|2007-07-05 13:00,5,105.79,105.79,105.76,105.76,1466
20070901|2007-07-05 13:30,5,105.76,105.765,105.755,105.755,838
20070901|2007-07-05 14:00,5,105.755,105.76,105.74,105.75,742
20070901|2007-07-05 14:30,5,105.745,105.755,105.745,105.755,512
20070901|2007-07-05 15:00,5,105.755,105.755,105.755,105.755,68
20070901|2007-07-06 01:00,6,105.795,105.795,105.76,105.78,5213
20070901|2007-07-06 01:30,6,105.78,105.8,105.73,105.73,17734
20070901|2007-07-06 02:00,6,105.735,105.745,105.675,105.7,37726
20070901|2007-07-06 02:30,6,105.7,105.735,105.695,105.725,26403
20070901|2007-07-06 03:00,6,105.725,105.735,105.71,105.725,26294
20070901|2007-07-06 03:30,6,105.725,105.77,105.725,105.77,30312
20070901|2007-07-06 04:00,6,105.77,105.775,105.745,105.755,21564
20070901|2007-07-06 04:30,6,105.75,105.75,105.725,105.735,16367
20070901|2007-07-06 05:00,6,105.73,105.74,105.715,105.735,18211
20070901|2007-07-06 05:30,6,105.735,105.735,105.72,105.725,9185
20070901|2007-07-06 06:00,6,105.73,105.745,105.725,105.74,17800
20070901|2007-07-06 06:30,6,105.735,105.75,105.72,105.73,20264
20070901|2007-07-06 07:00,6,105.735,105.74,105.635,105.665,30856
20070901|2007-07-06 07:30,6,105.665,105.71,105.605,105.7,95589
20070901|2007-07-06 08:00,6,105.705,105.74,105.655,105.67,56113
20070901|2007-07-06 08:30,6,105.665,105.675,105.625,105.645,53545
20070901|2007-07-06 09:00,6,105.64,105.67,105.63,105.64,29998
20070901|2007-07-06 09:30,6,105.64,105.675,105.63,105.635,25691
20070901|2007-07-06 10:00,6,105.635,105.67,105.63,105.65,36993
20070901|2007-07-06 10:30,6,105.65,105.66,105.615,105.62,31178
20070901|2007-07-06 11:00,6,105.62,105.63,105.58,105.625,25831
20070901|2007-07-06 11:30,6,105.62,105.63,105.6,105.62,9277
20070901|2007-07-06 12:00,6,105.62,105.645,105.62,105.62,2540
20070901|2007-07-06 12:30,6,105.625,105.65,105.625,105.64,1168
20070901|2007-07-06 13:00,6,105.635,105.645,105.63,105.63,251
20070901|2007-07-06 13:30,6,105.63,105.63,105.615,105.615,842
20070901|2007-07-06 14:00,6,105.615,105.62,105.61,105.62,267
20070901|2007-07-06 14:30,6,105.625,105.63,105.62,105.62,277
20070901|2007-07-09 01:00,9,105.62,105.67,105.59,105.66,18726
20070901|2007-07-09 01:30,9,105.66,105.685,105.645,105.66,8791
20070901|2007-07-09 02:00,9,105.66,105.675,105.66,105.67,7264
20070901|2007-07-09 02:30,9,105.67,105.7,105.665,105.68,16738
20070901|2007-07-09 03:00,9,105.68,105.685,105.67,105.68,9905
20070901|2007-07-09 03:30,9,105.68,105.685,105.625,105.635,16430
20070901|2007-07-09 04:00,9,105.635,105.635,105.59,105.615,26401
20070901|2007-07-09 04:30,9,105.615,105.63,105.605,105.61,12956
20070901|2007-07-09 05:00,9,105.615,105.64,105.615,105.63,21316
20070901|2007-07-09 05:30,9,105.625,105.64,105.625,105.63,5860
20070901|2007-07-09 06:00,9,105.635,105.635,105.625,105.635,5509
20070901|2007-07-09 06:30,9,105.635,105.665,105.635,105.65,11496
20070901|2007-07-09 07:00,9,105.65,105.685,105.65,105.68,13438
20070901|2007-07-09 07:30,9,105.68,105.735,105.675,105.73,22495
20070901|2007-07-09 08:00,9,105.73,105.73,105.695,105.71,16741
20070901|2007-07-09 08:30,9,105.71,105.725,105.685,105.7,13594
20070901|2007-07-09 09:00,9,105.7,105.705,105.665,105.67,16118
20070901|2007-07-09 09:30,9,105.675,105.72,105.675,105.695,14902
20070901|2007-07-09 10:00,9,105.695,105.695,105.68,105.69,8010
20070901|2007-07-09 10:30,9,105.685,105.69,105.675,105.68,7607
20070901|2007-07-09 11:00,9,105.68,105.705,105.675,105.69,5528
20070901|2007-07-09 11:30,9,105.69,105.69,105.68,105.685,1893
20070901|2007-07-09 12:00,9,105.685,105.69,105.675,105.68,2315
20070901|2007-07-09 12:30,9,105.675,105.685,105.675,105.675,1064
20070901|2007-07-09 13:00,9,105.675,105.7,105.675,105.695,1814
20070901|2007-07-09 13:30,9,105.69,105.69,105.685,105.685,106
20070901|2007-07-09 14:00,9,105.69,105.695,105.69,105.69,74
20070901|2007-07-09 14:30,9,105.69,105.7,105.68,105.7,384
20070901|2007-07-10 01:00,10,105.69,105.73,105.685,105.725,4929
20070901|2007-07-10 01:30,10,105.725,105.755,105.715,105.74,10685
20070901|2007-07-10 02:00,10,105.74,105.75,105.725,105.74,15475
20070901|2007-07-10 02:30,10,105.745,105.77,105.715,105.755,26720
20070901|2007-07-10 03:00,10,105.755,105.79,105.745,105.775,36285
20070901|2007-07-10 03:30,10,105.78,105.79,105.76,105.765,27255
20070901|2007-07-10 04:00,10,105.765,105.775,105.745,105.765,29241
20070901|2007-07-10 04:30,10,105.77,105.785,105.765,105.78,26145
20070901|2007-07-10 05:00,10,105.785,105.8,105.77,105.795,25299
20070901|2007-07-10 05:30,10,105.795,105.805,105.765,105.795,34271
20070901|2007-07-10 06:00,10,105.79,105.79,105.78,105.79,15263
20070901|2007-07-10 06:30,10,105.79,105.8,105.78,105.785,17187
20070901|2007-07-10 07:00,10,105.785,105.915,105.785,105.89,76807
20070901|2007-07-10 07:30,10,105.89,105.935,105.875,105.925,52141
20070901|2007-07-10 08:00,10,105.925,106.1,105.905,106.03,113064
20070901|2007-07-10 08:30,10,106.035,106.07,106.01,106.025,78446
20070901|2007-07-10 09:00,10,106.02,106.05,105.99,106.03,93316
20070901|2007-07-10 09:30,10,106.03,106.08,106.01,106.055,44270
20070901|2007-07-10 10:00,10,106.055,106.07,106.03,106.04,43928
20070901|2007-07-10 10:30,10,106.04,106.055,106.03,106.045,19998
20070901|2007-07-10 11:00,10,106.045,106.08,106.045,106.05,12223
20070901|2007-07-10 11:30,10,106.05,106.05,106.025,106.03,8524
20070901|2007-07-10 12:00,10,106.035,106.055,106,106.045,8529
20070901|2007-07-10 12:30,10,106.05,106.08,106.035,106.08,2418
20070901|2007-07-10 13:00,10,106.085,106.095,106.08,106.09,1562
20070901|2007-07-10 13:30,10,106.09,106.11,106.08,106.105,723
20070901|2007-07-10 14:00,10,106.105,106.13,106.1,106.125,514
20070901|2007-07-10 14:30,10,106.13,106.16,106.125,106.15,3180
20070901|2007-07-10 15:00,10,106.145,106.145,106.145,106.145,1
20070901|2007-07-11 01:00,11,106.205,106.275,106.205,106.25,32440
20070901|2007-07-11 01:30,11,106.25,106.405,106.245,106.39,67841
20070901|2007-07-11 02:00,11,106.39,106.39,106.3,106.33,66058
20070901|2007-07-11 02:30,11,106.33,106.335,106.245,106.245,67000
20070901|2007-07-11 03:00,11,106.25,106.25,106.19,106.24,44753
20070901|2007-07-11 03:30,11,106.24,106.245,106.165,106.18,45218
20070901|2007-07-11 04:00,11,106.18,106.195,106.135,106.165,42559
20070901|2007-07-11 04:30,11,106.17,106.21,106.165,106.18,43543
20070901|2007-07-11 05:00,11,106.185,106.195,106.17,106.175,21904
20070901|2007-07-11 05:30,11,106.18,106.235,106.175,106.235,26944
20070901|2007-07-11 06:00,11,106.235,106.305,106.235,106.285,42031
20070901|2007-07-11 06:30,11,106.285,106.325,106.255,106.26,41159
20070901|2007-07-11 07:00,11,106.26,106.3,106.2,106.2,36962
20070901|2007-07-11 07:30,11,106.195,106.205,106.135,106.18,69945
20070901|2007-07-11 08:00,11,106.185,106.24,106.16,106.22,35750
20070901|2007-07-11 08:30,11,106.215,106.23,106.155,106.21,40117
20070901|2007-07-11 09:00,11,106.22,106.225,106.15,106.155,45927
20070901|2007-07-11 09:30,11,106.16,106.185,106.15,106.155,24993
20070901|2007-07-11 10:00,11,106.155,106.16,106,106.055,64969
20070901|2007-07-11 10:30,11,106.055,106.055,105.985,106.02,38391
20070901|2007-07-11 11:00,11,106.015,106.04,105.99,106.02,23505
20070901|2007-07-11 11:30,11,106.02,106.045,106.01,106.03,5500
20070901|2007-07-11 12:00,11,106.025,106.04,106.01,106.01,4600
20070901|2007-07-11 12:30,11,106.02,106.03,105.99,106.03,1768
20070901|2007-07-11 13:00,11,106.035,106.04,106.015,106.02,1030
20070901|2007-07-11 13:30,11,106.015,106.04,106.015,106.03,870
20070901|2007-07-11 14:00,11,106.035,106.045,106.025,106.025,806
20070901|2007-07-11 14:30,11,106.02,106.02,106.005,106.005,268
20070901|2007-07-11 15:00,11,106.015,106.015,106.015,106.015,28
20070901|2007-07-12 01:00,12,106.045,106.05,105.975,105.985,13804
20070901|2007-07-12 01:30,12,105.985,105.985,105.855,105.88,32333
20070901|2007-07-12 02:00,12,105.885,105.92,105.865,105.885,42724
20070901|2007-07-12 02:30,12,105.89,105.925,105.875,105.905,30801
20070901|2007-07-12 03:00,12,105.91,105.97,105.91,105.955,35927
20070901|2007-07-12 03:30,12,105.955,105.98,105.935,105.965,34038
20070901|2007-07-12 04:00,12,105.965,105.98,105.94,105.945,23625
20070901|2007-07-12 04:30,12,105.945,105.99,105.935,105.98,33726
20070901|2007-07-12 05:00,12,105.975,106.015,105.97,106.01,21986
20070901|2007-07-12 05:30,12,106.01,106.08,106,106.07,34837
20070901|2007-07-12 06:00,12,106.07,106.075,106.01,106.02,21740
20070901|2007-07-12 06:30,12,106.015,106.015,105.975,105.98,14109
20070901|2007-07-12 07:00,12,105.98,106.035,105.975,106.025,22528
20070901|2007-07-12 07:30,12,106.025,106.04,105.99,106.025,38967
20070901|2007-07-12 08:00,12,106.025,106.045,106.015,106.025,26403
20070901|2007-07-12 08:30,12,106.025,106.03,105.93,105.94,39563
20070901|2007-07-12 09:00,12,105.94,105.965,105.91,105.93,38018
20070901|2007-07-12 09:30,12,105.93,105.935,105.875,105.875,38531
20070901|2007-07-12 10:00,12,105.875,105.895,105.85,105.88,36329
20070901|2007-07-12 10:30,12,105.88,105.885,105.845,105.85,15967
20070901|2007-07-12 11:00,12,105.85,105.855,105.775,105.8,19072
20070901|2007-07-12 11:30,12,105.8,105.815,105.775,105.79,6879
20070901|2007-07-12 12:00,12,105.79,105.81,105.77,105.795,2684
20070901|2007-07-12 12:30,12,105.8,105.8,105.78,105.78,502
20070901|2007-07-12 13:00,12,105.775,105.8,105.77,105.79,1593
20070901|2007-07-12 13:30,12,105.79,105.8,105.785,105.795,1073
20070901|2007-07-12 14:00,12,105.795,105.795,105.74,105.745,2270
20070901|2007-07-12 14:30,12,105.75,105.765,105.735,105.76,814
20070901|2007-07-12 15:00,12,105.755,105.755,105.755,105.755,2
20070901|2007-07-13 01:00,13,105.775,105.78,105.695,105.74,20186
20070901|2007-07-13 01:30,13,105.74,105.75,105.7,105.735,18155
20070901|2007-07-13 02:00,13,105.73,105.77,105.715,105.75,32288
20070901|2007-07-13 02:30,13,105.755,105.79,105.75,105.775,26871
20070901|2007-07-13 03:00,13,105.78,105.795,105.765,105.78,15878
20070901|2007-07-13 03:30,13,105.775,105.785,105.755,105.76,29097
20070901|2007-07-13 04:00,13,105.76,105.8,105.745,105.795,25205
20070901|2007-07-13 04:30,13,105.795,105.8,105.78,105.78,16931
20070901|2007-07-13 05:00,13,105.78,105.795,105.775,105.795,17750
20070901|2007-07-13 05:30,13,105.795,105.83,105.795,105.81,21447
20070901|2007-07-13 06:00,13,105.81,105.81,105.775,105.795,15265
20070901|2007-07-13 06:30,13,105.795,105.82,105.79,105.8,11055
20070901|2007-07-13 07:00,13,105.8,105.865,105.795,105.845,25187
20070901|2007-07-13 07:30,13,105.845,105.96,105.785,105.945,85681
20070901|2007-07-13 08:00,13,105.95,105.965,105.9,105.96,36065
20070901|2007-07-13 08:30,13,105.955,105.995,105.92,105.925,32256
20070901|2007-07-13 09:00,13,105.925,105.98,105.885,105.885,49485
20070901|2007-07-13 09:30,13,105.885,105.9,105.755,105.765,67996
20070901|2007-07-13 10:00,13,105.765,105.795,105.76,105.795,36040
20070901|2007-07-13 10:30,13,105.795,105.83,105.79,105.83,12299
20070901|2007-07-13 11:00,13,105.835,105.875,105.835,105.855,13324
20070901|2007-07-13 11:30,13,105.85,105.865,105.82,105.83,7274
20070901|2007-07-13 12:00,13,105.83,105.855,105.825,105.835,1603
20070901|2007-07-13 12:30,13,105.835,105.835,105.81,105.825,1936
20070901|2007-07-13 13:00,13,105.815,105.815,105.805,105.815,808
20070901|2007-07-13 13:30,13,105.815,105.82,105.81,105.82,204
20070901|2007-07-13 14:00,13,105.83,105.83,105.82,105.82,42
20070901|2007-07-13 14:30,13,105.815,105.83,105.815,105.825,58
20070901|2007-07-13 15:00,13,105.84,105.84,105.84,105.84,1
20070901|2007-07-16 01:00,16,105.945,105.97,105.855,105.875,14956
20070901|2007-07-16 01:30,16,105.875,105.89,105.835,105.85,13023
20070901|2007-07-16 02:00,16,105.85,105.855,105.815,105.825,14646
20070901|2007-07-16 02:30,16,105.82,105.855,105.805,105.85,15094
20070901|2007-07-16 03:00,16,105.85,105.885,105.84,105.875,17865
20070901|2007-07-16 03:30,16,105.88,105.91,105.88,105.9,21049
20070901|2007-07-16 04:00,16,105.895,105.925,105.885,105.925,17918
20070901|2007-07-16 04:30,16,105.92,105.96,105.915,105.95,29227
20070901|2007-07-16 05:00,16,105.95,105.95,105.925,105.94,14865
20070901|2007-07-16 05:30,16,105.94,105.945,105.895,105.905,17689
20070901|2007-07-16 06:00,16,105.905,105.915,105.9,105.91,16252
20070901|2007-07-16 06:30,16,105.905,105.91,105.86,105.895,23244
20070901|2007-07-16 07:00,16,105.895,105.925,105.88,105.89,8684
20070901|2007-07-16 07:30,16,105.89,105.94,105.87,105.915,24644
20070901|2007-07-16 08:00,16,105.92,105.95,105.91,105.93,21432
20070901|2007-07-16 08:30,16,105.93,105.985,105.92,105.955,37918
20070901|2007-07-16 09:00,16,105.96,105.965,105.93,105.935,20178
20070901|2007-07-16 09:30,16,105.935,105.96,105.905,105.955,18900
20070901|2007-07-16 10:00,16,105.955,105.99,105.935,105.98,17382
20070901|2007-07-16 10:30,16,105.98,106.04,105.975,106.04,17997
20070901|2007-07-16 11:00,16,106.035,106.075,106.03,106.04,17068
20070901|2007-07-16 11:30,16,106.035,106.04,106.02,106.03,4133
20070901|2007-07-16 12:00,16,106.03,106.075,106.03,106.06,4250
20070901|2007-07-16 12:30,16,106.06,106.08,106.045,106.055,1291
20070901|2007-07-16 13:00,16,106.055,106.07,106.05,106.06,341
20070901|2007-07-16 13:30,16,106.06,106.09,106.055,106.075,1590
20070901|2007-07-16 14:00,16,106.075,106.075,106.055,106.07,992
20070901|2007-07-16 14:30,16,106.075,106.085,106.075,106.075,692
20070901|2007-07-16 15:00,16,106.09,106.09,106.09,106.09,10
20070901|2007-07-17 01:00,17,106.06,106.07,106.02,106.035,9356
20070901|2007-07-17 01:30,17,106.035,106.145,106.03,106.135,22106
20070901|2007-07-17 02:00,17,106.135,106.185,106.105,106.14,41605
20070901|2007-07-17 02:30,17,106.14,106.14,106.09,106.09,32095
20070901|2007-07-17 03:00,17,106.09,106.115,106.08,106.085,27470
20070901|2007-07-17 03:30,17,106.085,106.15,106.07,106.15,43514
20070901|2007-07-17 04:00,17,106.15,106.165,106.115,106.135,37088
20070901|2007-07-17 04:30,17,106.135,106.14,106.095,106.1,27885
20070901|2007-07-17 05:00,17,106.1,106.13,106.095,106.125,11975
20070901|2007-07-17 05:30,17,106.125,106.13,106.11,106.125,11964
20070901|2007-07-17 06:00,17,106.12,106.14,106.115,106.14,8942
20070901|2007-07-17 06:30,17,106.135,106.135,106.09,106.09,18190
20070901|2007-07-17 07:00,17,106.09,106.105,106.005,106.075,35290
20070901|2007-07-17 07:30,17,106.075,106.08,105.9,105.905,79152
20070901|2007-07-17 08:00,17,105.905,105.95,105.89,105.94,47054
20070901|2007-07-17 08:30,17,105.94,105.95,105.92,105.945,29817
20070901|2007-07-17 09:00,17,105.945,105.96,105.86,105.87,33806
20070901|2007-07-17 09:30,17,105.87,105.875,105.8,105.8,41142
20070901|2007-07-17 10:00,17,105.8,105.885,105.8,105.885,31090
20070901|2007-07-17 10:30,17,105.885,105.9,105.87,105.89,17507
20070901|2007-07-17 11:00,17,105.895,105.92,105.885,105.92,17920
20070901|2007-07-17 11:30,17,105.92,105.955,105.915,105.945,6436
20070901|2007-07-17 12:00,17,105.945,105.975,105.935,105.95,7240
20070901|2007-07-17 12:30,17,105.945,105.945,105.925,105.93,733
20070901|2007-07-17 13:00,17,105.925,105.935,105.875,105.885,370
20070901|2007-07-17 13:30,17,105.885,105.89,105.875,105.89,900
20070901|2007-07-17 14:00,17,105.89,105.9,105.89,105.9,104
20070901|2007-07-17 14:30,17,105.9,105.925,105.9,105.925,185
20070901|2007-07-17 15:00,17,105.92,105.92,105.92,105.92,1
20070901|2007-07-18 01:00,18,106.06,106.185,106.06,106.14,45016
20070901|2007-07-18 01:30,18,106.14,106.165,106.005,106.06,37824
20070901|2007-07-18 02:00,18,106.05,106.095,106.03,106.06,29913
20070901|2007-07-18 02:30,18,106.065,106.08,106.045,106.055,21382
20070901|2007-07-18 03:00,18,106.05,106.085,106.03,106.075,26847
20070901|2007-07-18 03:30,18,106.075,106.08,106.05,106.055,36069
20070901|2007-07-18 04:00,18,106.055,106.065,106.035,106.035,26011
20070901|2007-07-18 04:30,18,106.035,106.04,105.975,105.995,52681
20070901|2007-07-18 05:00,18,105.995,106.015,105.985,106.015,34271
20070901|2007-07-18 05:30,18,106.015,106.025,105.995,106,22494
20070901|2007-07-18 06:00,18,106.005,106.02,105.995,106,15500
20070901|2007-07-18 06:30,18,106,106.055,105.995,106.03,23102
20070901|2007-07-18 07:00,18,106.03,106.045,105.985,106.01,16914
20070901|2007-07-18 07:30,18,106.01,106.025,105.935,105.95,45576
20070901|2007-07-18 08:00,18,105.95,105.96,105.925,105.935,25965
20070901|2007-07-18 08:30,18,105.94,105.955,105.92,105.945,24430
20070901|2007-07-18 09:00,18,105.945,106.07,105.935,106.07,65355
20070901|2007-07-18 09:30,18,106.065,106.15,106.055,106.1,73286
20070901|2007-07-18 10:00,18,106.1,106.1,106.055,106.085,34539
20070901|2007-07-18 10:30,18,106.085,106.13,106.07,106.12,15895
20070901|2007-07-18 11:00,18,106.12,106.175,106.12,106.155,32784
20070901|2007-07-18 11:30,18,106.16,106.165,106.085,106.09,7151
20070901|2007-07-18 12:00,18,106.095,106.145,106.095,106.13,1252
20070901|2007-07-18 12:30,18,106.14,106.15,106.115,106.115,204
20070901|2007-07-18 13:00,18,106.12,106.145,106.12,106.14,213
20070901|2007-07-18 13:30,18,106.14,106.14,106.125,106.13,114
20070901|2007-07-18 14:00,18,106.135,106.135,106.12,106.13,383
20070901|2007-07-18 14:30,18,106.135,106.135,106.035,106.04,1663
20070901|2007-07-18 15:00,18,106.045,106.045,106.045,106.045,4
20070901|2007-07-19 01:00,19,106.015,106.035,105.97,106.02,13326
20070901|2007-07-19 01:30,19,106.015,106.06,106.01,106.045,13347
20070901|2007-07-19 02:00,19,106.045,106.065,105.995,106,20068
20070901|2007-07-19 02:30,19,106,106.025,106,106.02,18557
20070901|2007-07-19 03:00,19,106.02,106.035,105.995,106.005,28577
20070901|2007-07-19 03:30,19,106.005,106.02,105.955,105.98,63837
20070901|2007-07-19 04:00,19,105.98,105.99,105.95,105.98,24852
20070901|2007-07-19 04:30,19,105.98,106.005,105.975,105.99,21552
20070901|2007-07-19 05:00,19,105.99,106.015,105.99,106.005,18057
20070901|2007-07-19 05:30,19,106.005,106.005,105.985,105.99,18424
20070901|2007-07-19 06:00,19,105.99,105.995,105.975,105.99,11165
20070901|2007-07-19 06:30,19,105.99,105.995,105.98,105.99,6149
20070901|2007-07-19 07:00,19,105.99,106.02,105.98,105.985,17739
20070901|2007-07-19 07:30,19,105.985,105.99,105.945,105.96,29551
20070901|2007-07-19 08:00,19,105.96,105.97,105.945,105.95,25428
20070901|2007-07-19 08:30,19,105.95,106,105.94,105.995,17254
20070901|2007-07-19 09:00,19,105.995,106.025,105.985,106.01,23977
20070901|2007-07-19 09:30,19,106.01,106.12,106.005,106.09,50151
20070901|2007-07-19 10:00,19,106.09,106.125,106.065,106.1,58593
20070901|2007-07-19 10:30,19,106.1,106.1,106.065,106.1,24715
20070901|2007-07-19 11:00,19,106.1,106.1,106.035,106.045,19031
20070901|2007-07-19 11:30,19,106.05,106.08,106.04,106.075,5014
20070901|2007-07-19 12:00,19,106.08,106.1,106.08,106.085,2756
20070901|2007-07-19 12:30,19,106.09,106.1,106.075,106.1,860
20070901|2007-07-19 13:00,19,106.095,106.105,106.075,106.1,1434
20070901|2007-07-19 13:30,19,106.105,106.115,106.09,106.09,208
20070901|2007-07-19 14:00,19,106.085,106.085,106.07,106.08,359
20070901|2007-07-19 14:30,19,106.075,106.09,106.075,106.09,154
20070901|2007-07-19 15:00,19,106.065,106.065,106.065,106.065,13
20070901|2007-07-20 01:00,20,106.09,106.13,106.09,106.105,8029
20070901|2007-07-20 01:30,20,106.11,106.185,106.105,106.165,23691
20070901|2007-07-20 02:00,20,106.17,106.19,106.15,106.16,26833
20070901|2007-07-20 02:30,20,106.155,106.185,106.155,106.175,17422
20070901|2007-07-20 03:00,20,106.18,106.29,106.17,106.27,55926
20070901|2007-07-20 03:30,20,106.265,106.32,106.265,106.3,57105
20070901|2007-07-20 04:00,20,106.305,106.315,106.285,106.305,32886
20070901|2007-07-20 04:30,20,106.305,106.305,106.28,106.28,57868
20070901|2007-07-20 05:00,20,106.28,106.29,106.27,106.285,25722
20070901|2007-07-20 05:30,20,106.285,106.295,106.25,106.29,26278
20070901|2007-07-20 06:00,20,106.29,106.31,106.285,106.29,28946
20070901|2007-07-20 06:30,20,106.29,106.45,106.29,106.435,73453
20070901|2007-07-20 07:00,20,106.43,106.45,106.405,106.42,52268
20070901|2007-07-20 07:30,20,106.42,106.425,106.35,106.36,48639
20070901|2007-07-20 08:00,20,106.355,106.405,106.35,106.38,37126
20070901|2007-07-20 08:30,20,106.38,106.525,106.37,106.505,46475
20070901|2007-07-20 09:00,20,106.5,106.585,106.475,106.58,75964
20070901|2007-07-20 09:30,20,106.58,106.585,106.52,106.54,61691
20070901|2007-07-20 10:00,20,106.54,106.595,106.515,106.545,47526
20070901|2007-07-20 10:30,20,106.545,106.58,106.53,106.58,14604
20070901|2007-07-20 11:00,20,106.57,106.605,106.57,106.57,17400
20070901|2007-07-20 11:30,20,106.575,106.59,106.545,106.575,6018
20070901|2007-07-20 12:00,20,106.58,106.585,106.56,106.56,3122
20070901|2007-07-20 12:30,20,106.56,106.565,106.55,106.55,581
20070901|2007-07-20 13:00,20,106.55,106.56,106.535,106.56,604
20070901|2007-07-20 13:30,20,106.565,106.575,106.555,106.555,259
20070901|2007-07-20 14:00,20,106.55,106.55,106.54,106.545,373
20070901|2007-07-20 14:30,20,106.55,106.59,106.545,106.58,472
20070901|2007-07-20 15:00,20,106.57,106.57,106.57,106.57,5
20070901|2007-07-23 01:00,23,106.595,106.6,106.535,106.54,27161
20070901|2007-07-23 01:30,23,106.535,106.58,106.525,106.58,19692
20070901|2007-07-23 02:00,23,106.58,106.68,106.57,106.66,45479
20070901|2007-07-23 02:30,23,106.66,106.675,106.62,106.65,35742
20070901|2007-07-23 03:00,23,106.655,106.71,106.64,106.67,47589
20070901|2007-07-23 03:30,23,106.67,106.68,106.64,106.64,26570
20070901|2007-07-23 04:00,23,106.64,106.675,106.635,106.66,44361
20070901|2007-07-23 04:30,23,106.66,106.675,106.64,106.675,33044
20070901|2007-07-23 05:00,23,106.67,106.705,106.65,106.695,37009
20070901|2007-07-23 05:30,23,106.695,106.74,106.69,106.71,34224
20070901|2007-07-23 06:00,23,106.715,106.72,106.65,106.655,26266
20070901|2007-07-23 06:30,23,106.655,106.675,106.62,106.645,24205
20070901|2007-07-23 07:00,23,106.65,106.685,106.64,106.68,14267
20070901|2007-07-23 07:30,23,106.68,106.68,106.635,106.64,21655
20070901|2007-07-23 08:00,23,106.635,106.64,106.545,106.595,33995
20070901|2007-07-23 08:30,23,106.595,106.635,106.585,106.605,29329
20070901|2007-07-23 09:00,23,106.605,106.66,106.575,106.645,44245
20070901|2007-07-23 09:30,23,106.64,106.645,106.565,106.575,28013
20070901|2007-07-23 10:00,23,106.575,106.585,106.51,106.52,27779
20070901|2007-07-23 10:30,23,106.52,106.56,106.5,106.545,26674
20070901|2007-07-23 11:00,23,106.55,106.565,106.51,106.535,11671
20070901|2007-07-23 11:30,23,106.525,106.555,106.525,106.555,2938
20070901|2007-07-23 12:00,23,106.555,106.58,106.545,106.56,1477
20070901|2007-07-23 12:30,23,106.55,106.57,106.55,106.57,296
20070901|2007-07-23 13:00,23,106.57,106.585,106.555,106.575,277
20070901|2007-07-23 13:30,23,106.58,106.585,106.575,106.585,308
20070901|2007-07-23 14:00,23,106.58,106.58,106.575,106.575,190
20070901|2007-07-23 14:30,23,106.57,106.575,106.56,106.57,90
20070901|2007-07-23 15:00,23,106.6,106.6,106.6,106.6,15
20070901|2007-07-24 01:00,24,106.64,106.66,106.62,106.635,21095
20070901|2007-07-24 01:30,24,106.635,106.635,106.61,106.62,16308
20070901|2007-07-24 02:00,24,106.62,106.63,106.56,106.59,29131
20070901|2007-07-24 02:30,24,106.59,106.595,106.56,106.57,24443
20070901|2007-07-24 03:00,24,106.57,106.575,106.54,106.55,25763
20070901|2007-07-24 03:30,24,106.55,106.595,106.55,106.575,25476
20070901|2007-07-24 04:00,24,106.575,106.585,106.56,106.575,23707
20070901|2007-07-24 04:30,24,106.575,106.58,106.555,106.57,19305
20070901|2007-07-24 05:00,24,106.565,106.58,106.53,106.535,25826
20070901|2007-07-24 05:30,24,106.535,106.545,106.505,106.525,23289
20070901|2007-07-24 06:00,24,106.525,106.56,106.525,106.54,16268
20070901|2007-07-24 06:30,24,106.54,106.545,106.52,106.535,12882
20070901|2007-07-24 07:00,24,106.53,106.54,106.515,106.525,18469
20070901|2007-07-24 07:30,24,106.525,106.65,106.525,106.63,54249
20070901|2007-07-24 08:00,24,106.63,106.64,106.585,106.6,49636
20070901|2007-07-24 08:30,24,106.6,106.645,106.59,106.62,51465
20070901|2007-07-24 09:00,24,106.62,106.64,106.615,106.62,40695
20070901|2007-07-24 09:30,24,106.62,106.64,106.575,106.63,33325
20070901|2007-07-24 10:00,24,106.635,106.64,106.605,106.64,31200
20070901|2007-07-24 10:30,24,106.645,106.65,106.63,106.635,12010
20070901|2007-07-24 11:00,24,106.63,106.645,106.625,106.635,10130
20070901|2007-07-24 11:30,24,106.63,106.645,106.625,106.64,3242
20070901|2007-07-24 12:00,24,106.64,106.655,106.63,106.635,4216
20070901|2007-07-24 12:30,24,106.64,106.655,106.63,106.65,393
20070901|2007-07-24 13:00,24,106.66,106.695,106.645,106.675,1951
20070901|2007-07-24 13:30,24,106.68,106.69,106.68,106.68,279
20070901|2007-07-24 14:00,24,106.685,106.745,106.685,106.73,1346
20070901|2007-07-24 14:30,24,106.735,106.78,106.73,106.75,2463
20070901|2007-07-25 01:00,25,106.7,106.735,106.685,106.71,26714
20070901|2007-07-25 01:30,25,106.715,106.73,106.705,106.725,12153
20070901|2007-07-25 02:00,25,106.725,106.74,106.685,106.73,22295
20070901|2007-07-25 02:30,25,106.73,106.795,106.73,106.79,41877
20070901|2007-07-25 03:00,25,106.79,106.79,106.76,106.765,40868
20070901|2007-07-25 03:30,25,106.765,106.77,106.72,106.73,37174
20070901|2007-07-25 04:00,25,106.73,106.775,106.715,106.735,40286
20070901|2007-07-25 04:30,25,106.735,106.735,106.7,106.73,24496
20070901|2007-07-25 05:00,25,106.735,106.755,106.73,106.74,25879
20070901|2007-07-25 05:30,25,106.74,106.745,106.725,106.74,29704
20070901|2007-07-25 06:00,25,106.735,106.74,106.72,106.72,13351
20070901|2007-07-25 06:30,25,106.72,106.72,106.68,106.69,29745
20070901|2007-07-25 07:00,25,106.69,106.71,106.635,106.64,27496
20070901|2007-07-25 07:30,25,106.64,106.67,106.64,106.655,26851
20070901|2007-07-25 08:00,25,106.655,106.68,106.65,106.66,22981
20070901|2007-07-25 08:30,25,106.66,106.715,106.65,106.695,24082
20070901|2007-07-25 09:00,25,106.695,106.745,106.665,106.725,42761
20070901|2007-07-25 09:30,25,106.73,106.81,106.72,106.79,69288
20070901|2007-07-25 10:00,25,106.785,106.79,106.735,106.74,35802
20070901|2007-07-25 10:30,25,106.74,106.75,106.72,106.73,14728
20070901|2007-07-25 11:00,25,106.73,106.74,106.715,106.72,11445
20070901|2007-07-25 11:30,25,106.715,106.73,106.7,106.73,5863
20070901|2007-07-25 12:00,25,106.73,106.76,106.71,106.76,4991
20070901|2007-07-25 12:30,25,106.755,106.765,106.745,106.755,1054
20070901|2007-07-25 13:00,25,106.765,106.765,106.725,106.73,1938
20070901|2007-07-25 13:30,25,106.73,106.74,106.725,106.725,522
20070901|2007-07-25 14:00,25,106.725,106.73,106.7,106.71,1156
20070901|2007-07-25 14:30,25,106.715,106.715,106.7,106.705,466
20070901|2007-07-25 15:00,25,106.71,106.71,106.71,106.71,1
20070901|2007-07-26 01:00,26,106.735,106.74,106.71,106.74,9544
20070901|2007-07-26 01:30,26,106.735,106.745,106.72,106.735,10603
20070901|2007-07-26 02:00,26,106.735,106.75,106.7,106.71,18080
20070901|2007-07-26 02:30,26,106.715,106.735,106.7,106.705,27713
20070901|2007-07-26 03:00,26,106.7,106.7,106.665,106.68,43256
20070901|2007-07-26 03:30,26,106.685,106.745,106.685,106.73,36170
20070901|2007-07-26 04:00,26,106.73,106.78,106.73,106.75,39811
20070901|2007-07-26 04:30,26,106.75,106.76,106.715,106.76,32401
20070901|2007-07-26 05:00,26,106.765,106.865,106.75,106.835,55183
20070901|2007-07-26 05:30,26,106.835,106.925,106.82,106.895,55136
20070901|2007-07-26 06:00,26,106.895,106.94,106.86,106.915,48213
20070901|2007-07-26 06:30,26,106.915,107.05,106.905,107,62294
20070901|2007-07-26 07:00,26,107.005,107.015,106.945,106.98,51307
20070901|2007-07-26 07:30,26,106.975,107.095,106.955,107.04,96974
20070901|2007-07-26 08:00,26,107.04,107.07,107.01,107.03,71688
20070901|2007-07-26 08:30,26,107.03,107.095,107.02,107.08,68484
20070901|2007-07-26 09:00,26,107.08,107.09,106.975,107.015,65654
20070901|2007-07-26 09:30,26,107.02,107.045,107.01,107.025,35768
20070901|2007-07-26 10:00,26,107.03,107.18,107.03,107.165,59139
20070901|2007-07-26 10:30,26,107.165,107.25,107.165,107.185,73153
20070901|2007-07-26 11:00,26,107.185,107.25,107.185,107.25,38045
20070901|2007-07-26 11:30,26,107.25,107.265,107.235,107.24,28147
20070901|2007-07-26 12:00,26,107.24,107.26,107.22,107.24,19391
20070901|2007-07-26 12:30,26,107.245,107.275,107.225,107.25,4590
20070901|2007-07-26 13:00,26,107.255,107.32,107.25,107.3,3886
20070901|2007-07-26 13:30,26,107.3,107.33,107.3,107.32,1766
20070901|2007-07-26 14:00,26,107.32,107.375,107.285,107.295,5061
20070901|2007-07-26 14:30,26,107.3,107.32,107.295,107.31,729
20070901|2007-07-26 15:00,26,107.305,107.305,107.305,107.305,59
20070901|2007-07-27 01:00,27,107.295,107.325,107.21,107.28,34494
20070901|2007-07-27 01:30,27,107.28,107.335,107.25,107.285,29421
20070901|2007-07-27 02:00,27,107.28,107.305,107.245,107.275,41399
20070901|2007-07-27 02:30,27,107.27,107.28,107.145,107.15,50995
20070901|2007-07-27 03:00,27,107.15,107.205,107.105,107.12,73159
20070901|2007-07-27 03:30,27,107.125,107.125,107.06,107.09,68968
20070901|2007-07-27 04:00,27,107.085,107.165,107.085,107.16,39853
20070901|2007-07-27 04:30,27,107.16,107.185,107.14,107.18,35206
20070901|2007-07-27 05:00,27,107.175,107.195,107.16,107.165,29263
20070901|2007-07-27 05:30,27,107.165,107.165,107.12,107.14,19654
20070901|2007-07-27 06:00,27,107.145,107.28,107.145,107.275,40923
20070901|2007-07-27 06:30,27,107.275,107.28,107.225,107.235,50174
20070901|2007-07-27 07:00,27,107.24,107.285,107.23,107.26,45657
20070901|2007-07-27 07:30,27,107.265,107.275,107.15,107.18,64629
20070901|2007-07-27 08:00,27,107.18,107.18,107.095,107.115,52669
20070901|2007-07-27 08:30,27,107.115,107.175,107.09,107.145,79218
20070901|2007-07-27 09:00,27,107.15,107.155,107.05,107.105,66256
20070901|2007-07-27 09:30,27,107.105,107.185,107.085,107.165,51676
20070901|2007-07-27 10:00,27,107.165,107.175,107.125,107.16,28288
20070901|2007-07-27 10:30,27,107.16,107.225,107.16,107.225,19131
20070901|2007-07-27 11:00,27,107.225,107.24,107.175,107.185,11152
20070901|2007-07-27 11:30,27,107.185,107.215,107.16,107.185,14221
20070901|2007-07-27 12:00,27,107.185,107.195,107.13,107.18,3194
20070901|2007-07-27 12:30,27,107.185,107.185,107.15,107.16,1490
20070901|2007-07-27 13:00,27,107.17,107.19,107.16,107.19,22
20070901|2007-07-27 13:30,27,107.175,107.175,107.15,107.16,454
20070901|2007-07-27 14:00,27,107.17,107.175,107.17,107.17,161
20070901|2007-07-27 14:30,27,107.165,107.23,107.165,107.23,836
20070901|2007-07-27 15:00,27,107.23,107.23,107.23,107.23,10
20070901|2007-07-30 01:00,30,107.1,107.17,107.08,107.15,13148
20070901|2007-07-30 01:30,30,107.155,107.235,107.155,107.23,19034
20070901|2007-07-30 02:00,30,107.23,107.24,107.165,107.165,18833
20070901|2007-07-30 02:30,30,107.165,107.18,107.135,107.16,23139
20070901|2007-07-30 03:00,30,107.155,107.175,107.14,107.14,19701
20070901|2007-07-30 03:30,30,107.14,107.17,107.14,107.155,19112
20070901|2007-07-30 04:00,30,107.16,107.2,107.16,107.18,23303
20070901|2007-07-30 04:30,30,107.18,107.19,107.17,107.17,25915
20070901|2007-07-30 05:00,30,107.17,107.265,107.16,107.245,40345
20070901|2007-07-30 05:30,30,107.245,107.36,107.245,107.325,49289
20070901|2007-07-30 06:00,30,107.325,107.4,107.295,107.375,42617
20070901|2007-07-30 06:30,30,107.37,107.375,107.34,107.37,33197
20070901|2007-07-30 07:00,30,107.365,107.39,107.31,107.315,37561
20070901|2007-07-30 07:30,30,107.31,107.31,107.24,107.28,45490
20070901|2007-07-30 08:00,30,107.285,107.325,107.25,107.305,32106
20070901|2007-07-30 08:30,30,107.305,107.36,107.275,107.31,46692
20070901|2007-07-30 09:00,30,107.305,107.33,107.275,107.31,38527
20070901|2007-07-30 09:30,30,107.31,107.355,107.31,107.335,32261
20070901|2007-07-30 10:00,30,107.33,107.345,107.305,107.31,21931
20070901|2007-07-30 10:30,30,107.315,107.345,107.31,107.33,15362
20070901|2007-07-30 11:00,30,107.33,107.335,107.27,107.27,18786
20070901|2007-07-30 11:30,30,107.265,107.27,107.235,107.24,9473
20070901|2007-07-30 12:00,30,107.24,107.24,107.2,107.225,3157
20070901|2007-07-30 12:30,30,107.225,107.23,107.195,107.195,1191
20070901|2007-07-30 13:00,30,107.195,107.195,107.18,107.18,1121
20070901|2007-07-30 13:30,30,107.185,107.19,107.17,107.17,515
20070901|2007-07-30 14:00,30,107.17,107.175,107.165,107.17,909
20070901|2007-07-30 14:30,30,107.17,107.195,107.165,107.19,1019
20070901|2007-07-30 15:00,30,107.175,107.175,107.175,107.175,40
20070901|2007-07-31 01:00,31,107.16,107.195,107.09,107.09,27706
20070901|2007-07-31 01:30,31,107.09,107.105,106.985,107.015,46905
20070901|2007-07-31 02:00,31,107.015,107.07,107.015,107.04,41843
20070901|2007-07-31 02:30,31,107.04,107.06,107.02,107.05,30259
20070901|2007-07-31 03:00,31,107.05,107.125,107.045,107.09,41142
20070901|2007-07-31 03:30,31,107.09,107.095,107.06,107.08,31450
20070901|2007-07-31 04:00,31,107.08,107.11,107.065,107.085,47121
20070901|2007-07-31 04:30,31,107.085,107.115,107.065,107.07,19524
20070901|2007-07-31 05:00,31,107.07,107.095,107.055,107.08,16365
20070901|2007-07-31 05:30,31,107.08,107.095,107.055,107.06,23699
20070901|2007-07-31 06:00,31,107.06,107.065,106.995,107.045,33591
20070901|2007-07-31 06:30,31,107.045,107.05,107.02,107.04,32007
20070901|2007-07-31 07:00,31,107.04,107.065,107.005,107.005,30790
20070901|2007-07-31 07:30,31,107.005,107.08,107.005,107.07,60973
20070901|2007-07-31 08:00,31,107.07,107.07,107.045,107.05,40416
20070901|2007-07-31 08:30,31,107.055,107.09,106.99,107.02,81302
20070901|2007-07-31 09:00,31,107.02,107.055,106.965,107.045,55120
20070901|2007-07-31 09:30,31,107.045,107.095,107.035,107.075,46755
20070901|2007-07-31 10:00,31,107.075,107.09,107.03,107.075,49000
20070901|2007-07-31 10:30,31,107.075,107.08,107.055,107.06,16622
20070901|2007-07-31 11:00,31,107.065,107.09,107.055,107.07,23237
20070901|2007-07-31 11:30,31,107.07,107.085,107.06,107.065,5049
20070901|2007-07-31 12:00,31,107.07,107.075,107.04,107.05,2358
20070901|2007-07-31 12:30,31,107.05,107.105,107.05,107.08,2048
20070901|2007-07-31 13:00,31,107.095,107.115,107.085,107.11,321
20070901|2007-07-31 13:30,31,107.11,107.18,107.11,107.17,1591
20070901|2007-07-31 14:00,31,107.155,107.17,107.155,107.17,166
20070901|2007-07-31 14:30,31,107.175,107.275,107.175,107.265,2113
20070901|2007-07-31 15:00,31,107.265,107.265,107.265,107.265,361
20070901|2007-08-01 01:00,1,107.4,107.41,107.34,107.355,38395
20070901|2007-08-01 01:30,1,107.355,107.37,107.31,107.325,25773
20070901|2007-08-01 02:00,1,107.325,107.35,107.32,107.32,27971
20070901|2007-08-01 02:30,1,107.32,107.345,107.31,107.33,29033
20070901|2007-08-01 03:00,1,107.33,107.365,107.305,107.32,38030
20070901|2007-08-01 03:30,1,107.315,107.355,107.3,107.305,30320
20070901|2007-08-01 04:00,1,107.305,107.325,107.245,107.265,41616
20070901|2007-08-01 04:30,1,107.265,107.27,107.195,107.21,43335
20070901|2007-08-01 05:00,1,107.21,107.255,107.16,107.195,46361
20070901|2007-08-01 05:30,1,107.195,107.22,107.13,107.165,43564
20070901|2007-08-01 06:00,1,107.165,107.19,107.15,107.175,23247
20070901|2007-08-01 06:30,1,107.175,107.215,107.155,107.185,22944
20070901|2007-08-01 07:00,1,107.185,107.21,107.11,107.125,48988
20070901|2007-08-01 07:30,1,107.12,107.155,107.095,107.12,34445
20070901|2007-08-01 08:00,1,107.12,107.135,107.1,107.12,33143
20070901|2007-08-01 08:30,1,107.12,107.125,107.06,107.09,45553
20070901|2007-08-01 09:00,1,107.09,107.135,107.05,107.095,38257
20070901|2007-08-01 09:30,1,107.09,107.2,107.085,107.2,32771
20070901|2007-08-01 10:00,1,107.2,107.215,107.105,107.135,47741
20070901|2007-08-01 10:30,1,107.14,107.16,107.11,107.12,14362
20070901|2007-08-01 11:00,1,107.125,107.135,107.075,107.08,12671
20070901|2007-08-01 11:30,1,107.075,107.12,107.065,107.12,7632
20070901|2007-08-01 12:00,1,107.125,107.14,107.115,107.125,3379
20070901|2007-08-01 12:30,1,107.125,107.125,107.11,107.115,644
20070901|2007-08-01 13:00,1,107.12,107.12,107.1,107.11,757
20070901|2007-08-01 13:30,1,107.11,107.15,107.1,107.12,617
20070901|2007-08-01 14:00,1,107.135,107.16,107.135,107.145,941
20070901|2007-08-01 14:30,1,107.14,107.15,107.07,107.07,580
20070901|2007-08-02 01:00,2,107.105,107.105,107.055,107.065,12515
20070901|2007-08-02 01:30,2,107.065,107.07,107.04,107.055,20740
20070901|2007-08-02 02:00,2,107.055,107.12,107.045,107.1,35653
20070901|2007-08-02 02:30,2,107.1,107.11,107.07,107.105,26365
20070901|2007-08-02 03:00,2,107.105,107.125,107.095,107.105,18420
20070901|2007-08-02 03:30,2,107.105,107.115,107.095,107.1,22426
20070901|2007-08-02 04:00,2,107.1,107.115,107.09,107.1,22326
20070901|2007-08-02 04:30,2,107.095,107.1,107.02,107.025,31965
20070901|2007-08-02 05:00,2,107.025,107.045,106.885,106.9,99341
20070901|2007-08-02 05:30,2,106.895,106.96,106.87,106.945,34368
20070901|2007-08-02 06:00,2,106.95,106.975,106.925,106.925,27113
20070901|2007-08-02 06:30,2,106.925,106.965,106.915,106.96,16776
20070901|2007-08-02 07:00,2,106.96,106.98,106.92,106.95,19415
20070901|2007-08-02 07:30,2,106.955,106.975,106.92,106.97,21756
20070901|2007-08-02 08:00,2,106.97,107.05,106.925,106.995,62276
20070901|2007-08-02 08:30,2,107,107.005,106.895,106.93,40813
20070901|2007-08-02 09:00,2,106.925,106.975,106.92,106.95,27813
20070901|2007-08-02 09:30,2,106.955,106.955,106.88,106.92,56892
20070901|2007-08-02 10:00,2,106.92,106.96,106.915,106.92,35209
20070901|2007-08-02 10:30,2,106.92,106.935,106.915,106.92,16527
20070901|2007-08-02 11:00,2,106.92,106.92,106.9,106.92,25709
20070901|2007-08-02 11:30,2,106.925,106.935,106.9,106.925,4236
20070901|2007-08-02 12:00,2,106.92,107,106.92,106.97,14480
20070901|2007-08-02 12:30,2,106.975,106.98,106.955,106.97,2203
20070901|2007-08-02 13:00,2,106.955,106.98,106.95,106.96,581
20070901|2007-08-02 13:30,2,106.96,107.005,106.96,107.005,1271
20070901|2007-08-02 14:00,2,107,107,106.965,106.965,95
20070901|2007-08-02 14:30,2,106.965,106.99,106.95,106.975,695
20070901|2007-08-02 15:00,2,106.975,106.975,106.975,106.975,1
20070901|2007-08-03 01:00,3,106.935,106.965,106.925,106.96,6065
20070901|2007-08-03 01:30,3,106.96,107.035,106.96,106.98,10548
20070901|2007-08-03 02:00,3,106.98,106.98,106.925,106.93,8915
20070901|2007-08-03 02:30,3,106.935,106.985,106.93,106.98,16096
20070901|2007-08-03 03:00,3,106.985,106.995,106.97,106.985,26666
20070901|2007-08-03 03:30,3,106.985,107.03,106.985,107.02,35155
20070901|2007-08-03 04:00,3,107.015,107.035,107.01,107.03,19033
20070901|2007-08-03 04:30,3,107.03,107.045,107.015,107.035,22115
20070901|2007-08-03 05:00,3,107.03,107.04,107.02,107.03,13974
20070901|2007-08-03 05:30,3,107.025,107.03,107.015,107.02,10921
20070901|2007-08-03 06:00,3,107.02,107.03,107.02,107.025,12211
20070901|2007-08-03 06:30,3,107.025,107.025,107.01,107.015,11726
20070901|2007-08-03 07:00,3,107.02,107.1,107.01,107.07,33516
20070901|2007-08-03 07:30,3,107.075,107.145,107.04,107.065,61451
20070901|2007-08-03 08:00,3,107.065,107.105,107.055,107.065,20233
20070901|2007-08-03 08:30,3,107.07,107.17,107.06,107.165,33777
20070901|2007-08-03 09:00,3,107.165,107.225,107.135,107.145,38661
20070901|2007-08-03 09:30,3,107.145,107.24,107.14,107.2,53297
20070901|2007-08-03 10:00,3,107.2,107.23,107.185,107.215,25291
20070901|2007-08-03 10:30,3,107.21,107.22,107.19,107.205,14563
20070901|2007-08-03 11:00,3,107.21,107.225,107.195,107.22,7500
20070901|2007-08-03 11:30,3,107.22,107.225,107.21,107.215,3188
20070901|2007-08-03 12:00,3,107.215,107.23,107.2,107.2,2931
20070901|2007-08-03 12:30,3,107.205,107.23,107.205,107.225,306
20070901|2007-08-03 13:00,3,107.225,107.25,107.22,107.25,1982
20070901|2007-08-03 13:30,3,107.24,107.27,107.23,107.26,598
20070901|2007-08-03 14:00,3,107.265,107.275,107.25,107.27,507
20070901|2007-08-03 14:30,3,107.26,107.3,107.26,107.3,507
20070901|2007-08-03 15:00,3,107.3,107.3,107.3,107.3,6
20070901|2007-08-06 01:00,6,107.32,107.34,107.295,107.305,26053
20070901|2007-08-06 01:30,6,107.305,107.375,107.29,107.33,23400
20070901|2007-08-06 02:00,6,107.33,107.33,107.275,107.285,23404
20070901|2007-08-06 02:30,6,107.28,107.285,107.24,107.275,33967
20070901|2007-08-06 03:00,6,107.275,107.275,107.205,107.235,31662
20070901|2007-08-06 03:30,6,107.23,107.265,107.225,107.24,23791
20070901|2007-08-06 04:00,6,107.235,107.255,107.21,107.22,20023
20070901|2007-08-06 04:30,6,107.22,107.24,107.205,107.205,12482
20070901|2007-08-06 05:00,6,107.21,107.22,107.17,107.215,22870
20070901|2007-08-06 05:30,6,107.215,107.24,107.215,107.215,9985
20070901|2007-08-06 06:00,6,107.215,107.225,107.21,107.22,18886
20070901|2007-08-06 06:30,6,107.215,107.23,107.205,107.215,15802
20070901|2007-08-06 07:00,6,107.22,107.265,107.22,107.235,26989
20070901|2007-08-06 07:30,6,107.24,107.245,107.205,107.205,17030
20070901|2007-08-06 08:00,6,107.21,107.235,107.185,107.22,18701
20070901|2007-08-06 08:30,6,107.22,107.24,107.19,107.2,20612
20070901|2007-08-06 09:00,6,107.2,107.235,107.19,107.235,21984
20070901|2007-08-06 09:30,6,107.23,107.245,107.205,107.235,21768
20070901|2007-08-06 10:00,6,107.24,107.255,107.225,107.23,16631
20070901|2007-08-06 10:30,6,107.23,107.25,107.195,107.205,19570
20070901|2007-08-06 11:00,6,107.21,107.215,107.175,107.18,10954
20070901|2007-08-06 11:30,6,107.185,107.195,107.135,107.145,5858
20070901|2007-08-06 12:00,6,107.145,107.16,107.13,107.15,1300
20070901|2007-08-06 12:30,6,107.15,107.17,107.145,107.155,412
20070901|2007-08-06 13:00,6,107.155,107.155,107.12,107.145,518
20070901|2007-08-06 13:30,6,107.13,107.13,107.1,107.105,337
20070901|2007-08-06 14:00,6,107.105,107.105,107.05,107.05,1290
20070901|2007-08-06 14:30,6,107.065,107.075,107.035,107.04,269
20070901|2007-08-06 15:00,6,107.04,107.04,107.04,107.04,35
20070901|2007-08-07 01:00,7,107.075,107.08,107.045,107.055,11128
20070901|2007-08-07 01:30,7,107.055,107.07,107.02,107.06,17923
20070901|2007-08-07 02:00,7,107.065,107.095,107.06,107.085,18077
20070901|2007-08-07 02:30,7,107.085,107.1,107.075,107.085,21125
20070901|2007-08-07 03:00,7,107.085,107.09,107.055,107.07,22067
20070901|2007-08-07 03:30,7,107.07,107.08,107.04,107.055,32671
20070901|2007-08-07 04:00,7,107.055,107.06,107,107.015,20536
20070901|2007-08-07 04:30,7,107.015,107.05,107,107.04,35982
20070901|2007-08-07 05:00,7,107.045,107.06,107.04,107.055,7677
20070901|2007-08-07 05:30,7,107.06,107.07,107.045,107.055,11511
20070901|2007-08-07 06:00,7,107.06,107.085,107.05,107.085,7333
20070901|2007-08-07 06:30,7,107.085,107.12,107.08,107.095,24241
20070901|2007-08-07 07:00,7,107.09,107.11,107.07,107.075,12938
20070901|2007-08-07 07:30,7,107.075,107.08,107.03,107.075,27276
20070901|2007-08-07 08:00,7,107.075,107.095,107.055,107.07,22981
20070901|2007-08-07 08:30,7,107.07,107.09,107.06,107.07,17383
20070901|2007-08-07 09:00,7,107.07,107.075,107.025,107.07,20928
20070901|2007-08-07 09:30,7,107.07,107.095,107.06,107.08,19361
20070901|2007-08-07 10:00,7,107.08,107.09,107.07,107.08,11316
20070901|2007-08-07 10:30,7,107.08,107.09,107.065,107.08,4876
20070901|2007-08-07 11:00,7,107.08,107.085,107.065,107.08,4283
20070901|2007-08-07 11:30,7,107.075,107.075,107.05,107.055,3771
20070901|2007-08-07 12:00,7,107.055,107.07,107.055,107.07,328
20070901|2007-08-07 12:30,7,107.07,107.07,107.055,107.07,1430
20070901|2007-08-07 13:00,7,107.075,107.115,107,107.115,5651
20070901|2007-08-07 13:30,7,107.115,107.195,107.04,107.04,6468
20070901|2007-08-07 14:00,7,107.04,107.045,106.955,106.97,4518
20070901|2007-08-07 14:30,7,106.965,106.99,106.945,106.98,1158
20070901|2007-08-07 15:00,7,106.985,106.985,106.985,106.985,1
20070901|2007-08-08 01:00,8,106.925,106.94,106.89,106.915,16929
20070901|2007-08-08 01:30,8,106.915,106.955,106.9,106.93,20018
20070901|2007-08-08 02:00,8,106.93,106.935,106.76,106.78,67295
20070901|2007-08-08 02:30,8,106.78,106.795,106.74,106.745,40789
20070901|2007-08-08 03:00,8,106.745,106.755,106.725,106.725,44324
20070901|2007-08-08 03:30,8,106.725,106.78,106.725,106.765,40128
20070901|2007-08-08 04:00,8,106.76,106.79,106.76,106.785,33347
20070901|2007-08-08 04:30,8,106.79,106.79,106.75,106.77,30857
20070901|2007-08-08 05:00,8,106.77,106.8,106.76,106.79,15270
20070901|2007-08-08 05:30,8,106.79,106.795,106.765,106.78,30199
20070901|2007-08-08 06:00,8,106.785,106.8,106.77,106.775,13537
20070901|2007-08-08 06:30,8,106.775,106.775,106.715,106.73,34938
20070901|2007-08-08 07:00,8,106.735,106.755,106.7,106.735,45193
20070901|2007-08-08 07:30,8,106.735,106.765,106.73,106.765,18159
20070901|2007-08-08 08:00,8,106.765,106.795,106.75,106.78,22282
20070901|2007-08-08 08:30,8,106.78,106.79,106.71,106.71,37158
20070901|2007-08-08 09:00,8,106.71,106.735,106.655,106.67,53896
20070901|2007-08-08 09:30,8,106.67,106.69,106.635,106.665,37303
20070901|2007-08-08 10:00,8,106.665,106.705,106.66,106.695,33902
20070901|2007-08-08 10:30,8,106.695,106.725,106.685,106.72,7452
20070901|2007-08-08 11:00,8,106.725,106.735,106.7,106.705,14994
20070901|2007-08-08 11:30,8,106.7,106.71,106.695,106.705,4244
20070901|2007-08-08 12:00,8,106.705,106.705,106.635,106.65,4514
20070901|2007-08-08 12:30,8,106.655,106.675,106.62,106.66,2412
20070901|2007-08-08 13:00,8,106.66,106.67,106.62,106.635,578
20070901|2007-08-08 13:30,8,106.625,106.685,106.625,106.68,972
20070901|2007-08-08 14:00,8,106.675,106.715,106.67,106.705,1510
20070901|2007-08-08 14:30,8,106.705,106.705,106.66,106.66,285
20070901|2007-08-09 01:00,9,106.695,106.765,106.695,106.76,10870
20070901|2007-08-09 01:30,9,106.76,106.89,106.76,106.885,38974
20070901|2007-08-09 02:00,9,106.885,107,106.885,106.96,69378
20070901|2007-08-09 02:30,9,106.96,106.97,106.87,106.9,54962
20070901|2007-08-09 03:00,9,106.895,106.925,106.86,106.905,30308
20070901|2007-08-09 03:30,9,106.905,106.98,106.885,106.97,36172
20070901|2007-08-09 04:00,9,106.97,107.03,106.945,106.95,57366
20070901|2007-08-09 04:30,9,106.95,106.985,106.91,106.975,46126
20070901|2007-08-09 05:00,9,106.975,106.985,106.925,106.95,25119
20070901|2007-08-09 05:30,9,106.95,106.975,106.88,106.955,42379
20070901|2007-08-09 06:00,9,106.96,107.005,106.94,106.99,33152
20070901|2007-08-09 06:30,9,106.985,107,106.935,106.945,26351
20070901|2007-08-09 07:00,9,106.945,107.025,106.935,107.005,29571
20070901|2007-08-09 07:30,9,107.01,107.11,106.97,107.095,61482
20070901|2007-08-09 08:00,9,107.1,107.195,107.08,107.085,60835
20070901|2007-08-09 08:30,9,107.085,107.125,107.045,107.085,52399
20070901|2007-08-09 09:00,9,107.085,107.1,107.035,107.045,42346
20070901|2007-08-09 09:30,9,107.045,107.075,106.985,107.045,39899
20070901|2007-08-09 10:00,9,107.045,107.05,106.99,106.995,36639
20070901|2007-08-09 10:30,9,106.995,107.015,106.955,106.965,15612
20070901|2007-08-09 11:00,9,106.97,107,106.955,106.965,8670
20070901|2007-08-09 11:30,9,106.965,106.99,106.955,106.965,9477
20070901|2007-08-09 12:00,9,106.96,106.99,106.93,106.965,9589
20070901|2007-08-09 12:30,9,106.965,106.97,106.895,106.905,3730
20070901|2007-08-09 13:00,9,106.905,106.95,106.905,106.95,1475
20070901|2007-08-09 13:30,9,106.95,106.98,106.93,106.98,3402
20070901|2007-08-09 14:00,9,106.98,107.01,106.965,106.985,2324
20070901|2007-08-09 14:30,9,106.99,107.045,106.99,107.025,2042
20070901|2007-08-09 15:00,9,107.02,107.02,107.02,107.02,48
20070901|2007-08-10 01:00,10,107.155,107.3,107.12,107.275,34211
20070901|2007-08-10 01:30,10,107.27,107.455,107.25,107.445,53723
20070901|2007-08-10 02:00,10,107.445,107.495,107.365,107.4,62545
20070901|2007-08-10 02:30,10,107.405,107.41,107.315,107.36,41571
20070901|2007-08-10 03:00,10,107.36,107.365,107.215,107.23,53521
20070901|2007-08-10 03:30,10,107.23,107.395,107.225,107.335,57716
20070901|2007-08-10 04:00,10,107.33,107.33,107.265,107.275,40017
20070901|2007-08-10 04:30,10,107.27,107.345,107.26,107.34,31825
20070901|2007-08-10 05:00,10,107.34,107.38,107.29,107.34,36353
20070901|2007-08-10 05:30,10,107.34,107.355,107.305,107.315,36810
20070901|2007-08-10 06:00,10,107.315,107.39,107.305,107.355,25952
20070901|2007-08-10 06:30,10,107.355,107.42,107.345,107.42,39151
20070901|2007-08-10 07:00,10,107.415,107.415,107.28,107.28,51474
20070901|2007-08-10 07:30,10,107.28,107.34,107.235,107.245,52670
20070901|2007-08-10 08:00,10,107.25,107.265,107.17,107.23,58156
20070901|2007-08-10 08:30,10,107.225,107.31,107.205,107.26,44596
20070901|2007-08-10 09:00,10,107.26,107.325,107.23,107.295,26576
20070901|2007-08-10 09:30,10,107.295,107.36,107.29,107.315,43582
20070901|2007-08-10 10:00,10,107.315,107.34,107.255,107.325,39687
20070901|2007-08-10 10:30,10,107.325,107.33,107.28,107.28,19743
20070901|2007-08-10 11:00,10,107.285,107.295,107.135,107.15,24833
20070901|2007-08-10 11:30,10,107.15,107.215,107.115,107.2,13480
20070901|2007-08-10 12:00,10,107.195,107.205,107.13,107.14,3651
20070901|2007-08-10 12:30,10,107.14,107.18,107.14,107.18,1317
20070901|2007-08-10 13:00,10,107.18,107.205,107.165,107.195,175
20070901|2007-08-10 13:30,10,107.205,107.215,107.17,107.175,511
20070901|2007-08-10 14:00,10,107.17,107.17,107.05,107.1,2364
20070901|2007-08-10 14:30,10,107.115,107.14,107.11,107.135,238
20070901|2007-08-10 15:00,10,107.15,107.15,107.15,107.15,27
20070901|2007-08-13 01:00,13,107.14,107.16,107.1,107.115,12313
20070901|2007-08-13 01:30,13,107.11,107.13,107.06,107.095,13674
20070901|2007-08-13 02:00,13,107.095,107.22,107.09,107.21,31134
20070901|2007-08-13 02:30,13,107.21,107.225,107.165,107.215,25883
20070901|2007-08-13 03:00,13,107.21,107.215,107.195,107.205,18555
20070901|2007-08-13 03:30,13,107.205,107.275,107.2,107.255,31636
20070901|2007-08-13 04:00,13,107.255,107.275,107.23,107.235,24220
20070901|2007-08-13 04:30,13,107.235,107.335,107.235,107.32,17797
20070901|2007-08-13 05:00,13,107.32,107.32,107.265,107.27,14977
20070901|2007-08-13 05:30,13,107.275,107.275,107.235,107.245,9710
20070901|2007-08-13 06:00,13,107.245,107.27,107.19,107.235,23340
20070901|2007-08-13 06:30,13,107.235,107.26,107.215,107.245,13629
20070901|2007-08-13 07:00,13,107.24,107.24,107.195,107.2,37358
20070901|2007-08-13 07:30,13,107.2,107.205,107.14,107.155,29470
20070901|2007-08-13 08:00,13,107.16,107.185,107.135,107.18,26225
20070901|2007-08-13 08:30,13,107.18,107.23,107.15,107.22,37109
20070901|2007-08-13 09:00,13,107.22,107.22,107.165,107.17,25939
20070901|2007-08-13 09:30,13,107.17,107.215,107.165,107.175,22688
20070901|2007-08-13 10:00,13,107.17,107.2,107.17,107.175,13710
20070901|2007-08-13 10:30,13,107.175,107.19,107.165,107.175,7304
20070901|2007-08-13 11:00,13,107.17,107.215,107.16,107.215,6914
20070901|2007-08-13 11:30,13,107.22,107.26,107.215,107.23,6587
20070901|2007-08-13 12:00,13,107.23,107.255,107.225,107.255,2595
20070901|2007-08-13 12:30,13,107.26,107.27,107.245,107.25,1225
20070901|2007-08-13 13:00,13,107.25,107.25,107.23,107.245,309
20070901|2007-08-13 13:30,13,107.245,107.26,107.245,107.26,453
20070901|2007-08-13 14:00,13,107.26,107.26,107.26,107.26,88
20070901|2007-08-13 14:30,13,107.26,107.35,107.255,107.31,4339
20070901|2007-08-13 15:00,13,107.265,107.265,107.265,107.265,156
20070901|2007-08-14 01:00,14,107.28,107.335,107.28,107.29,11415
20070901|2007-08-14 01:30,14,107.295,107.34,107.28,107.33,13881
20070901|2007-08-14 02:00,14,107.33,107.33,107.24,107.26,24116
20070901|2007-08-14 02:30,14,107.26,107.265,107.225,107.265,23473
20070901|2007-08-14 03:00,14,107.265,107.315,107.26,107.3,23409
20070901|2007-08-14 03:30,14,107.3,107.33,107.275,107.28,24405
20070901|2007-08-14 04:00,14,107.28,107.285,107.24,107.25,16277
20070901|2007-08-14 04:30,14,107.25,107.255,107.22,107.235,17829
20070901|2007-08-14 05:00,14,107.23,107.24,107.15,107.18,28838
20070901|2007-08-14 05:30,14,107.18,107.19,107.1,107.12,31565
20070901|2007-08-14 06:00,14,107.12,107.16,107.12,107.16,20042
20070901|2007-08-14 06:30,14,107.16,107.19,107.15,107.17,13863
20070901|2007-08-14 07:00,14,107.175,107.19,107.13,107.14,17508
20070901|2007-08-14 07:30,14,107.14,107.145,107.035,107.06,54381
20070901|2007-08-14 08:00,14,107.06,107.1,107.025,107.05,34551
20070901|2007-08-14 08:30,14,107.05,107.11,107.02,107.1,44451
20070901|2007-08-14 09:00,14,107.1,107.28,107.1,107.275,52810
20070901|2007-08-14 09:30,14,107.275,107.32,107.23,107.295,36474
20070901|2007-08-14 10:00,14,107.3,107.335,107.27,107.285,41296
20070901|2007-08-14 10:30,14,107.29,107.31,107.26,107.275,21673
20070901|2007-08-14 11:00,14,107.275,107.31,107.275,107.305,13848
20070901|2007-08-14 11:30,14,107.305,107.32,107.285,107.295,6641
20070901|2007-08-14 12:00,14,107.29,107.33,107.285,107.32,3329
20070901|2007-08-14 12:30,14,107.325,107.345,107.305,107.34,1862
20070901|2007-08-14 13:00,14,107.34,107.345,107.325,107.33,1328
20070901|2007-08-14 13:30,14,107.325,107.35,107.325,107.325,1742
20070901|2007-08-14 14:00,14,107.325,107.335,107.285,107.295,738
20070901|2007-08-14 14:30,14,107.29,107.33,107.29,107.32,470
20070901|2007-08-15 01:00,15,107.41,107.56,107.41,107.525,30444
20070901|2007-08-15 01:30,15,107.52,107.54,107.47,107.52,18848
20070901|2007-08-15 02:00,15,107.52,107.525,107.445,107.475,23890
20070901|2007-08-15 02:30,15,107.475,107.54,107.45,107.525,38532
20070901|2007-08-15 03:00,15,107.525,107.53,107.485,107.505,16781
20070901|2007-08-15 03:30,15,107.505,107.515,107.48,107.51,36292
20070901|2007-08-15 04:00,15,107.51,107.525,107.495,107.515,30513
20070901|2007-08-15 04:30,15,107.515,107.57,107.49,107.56,38101
20070901|2007-08-15 05:00,15,107.565,107.62,107.55,107.615,43182
20070901|2007-08-15 05:30,15,107.615,107.635,107.595,107.63,24989
20070901|2007-08-15 06:00,15,107.63,107.655,107.57,107.575,35406
20070901|2007-08-15 06:30,15,107.575,107.655,107.57,107.645,33166
20070901|2007-08-15 07:00,15,107.645,107.655,107.53,107.535,38891
20070901|2007-08-15 07:30,15,107.535,107.69,107.525,107.67,41592
20070901|2007-08-15 08:00,15,107.67,107.67,107.59,107.635,32860
20070901|2007-08-15 08:30,15,107.64,107.68,107.49,107.575,55581
20070901|2007-08-15 09:00,15,107.57,107.605,107.49,107.505,56641
20070901|2007-08-15 09:30,15,107.505,107.61,107.5,107.53,38052
20070901|2007-08-15 10:00,15,107.525,107.535,107.505,107.51,24300
20070901|2007-08-15 10:30,15,107.505,107.625,107.505,107.585,12239
20070901|2007-08-15 11:00,15,107.59,107.595,107.55,107.56,7611
20070901|2007-08-15 11:30,15,107.56,107.58,107.545,107.57,2655
20070901|2007-08-15 12:00,15,107.565,107.565,107.53,107.535,2759
20070901|2007-08-15 12:30,15,107.525,107.54,107.49,107.515,1580
20070901|2007-08-15 13:00,15,107.52,107.56,107.515,107.56,313
20070901|2007-08-15 13:30,15,107.57,107.655,107.56,107.64,2340
20070901|2007-08-15 14:00,15,107.64,107.685,107.64,107.66,806
20070901|2007-08-15 14:30,15,107.66,107.705,107.66,107.67,1606
20070901|2007-08-15 15:00,15,107.69,107.69,107.69,107.69,8
20070901|2007-08-16 01:00,16,107.75,107.81,107.665,107.8,36551
20070901|2007-08-16 01:30,16,107.8,107.89,107.785,107.845,37711
20070901|2007-08-16 02:00,16,107.85,107.9,107.79,107.815,53768
20070901|2007-08-16 02:30,16,107.815,107.835,107.78,107.805,41115
20070901|2007-08-16 03:00,16,107.81,107.89,107.8,107.865,31472
20070901|2007-08-16 03:30,16,107.865,107.865,107.795,107.815,24076
20070901|2007-08-16 04:00,16,107.815,107.905,107.795,107.905,43869
20070901|2007-08-16 04:30,16,107.905,107.92,107.865,107.905,37614
20070901|2007-08-16 05:00,16,107.905,107.98,107.86,107.935,67121
20070901|2007-08-16 05:30,16,107.94,108.34,107.935,108.175,111921
20070901|2007-08-16 06:00,16,108.175,108.28,108.15,108.28,35588
20070901|2007-08-16 06:30,16,108.28,108.285,108.19,108.19,38372
20070901|2007-08-16 07:00,16,108.195,108.205,108.06,108.155,51403
20070901|2007-08-16 07:30,16,108.15,108.155,107.945,107.99,63579
20070901|2007-08-16 08:00,16,107.99,108.115,107.99,108.09,48121
20070901|2007-08-16 08:30,16,108.085,108.12,108.01,108.105,46234
20070901|2007-08-16 09:00,16,108.105,108.155,108.065,108.145,47835
20070901|2007-08-16 09:30,16,108.145,108.175,108.06,108.09,43651
20070901|2007-08-16 10:00,16,108.095,108.125,108.055,108.09,41530
20070901|2007-08-16 10:30,16,108.09,108.22,108.09,108.215,27282
20070901|2007-08-16 11:00,16,108.22,108.355,108.195,108.33,26021
20070901|2007-08-16 11:30,16,108.325,108.535,108.31,108.44,40253
20070901|2007-08-16 12:00,16,108.44,108.455,108.35,108.405,8875
20070901|2007-08-16 12:30,16,108.405,108.41,108.26,108.285,12259
20070901|2007-08-16 13:00,16,108.29,108.315,108.265,108.315,3320
20070901|2007-08-16 13:30,16,108.32,108.365,108.31,108.36,2026
20070901|2007-08-16 14:00,16,108.36,108.39,108.35,108.35,579
20070901|2007-08-16 14:30,16,108.35,108.35,108.165,108.175,3532
20070901|2007-08-16 15:00,16,108.18,108.18,108.18,108.18,10
20070901|2007-08-17 01:00,17,108.34,108.475,108.32,108.465,24383
20070901|2007-08-17 01:30,17,108.465,108.465,108.37,108.395,25097
20070901|2007-08-17 02:00,17,108.395,108.47,108.37,108.375,37781
20070901|2007-08-17 02:30,17,108.375,108.375,108.15,108.26,80560
20070901|2007-08-17 03:00,17,108.26,108.26,108.14,108.18,56752
20070901|2007-08-17 03:30,17,108.185,108.21,108.175,108.195,35181
20070901|2007-08-17 04:00,17,108.195,108.245,108.19,108.24,31228
20070901|2007-08-17 04:30,17,108.24,108.28,108.21,108.215,24486
20070901|2007-08-17 05:00,17,108.215,108.24,108.17,108.22,24686
20070901|2007-08-17 05:30,17,108.225,108.265,108.22,108.245,25171
20070901|2007-08-17 06:00,17,108.245,108.28,108.235,108.25,14634
20070901|2007-08-17 06:30,17,108.25,108.385,108.245,108.31,39524
20070901|2007-08-17 07:00,17,108.31,108.53,108.055,108.26,114606
20070901|2007-08-17 07:30,17,108.255,108.27,108.08,108.115,76108
20070901|2007-08-17 08:00,17,108.115,108.14,107.965,108.08,49850
20070901|2007-08-17 08:30,17,108.08,108.225,108.055,108.18,38970
20070901|2007-08-17 09:00,17,108.18,108.235,108.11,108.22,31939
20070901|2007-08-17 09:30,17,108.22,108.235,108.12,108.145,41782
20070901|2007-08-17 10:00,17,108.145,108.16,108.1,108.135,18873
20070901|2007-08-17 10:30,17,108.135,108.17,108.1,108.16,9739
20070901|2007-08-17 11:00,17,108.165,108.17,108.145,108.145,6575
20070901|2007-08-17 11:30,17,108.145,108.16,108.115,108.145,6369
20070901|2007-08-17 12:00,17,108.14,108.15,108.125,108.13,2223
20070901|2007-08-17 12:30,17,108.12,108.14,108.1,108.14,870
20070901|2007-08-17 13:00,17,108.14,108.14,108.105,108.14,217
20070901|2007-08-17 13:30,17,108.13,108.15,108.13,108.135,8
20070901|2007-08-17 14:00,17,108.135,108.135,108.1,108.13,133
20070901|2007-08-17 14:30,17,108.14,108.16,108.135,108.14,53
20070901|2007-08-20 01:00,20,108.035,108.08,107.99,108.02,15599
20070901|2007-08-20 01:30,20,108.02,108.06,107.99,108.025,16226
20070901|2007-08-20 02:00,20,108.025,108.095,108.025,108.075,19772
20070901|2007-08-20 02:30,20,108.07,108.105,108.025,108.025,23006
20070901|2007-08-20 03:00,20,108.02,108.03,108,108.02,18631
20070901|2007-08-20 03:30,20,108.02,108.03,107.98,107.98,20733
20070901|2007-08-20 04:00,20,107.98,108.055,107.98,108.05,22683
20070901|2007-08-20 04:30,20,108.055,108.12,108.045,108.1,20264
20070901|2007-08-20 05:00,20,108.105,108.12,108.09,108.095,23511
20070901|2007-08-20 05:30,20,108.095,108.1,108.06,108.08,18996
20070901|2007-08-20 06:00,20,108.08,108.1,108.065,108.065,8287
20070901|2007-08-20 06:30,20,108.065,108.075,108.045,108.065,13397
20070901|2007-08-20 07:00,20,108.065,108.085,108.06,108.075,12484
20070901|2007-08-20 07:30,20,108.075,108.09,108.065,108.08,17506
20070901|2007-08-20 08:00,20,108.08,108.11,108.06,108.08,17126
20070901|2007-08-20 08:30,20,108.08,108.155,108.065,108.12,34233
20070901|2007-08-20 09:00,20,108.12,108.165,108.11,108.165,22575
20070901|2007-08-20 09:30,20,108.17,108.185,108.13,108.16,17091
20070901|2007-08-20 10:00,20,108.16,108.21,108.14,108.17,18070
20070901|2007-08-20 10:30,20,108.175,108.23,108.155,108.215,13631
20070901|2007-08-20 11:00,20,108.21,108.37,108.205,108.275,21154
20070901|2007-08-20 11:30,20,108.275,108.3,108.255,108.29,9030
20070901|2007-08-20 12:00,20,108.29,108.3,108.26,108.28,1701
20070901|2007-08-20 12:30,20,108.275,108.285,108.24,108.24,649
20070901|2007-08-20 13:00,20,108.245,108.27,108.245,108.265,969
20070901|2007-08-20 13:30,20,108.265,108.265,108.245,108.245,939
20070901|2007-08-20 14:00,20,108.245,108.245,108.22,108.22,443
20070901|2007-08-20 14:30,20,108.23,108.23,108.21,108.225,324
20070901|2007-08-20 15:00,20,108.215,108.215,108.215,108.215,2
20070901|2007-08-21 01:00,21,108.22,108.255,108.19,108.25,14124
20070901|2007-08-21 01:30,21,108.25,108.335,108.25,108.32,11251
20070901|2007-08-21 02:00,21,108.32,108.49,108.32,108.43,43504
20070901|2007-08-21 02:30,21,108.43,108.475,108.425,108.44,25550
20070901|2007-08-21 03:00,21,108.44,108.455,108.4,108.43,29065
20070901|2007-08-21 03:30,21,108.43,108.44,108.4,108.42,17181
20070901|2007-08-21 04:00,21,108.42,108.475,108.42,108.44,24907
20070901|2007-08-21 04:30,21,108.44,108.565,108.425,108.535,45381
20070901|2007-08-21 05:00,21,108.53,108.65,108.505,108.625,51392
20070901|2007-08-21 05:30,21,108.625,108.69,108.6,108.68,39893
20070901|2007-08-21 06:00,21,108.68,108.685,108.57,108.575,33287
20070901|2007-08-21 06:30,21,108.575,108.59,108.495,108.545,23015
20070901|2007-08-21 07:00,21,108.545,108.56,108.47,108.505,32297
20070901|2007-08-21 07:30,21,108.505,108.62,108.485,108.575,35443
20070901|2007-08-21 08:00,21,108.57,108.63,108.525,108.62,38508
20070901|2007-08-21 08:30,21,108.615,108.625,108.54,108.57,34890
20070901|2007-08-21 09:00,21,108.57,108.665,108.565,108.635,25888
20070901|2007-08-21 09:30,21,108.635,108.64,108.49,108.49,31870
20070901|2007-08-21 10:00,21,108.485,108.5,108.35,108.42,60758
20070901|2007-08-21 10:30,21,108.42,108.455,108.395,108.44,21513
20070901|2007-08-21 11:00,21,108.44,108.48,108.395,108.42,10770
20070901|2007-08-21 11:30,21,108.42,108.48,108.41,108.48,5415
20070901|2007-08-21 12:00,21,108.485,108.485,108.385,108.4,3660
20070901|2007-08-21 12:30,21,108.39,108.395,108.33,108.39,4724
20070901|2007-08-21 13:00,21,108.39,108.44,108.375,108.44,398
20070901|2007-08-21 13:30,21,108.445,108.525,108.44,108.51,2824
20070901|2007-08-21 14:00,21,108.48,108.485,108.465,108.465,200
20070901|2007-08-21 14:30,21,108.46,108.495,108.445,108.47,133
20070901|2007-08-21 15:00,21,108.46,108.46,108.46,108.46,27
20070901|2007-08-22 01:00,22,108.35,108.35,108.275,108.315,14731
20070901|2007-08-22 01:30,22,108.315,108.32,108.21,108.25,16432
20070901|2007-08-22 02:00,22,108.25,108.295,108.195,108.215,29863
20070901|2007-08-22 02:30,22,108.215,108.245,108.14,108.14,50295
20070901|2007-08-22 03:00,22,108.145,108.165,108.12,108.145,23343
20070901|2007-08-22 03:30,22,108.145,108.185,108.135,108.155,17546
20070901|2007-08-22 04:00,22,108.16,108.215,108.15,108.195,18537
20070901|2007-08-22 04:30,22,108.2,108.235,108.2,108.22,16907
20070901|2007-08-22 05:00,22,108.22,108.26,108.22,108.235,20826
20070901|2007-08-22 05:30,22,108.24,108.245,108.18,108.225,16308
20070901|2007-08-22 06:00,22,108.22,108.265,108.215,108.235,17361
20070901|2007-08-22 06:30,22,108.23,108.26,108.205,108.215,12980
20070901|2007-08-22 07:00,22,108.215,108.26,108.165,108.24,24294
20070901|2007-08-22 07:30,22,108.245,108.26,108.06,108.08,45246
20070901|2007-08-22 08:00,22,108.08,108.125,108.07,108.075,23337
20070901|2007-08-22 08:30,22,108.07,108.125,107.85,107.86,111326
20070901|2007-08-22 09:00,22,107.86,107.94,107.745,107.84,66529
20070901|2007-08-22 09:30,22,107.84,107.91,107.81,107.89,55331
20070901|2007-08-22 10:00,22,107.89,107.995,107.89,107.945,35058
20070901|2007-08-22 10:30,22,107.945,107.965,107.925,107.95,26329
20070901|2007-08-22 11:00,22,107.95,108.02,107.945,108.015,11129
20070901|2007-08-22 11:30,22,108.01,108.09,108.01,108.07,10466
20070901|2007-08-22 12:00,22,108.065,108.075,107.99,108,4091
20070901|2007-08-22 12:30,22,108,108.02,107.985,108,435
20070901|2007-08-22 13:00,22,107.995,108.03,107.99,108.02,319
20070901|2007-08-22 13:30,22,108.015,108.04,108.01,108.01,596
20070901|2007-08-22 14:00,22,108.01,108.025,107.96,107.96,540
20070901|2007-08-22 14:30,22,107.96,107.97,107.935,107.955,166
20070901|2007-08-23 01:00,23,107.81,107.835,107.72,107.76,28826
20070901|2007-08-23 01:30,23,107.765,107.795,107.685,107.7,22995
20070901|2007-08-23 02:00,23,107.705,107.74,107.66,107.7,28281
20070901|2007-08-23 02:30,23,107.695,107.7,107.65,107.685,25643
20070901|2007-08-23 03:00,23,107.685,107.785,107.685,107.755,33468
20070901|2007-08-23 03:30,23,107.755,107.765,107.73,107.76,19490
20070901|2007-08-23 04:00,23,107.76,107.83,107.755,107.78,32692
20070901|2007-08-23 04:30,23,107.78,107.795,107.68,107.69,37085
20070901|2007-08-23 05:00,23,107.69,107.7,107.645,107.695,30015
20070901|2007-08-23 05:30,23,107.695,107.86,107.665,107.82,40418
20070901|2007-08-23 06:00,23,107.82,107.82,107.755,107.795,28703
20070901|2007-08-23 06:30,23,107.795,107.855,107.79,107.845,24211
20070901|2007-08-23 07:00,23,107.85,107.89,107.83,107.83,27359
20070901|2007-08-23 07:30,23,107.83,107.915,107.825,107.905,28820
20070901|2007-08-23 08:00,23,107.905,107.91,107.805,107.835,24069
20070901|2007-08-23 08:30,23,107.84,108.05,107.835,108.015,62383
20070901|2007-08-23 09:00,23,108.02,108.03,107.965,107.99,45072
20070901|2007-08-23 09:30,23,107.99,107.99,107.895,107.935,24630
20070901|2007-08-23 10:00,23,107.93,108.01,107.93,108.005,25653
20070901|2007-08-23 10:30,23,108.01,108.09,108.01,108.08,21933
20070901|2007-08-23 11:00,23,108.08,108.08,108.06,108.075,13623
20070901|2007-08-23 11:30,23,108.075,108.11,108.055,108.095,10360
20070901|2007-08-23 12:00,23,108.09,108.14,108.07,108.115,3249
20070901|2007-08-23 12:30,23,108.1,108.115,108.065,108.075,225
20070901|2007-08-23 13:00,23,108.075,108.075,108.03,108.04,1450
20070901|2007-08-23 13:30,23,108.04,108.08,108.035,108.065,277
20070901|2007-08-23 14:00,23,108.075,108.09,108.035,108.045,414
20070901|2007-08-23 14:30,23,108.04,108.07,108.025,108.035,139
20070901|2007-08-23 15:00,23,108.03,108.03,108.03,108.03,58
20070901|2007-08-24 01:00,24,108.025,108.11,108.025,108.08,15245
20070901|2007-08-24 01:30,24,108.08,108.19,108.075,108.165,19740
20070901|2007-08-24 02:00,24,108.16,108.16,108.045,108.05,22886
20070901|2007-08-24 02:30,24,108.05,108.065,107.965,107.99,30224
20070901|2007-08-24 03:00,24,107.99,108.065,107.99,108.055,10876
20070901|2007-08-24 03:30,24,108.055,108.07,108.02,108.06,20425
20070901|2007-08-24 04:00,24,108.06,108.115,108.06,108.085,12403
20070901|2007-08-24 04:30,24,108.085,108.115,108.075,108.11,16565
20070901|2007-08-24 05:00,24,108.115,108.14,108.095,108.135,15901
20070901|2007-08-24 05:30,24,108.135,108.15,108.1,108.115,13883
20070901|2007-08-24 06:00,24,108.115,108.115,108.05,108.06,17879
20070901|2007-08-24 06:30,24,108.06,108.07,108.025,108.05,16744
20070901|2007-08-24 07:00,24,108.05,108.09,108.005,108.015,22338
20070901|2007-08-24 07:30,24,108.01,108.055,107.98,108.015,23106
20070901|2007-08-24 08:00,24,108.02,108.17,108.02,108.14,49834
20070901|2007-08-24 08:30,24,108.14,108.195,108.06,108.07,44752
20070901|2007-08-24 09:00,24,108.07,108.095,107.94,107.98,47333
20070901|2007-08-24 09:30,24,107.98,108.045,107.95,108.04,22488
20070901|2007-08-24 10:00,24,108.04,108.04,107.99,108.01,14533
20070901|2007-08-24 10:30,24,108.015,108.045,108.01,108.015,7695
20070901|2007-08-24 11:00,24,108.015,108.02,107.925,107.98,10073
20070901|2007-08-24 11:30,24,107.975,107.995,107.935,107.98,4568
20070901|2007-08-24 12:00,24,107.985,108.015,107.975,107.985,2368
20070901|2007-08-24 12:30,24,107.985,108.02,107.985,107.985,1127
20070901|2007-08-24 13:00,24,107.99,107.99,107.95,107.985,65
20070901|2007-08-24 13:30,24,107.985,107.99,107.94,107.94,47
20070901|2007-08-24 14:00,24,107.97,107.975,107.96,107.97,138
20070901|2007-08-24 14:30,24,107.97,107.975,107.96,107.975,507
20070901|2007-08-24 15:00,24,107.975,107.975,107.94,107.94,47
20070901|2007-08-27 01:00,27,107.935,107.975,107.735,107.76,15115
20070901|2007-08-27 01:30,27,107.76,107.79,107.735,107.745,11096
20070901|2007-08-27 02:00,27,107.75,107.785,107.725,107.745,9688
20070901|2007-08-27 02:30,27,107.75,107.78,107.75,107.765,8388
20070901|2007-08-27 03:00,27,107.765,107.78,107.715,107.745,12206
20070901|2007-08-27 03:30,27,107.745,107.745,107.7,107.715,11567
20070901|2007-08-27 04:00,27,107.72,107.73,107.7,107.725,4456
20070901|2007-08-27 04:30,27,107.73,107.745,107.725,107.73,4955
20070901|2007-08-27 05:00,27,107.73,107.735,107.715,107.735,2571
20070901|2007-08-27 05:30,27,107.735,107.795,107.735,107.785,6504
20070901|2007-08-27 06:00,27,107.785,107.805,107.77,107.79,6073
20070901|2007-08-27 06:30,27,107.79,107.79,107.775,107.785,3036
20070901|2007-08-27 07:00,27,107.785,107.83,107.775,107.83,5767
20070901|2007-08-27 07:30,27,107.83,107.9,107.83,107.885,12033
20070901|2007-08-27 08:00,27,107.885,107.91,107.855,107.91,5712
20070901|2007-08-27 08:30,27,107.915,107.95,107.885,107.92,12673
20070901|2007-08-27 09:00,27,107.92,107.965,107.885,107.95,14708
20070901|2007-08-27 09:30,27,107.96,108.175,107.96,108.11,41567
20070901|2007-08-27 10:00,27,108.11,108.175,108.105,108.135,13683
20070901|2007-08-27 10:30,27,108.14,108.165,108.13,108.14,4183
20070901|2007-08-27 11:00,27,108.145,108.165,108.13,108.13,2306
20070901|2007-08-27 11:30,27,108.135,108.135,108.095,108.095,2151
20070901|2007-08-27 12:00,27,108.095,108.12,108.08,108.105,1202
20070901|2007-08-27 12:30,27,108.115,108.18,108.105,108.18,639
20070901|2007-08-27 13:00,27,108.16,108.17,108.155,108.16,40
20070901|2007-08-27 13:30,27,108.155,108.155,108.13,108.15,288
20070901|2007-08-27 14:00,27,108.15,108.18,108.15,108.175,317
20070901|2007-08-27 14:30,27,108.18,108.205,108.175,108.2,280
20070901|2007-08-28 01:00,28,108.23,108.24,108.135,108.18,11419
20070901|2007-08-28 01:30,28,108.18,108.22,108.17,108.21,13424
20070901|2007-08-28 02:00,28,108.205,108.22,108.14,108.16,16371
20070901|2007-08-28 02:30,28,108.165,108.175,108.11,108.115,28883
20070901|2007-08-28 03:00,28,108.115,108.135,108.06,108.075,41183
20070901|2007-08-28 03:30,28,108.07,108.08,108.02,108.04,32271
20070901|2007-08-28 04:00,28,108.04,108.09,108.04,108.085,16570
20070901|2007-08-28 04:30,28,108.08,108.085,108.05,108.06,21637
20070901|2007-08-28 05:00,28,108.06,108.09,108.05,108.085,18521
20070901|2007-08-28 05:30,28,108.085,108.095,108.065,108.07,13215
20070901|2007-08-28 06:00,28,108.07,108.135,108.07,108.115,23835
20070901|2007-08-28 06:30,28,108.12,108.135,108.09,108.095,16686
20070901|2007-08-28 07:00,28,108.095,108.11,108.05,108.055,24466
20070901|2007-08-28 07:30,28,108.055,108.07,107.985,108.065,23687
20070901|2007-08-28 08:00,28,108.065,108.075,108.035,108.05,16920
20070901|2007-08-28 08:30,28,108.055,108.12,108.025,108.075,28370
20070901|2007-08-28 09:00,28,108.075,108.135,108.065,108.115,27983
20070901|2007-08-28 09:30,28,108.115,108.155,108.1,108.14,23358
20070901|2007-08-28 10:00,28,108.135,108.215,108.135,108.19,29280
20070901|2007-08-28 10:30,28,108.19,108.225,108.165,108.17,16815
20070901|2007-08-28 11:00,28,108.17,108.19,108.16,108.17,13296
20070901|2007-08-28 11:30,28,108.17,108.185,108.17,108.18,4677
20070901|2007-08-28 12:00,28,108.18,108.21,108.175,108.205,5770
20070901|2007-08-28 12:30,28,108.205,108.215,108.155,108.18,1588
20070901|2007-08-28 13:00,28,108.195,108.23,108.17,108.22,368
20070901|2007-08-28 13:30,28,108.215,108.25,108.215,108.245,2050
20070901|2007-08-28 14:00,28,108.25,108.26,108.245,108.255,1557
20070901|2007-08-28 14:30,28,108.26,108.32,108.26,108.315,1808
20070901|2007-08-28 15:00,28,108.32,108.32,108.32,108.32,1
20070901|2007-08-29 01:00,29,108.35,108.375,108.305,108.335,16182
20070901|2007-08-29 01:30,29,108.33,108.335,108.275,108.275,18170
20070901|2007-08-29 02:00,29,108.275,108.335,108.255,108.31,29144
20070901|2007-08-29 02:30,29,108.305,108.375,108.305,108.355,33527
20070901|2007-08-29 03:00,29,108.35,108.36,108.325,108.335,26029
20070901|2007-08-29 03:30,29,108.335,108.34,108.295,108.295,23628
20070901|2007-08-29 04:00,29,108.295,108.3,108.22,108.24,28130
20070901|2007-08-29 04:30,29,108.24,108.25,108.18,108.22,31443
20070901|2007-08-29 05:00,29,108.225,108.26,108.22,108.235,13664
20070901|2007-08-29 05:30,29,108.245,108.25,108.19,108.205,15428
20070901|2007-08-29 06:00,29,108.2,108.245,108.19,108.215,17141
20070901|2007-08-29 06:30,29,108.22,108.22,108.19,108.21,11275
20070901|2007-08-29 07:00,29,108.21,108.245,108.195,108.205,25021
20070901|2007-08-29 07:30,29,108.2,108.205,108.15,108.19,41316
20070901|2007-08-29 08:00,29,108.19,108.22,108.175,108.195,27582
20070901|2007-08-29 08:30,29,108.195,108.29,108.185,108.29,35626
20070901|2007-08-29 09:00,29,108.285,108.305,108.25,108.28,33858
20070901|2007-08-29 09:30,29,108.275,108.295,108.23,108.245,23725
20070901|2007-08-29 10:00,29,108.245,108.25,108.195,108.23,26134
20070901|2007-08-29 10:30,29,108.23,108.24,108.16,108.16,19367
20070901|2007-08-29 11:00,29,108.165,108.185,108.11,108.13,11470
20070901|2007-08-29 11:30,29,108.135,108.16,108.11,108.155,12324
20070901|2007-08-29 12:00,29,108.16,108.235,108.13,108.225,12237
20070901|2007-08-29 12:30,29,108.225,108.225,108.175,108.185,709
20070901|2007-08-29 13:00,29,108.195,108.2,108.13,108.13,1481
20070901|2007-08-29 13:30,29,108.13,108.13,108.075,108.105,838
20070901|2007-08-29 14:00,29,108.1,108.1,108.04,108.07,652
20070901|2007-08-29 14:30,29,108.065,108.065,108.025,108.03,709
20070901|2007-08-29 15:00,29,108.025,108.025,108.025,108.025,14
20070901|2007-08-30 01:00,30,108.14,108.17,108.1,108.165,12520
20070901|2007-08-30 01:30,30,108.16,108.185,108.145,108.16,9380
20070901|2007-08-30 02:00,30,108.16,108.215,108.145,108.185,23327
20070901|2007-08-30 02:30,30,108.185,108.235,108.165,108.215,27069
20070901|2007-08-30 03:00,30,108.21,108.22,108.135,108.15,29547
20070901|2007-08-30 03:30,30,108.15,108.15,108.045,108.07,41018
20070901|2007-08-30 04:00,30,108.07,108.11,108.025,108.075,37790
20070901|2007-08-30 04:30,30,108.08,108.165,108.08,108.155,20499
20070901|2007-08-30 05:00,30,108.155,108.18,108.155,108.17,21748
20070901|2007-08-30 05:30,30,108.17,108.21,108.165,108.2,20152
20070901|2007-08-30 06:00,30,108.205,108.21,108.175,108.19,10740
20070901|2007-08-30 06:30,30,108.185,108.21,108.185,108.205,12061
20070901|2007-08-30 07:00,30,108.205,108.225,108.175,108.2,32506
20070901|2007-08-30 07:30,30,108.2,108.205,108.115,108.165,35754
20070901|2007-08-30 08:00,30,108.16,108.22,108.15,108.175,35374
20070901|2007-08-30 08:30,30,108.175,108.185,108.115,108.145,29014
20070901|2007-08-30 09:00,30,108.145,108.18,108.145,108.15,32051
20070901|2007-08-30 09:30,30,108.155,108.19,108.15,108.17,22837
20070901|2007-08-30 10:00,30,108.17,108.175,108.1,108.125,18623
20070901|2007-08-30 10:30,30,108.125,108.145,108.11,108.145,13950
20070901|2007-08-30 11:00,30,108.145,108.195,108.145,108.165,15230
20070901|2007-08-30 11:30,30,108.165,108.175,108.15,108.165,4237
20070901|2007-08-30 12:00,30,108.17,108.195,108.155,108.185,2420
20070901|2007-08-30 12:30,30,108.195,108.2,108.175,108.175,815
20070901|2007-08-30 13:00,30,108.175,108.205,108.175,108.19,716
20070901|2007-08-30 13:30,30,108.19,108.23,108.185,108.23,1115
20070901|2007-08-30 14:00,30,108.225,108.23,108.205,108.21,346
20070901|2007-08-30 14:30,30,108.205,108.22,108.2,108.21,85
20070901|2007-08-30 15:00,30,108.23,108.23,108.23,108.23,1
20070901|2007-08-31 01:00,31,108.015,108.015,107.925,107.98,25332
20070901|2007-08-31 01:30,31,107.98,108.015,107.955,107.96,19536
20070901|2007-08-31 02:00,31,107.965,107.98,107.87,107.94,51050
20070901|2007-08-31 02:30,31,107.945,107.95,107.835,107.87,40777
20070901|2007-08-31 03:00,31,107.87,107.895,107.865,107.88,30247
20070901|2007-08-31 03:30,31,107.88,107.925,107.88,107.905,27329
20070901|2007-08-31 04:00,31,107.905,107.915,107.885,107.89,21849
20070901|2007-08-31 04:30,31,107.885,107.935,107.885,107.925,17145
20070901|2007-08-31 05:00,31,107.925,107.94,107.87,107.88,19980
20070901|2007-08-31 05:30,31,107.88,107.905,107.855,107.87,18642
20070901|2007-08-31 06:00,31,107.87,107.91,107.86,107.895,20860
20070901|2007-08-31 06:30,31,107.895,107.895,107.865,107.89,16617
20070901|2007-08-31 07:00,31,107.895,107.92,107.875,107.915,26008
20070901|2007-08-31 07:30,31,107.915,107.915,107.72,107.74,66168
20070901|2007-08-31 08:00,31,107.74,107.79,107.735,107.775,40329
20070901|2007-08-31 08:30,31,107.775,107.85,107.77,107.845,34869
20070901|2007-08-31 09:00,31,107.845,108,107.805,108,76324
20070901|2007-08-31 09:30,31,108,108.05,107.955,108.03,41764
20070901|2007-08-31 10:00,31,108.03,108.075,107.98,107.985,40409
20070901|2007-08-31 10:30,31,107.985,108.015,107.965,107.97,15558
20070901|2007-08-31 11:00,31,107.97,108.005,107.97,107.97,13109
20070901|2007-08-31 11:30,31,107.97,107.97,107.915,107.925,8117
20070901|2007-08-31 12:00,31,107.92,107.96,107.92,107.96,2156
20070901|2007-08-31 12:30,31,107.955,107.965,107.95,107.95,770
20070901|2007-08-31 13:00,31,107.955,107.96,107.955,107.96,15
20070901|2007-08-31 13:30,31,107.95,107.96,107.925,107.945,206
20070901|2007-08-31 14:00,31,107.94,107.94,107.94,107.94,16
20070901|2007-08-31 14:30,31,107.94,107.94,107.915,107.915,221
20070901|2007-09-03 01:00,3,107.895,107.98,107.895,107.945,8597
20070901|2007-09-03 01:30,3,107.95,107.995,107.93,107.975,16447
20070901|2007-09-03 02:00,3,107.975,108.08,107.97,108.065,24200
20070901|2007-09-03 02:30,3,108.065,108.09,108.005,108.01,25782
20070901|2007-09-03 03:00,3,108.01,108.015,107.97,107.98,80600
20070901|2007-09-03 03:30,3,107.98,108.005,107.96,107.995,30045
20070901|2007-09-03 04:00,3,107.995,108,107.98,107.985,15473
20070901|2007-09-03 04:30,3,107.99,107.99,107.9,107.92,31240
20070901|2007-09-03 05:00,3,107.92,107.92,107.84,107.86,26157
20070901|2007-09-03 05:30,3,107.86,107.89,107.85,107.88,24094
20070901|2007-09-03 06:00,3,107.885,107.91,107.87,107.885,21818
20070901|2007-09-03 06:30,3,107.885,107.885,107.865,107.875,9958
20070901|2007-09-03 07:00,3,107.87,107.88,107.865,107.88,12347
20070901|2007-09-03 07:30,3,107.885,107.94,107.885,107.93,29697
20070901|2007-09-03 08:00,3,107.935,107.935,107.9,107.905,32444
20070901|2007-09-03 08:30,3,107.905,107.91,107.895,107.905,16264
20070901|2007-09-03 09:00,3,107.905,107.915,107.9,107.905,30310
20070901|2007-09-03 09:30,3,107.9,107.91,107.855,107.87,26049
20070901|2007-09-03 10:00,3,107.87,107.91,107.87,107.885,9286
20070901|2007-09-03 10:30,3,107.885,107.9,107.87,107.885,6326
20070901|2007-09-03 11:00,3,107.89,107.895,107.885,107.895,26424
20070901|2007-09-03 11:30,3,107.885,107.92,107.885,107.92,5963
20070901|2007-09-03 12:00,3,107.92,107.92,107.89,107.91,1639
20070901|2007-09-03 12:30,3,107.91,107.915,107.9,107.9,103
20070901|2007-09-03 13:00,3,107.91,107.91,107.9,107.9,3
20070901|2007-09-03 13:30,3,107.91,107.92,107.91,107.92,317
20070901|2007-09-03 14:00,3,107.92,107.925,107.915,107.915,4
20070901|2007-09-03 14:30,3,107.925,107.925,107.915,107.915,81
20070901|2007-09-03 15:00,3,107.925,107.925,107.925,107.925,55
20070901|2007-09-04 01:00,4,107.95,107.97,107.89,107.91,23498
20070901|2007-09-04 01:30,4,107.91,107.94,107.88,107.94,50340
20070901|2007-09-04 02:00,4,107.94,108.03,107.94,108.02,46270
20070901|2007-09-04 02:30,4,108.025,108.045,108.01,108.04,90141
20070901|2007-09-04 03:00,4,108.04,108.1,108.04,108.07,57907
20070901|2007-09-04 03:30,4,108.065,108.075,108.025,108.04,81209
20070901|2007-09-04 04:00,4,108.035,108.045,108.01,108.02,43004
20070901|2007-09-04 04:30,4,108.02,108.02,107.995,108.005,85691
20070901|2007-09-04 05:00,4,108,108.035,107.995,108.025,29853
20070901|2007-09-04 05:30,4,108.03,108.055,108.025,108.045,34870
20070901|2007-09-04 06:00,4,108.04,108.045,108.03,108.035,40162
20070901|2007-09-04 06:30,4,108.035,108.045,108.02,108.03,32911
20070901|2007-09-04 07:00,4,108.035,108.05,108.02,108.02,28847
20070901|2007-09-04 07:30,4,108.025,108.055,108.025,108.04,42797
20070901|2007-09-04 08:00,4,108.04,108.04,107.98,107.99,51449
20070901|2007-09-04 08:30,4,107.985,108.025,107.985,108,84713
20070901|2007-09-04 09:00,4,108,108.01,107.915,107.92,62843
20070901|2007-09-04 09:30,4,107.92,107.93,107.785,107.84,87474
20070901|2007-09-04 10:00,4,107.845,107.85,107.82,107.85,60914
20070901|2007-09-04 10:30,4,107.85,107.87,107.81,107.86,69945
20070901|2007-09-04 11:00,4,107.86,107.86,107.835,107.84,8855
20070901|2007-09-04 11:30,4,107.84,107.905,107.84,107.9,24211
20070901|2007-09-04 12:00,4,107.91,107.91,107.87,107.885,9051
20070901|2007-09-04 12:30,4,107.885,107.89,107.855,107.89,344
20070901|2007-09-04 13:00,4,107.895,107.9,107.845,107.855,290
20070901|2007-09-04 13:30,4,107.855,107.865,107.81,107.81,366
20070901|2007-09-04 14:00,4,107.825,107.84,107.815,107.815,380
20070901|2007-09-04 14:30,4,107.815,107.835,107.81,107.83,220
20070901|2007-09-05 01:00,5,107.95,107.965,107.915,107.965,22146
20070901|2007-09-05 01:30,5,107.965,108.005,107.955,107.97,24115
20070901|2007-09-05 02:00,5,107.97,107.99,107.895,107.905,111695
20070901|2007-09-05 02:30,5,107.91,107.935,107.9,107.92,33739
20070901|2007-09-05 03:00,5,107.92,107.92,107.88,107.885,59981
20070901|2007-09-05 03:30,5,107.885,107.885,107.835,107.86,62920
20070901|2007-09-05 04:00,5,107.86,107.87,107.83,107.835,34539
20070901|2007-09-05 04:30,5,107.835,107.845,107.78,107.815,53528
20070901|2007-09-05 05:00,5,107.81,107.815,107.77,107.79,35099
20070901|2007-09-05 05:30,5,107.79,107.815,107.785,107.815,38132
20070901|2007-09-05 06:00,5,107.815,107.845,107.8,107.825,22052
20070901|2007-09-05 06:30,5,107.825,107.87,107.82,107.865,19098
20070901|2007-09-05 07:00,5,107.865,107.955,107.865,107.945,27556
20070901|2007-09-05 07:30,5,107.94,107.965,107.905,107.91,53201
20070901|2007-09-05 08:00,5,107.915,107.965,107.91,107.96,51779
20070901|2007-09-05 08:30,5,107.965,108.035,107.96,108.035,28244
20070901|2007-09-05 09:00,5,108.035,108.195,108.025,108.135,46851
20070901|2007-09-05 09:30,5,108.135,108.16,108.125,108.145,38900
20070901|2007-09-05 10:00,5,108.145,108.155,108.12,108.145,27618
20070901|2007-09-05 10:30,5,108.145,108.185,108.12,108.13,44613
20070901|2007-09-05 11:00,5,108.125,108.145,108.11,108.12,4064
20070901|2007-09-05 11:30,5,108.12,108.125,108.09,108.1,5932
20070901|2007-09-05 12:00,5,108.095,108.125,108.09,108.125,1781
20070901|2007-09-05 12:30,5,108.12,108.14,108.1,108.11,360
20070901|2007-09-05 13:00,5,108.125,108.13,108.12,108.12,22
20070901|2007-09-05 13:30,5,108.12,108.13,108.115,108.125,101
20070901|2007-09-05 14:00,5,108.13,108.13,108.1,108.125,165
20070901|2007-09-05 14:30,5,108.095,108.14,108.095,108.14,2070
20070901|2007-09-06 01:00,6,108.1,108.1,108.01,108.03,6829
20070901|2007-09-06 01:30,6,108.03,108.09,108.03,108.085,6686
20070901|2007-09-06 02:00,6,108.06,108.07,108.045,108.055,9588
20070901|2007-09-06 02:30,6,108.045,108.055,108.035,108.04,2819
20070901|2007-09-06 03:00,6,108.04,108.045,107.92,107.955,11600
20070901|2007-09-06 03:30,6,107.95,107.965,107.93,107.955,14583
20070901|2007-09-06 04:00,6,107.94,107.985,107.94,107.985,2134
20070901|2007-09-06 04:30,6,108,108.04,108,108.02,2174
20070901|2007-09-06 05:00,6,108.045,108.085,108.045,108.085,1096
20071201|2007-06-15 03:30,15,105.72,105.72,105.72,105.72,1
20071201|2007-06-20 02:00,20,105.81,105.81,105.81,105.81,1
20071201|2007-06-26 13:30,26,105.885,105.885,105.885,105.885,1
20071201|2007-07-05 02:30,5,105.7,105.7,105.7,105.7,1
20071201|2007-07-12 05:30,12,105.77,105.79,105.77,105.79,16
20071201|2007-07-12 06:30,12,105.775,105.775,105.775,105.775,15
20071201|2007-07-16 09:30,16,105.69,105.69,105.69,105.69,1
20071201|2007-07-17 03:00,17,105.86,105.86,105.86,105.86,10
20071201|2007-07-19 03:30,19,105.77,105.77,105.77,105.77,1
20071201|2007-07-19 06:00,19,105.77,105.77,105.77,105.77,1
20071201|2007-07-20 07:00,20,106.18,106.18,106.18,106.18,2
20071201|2007-07-27 02:30,27,107,107,107,107,1
20071201|2007-07-27 06:30,27,107.055,107.055,107.055,107.055,2
20071201|2007-07-31 03:00,31,106.87,106.91,106.87,106.91,133
20071201|2007-08-01 03:00,1,107.19,107.19,107.18,107.18,2
20071201|2007-08-10 08:00,10,107.09,107.09,107.085,107.085,2
20071201|2007-08-13 07:30,13,106.99,106.99,106.99,106.99,1
20071201|2007-08-13 12:00,13,107.065,107.065,107.065,107.065,1
20071201|2007-08-16 02:00,16,107.65,107.65,107.65,107.65,1
20071201|2007-08-16 11:00,16,108.14,108.14,108.14,108.14,88
20071201|2007-08-17 05:00,17,108.035,108.035,108.035,108.035,1
20071201|2007-08-20 01:00,20,107.8,107.8,107.8,107.8,1
20071201|2007-08-21 02:00,21,108.25,108.25,108.25,108.25,1
20071201|2007-08-21 03:30,21,108.23,108.23,108.23,108.23,100
20071201|2007-08-21 04:00,21,108.26,108.26,108.26,108.26,100
20071201|2007-08-21 05:00,21,108.37,108.37,108.37,108.37,1
20071201|2007-08-22 03:00,22,107.955,107.955,107.955,107.955,7
20071201|2007-08-22 05:00,22,108.065,108.065,108.065,108.065,1
20071201|2007-08-22 06:00,22,108.065,108.065,108.065,108.065,32
20071201|2007-08-22 07:00,22,108.065,108.065,108.065,108.065,34
20071201|2007-08-22 07:30,22,108.065,108.065,107.91,107.92,155
20071201|2007-08-22 08:00,22,107.9,107.94,107.9,107.91,43
20071201|2007-08-22 08:30,22,107.87,107.88,107.77,107.77,45
20071201|2007-08-22 09:00,22,107.74,107.74,107.6,107.6,19
20071201|2007-08-22 09:30,22,107.665,107.665,107.665,107.665,15
20071201|2007-08-22 10:30,22,107.76,107.77,107.76,107.76,46
20071201|2007-08-22 11:00,22,107.79,107.81,107.79,107.81,6
20071201|2007-08-22 11:30,22,107.9,107.9,107.88,107.88,21
20071201|2007-08-23 01:30,23,107.59,107.59,107.59,107.59,3
20071201|2007-08-23 02:00,23,107.53,107.53,107.49,107.49,15
20071201|2007-08-23 02:30,23,107.47,107.49,107.47,107.49,2
20071201|2007-08-23 03:00,23,107.54,107.57,107.54,107.56,8
20071201|2007-08-23 03:30,23,107.57,107.57,107.57,107.57,150
20071201|2007-08-23 05:00,23,107.47,107.5,107.47,107.5,32
20071201|2007-08-23 05:30,23,107.49,107.49,107.48,107.48,2
20071201|2007-08-23 07:00,23,107.7,107.7,107.66,107.66,649
20071201|2007-08-23 07:30,23,107.71,107.72,107.71,107.72,522
20071201|2007-08-23 08:00,23,107.74,107.74,107.64,107.68,317
20071201|2007-08-23 08:30,23,107.67,107.86,107.67,107.86,118
20071201|2007-08-23 09:00,23,107.85,107.85,107.8,107.82,141
20071201|2007-08-23 09:30,23,107.81,107.81,107.74,107.76,494
20071201|2007-08-23 10:00,23,107.78,107.82,107.78,107.82,36
20071201|2007-08-23 10:30,23,107.85,107.9,107.85,107.9,124
20071201|2007-08-23 11:00,23,107.92,107.92,107.91,107.91,100
20071201|2007-08-23 11:30,23,107.91,107.94,107.91,107.94,101
20071201|2007-08-24 01:00,24,107.9,107.9,107.9,107.9,31
20071201|2007-08-24 01:30,24,108.01,108.01,108,108,44
20071201|2007-08-24 02:00,24,107.99,107.99,107.94,107.94,981
20071201|2007-08-24 06:00,24,107.915,107.915,107.915,107.915,100
20071201|2007-08-24 06:30,24,107.885,107.885,107.885,107.885,50
20071201|2007-08-24 07:00,24,107.87,107.87,107.87,107.87,8
20071201|2007-08-24 08:00,24,107.86,107.88,107.86,107.88,135
20071201|2007-08-24 08:30,24,108,108,107.97,107.97,61
20071201|2007-08-24 09:00,24,107.82,107.82,107.82,107.82,1
20071201|2007-08-24 09:30,24,107.85,107.875,107.85,107.87,44
20071201|2007-08-24 11:00,24,107.79,107.79,107.79,107.79,12
20071201|2007-08-24 11:30,24,107.79,107.81,107.79,107.81,27
20071201|2007-08-27 01:00,27,107.8,107.8,107.61,107.61,73
20071201|2007-08-27 01:30,27,107.58,107.61,107.58,107.61,225
20071201|2007-08-27 02:00,27,107.58,107.62,107.565,107.58,280
20071201|2007-08-27 02:30,27,107.58,107.6,107.58,107.595,340
20071201|2007-08-27 03:00,27,107.6,107.6,107.56,107.57,95
20071201|2007-08-27 03:30,27,107.55,107.55,107.54,107.54,18
20071201|2007-08-27 04:00,27,107.56,107.565,107.54,107.565,814
20071201|2007-08-27 04:30,27,107.56,107.56,107.56,107.56,4
20071201|2007-08-27 05:00,27,107.56,107.56,107.56,107.56,20
20071201|2007-08-27 05:30,27,107.57,107.61,107.57,107.595,112
20071201|2007-08-27 06:00,27,107.615,107.615,107.61,107.61,100
20071201|2007-08-27 07:00,27,107.63,107.63,107.63,107.63,10
20071201|2007-08-27 07:30,27,107.67,107.685,107.67,107.68,231
20071201|2007-08-27 08:00,27,107.72,107.74,107.71,107.74,19
20071201|2007-08-27 08:30,27,107.75,107.78,107.75,107.76,597
20071201|2007-08-27 09:00,27,107.77,107.785,107.76,107.78,54
20071201|2007-08-27 09:30,27,107.85,108.01,107.85,107.95,525
20071201|2007-08-27 10:00,27,107.96,108.01,107.95,107.98,121
20071201|2007-08-27 10:30,27,108,108,107.99,107.99,67
20071201|2007-08-27 11:00,27,107.99,107.99,107.97,107.97,43
20071201|2007-08-28 01:30,28,108.02,108.055,108.02,108.055,74
20071201|2007-08-28 02:00,28,108.05,108.06,107.99,107.99,324
20071201|2007-08-28 02:30,28,108.02,108.02,108.02,108.02,2
20071201|2007-08-28 03:00,28,107.975,107.975,107.94,107.94,150
20071201|2007-08-28 03:30,28,107.9,107.9,107.885,107.885,60
20071201|2007-08-28 05:00,28,107.915,107.915,107.915,107.915,120
20071201|2007-08-28 05:30,28,107.915,107.915,107.915,107.915,50
20071201|2007-08-28 07:00,28,107.91,107.91,107.91,107.91,30
20071201|2007-08-28 07:30,28,107.87,107.87,107.84,107.865,134
20071201|2007-08-28 08:00,28,107.89,107.89,107.89,107.89,1
20071201|2007-08-28 08:30,28,107.86,107.92,107.86,107.92,66
20071201|2007-08-28 09:00,28,107.92,107.95,107.92,107.95,227
20071201|2007-08-28 09:30,28,107.945,107.975,107.945,107.975,417
20071201|2007-08-28 10:00,28,108.005,108.005,108.005,108.005,190
20071201|2007-08-28 10:30,28,108.04,108.04,108,108,822
20071201|2007-08-29 01:00,29,108.19,108.19,108.15,108.16,606
20071201|2007-08-29 01:30,29,108.14,108.14,108.11,108.11,138
20071201|2007-08-29 02:00,29,108.1,108.16,108.1,108.16,91
20071201|2007-08-29 02:30,29,108.15,108.19,108.15,108.185,471
20071201|2007-08-29 03:00,29,108.185,108.185,108.17,108.17,247
20071201|2007-08-29 03:30,29,108.17,108.17,108.15,108.15,559
20071201|2007-08-29 04:00,29,108.12,108.12,108.08,108.08,209
20071201|2007-08-29 04:30,29,108.08,108.08,108.025,108.08,787
20071201|2007-08-29 05:00,29,108.07,108.09,108.07,108.08,305
20071201|2007-08-29 05:30,29,108.075,108.075,108.035,108.045,493
20071201|2007-08-29 06:00,29,108.06,108.065,108.06,108.065,56
20071201|2007-08-29 06:30,29,108.04,108.04,108.025,108.025,94
20071201|2007-08-29 07:00,29,108.055,108.075,108.05,108.075,85
20071201|2007-08-29 07:30,29,108.03,108.04,107.99,108.01,510
20071201|2007-08-29 08:30,29,108.055,108.08,108.055,108.08,409
20071201|2007-08-29 09:00,29,108.13,108.13,108.1,108.1,676
20071201|2007-08-29 09:30,29,108.12,108.12,108.06,108.065,98
20071201|2007-08-29 10:00,29,108.03,108.075,108.03,108.075,11
20071201|2007-08-29 10:30,29,108.03,108.03,108.03,108.03,1
20071201|2007-08-29 11:00,29,107.95,107.96,107.95,107.96,1280
20071201|2007-08-29 11:30,29,107.94,107.98,107.94,107.98,54
20071201|2007-08-29 13:00,29,107.97,107.97,107.97,107.97,1
20071201|2007-08-29 13:30,29,107.915,107.915,107.915,107.915,1
20071201|2007-08-30 01:00,30,107.96,107.99,107.955,107.98,207
20071201|2007-08-30 01:30,30,108,108.005,108,108.005,11
20071201|2007-08-30 02:00,30,108.005,108.005,108.005,108.005,1
20071201|2007-08-30 02:30,30,108.015,108.06,108.015,108.06,600
20071201|2007-08-30 03:00,30,108.045,108.045,108.015,108.015,1588
20071201|2007-08-30 03:30,30,107.97,107.97,107.9,107.9,414
20071201|2007-08-30 04:00,30,107.92,107.92,107.885,107.91,606
20071201|2007-08-30 04:30,30,107.915,107.99,107.915,107.99,809
20071201|2007-08-30 05:00,30,107.99,108.01,107.99,108.01,1412
20071201|2007-08-30 05:30,30,108,108.03,108,108.03,686
20071201|2007-08-30 06:00,30,108.04,108.04,108.02,108.02,423
20071201|2007-08-30 06:30,30,108.025,108.03,108.02,108.03,72
20071201|2007-08-30 07:00,30,108.03,108.055,108.015,108.035,7959
20071201|2007-08-30 07:30,30,108.035,108.035,107.94,107.955,225
20071201|2007-08-30 08:00,30,107.995,108.045,107.995,107.995,1347
20071201|2007-08-30 08:30,30,108,108.01,107.945,107.96,1152
20071201|2007-08-30 09:00,30,107.995,107.995,107.975,107.98,625
20071201|2007-08-30 09:30,30,108.005,108.01,107.98,108.01,466
20071201|2007-08-30 10:00,30,107.995,108,107.945,107.945,406
20071201|2007-08-30 10:30,30,107.96,107.97,107.94,107.97,90
20071201|2007-08-30 11:00,30,107.97,108.01,107.97,107.99,410
20071201|2007-08-30 11:30,30,107.99,107.99,107.98,107.99,62
20071201|2007-08-31 01:00,31,107.82,107.83,107.755,107.755,2838
20071201|2007-08-31 01:30,31,107.775,107.82,107.775,107.79,1404
20071201|2007-08-31 02:00,31,107.74,107.75,107.69,107.75,13996
20071201|2007-08-31 02:30,31,107.75,107.75,107.64,107.655,8977
20071201|2007-08-31 03:00,31,107.67,107.69,107.67,107.69,2553
20071201|2007-08-31 03:30,31,107.72,107.725,107.7,107.7,345
20071201|2007-08-31 04:00,31,107.715,107.715,107.7,107.7,703
20071201|2007-08-31 04:30,31,107.725,107.73,107.725,107.73,101
20071201|2007-08-31 05:00,31,107.735,107.735,107.675,107.7,1358
20071201|2007-08-31 05:30,31,107.695,107.7,107.675,107.675,345
20071201|2007-08-31 06:00,31,107.67,107.705,107.67,107.69,233
20071201|2007-08-31 06:30,31,107.69,107.695,107.675,107.69,1029
20071201|2007-08-31 07:00,31,107.71,107.72,107.69,107.72,506
20071201|2007-08-31 07:30,31,107.705,107.71,107.525,107.54,5381
20071201|2007-08-31 08:00,31,107.57,107.6,107.555,107.58,2351
20071201|2007-08-31 08:30,31,107.58,107.64,107.58,107.64,5352
20071201|2007-08-31 09:00,31,107.64,107.79,107.63,107.78,8675
20071201|2007-08-31 09:30,31,107.815,107.855,107.76,107.84,3394
20071201|2007-08-31 10:00,31,107.85,107.885,107.8,107.8,1948
20071201|2007-08-31 10:30,31,107.785,107.82,107.785,107.79,237
20071201|2007-08-31 11:00,31,107.79,107.82,107.785,107.785,208
20071201|2007-08-31 11:30,31,107.775,107.775,107.735,107.74,1856
20071201|2007-09-03 01:00,3,107.73,107.79,107.73,107.77,1421
20071201|2007-09-03 01:30,3,107.765,107.805,107.755,107.8,4157
20071201|2007-09-03 02:00,3,107.79,107.9,107.785,107.9,2705
20071201|2007-09-03 02:30,3,107.88,107.89,107.83,107.83,2516
20071201|2007-09-03 03:00,3,107.83,107.83,107.805,107.805,23147
20071201|2007-09-03 03:30,3,107.805,107.83,107.785,107.825,8038
20071201|2007-09-03 04:00,3,107.815,107.82,107.81,107.815,6821
20071201|2007-09-03 04:30,3,107.81,107.81,107.74,107.74,12499
20071201|2007-09-03 05:00,3,107.725,107.735,107.675,107.68,1764
20071201|2007-09-03 05:30,3,107.68,107.71,107.675,107.71,1209
20071201|2007-09-03 06:00,3,107.7,107.73,107.7,107.715,1553
20071201|2007-09-03 06:30,3,107.71,107.71,107.69,107.695,875
20071201|2007-09-03 07:00,3,107.69,107.7,107.69,107.7,1540
20071201|2007-09-03 07:30,3,107.715,107.765,107.715,107.765,5315
20071201|2007-09-03 08:00,3,107.75,107.75,107.73,107.73,17678
20071201|2007-09-03 08:30,3,107.73,107.735,107.72,107.73,2434
20071201|2007-09-03 09:00,3,107.725,107.74,107.725,107.735,14660
20071201|2007-09-03 09:30,3,107.73,107.73,107.68,107.695,16932
20071201|2007-09-03 10:00,3,107.695,107.73,107.695,107.71,2111
20071201|2007-09-03 10:30,3,107.71,107.72,107.69,107.71,2706
20071201|2007-09-03 11:00,3,107.71,107.71,107.705,107.705,82
20071201|2007-09-03 11:30,3,107.705,107.73,107.705,107.73,100
20071201|2007-09-03 12:00,3,107.71,107.715,107.71,107.715,67
20071201|2007-09-03 12:30,3,107.72,107.72,107.72,107.72,75
20071201|2007-09-03 13:00,3,107.71,107.71,107.71,107.71,1
20071201|2007-09-03 13:30,3,107.725,107.725,107.725,107.725,255
20071201|2007-09-03 14:00,3,107.73,107.73,107.725,107.725,4
20071201|2007-09-03 14:30,3,107.735,107.735,107.725,107.725,77
20071201|2007-09-04 01:00,4,107.755,107.78,107.71,107.71,4818
20071201|2007-09-04 01:30,4,107.73,107.76,107.7,107.76,18707
20071201|2007-09-04 02:00,4,107.76,107.85,107.76,107.845,9450
20071201|2007-09-04 02:30,4,107.85,107.865,107.835,107.86,62940
20071201|2007-09-04 03:00,4,107.865,107.915,107.865,107.9,25943
20071201|2007-09-04 03:30,4,107.89,107.9,107.85,107.855,59151
20071201|2007-09-04 04:00,4,107.86,107.87,107.835,107.85,21935
20071201|2007-09-04 04:30,4,107.835,107.845,107.82,107.825,39759
20071201|2007-09-04 05:00,4,107.825,107.86,107.82,107.85,9143
20071201|2007-09-04 05:30,4,107.85,107.875,107.85,107.86,15984
20071201|2007-09-04 06:00,4,107.865,107.87,107.855,107.86,13229
20071201|2007-09-04 06:30,4,107.855,107.865,107.84,107.86,23540
20071201|2007-09-04 07:00,4,107.86,107.88,107.85,107.85,20276
20071201|2007-09-04 07:30,4,107.86,107.88,107.85,107.87,32110
20071201|2007-09-04 08:00,4,107.87,107.87,107.82,107.825,35888
20071201|2007-09-04 08:30,4,107.825,107.855,107.82,107.83,63427
20071201|2007-09-04 09:00,4,107.835,107.835,107.75,107.755,27713
20071201|2007-09-04 09:30,4,107.755,107.76,107.62,107.685,41329
20071201|2007-09-04 10:00,4,107.68,107.69,107.655,107.69,46605
20071201|2007-09-04 10:30,4,107.695,107.72,107.655,107.71,57605
20071201|2007-09-04 11:00,4,107.71,107.71,107.685,107.69,6277
20071201|2007-09-04 11:30,4,107.69,107.745,107.69,107.745,12234
20071201|2007-09-04 12:00,4,107.75,107.75,107.71,107.72,6105
20071201|2007-09-04 12:30,4,107.725,107.725,107.71,107.725,53
20071201|2007-09-04 13:00,4,107.725,107.73,107.695,107.705,247
20071201|2007-09-04 13:30,4,107.68,107.685,107.655,107.655,167
20071201|2007-09-04 14:30,4,107.655,107.655,107.655,107.655,30
20071201|2007-09-05 01:00,5,107.8,107.81,107.77,107.805,15281
20071201|2007-09-05 01:30,5,107.81,107.845,107.795,107.815,19249
20071201|2007-09-05 02:00,5,107.815,107.835,107.76,107.765,99137
20071201|2007-09-05 02:30,5,107.77,107.795,107.765,107.785,28342
20071201|2007-09-05 03:00,5,107.78,107.79,107.745,107.75,38082
20071201|2007-09-05 03:30,5,107.745,107.75,107.71,107.73,58540
20071201|2007-09-05 04:00,5,107.73,107.745,107.705,107.705,27263
20071201|2007-09-05 04:30,5,107.705,107.71,107.65,107.69,51062
20071201|2007-09-05 05:00,5,107.695,107.695,107.645,107.66,37033
20071201|2007-09-05 05:30,5,107.655,107.685,107.65,107.68,38566
20071201|2007-09-05 06:00,5,107.68,107.715,107.67,107.695,23455
20071201|2007-09-05 06:30,5,107.695,107.74,107.69,107.735,27130
20071201|2007-09-05 07:00,5,107.735,107.82,107.735,107.81,28364
20071201|2007-09-05 07:30,5,107.81,107.82,107.76,107.77,60571
20071201|2007-09-05 08:00,5,107.77,107.83,107.77,107.815,69729
20071201|2007-09-05 08:30,5,107.82,107.9,107.82,107.9,36621
20071201|2007-09-05 09:00,5,107.9,108.075,107.89,108.01,70333
20071201|2007-09-05 09:30,5,108.015,108.03,108.005,108.03,50079
20071201|2007-09-05 10:00,5,108.03,108.05,108.01,108.04,46115
20071201|2007-09-05 10:30,5,108.04,108.095,108.03,108.05,54888
20071201|2007-09-05 11:00,5,108.055,108.065,108.03,108.035,11573
20071201|2007-09-05 11:30,5,108.035,108.04,108.005,108.01,6228
20071201|2007-09-05 12:00,5,108.005,108.035,108,108.035,2064
20071201|2007-09-05 12:30,5,108.03,108.05,108.01,108.025,533
20071201|2007-09-05 13:00,5,108.035,108.04,108.03,108.03,64
20071201|2007-09-05 13:30,5,108.03,108.045,108.03,108.035,186
20071201|2007-09-05 14:00,5,108.03,108.04,108.03,108.035,152
20071201|2007-09-05 14:30,5,108.01,108.06,108.01,108.06,2329
20071201|2007-09-06 01:00,6,108.005,108.005,107.93,107.965,17119
20071201|2007-09-06 01:30,6,107.965,108.025,107.95,108,21926
20071201|2007-09-06 02:00,6,107.995,108,107.965,107.985,20560
20071201|2007-09-06 02:30,6,107.98,107.98,107.96,107.965,16912
20071201|2007-09-06 03:00,6,107.965,107.97,107.875,107.9,38112
20071201|2007-09-06 03:30,6,107.9,107.91,107.875,107.895,44543
20071201|2007-09-06 04:00,6,107.895,107.94,107.895,107.94,21893
20071201|2007-09-06 04:30,6,107.94,107.985,107.94,107.985,25671
20071201|2007-09-06 05:00,6,107.985,108.035,107.985,108.025,32911
20071201|2007-09-06 05:30,6,108.025,108.03,107.975,107.975,16954
20071201|2007-09-06 06:00,6,107.98,108.07,107.975,108.015,18163
20071201|2007-09-06 06:30,6,108.015,108.05,107.96,107.995,25003
20071201|2007-09-06 07:00,6,108,108.02,107.935,107.95,26345
20071201|2007-09-06 07:30,6,107.955,108.1,107.89,108.05,60168
20071201|2007-09-06 08:00,6,108.045,108.055,107.96,107.975,36489
20071201|2007-09-06 08:30,6,107.97,108.12,107.965,108.05,34769
20071201|2007-09-06 09:00,6,108.045,108.1,108.025,108.075,37501
20071201|2007-09-06 09:30,6,108.075,108.11,108.045,108.095,23526
20071201|2007-09-06 10:00,6,108.09,108.115,108.04,108.055,19307
20071201|2007-09-06 10:30,6,108.05,108.06,108.015,108.045,9707
20071201|2007-09-06 11:00,6,108.045,108.075,108.015,108.04,13283
20071201|2007-09-06 11:30,6,108.04,108.06,108.035,108.045,1749
20071201|2007-09-06 12:00,6,108.045,108.075,108.035,108.035,1375
20071201|2007-09-06 12:30,6,108.03,108.04,108.015,108.015,505
20071201|2007-09-06 13:00,6,108.02,108.03,108,108.015,741
20071201|2007-09-06 13:30,6,108.015,108.025,108.015,108.02,200
20071201|2007-09-06 14:00,6,108.03,108.03,108.02,108.02,50
20071201|2007-09-06 14:30,6,108.025,108.025,108.015,108.02,35
20071201|2007-09-07 01:00,7,108.065,108.07,108.03,108.05,4375
20071201|2007-09-07 01:30,7,108.05,108.075,108.045,108.065,4699
20071201|2007-09-07 02:00,7,108.065,108.085,107.995,108,14967
20071201|2007-09-07 02:30,7,108,108.02,107.985,108.01,19070
20071201|2007-09-07 03:00,7,108.01,108.08,108.005,108.03,23273
20071201|2007-09-07 03:30,7,108.03,108.055,108.02,108.05,24762
20071201|2007-09-07 04:00,7,108.055,108.2,108.045,108.185,44011
20071201|2007-09-07 04:30,7,108.185,108.21,108.155,108.165,33376
20071201|2007-09-07 05:00,7,108.165,108.2,108.155,108.19,21624
20071201|2007-09-07 05:30,7,108.185,108.215,108.17,108.195,22454
20071201|2007-09-07 06:00,7,108.195,108.2,108.12,108.185,35057
20071201|2007-09-07 06:30,7,108.185,108.19,108.14,108.14,15466
20071201|2007-09-07 07:00,7,108.145,108.39,108.14,108.35,41446
20071201|2007-09-07 07:30,7,108.345,108.465,108.335,108.44,85150
20071201|2007-09-07 08:00,7,108.44,108.505,108.42,108.465,63826
20071201|2007-09-07 08:30,7,108.47,108.515,108.455,108.48,39839
20071201|2007-09-07 09:00,7,108.48,108.55,108.465,108.55,37700
20071201|2007-09-07 09:30,7,108.55,108.605,108.545,108.595,49570
20071201|2007-09-07 10:00,7,108.595,108.64,108.565,108.61,30509
20071201|2007-09-07 10:30,7,108.61,108.62,108.535,108.555,23548
20071201|2007-09-07 11:00,7,108.55,108.6,108.545,108.57,9021
20071201|2007-09-07 11:30,7,108.565,108.57,108.535,108.54,6579
20071201|2007-09-07 12:00,7,108.545,108.555,108.535,108.555,1590
20071201|2007-09-07 12:30,7,108.55,108.595,108.55,108.585,1136
20071201|2007-09-07 13:00,7,108.58,108.59,108.575,108.575,107
20071201|2007-09-07 13:30,7,108.565,108.59,108.565,108.58,106
20071201|2007-09-07 14:00,7,108.575,108.59,108.56,108.565,372
20071201|2007-09-07 14:30,7,108.595,108.595,108.565,108.58,268
20071201|2007-09-10 01:00,10,108.56,108.62,108.545,108.595,17872
20071201|2007-09-10 01:30,10,108.595,108.655,108.57,108.655,16717
20071201|2007-09-10 02:00,10,108.655,108.655,108.565,108.6,19161
20071201|2007-09-10 02:30,10,108.6,108.625,108.595,108.6,18339
20071201|2007-09-10 03:00,10,108.6,108.645,108.585,108.615,21287
20071201|2007-09-10 03:30,10,108.615,108.615,108.56,108.565,25896
20071201|2007-09-10 04:00,10,108.565,108.585,108.545,108.585,16955
20071201|2007-09-10 04:30,10,108.58,108.605,108.54,108.56,17057
20071201|2007-09-10 05:00,10,108.56,108.57,108.53,108.56,14485
20071201|2007-09-10 05:30,10,108.555,108.585,108.55,108.555,13744
20071201|2007-09-10 06:00,10,108.555,108.585,108.555,108.575,16657
20071201|2007-09-10 06:30,10,108.575,108.605,108.57,108.6,10737
20071201|2007-09-10 07:00,10,108.6,108.615,108.55,108.575,17100
20071201|2007-09-10 07:30,10,108.58,108.59,108.535,108.565,27350
20071201|2007-09-10 08:00,10,108.57,108.655,108.565,108.64,28393
20071201|2007-09-10 08:30,10,108.635,108.68,108.62,108.675,19806
20071201|2007-09-10 09:00,10,108.675,108.75,108.67,108.745,28419
20071201|2007-09-10 09:30,10,108.745,108.83,108.745,108.79,41225
20071201|2007-09-10 10:00,10,108.795,108.83,108.78,108.8,29484
20071201|2007-09-10 10:30,10,108.795,108.835,108.78,108.78,22511
20071201|2007-09-10 11:00,10,108.785,108.8,108.77,108.78,11256
20071201|2007-09-10 11:30,10,108.775,108.79,108.765,108.78,11714
20071201|2007-09-10 12:00,10,108.775,108.78,108.75,108.76,4615
20071201|2007-09-10 12:30,10,108.76,108.795,108.75,108.79,1022
20071201|2007-09-10 13:00,10,108.79,108.79,108.775,108.775,1437
20071201|2007-09-10 13:30,10,108.78,108.79,108.765,108.785,1350
20071201|2007-09-10 14:00,10,108.79,108.795,108.735,108.735,1249
20071201|2007-09-10 14:30,10,108.74,108.74,108.73,108.73,62
20071201|2007-09-11 01:00,11,108.695,108.7,108.66,108.675,9538
20071201|2007-09-11 01:30,11,108.675,108.725,108.675,108.725,11993
20071201|2007-09-11 02:00,11,108.72,108.735,108.675,108.705,17890
20071201|2007-09-11 02:30,11,108.705,108.705,108.62,108.65,34330
20071201|2007-09-11 03:00,11,108.65,108.705,108.645,108.705,25989
20071201|2007-09-11 03:30,11,108.7,108.74,108.685,108.725,24394
20071201|2007-09-11 04:00,11,108.725,108.73,108.675,108.705,20458
20071201|2007-09-11 04:30,11,108.71,108.71,108.66,108.71,22317
20071201|2007-09-11 05:00,11,108.71,108.73,108.68,108.7,21813
20071201|2007-09-11 05:30,11,108.705,108.72,108.675,108.695,24737
20071201|2007-09-11 06:00,11,108.695,108.725,108.69,108.71,15570
20071201|2007-09-11 06:30,11,108.705,108.71,108.655,108.665,22315
20071201|2007-09-11 07:00,11,108.665,108.7,108.655,108.68,20171
20071201|2007-09-11 07:30,11,108.675,108.685,108.62,108.66,26416
20071201|2007-09-11 08:00,11,108.66,108.68,108.64,108.665,32056
20071201|2007-09-11 08:30,11,108.665,108.72,108.665,108.7,41278
20071201|2007-09-11 09:00,11,108.695,108.735,108.64,108.655,31399
20071201|2007-09-11 09:30,11,108.65,108.675,108.615,108.65,32484
20071201|2007-09-11 10:00,11,108.655,108.705,108.655,108.67,30835
20071201|2007-09-11 10:30,11,108.665,108.695,108.665,108.68,9399
20071201|2007-09-11 11:00,11,108.68,108.695,108.675,108.675,5066
20071201|2007-09-11 11:30,11,108.675,108.68,108.65,108.655,4541
20071201|2007-09-11 12:00,11,108.655,108.655,108.635,108.635,3068
20071201|2007-09-11 12:30,11,108.635,108.64,108.625,108.625,755
20071201|2007-09-11 13:00,11,108.625,108.625,108.58,108.605,3044
20071201|2007-09-11 13:30,11,108.6,108.61,108.595,108.61,896
20071201|2007-09-11 14:00,11,108.61,108.61,108.585,108.6,816
20071201|2007-09-11 14:30,11,108.595,108.625,108.585,108.615,872
20071201|2007-09-11 15:00,11,108.62,108.62,108.62,108.62,68
20071201|2007-09-12 01:00,12,108.655,108.675,108.61,108.615,6722
20071201|2007-09-12 01:30,12,108.615,108.65,108.615,108.65,7040
20071201|2007-09-12 02:00,12,108.65,108.705,108.645,108.68,23595
20071201|2007-09-12 02:30,12,108.68,108.685,108.62,108.645,19686
20071201|2007-09-12 03:00,12,108.645,108.65,108.61,108.62,20968
20071201|2007-09-12 03:30,12,108.615,108.63,108.6,108.62,19729
20071201|2007-09-12 04:00,12,108.625,108.665,108.62,108.66,40676
20071201|2007-09-12 04:30,12,108.66,108.67,108.645,108.655,16877
20071201|2007-09-12 05:00,12,108.655,108.66,108.625,108.655,17149
20071201|2007-09-12 05:30,12,108.65,108.655,108.62,108.63,16487
20071201|2007-09-12 06:00,12,108.625,108.66,108.62,108.66,12174
20071201|2007-09-12 06:30,12,108.66,108.695,108.66,108.685,17666
20071201|2007-09-12 07:00,12,108.685,108.7,108.67,108.685,22588
20071201|2007-09-12 07:30,12,108.685,108.69,108.62,108.635,15015
20071201|2007-09-12 08:00,12,108.635,108.645,108.51,108.535,55527
20071201|2007-09-12 08:30,12,108.535,108.575,108.515,108.565,38334
20071201|2007-09-12 09:00,12,108.565,108.605,108.55,108.55,36512
20071201|2007-09-12 09:30,12,108.55,108.575,108.525,108.56,27642
20071201|2007-09-12 10:00,12,108.565,108.58,108.48,108.49,36276
20071201|2007-09-12 10:30,12,108.495,108.53,108.495,108.52,16970
20071201|2007-09-12 11:00,12,108.52,108.535,108.52,108.535,22610
20071201|2007-09-12 11:30,12,108.535,108.54,108.515,108.525,7264
20071201|2007-09-12 12:00,12,108.525,108.54,108.525,108.535,1380
20071201|2007-09-12 12:30,12,108.535,108.54,108.52,108.525,842
20071201|2007-09-12 13:00,12,108.525,108.54,108.51,108.53,627
20071201|2007-09-12 13:30,12,108.53,108.535,108.51,108.52,687
20071201|2007-09-12 14:00,12,108.52,108.53,108.515,108.53,68
20071201|2007-09-12 14:30,12,108.525,108.53,108.52,108.525,109
20071201|2007-09-13 01:00,13,108.55,108.59,108.545,108.565,6292
20071201|2007-09-13 01:30,13,108.565,108.57,108.535,108.545,5976
20071201|2007-09-13 02:00,13,108.54,108.585,108.535,108.57,18065
20071201|2007-09-13 02:30,13,108.575,108.6,108.565,108.585,17052
20071201|2007-09-13 03:00,13,108.585,108.615,108.575,108.6,23134
20071201|2007-09-13 03:30,13,108.595,108.6,108.535,108.55,35387
20071201|2007-09-13 04:00,13,108.545,108.56,108.53,108.535,28777
20071201|2007-09-13 04:30,13,108.535,108.535,108.33,108.39,58803
20071201|2007-09-13 05:00,13,108.39,108.42,108.35,108.365,46813
20071201|2007-09-13 05:30,13,108.365,108.365,108.29,108.345,39214
20071201|2007-09-13 06:00,13,108.345,108.385,108.335,108.365,29307
20071201|2007-09-13 06:30,13,108.37,108.37,108.315,108.325,29576
20071201|2007-09-13 07:00,13,108.325,108.385,108.315,108.35,23220
20071201|2007-09-13 07:30,13,108.345,108.355,108.31,108.325,30843
20071201|2007-09-13 08:00,13,108.325,108.33,108.255,108.275,38935
20071201|2007-09-13 08:30,13,108.275,108.295,108.23,108.25,30292
20071201|2007-09-13 09:00,13,108.25,108.27,108.18,108.185,30515
20071201|2007-09-13 09:30,13,108.19,108.21,108.115,108.17,43778
20071201|2007-09-13 10:00,13,108.17,108.23,108.16,108.19,46867
20071201|2007-09-13 10:30,13,108.195,108.205,108.155,108.165,18413
20071201|2007-09-13 11:00,13,108.16,108.17,108.11,108.125,16119
20071201|2007-09-13 11:30,13,108.125,108.195,108.125,108.185,11904
20071201|2007-09-13 12:00,13,108.18,108.185,108.155,108.165,5313
20071201|2007-09-13 12:30,13,108.165,108.19,108.165,108.18,724
20071201|2007-09-13 13:00,13,108.18,108.195,108.18,108.19,123
20071201|2007-09-13 13:30,13,108.19,108.195,108.155,108.17,334
20071201|2007-09-13 14:00,13,108.17,108.175,108.135,108.15,599
20071201|2007-09-13 14:30,13,108.16,108.195,108.15,108.195,960
20071201|2007-09-13 15:00,13,108.2,108.2,108.2,108.2,15
20071201|2007-09-14 01:00,14,108.295,108.335,108.255,108.305,15445
20071201|2007-09-14 01:30,14,108.305,108.33,108.23,108.235,9791
20071201|2007-09-14 02:00,14,108.24,108.305,108.23,108.235,28438
20071201|2007-09-14 02:30,14,108.235,108.275,108.215,108.26,31988
20071201|2007-09-14 03:00,14,108.26,108.305,108.25,108.27,24975
20071201|2007-09-14 03:30,14,108.275,108.315,108.27,108.31,25318
20071201|2007-09-14 04:00,14,108.305,108.33,108.29,108.305,23637
20071201|2007-09-14 04:30,14,108.3,108.355,108.28,108.35,34279
20071201|2007-09-14 05:00,14,108.35,108.385,108.32,108.35,21752
20071201|2007-09-14 05:30,14,108.35,108.355,108.305,108.31,25573
20071201|2007-09-14 06:00,14,108.31,108.34,108.295,108.325,18828
20071201|2007-09-14 06:30,14,108.33,108.335,108.3,108.305,12878
20071201|2007-09-14 07:00,14,108.305,108.345,108.285,108.335,18300
20071201|2007-09-14 07:30,14,108.335,108.42,108.33,108.395,37993
20071201|2007-09-14 08:00,14,108.39,108.42,108.36,108.4,34221
20071201|2007-09-14 08:30,14,108.4,108.445,108.39,108.39,31768
20071201|2007-09-14 09:00,14,108.395,108.4,108.215,108.24,48563
20071201|2007-09-14 09:30,14,108.235,108.24,108.135,108.17,41593
20071201|2007-09-14 10:00,14,108.175,108.26,108.165,108.24,33892
20071201|2007-09-14 10:30,14,108.24,108.245,108.205,108.215,8021
20071201|2007-09-14 11:00,14,108.21,108.23,108.2,108.2,7561
20071201|2007-09-14 11:30,14,108.2,108.21,108.18,108.2,3490
20071201|2007-09-14 12:00,14,108.195,108.215,108.175,108.175,1078
20071201|2007-09-14 12:30,14,108.18,108.2,108.18,108.185,460
20071201|2007-09-14 13:00,14,108.185,108.215,108.185,108.205,290
20071201|2007-09-14 13:30,14,108.2,108.235,108.18,108.235,514
20071201|2007-09-14 14:00,14,108.225,108.23,108.21,108.225,313
20071201|2007-09-14 14:30,14,108.225,108.235,108.21,108.225,199
20071201|2007-09-17 01:00,17,108.19,108.24,108.175,108.24,5664
20071201|2007-09-17 01:30,17,108.245,108.25,108.105,108.14,14773
20071201|2007-09-17 02:00,17,108.14,108.28,108.14,108.265,20870
20071201|2007-09-17 02:30,17,108.265,108.385,108.265,108.365,29668
20071201|2007-09-17 03:00,17,108.365,108.395,108.34,108.355,22038
20071201|2007-09-17 03:30,17,108.35,108.38,108.345,108.355,20173
20071201|2007-09-17 04:00,17,108.35,108.36,108.335,108.35,16109
20071201|2007-09-17 04:30,17,108.355,108.38,108.35,108.36,8512
20071201|2007-09-17 05:00,17,108.365,108.425,108.355,108.39,14847
20071201|2007-09-17 05:30,17,108.39,108.405,108.37,108.39,12998
20071201|2007-09-17 06:00,17,108.39,108.395,108.29,108.3,17122
20071201|2007-09-17 06:30,17,108.3,108.33,108.295,108.305,12455
20071201|2007-09-17 07:00,17,108.305,108.325,108.28,108.32,14332
20071201|2007-09-17 07:30,17,108.32,108.345,108.23,108.245,24835
20071201|2007-09-17 08:00,17,108.245,108.27,108.21,108.26,23952
20071201|2007-09-17 08:30,17,108.26,108.265,108.22,108.23,17180
20071201|2007-09-17 09:00,17,108.23,108.24,108.15,108.19,22103
20071201|2007-09-17 09:30,17,108.19,108.24,108.19,108.23,22693
20071201|2007-09-17 10:00,17,108.225,108.29,108.22,108.29,20459
20071201|2007-09-17 10:30,17,108.295,108.34,108.27,108.34,16207
20071201|2007-09-17 11:00,17,108.34,108.365,108.325,108.34,9648
20071201|2007-09-17 11:30,17,108.34,108.355,108.325,108.345,2509
20071201|2007-09-17 12:00,17,108.35,108.36,108.335,108.345,3228
20071201|2007-09-17 12:30,17,108.345,108.36,108.32,108.36,2988
20071201|2007-09-17 13:00,17,108.36,108.36,108.31,108.31,1669
20071201|2007-09-17 13:30,17,108.315,108.365,108.31,108.365,836
20071201|2007-09-17 14:00,17,108.365,108.375,108.35,108.37,1076
20071201|2007-09-17 14:30,17,108.365,108.38,108.355,108.36,1525
20071201|2007-09-17 15:00,17,108.36,108.36,108.36,108.36,12
20071201|2007-09-18 01:00,18,108.37,108.39,108.33,108.335,7154
20071201|2007-09-18 01:30,18,108.34,108.34,108.27,108.275,13616
20071201|2007-09-18 02:00,18,108.275,108.33,108.275,108.325,22599
20071201|2007-09-18 02:30,18,108.32,108.32,108.28,108.295,20948
20071201|2007-09-18 03:00,18,108.295,108.3,108.25,108.27,19328
20071201|2007-09-18 03:30,18,108.27,108.28,108.235,108.265,21386
20071201|2007-09-18 04:00,18,108.26,108.27,108.185,108.205,28488
20071201|2007-09-18 04:30,18,108.2,108.21,108.155,108.195,29578
20071201|2007-09-18 05:00,18,108.195,108.205,108.175,108.2,12371
20071201|2007-09-18 05:30,18,108.205,108.225,108.18,108.18,16554
20071201|2007-09-18 06:00,18,108.185,108.19,108.145,108.16,16689
20071201|2007-09-18 06:30,18,108.155,108.19,108.15,108.185,15000
20071201|2007-09-18 07:00,18,108.185,108.19,108.025,108.055,46138
20071201|2007-09-18 07:30,18,108.06,108.09,107.985,108.01,42597
20071201|2007-09-18 08:00,18,108.01,108.01,107.94,107.995,45346
20071201|2007-09-18 08:30,18,107.99,108.025,107.98,108,35748
20071201|2007-09-18 09:00,18,107.995,108,107.92,107.93,47628
20071201|2007-09-18 09:30,18,107.925,107.935,107.855,107.89,44610
20071201|2007-09-18 10:00,18,107.885,107.915,107.875,107.895,37275
20071201|2007-09-18 10:30,18,107.895,107.9,107.88,107.885,8517
20071201|2007-09-18 11:00,18,107.89,107.89,107.84,107.865,13510
20071201|2007-09-18 11:30,18,107.87,107.885,107.85,107.87,8523
20071201|2007-09-18 12:00,18,107.87,107.89,107.86,107.88,2045
20071201|2007-09-18 12:30,18,107.88,107.89,107.875,107.875,1979
20071201|2007-09-18 13:00,18,107.875,108.045,107.86,108.005,21117
20071201|2007-09-18 13:30,18,108.005,108.15,108.005,108.15,11994
20071201|2007-09-18 14:00,18,108.155,108.16,108.105,108.11,2701
20071201|2007-09-18 14:30,18,108.105,108.17,108.105,108.155,887
20071201|2007-09-18 15:00,18,108.165,108.165,108.165,108.165,3
20071201|2007-09-19 01:00,19,108.1,108.1,107.915,107.975,26099
20071201|2007-09-19 01:30,19,107.975,107.985,107.855,107.865,25856
20071201|2007-09-19 02:00,19,107.87,107.9,107.76,107.795,50132
20071201|2007-09-19 02:30,19,107.79,107.805,107.705,107.78,61757
20071201|2007-09-19 03:00,19,107.785,107.87,107.77,107.865,37705
20071201|2007-09-19 03:30,19,107.86,107.89,107.855,107.87,37622
20071201|2007-09-19 04:00,19,107.87,107.87,107.8,107.805,27918
20071201|2007-09-19 04:30,19,107.81,107.825,107.775,107.82,38081
20071201|2007-09-19 05:00,19,107.82,107.86,107.805,107.83,30220
20071201|2007-09-19 05:30,19,107.83,107.885,107.825,107.875,28503
20071201|2007-09-19 06:00,19,107.88,107.9,107.87,107.89,28385
20071201|2007-09-19 06:30,19,107.895,107.935,107.865,107.875,36106
20071201|2007-09-19 07:00,19,107.875,107.97,107.875,107.925,55532
20071201|2007-09-19 07:30,19,107.925,107.935,107.78,107.8,52684
20071201|2007-09-19 08:00,19,107.8,107.88,107.775,107.855,44121
20071201|2007-09-19 08:30,19,107.85,107.86,107.77,107.775,38487
20071201|2007-09-19 09:00,19,107.78,107.84,107.775,107.835,30963
20071201|2007-09-19 09:30,19,107.835,107.835,107.775,107.785,27922
20071201|2007-09-19 10:00,19,107.78,107.785,107.695,107.74,37207
20071201|2007-09-19 10:30,19,107.735,107.755,107.715,107.73,21022
20071201|2007-09-19 11:00,19,107.73,107.73,107.7,107.705,6653
20071201|2007-09-19 11:30,19,107.7,107.71,107.69,107.7,5013
20071201|2007-09-19 12:00,19,107.695,107.73,107.695,107.725,2766
20071201|2007-09-19 12:30,19,107.725,107.735,107.715,107.735,1560
20071201|2007-09-19 13:00,19,107.735,107.76,107.735,107.745,878
20071201|2007-09-19 13:30,19,107.745,107.75,107.74,107.745,239
20071201|2007-09-19 14:00,19,107.745,107.755,107.74,107.745,674
20071201|2007-09-19 14:30,19,107.75,107.76,107.74,107.76,764
20071201|2007-09-19 15:00,19,107.76,107.76,107.76,107.76,1
20071201|2007-09-20 01:00,20,107.68,107.77,107.66,107.76,11915
20071201|2007-09-20 01:30,20,107.76,107.765,107.685,107.725,17487
20071201|2007-09-20 02:00,20,107.725,107.805,107.725,107.775,28058
20071201|2007-09-20 02:30,20,107.775,107.85,107.77,107.835,33011
20071201|2007-09-20 03:00,20,107.835,107.84,107.785,107.79,28084
20071201|2007-09-20 03:30,20,107.79,107.8,107.735,107.785,39818
20071201|2007-09-20 04:00,20,107.78,107.8,107.77,107.77,22662
20071201|2007-09-20 04:30,20,107.77,107.77,107.725,107.74,25118
20071201|2007-09-20 05:00,20,107.745,107.805,107.735,107.795,20211
20071201|2007-09-20 05:30,20,107.795,107.8,107.755,107.755,13290
20071201|2007-09-20 06:00,20,107.755,107.78,107.645,107.66,38746
20071201|2007-09-20 06:30,20,107.665,107.71,107.585,107.625,37504
20071201|2007-09-20 07:00,20,107.625,107.665,107.565,107.625,49604
20071201|2007-09-20 07:30,20,107.625,107.63,107.525,107.57,51233
20071201|2007-09-20 08:00,20,107.57,107.58,107.485,107.525,57115
20071201|2007-09-20 08:30,20,107.53,107.57,107.51,107.56,41940
20071201|2007-09-20 09:00,20,107.56,107.6,107.535,107.59,39336
20071201|2007-09-20 09:30,20,107.595,107.62,107.57,107.58,33353
20071201|2007-09-20 10:00,20,107.58,107.605,107.56,107.575,35990
20071201|2007-09-20 10:30,20,107.57,107.615,107.57,107.575,20635
20071201|2007-09-20 11:00,20,107.58,107.59,107.42,107.44,27044
20071201|2007-09-20 11:30,20,107.44,107.495,107.44,107.465,7750
20071201|2007-09-20 12:00,20,107.465,107.51,107.46,107.495,4064
20071201|2007-09-20 12:30,20,107.49,107.515,107.425,107.44,1685
20071201|2007-09-20 13:00,20,107.445,107.445,107.38,107.415,4650
20071201|2007-09-20 13:30,20,107.41,107.42,107.39,107.4,411
20071201|2007-09-20 14:00,20,107.405,107.435,107.385,107.39,527
20071201|2007-09-20 14:30,20,107.39,107.405,107.36,107.405,322
20071201|2007-09-20 15:00,20,107.35,107.35,107.35,107.35,140
20071201|2007-09-21 01:00,21,107.43,107.47,107.42,107.455,12972
20071201|2007-09-21 01:30,21,107.455,107.495,107.435,107.435,12725
20071201|2007-09-21 02:00,21,107.435,107.485,107.375,107.48,36509
20071201|2007-09-21 02:30,21,107.475,107.53,107.46,107.495,27344
20071201|2007-09-21 03:00,21,107.495,107.57,107.495,107.545,30863
20071201|2007-09-21 03:30,21,107.54,107.59,107.535,107.565,26123
20071201|2007-09-21 04:00,21,107.565,107.615,107.55,107.555,39798
20071201|2007-09-21 04:30,21,107.555,107.565,107.54,107.565,14724
20071201|2007-09-21 05:00,21,107.565,107.57,107.51,107.53,27887
20071201|2007-09-21 05:30,21,107.53,107.595,107.525,107.59,18636
20071201|2007-09-21 06:00,21,107.59,107.61,107.54,107.58,18608
20071201|2007-09-21 06:30,21,107.58,107.605,107.56,107.58,16845
20071201|2007-09-21 07:00,21,107.58,107.585,107.505,107.55,32651
20071201|2007-09-21 07:30,21,107.55,107.56,107.48,107.49,28132
20071201|2007-09-21 08:00,21,107.49,107.575,107.485,107.56,28709
20071201|2007-09-21 08:30,21,107.555,107.605,107.555,107.59,26810
20071201|2007-09-21 09:00,21,107.59,107.595,107.53,107.53,18347
20071201|2007-09-21 09:30,21,107.535,107.58,107.53,107.54,13496
20071201|2007-09-21 10:00,21,107.545,107.555,107.495,107.54,16173
20071201|2007-09-21 10:30,21,107.54,107.565,107.53,107.555,9813
20071201|2007-09-21 11:00,21,107.55,107.55,107.49,107.5,8232
20071201|2007-09-21 11:30,21,107.5,107.525,107.495,107.515,3438
20071201|2007-09-21 12:00,21,107.515,107.53,107.5,107.525,1650
20071201|2007-09-21 12:30,21,107.53,107.56,107.53,107.56,242
20071201|2007-09-21 13:00,21,107.56,107.585,107.555,107.57,298
20071201|2007-09-21 13:30,21,107.575,107.595,107.57,107.575,578
20071201|2007-09-21 14:00,21,107.57,107.575,107.55,107.55,380
20071201|2007-09-21 14:30,21,107.55,107.56,107.535,107.56,975
20071201|2007-09-21 15:00,21,107.555,107.555,107.555,107.555,1
20071201|2007-09-24 01:00,24,107.53,107.585,107.485,107.525,6918
20071201|2007-09-24 01:30,24,107.525,107.58,107.51,107.58,6533
20071201|2007-09-24 02:00,24,107.58,107.64,107.55,107.56,23374
20071201|2007-09-24 02:30,24,107.56,107.6,107.545,107.55,16276
20071201|2007-09-24 03:00,24,107.55,107.56,107.505,107.505,13958
20071201|2007-09-24 03:30,24,107.51,107.515,107.47,107.515,22339
20071201|2007-09-24 04:00,24,107.515,107.535,107.48,107.505,23340
20071201|2007-09-24 04:30,24,107.505,107.505,107.48,107.495,16010
20071201|2007-09-24 05:00,24,107.49,107.51,107.46,107.49,17860
20071201|2007-09-24 05:30,24,107.485,107.5,107.475,107.495,8989
20071201|2007-09-24 06:00,24,107.495,107.5,107.465,107.475,10806
20071201|2007-09-24 06:30,24,107.47,107.49,107.435,107.485,13282
20071201|2007-09-24 07:00,24,107.485,107.53,107.485,107.515,17380
20071201|2007-09-24 07:30,24,107.515,107.555,107.51,107.55,20472
20071201|2007-09-24 08:00,24,107.545,107.565,107.515,107.55,21806
20071201|2007-09-24 08:30,24,107.55,107.61,107.52,107.605,40958
20071201|2007-09-24 09:00,24,107.6,107.625,107.57,107.585,29374
20071201|2007-09-24 09:30,24,107.585,107.59,107.5,107.505,31438
20071201|2007-09-24 10:00,24,107.505,107.52,107.465,107.485,33446
20071201|2007-09-24 10:30,24,107.485,107.52,107.485,107.515,16705
20071201|2007-09-24 11:00,24,107.515,107.535,107.51,107.53,6679
20071201|2007-09-24 11:30,24,107.535,107.55,107.52,107.55,5132
20071201|2007-09-24 12:00,24,107.545,107.565,107.545,107.545,957
20071201|2007-09-24 12:30,24,107.555,107.565,107.535,107.56,560
20071201|2007-09-24 13:00,24,107.56,107.565,107.545,107.56,471
20071201|2007-09-24 13:30,24,107.56,107.565,107.555,107.555,409
20071201|2007-09-24 14:00,24,107.56,107.56,107.535,107.535,365
20071201|2007-09-24 14:30,24,107.545,107.545,107.515,107.515,1254
20071201|2007-09-24 15:00,24,107.535,107.535,107.535,107.535,6
20071201|2007-09-25 01:00,25,107.52,107.56,107.515,107.54,17469
20071201|2007-09-25 01:30,25,107.54,107.705,107.535,107.685,30566
20071201|2007-09-25 02:00,25,107.68,107.72,107.665,107.71,34799
20071201|2007-09-25 02:30,25,107.71,107.73,107.67,107.705,41429
20071201|2007-09-25 03:00,25,107.705,107.785,107.69,107.765,40424
20071201|2007-09-25 03:30,25,107.765,107.77,107.72,107.73,24974
20071201|2007-09-25 04:00,25,107.73,107.745,107.685,107.695,21779
20071201|2007-09-25 04:30,25,107.69,107.725,107.69,107.71,16716
20071201|2007-09-25 05:00,25,107.71,107.72,107.7,107.71,19298
20071201|2007-09-25 05:30,25,107.71,107.775,107.71,107.75,19019
20071201|2007-09-25 06:00,25,107.75,107.76,107.745,107.755,11907
20071201|2007-09-25 06:30,25,107.755,107.76,107.73,107.755,13566
20071201|2007-09-25 07:00,25,107.755,107.78,107.71,107.71,24065
20071201|2007-09-25 07:30,25,107.71,107.78,107.705,107.765,25651
20071201|2007-09-25 08:00,25,107.765,107.775,107.69,107.73,38635
20071201|2007-09-25 08:30,25,107.735,107.81,107.73,107.785,52575
20071201|2007-09-25 09:00,25,107.785,107.785,107.67,107.685,60784
20071201|2007-09-25 09:30,25,107.685,107.73,107.66,107.73,27739
20071201|2007-09-25 10:00,25,107.725,107.725,107.69,107.705,29159
20071201|2007-09-25 10:30,25,107.71,107.735,107.69,107.73,17970
20071201|2007-09-25 11:00,25,107.73,107.75,107.71,107.72,4668
20071201|2007-09-25 11:30,25,107.72,107.72,107.68,107.685,6154
20071201|2007-09-25 12:00,25,107.685,107.69,107.64,107.64,4478
20071201|2007-09-25 12:30,25,107.64,107.65,107.625,107.645,1090
20071201|2007-09-25 13:00,25,107.645,107.655,107.635,107.635,708
20071201|2007-09-25 13:30,25,107.64,107.65,107.64,107.65,268
20071201|2007-09-25 14:00,25,107.655,107.675,107.655,107.665,293
20071201|2007-09-25 14:30,25,107.665,107.67,107.645,107.645,734
20071201|2007-09-26 01:00,26,107.615,107.645,107.605,107.645,7763
20071201|2007-09-26 01:30,26,107.645,107.65,107.625,107.64,8189
20071201|2007-09-26 02:00,26,107.64,107.645,107.595,107.61,28182
20071201|2007-09-26 02:30,26,107.61,107.66,107.605,107.645,23323
20071201|2007-09-26 03:00,26,107.645,107.655,107.595,107.61,26108
20071201|2007-09-26 03:30,26,107.615,107.64,107.6,107.63,74397
20071201|2007-09-26 04:00,26,107.63,107.645,107.61,107.615,59049
20071201|2007-09-26 04:30,26,107.615,107.645,107.57,107.6,54511
20071201|2007-09-26 05:00,26,107.6,107.62,107.585,107.585,24494
20071201|2007-09-26 05:30,26,107.585,107.605,107.565,107.6,19281
20071201|2007-09-26 06:00,26,107.605,107.605,107.59,107.595,16683
20071201|2007-09-26 06:30,26,107.59,107.61,107.58,107.6,10335
20071201|2007-09-26 07:00,26,107.605,107.665,107.595,107.655,26729
20071201|2007-09-26 07:30,26,107.65,107.66,107.555,107.575,42763
20071201|2007-09-26 08:00,26,107.575,107.59,107.525,107.535,29835
20071201|2007-09-26 08:30,26,107.535,107.54,107.43,107.435,59876
20071201|2007-09-26 09:00,26,107.435,107.45,107.4,107.445,57487
20071201|2007-09-26 09:30,26,107.45,107.465,107.405,107.41,49693
20071201|2007-09-26 10:00,26,107.41,107.43,107.355,107.4,49825
20071201|2007-09-26 10:30,26,107.405,107.415,107.375,107.395,24883
20071201|2007-09-26 11:00,26,107.395,107.41,107.37,107.37,17882
20071201|2007-09-26 11:30,26,107.37,107.405,107.36,107.405,5388
20071201|2007-09-26 12:00,26,107.41,107.415,107.39,107.405,3329
20071201|2007-09-26 12:30,26,107.405,107.455,107.405,107.44,6967
20071201|2007-09-26 13:00,26,107.44,107.455,107.415,107.43,914
20071201|2007-09-26 13:30,26,107.44,107.455,107.425,107.435,706
20071201|2007-09-26 14:00,26,107.44,107.45,107.41,107.41,511
20071201|2007-09-26 14:30,26,107.41,107.43,107.405,107.42,388
20071201|2007-09-26 15:00,26,107.42,107.42,107.42,107.42,1
20071201|2007-09-27 01:00,27,107.39,107.395,107.31,107.325,12824
20071201|2007-09-27 01:30,27,107.325,107.33,107.275,107.29,19028
20071201|2007-09-27 02:00,27,107.29,107.33,107.245,107.285,35515
20071201|2007-09-27 02:30,27,107.28,107.38,107.255,107.355,43312
20071201|2007-09-27 03:00,27,107.355,107.365,107.325,107.34,21505
20071201|2007-09-27 03:30,27,107.345,107.35,107.325,107.35,23135
20071201|2007-09-27 04:00,27,107.35,107.375,107.33,107.375,30616
20071201|2007-09-27 04:30,27,107.37,107.4,107.355,107.375,23116
20071201|2007-09-27 05:00,27,107.375,107.38,107.35,107.375,22727
20071201|2007-09-27 05:30,27,107.375,107.415,107.365,107.41,24710
20071201|2007-09-27 06:00,27,107.405,107.49,107.405,107.46,37282
20071201|2007-09-27 06:30,27,107.46,107.48,107.45,107.47,22392
20071201|2007-09-27 07:00,27,107.47,107.51,107.43,107.445,31737
20071201|2007-09-27 07:30,27,107.445,107.52,107.4,107.425,44808
20071201|2007-09-27 08:00,27,107.425,107.455,107.39,107.435,41691
20071201|2007-09-27 08:30,27,107.435,107.465,107.415,107.42,21001
20071201|2007-09-27 09:00,27,107.425,107.505,107.415,107.42,39596
20071201|2007-09-27 09:30,27,107.425,107.445,107.41,107.415,25757
20071201|2007-09-27 10:00,27,107.42,107.5,107.415,107.5,23195
20071201|2007-09-27 10:30,27,107.5,107.505,107.45,107.45,40480
20071201|2007-09-27 11:00,27,107.45,107.48,107.435,107.475,5871
20071201|2007-09-27 11:30,27,107.48,107.48,107.435,107.45,4501
20071201|2007-09-27 12:00,27,107.45,107.48,107.45,107.48,3655
20071201|2007-09-27 12:30,27,107.48,107.505,107.48,107.495,1049
20071201|2007-09-27 13:00,27,107.495,107.515,107.49,107.505,444
20071201|2007-09-27 13:30,27,107.51,107.535,107.5,107.52,915
20071201|2007-09-27 14:00,27,107.515,107.52,107.51,107.52,102
20071201|2007-09-27 14:30,27,107.52,107.545,107.505,107.535,920
20071201|2007-09-28 01:00,28,107.495,107.55,107.465,107.48,9211
20071201|2007-09-28 01:30,28,107.48,107.575,107.47,107.56,12438
20071201|2007-09-28 02:00,28,107.56,107.615,107.54,107.61,28089
20071201|2007-09-28 02:30,28,107.61,107.61,107.56,107.58,16781
20071201|2007-09-28 03:00,28,107.58,107.6,107.565,107.58,13629
20071201|2007-09-28 03:30,28,107.58,107.59,107.555,107.585,29124
20071201|2007-09-28 04:00,28,107.585,107.6,107.565,107.57,28619
20071201|2007-09-28 04:30,28,107.57,107.585,107.555,107.58,20220
20071201|2007-09-28 05:00,28,107.58,107.63,107.575,107.6,26652
20071201|2007-09-28 05:30,28,107.6,107.605,107.57,107.6,22848
20071201|2007-09-28 06:00,28,107.595,107.62,107.59,107.615,20677
20071201|2007-09-28 06:30,28,107.615,107.645,107.605,107.64,14046
20071201|2007-09-28 07:00,28,107.64,107.66,107.635,107.64,25507
20071201|2007-09-28 07:30,28,107.635,107.665,107.59,107.635,28417
20071201|2007-09-28 08:00,28,107.635,107.65,107.595,107.615,20789
20071201|2007-09-28 08:30,28,107.615,107.635,107.58,107.595,27583
20071201|2007-09-28 09:00,28,107.595,107.675,107.565,107.665,31449
20071201|2007-09-28 09:30,28,107.66,107.725,107.66,107.67,39807
20071201|2007-09-28 10:00,28,107.675,107.71,107.665,107.7,29614
20071201|2007-09-28 10:30,28,107.7,107.705,107.665,107.665,14709
20071201|2007-09-28 11:00,28,107.665,107.725,107.655,107.705,8925
20071201|2007-09-28 11:30,28,107.705,107.705,107.665,107.68,4195
20071201|2007-09-28 12:00,28,107.685,107.7,107.655,107.655,1977
20071201|2007-09-28 12:30,28,107.655,107.67,107.64,107.645,602
20071201|2007-09-28 13:00,28,107.645,107.65,107.59,107.59,2312
20071201|2007-09-28 13:30,28,107.595,107.61,107.585,107.61,650
20071201|2007-09-28 14:00,28,107.61,107.63,107.6,107.625,540
20071201|2007-09-28 14:30,28,107.63,107.635,107.615,107.625,113
20071201|2007-10-01 01:00,1,107.63,107.64,107.59,107.6,9720
20071201|2007-10-01 01:30,1,107.6,107.705,107.595,107.7,9801
20071201|2007-10-01 02:00,1,107.695,107.745,107.685,107.705,25454
20071201|2007-10-01 02:30,1,107.7,107.705,107.61,107.625,22429
20071201|2007-10-01 03:00,1,107.62,107.64,107.595,107.64,21286
20071201|2007-10-01 03:30,1,107.635,107.66,107.605,107.635,19266
20071201|2007-10-01 04:00,1,107.635,107.645,107.61,107.635,19261
20071201|2007-10-01 04:30,1,107.64,107.665,107.64,107.65,21478
20071201|2007-10-01 05:00,1,107.65,107.655,107.63,107.635,10386
20071201|2007-10-01 05:30,1,107.635,107.675,107.63,107.67,16015
20071201|2007-10-01 06:00,1,107.67,107.71,107.67,107.69,21324
20071201|2007-10-01 06:30,1,107.685,107.705,107.68,107.695,13620
20071201|2007-10-01 07:00,1,107.69,107.71,107.67,107.675,15766
20071201|2007-10-01 07:30,1,107.68,107.685,107.63,107.685,24810
20071201|2007-10-01 08:00,1,107.685,107.725,107.685,107.705,21972
20071201|2007-10-01 08:30,1,107.71,107.72,107.69,107.705,25132
20071201|2007-10-01 09:00,1,107.705,107.77,107.695,107.765,32373
20071201|2007-10-01 09:30,1,107.77,107.82,107.755,107.81,38497
20071201|2007-10-01 10:00,1,107.805,107.82,107.775,107.8,35536
20071201|2007-10-01 10:30,1,107.805,107.82,107.77,107.775,11870
20071201|2007-10-01 11:00,1,107.775,107.775,107.745,107.75,8878
20071201|2007-10-01 11:30,1,107.75,107.795,107.75,107.785,2582
20071201|2007-10-01 12:00,1,107.79,107.79,107.755,107.755,1605
20071201|2007-10-01 12:30,1,107.75,107.75,107.73,107.74,1200
20071201|2007-10-01 13:00,1,107.735,107.745,107.725,107.74,252
20071201|2007-10-01 13:30,1,107.735,107.745,107.72,107.74,1023
20071201|2007-10-01 14:00,1,107.74,107.74,107.735,107.735,104
20071201|2007-10-01 14:30,1,107.74,107.76,107.735,107.76,748
20071201|2007-10-01 15:00,1,107.74,107.74,107.74,107.74,12
20071201|2007-10-02 01:00,2,107.68,107.7,107.655,107.66,9393
20071201|2007-10-02 01:30,2,107.66,107.675,107.585,107.6,22151
20071201|2007-10-02 02:00,2,107.6,107.62,107.57,107.615,27934
20071201|2007-10-02 02:30,2,107.62,107.625,107.59,107.61,24744
20071201|2007-10-02 03:00,2,107.61,107.63,107.6,107.61,25563
20071201|2007-10-02 03:30,2,107.61,107.62,107.595,107.61,28618
20071201|2007-10-02 04:00,2,107.61,107.625,107.585,107.6,31009
20071201|2007-10-02 04:30,2,107.6,107.65,107.55,107.65,48070
20071201|2007-10-02 05:00,2,107.65,107.675,107.64,107.67,28224
20071201|2007-10-02 05:30,2,107.67,107.675,107.645,107.65,16110
20071201|2007-10-02 06:00,2,107.645,107.66,107.605,107.61,16274
20071201|2007-10-02 06:30,2,107.605,107.63,107.59,107.62,14610
20071201|2007-10-02 07:00,2,107.62,107.665,107.61,107.66,21819
20071201|2007-10-02 07:30,2,107.66,107.685,107.64,107.665,21663
20071201|2007-10-02 08:00,2,107.66,107.69,107.655,107.685,18690
20071201|2007-10-02 08:30,2,107.685,107.735,107.675,107.72,31266
20071201|2007-10-02 09:00,2,107.72,107.75,107.675,107.75,28797
20071201|2007-10-02 09:30,2,107.75,107.755,107.71,107.72,22586
20071201|2007-10-02 10:00,2,107.72,107.765,107.715,107.765,23151
20071201|2007-10-02 10:30,2,107.765,107.79,107.755,107.76,20015
20071201|2007-10-02 11:00,2,107.765,107.82,107.76,107.81,12638
20071201|2007-10-02 11:30,2,107.81,107.885,107.805,107.875,9841
20071201|2007-10-02 12:00,2,107.87,107.875,107.84,107.87,2742
20071201|2007-10-02 12:30,2,107.865,107.865,107.82,107.84,675
20071201|2007-10-02 13:00,2,107.83,107.835,107.815,107.815,150
20071201|2007-10-02 13:30,2,107.82,107.82,107.8,107.81,790
20071201|2007-10-02 14:00,2,107.81,107.815,107.805,107.815,206
20071201|2007-10-02 14:30,2,107.82,107.82,107.8,107.805,130
20071201|2007-10-02 15:00,2,107.81,107.81,107.81,107.81,15
20071201|2007-10-03 01:00,3,107.81,107.81,107.77,107.795,6558
20071201|2007-10-03 01:30,3,107.79,107.825,107.775,107.82,8647
20071201|2007-10-03 02:00,3,107.82,107.845,107.8,107.83,14952
20071201|2007-10-03 02:30,3,107.83,107.9,107.825,107.88,27343
20071201|2007-10-03 03:00,3,107.885,107.915,107.87,107.87,24168
20071201|2007-10-03 03:30,3,107.87,107.885,107.855,107.875,25482
20071201|2007-10-03 04:00,3,107.875,107.91,107.87,107.9,23226
20071201|2007-10-03 04:30,3,107.9,107.925,107.875,107.915,18047
20071201|2007-10-03 05:00,3,107.91,107.915,107.875,107.88,18117
20071201|2007-10-03 05:30,3,107.875,107.885,107.86,107.88,19211
20071201|2007-10-03 06:00,3,107.875,107.895,107.87,107.885,8828
20071201|2007-10-03 06:30,3,107.885,107.885,107.865,107.88,15465
20071201|2007-10-03 07:00,3,107.88,107.89,107.83,107.845,22809
20071201|2007-10-03 07:30,3,107.845,107.87,107.83,107.855,23398
20071201|2007-10-03 08:00,3,107.855,107.88,107.85,107.865,14287
20071201|2007-10-03 08:30,3,107.865,107.905,107.865,107.865,20072
20071201|2007-10-03 09:00,3,107.87,107.88,107.71,107.725,49112
20071201|2007-10-03 09:30,3,107.725,107.73,107.63,107.65,27805
20071201|2007-10-03 10:00,3,107.645,107.685,107.64,107.68,22448
20071201|2007-10-03 10:30,3,107.685,107.7,107.61,107.62,18244
20071201|2007-10-03 11:00,3,107.625,107.645,107.6,107.645,13447
20071201|2007-10-03 11:30,3,107.64,107.64,107.62,107.625,3931
20071201|2007-10-03 12:00,3,107.625,107.665,107.625,107.66,734
20071201|2007-10-03 12:30,3,107.665,107.68,107.66,107.67,1000
20071201|2007-10-03 13:00,3,107.67,107.68,107.655,107.655,371
20071201|2007-10-03 13:30,3,107.66,107.685,107.655,107.68,595
20071201|2007-10-03 14:00,3,107.685,107.685,107.67,107.675,411
20071201|2007-10-03 14:30,3,107.675,107.675,107.665,107.665,221
20071201|2007-10-03 15:00,3,107.65,107.65,107.65,107.65,9
20071201|2007-10-04 01:00,4,107.66,107.69,107.61,107.68,9366
20071201|2007-10-04 01:30,4,107.68,107.685,107.64,107.65,10493
20071201|2007-10-04 02:00,4,107.655,107.66,107.605,107.615,16932
20071201|2007-10-04 02:30,4,107.615,107.665,107.605,107.655,22973
20071201|2007-10-04 03:00,4,107.65,107.65,107.615,107.625,10886
20071201|2007-10-04 03:30,4,107.63,107.65,107.605,107.645,18335
20071201|2007-10-04 04:00,4,107.645,107.665,107.635,107.645,13734
20071201|2007-10-04 04:30,4,107.645,107.655,107.64,107.65,15903
20071201|2007-10-04 05:00,4,107.65,107.675,107.63,107.665,20626
20071201|2007-10-04 05:30,4,107.665,107.71,107.66,107.685,30403
20071201|2007-10-04 06:00,4,107.68,107.725,107.675,107.685,29690
20071201|2007-10-04 06:30,4,107.685,107.685,107.65,107.66,19328
20071201|2007-10-04 07:00,4,107.66,107.69,107.65,107.66,22939
20071201|2007-10-04 07:30,4,107.66,107.795,107.61,107.79,60163
20071201|2007-10-04 08:00,4,107.79,107.855,107.775,107.83,51346
20071201|2007-10-04 08:30,4,107.835,107.835,107.765,107.83,31485
20071201|2007-10-04 09:00,4,107.83,107.85,107.78,107.815,38746
20071201|2007-10-04 09:30,4,107.815,107.895,107.805,107.825,47930
20071201|2007-10-04 10:00,4,107.825,107.925,107.825,107.905,37685
20071201|2007-10-04 10:30,4,107.9,107.925,107.88,107.92,17520
20071201|2007-10-04 11:00,4,107.925,108.01,107.925,107.97,27259
20071201|2007-10-04 11:30,4,107.97,107.975,107.94,107.94,6221
20071201|2007-10-04 12:00,4,107.945,107.96,107.935,107.955,836
20071201|2007-10-04 12:30,4,107.94,107.975,107.94,107.95,671
20071201|2007-10-04 13:00,4,107.955,107.97,107.95,107.965,270
20071201|2007-10-04 13:30,4,107.95,107.955,107.94,107.945,438
20071201|2007-10-04 14:00,4,107.945,107.95,107.93,107.93,843
20071201|2007-10-04 14:30,4,107.93,107.935,107.92,107.935,958
20071201|2007-10-04 15:00,4,107.925,107.925,107.925,107.925,1
20071201|2007-10-05 01:00,5,107.91,108.015,107.905,107.985,11243
20071201|2007-10-05 01:30,5,107.985,108,107.95,107.97,10702
20071201|2007-10-05 02:00,5,107.97,107.995,107.93,107.945,20778
20071201|2007-10-05 02:30,5,107.945,107.945,107.9,107.91,18389
20071201|2007-10-05 03:00,5,107.91,107.93,107.89,107.905,18833
20071201|2007-10-05 03:30,5,107.9,107.91,107.895,107.91,19865
20071201|2007-10-05 04:00,5,107.91,107.925,107.895,107.9,21365
20071201|2007-10-05 04:30,5,107.9,107.9,107.865,107.875,23782
20071201|2007-10-05 05:00,5,107.875,107.885,107.865,107.875,14167
20071201|2007-10-05 05:30,5,107.87,107.92,107.87,107.9,19570
20071201|2007-10-05 06:00,5,107.9,107.915,107.895,107.9,18546
20071201|2007-10-05 06:30,5,107.895,107.905,107.87,107.885,20418
20071201|2007-10-05 07:00,5,107.88,107.89,107.65,107.66,29684
20071201|2007-10-05 07:30,5,107.655,107.705,107.525,107.535,134453
20071201|2007-10-05 08:00,5,107.54,107.65,107.505,107.63,67589
20071201|2007-10-05 08:30,5,107.63,107.65,107.605,107.605,29936
20071201|2007-10-05 09:00,5,107.61,107.65,107.595,107.61,28403
20071201|2007-10-05 09:30,5,107.605,107.645,107.6,107.6,28418
20071201|2007-10-05 10:00,5,107.6,107.635,107.545,107.595,28356
20071201|2007-10-05 10:30,5,107.6,107.6,107.55,107.56,12454
20071201|2007-10-05 11:00,5,107.555,107.57,107.525,107.565,10209
20071201|2007-10-05 11:30,5,107.565,107.605,107.555,107.605,4928
20071201|2007-10-05 12:00,5,107.605,107.61,107.58,107.58,2566
20071201|2007-10-05 12:30,5,107.58,107.58,107.56,107.565,158
20071201|2007-10-05 13:00,5,107.57,107.575,107.56,107.565,23
20071201|2007-10-05 13:30,5,107.57,107.575,107.565,107.565,224
20071201|2007-10-05 14:00,5,107.565,107.57,107.555,107.555,116
20071201|2007-10-05 14:30,5,107.55,107.565,107.55,107.55,208
20071201|2007-10-05 15:00,5,107.565,107.565,107.565,107.565,8
20071201|2007-10-08 01:00,8,107.57,107.61,107.555,107.555,5584
20071201|2007-10-08 01:30,8,107.55,107.555,107.475,107.5,13622
20071201|2007-10-08 02:00,8,107.5,107.505,107.46,107.475,22760
20071201|2007-10-08 02:30,8,107.475,107.495,107.435,107.495,20314
20071201|2007-10-08 03:00,8,107.495,107.505,107.48,107.485,12259
20071201|2007-10-08 03:30,8,107.485,107.485,107.465,107.47,17611
20071201|2007-10-08 04:00,8,107.475,107.49,107.45,107.46,23452
20071201|2007-10-08 04:30,8,107.465,107.475,107.45,107.46,14202
20071201|2007-10-08 05:00,8,107.46,107.48,107.45,107.48,6010
20071201|2007-10-08 05:30,8,107.48,107.51,107.48,107.51,10661
20071201|2007-10-08 06:00,8,107.505,107.505,107.48,107.495,11607
20071201|2007-10-08 06:30,8,107.495,107.53,107.495,107.53,10357
20071201|2007-10-08 07:00,8,107.53,107.555,107.53,107.545,14427
20071201|2007-10-08 07:30,8,107.545,107.555,107.535,107.55,7070
20071201|2007-10-08 08:00,8,107.55,107.55,107.525,107.535,9771
20071201|2007-10-08 08:30,8,107.54,107.555,107.525,107.545,8022
20071201|2007-10-08 09:00,8,107.545,107.555,107.505,107.505,12207
20071201|2007-10-08 09:30,8,107.505,107.52,107.495,107.515,10110
20071201|2007-10-08 10:00,8,107.515,107.525,107.51,107.52,7577
20071201|2007-10-08 10:30,8,107.525,107.54,107.515,107.535,3064
20071201|2007-10-08 11:00,8,107.54,107.54,107.525,107.535,694
20071201|2007-10-08 11:30,8,107.535,107.57,107.535,107.56,1340
20071201|2007-10-08 12:00,8,107.555,107.58,107.555,107.57,1664
20071201|2007-10-08 12:30,8,107.57,107.585,107.565,107.575,602
20071201|2007-10-08 13:00,8,107.57,107.57,107.565,107.57,225
20071201|2007-10-08 13:30,8,107.565,107.57,107.565,107.57,132
20071201|2007-10-08 14:00,8,107.57,107.57,107.57,107.57,10
20071201|2007-10-08 14:30,8,107.585,107.585,107.565,107.57,64
20071201|2007-10-09 01:00,9,107.55,107.575,107.515,107.555,6288
20071201|2007-10-09 01:30,9,107.555,107.565,107.535,107.545,8216
20071201|2007-10-09 02:00,9,107.545,107.55,107.47,107.485,22585
20071201|2007-10-09 02:30,9,107.485,107.495,107.46,107.495,24953
20071201|2007-10-09 03:00,9,107.49,107.505,107.475,107.505,18013
20071201|2007-10-09 03:30,9,107.5,107.535,107.49,107.52,24881
20071201|2007-10-09 04:00,9,107.52,107.565,107.515,107.55,29117
20071201|2007-10-09 04:30,9,107.55,107.555,107.525,107.525,13768
20071201|2007-10-09 05:00,9,107.525,107.545,107.52,107.53,16095
20071201|2007-10-09 05:30,9,107.53,107.55,107.53,107.535,12303
20071201|2007-10-09 06:00,9,107.535,107.54,107.525,107.535,8559
20071201|2007-10-09 06:30,9,107.535,107.55,107.525,107.54,8214
20071201|2007-10-09 07:00,9,107.545,107.58,107.54,107.56,27986
20071201|2007-10-09 07:30,9,107.56,107.605,107.55,107.57,27621
20071201|2007-10-09 08:00,9,107.565,107.595,107.545,107.57,31759
20071201|2007-10-09 08:30,9,107.57,107.615,107.57,107.61,30317
20071201|2007-10-09 09:00,9,107.605,107.67,107.605,107.66,31864
20071201|2007-10-09 09:30,9,107.655,107.67,107.62,107.63,24079
20071201|2007-10-09 10:00,9,107.635,107.65,107.59,107.595,24941
20071201|2007-10-09 10:30,9,107.59,107.6,107.58,107.585,18117
20071201|2007-10-09 11:00,9,107.58,107.595,107.58,107.59,9154
20071201|2007-10-09 11:30,9,107.585,107.61,107.585,107.605,8112
20071201|2007-10-09 12:00,9,107.605,107.625,107.6,107.61,1348
20071201|2007-10-09 12:30,9,107.615,107.63,107.585,107.61,1533
20071201|2007-10-09 13:00,9,107.605,107.615,107.54,107.54,2556
20071201|2007-10-09 13:30,9,107.54,107.54,107.515,107.53,900
20071201|2007-10-09 14:00,9,107.53,107.535,107.505,107.505,812
20071201|2007-10-09 14:30,9,107.51,107.515,107.51,107.51,65
20071201|2007-10-09 15:00,9,107.5,107.5,107.5,107.5,17
20071201|2007-10-10 01:00,10,107.485,107.505,107.46,107.47,9750
20071201|2007-10-10 01:30,10,107.475,107.475,107.425,107.445,13042
20071201|2007-10-10 02:00,10,107.45,107.485,107.45,107.485,15719
20071201|2007-10-10 02:30,10,107.485,107.52,107.47,107.515,23496
20071201|2007-10-10 03:00,10,107.515,107.525,107.49,107.515,19671
20071201|2007-10-10 03:30,10,107.515,107.535,107.51,107.515,22520
20071201|2007-10-10 04:00,10,107.52,107.555,107.515,107.52,26950
20071201|2007-10-10 04:30,10,107.52,107.525,107.49,107.495,18924
20071201|2007-10-10 05:00,10,107.49,107.52,107.48,107.515,20042
20071201|2007-10-10 05:30,10,107.52,107.525,107.44,107.44,15703
20071201|2007-10-10 06:00,10,107.445,107.475,107.435,107.435,20463
20071201|2007-10-10 06:30,10,107.435,107.445,107.41,107.435,24200
20071201|2007-10-10 07:00,10,107.43,107.465,107.43,107.445,20961
20071201|2007-10-10 07:30,10,107.445,107.445,107.41,107.425,21592
20071201|2007-10-10 08:00,10,107.42,107.425,107.325,107.36,45486
20071201|2007-10-10 08:30,10,107.355,107.37,107.32,107.37,44401
20071201|2007-10-10 09:00,10,107.365,107.405,107.36,107.375,31880
20071201|2007-10-10 09:30,10,107.375,107.455,107.37,107.435,38518
20071201|2007-10-10 10:00,10,107.435,107.445,107.385,107.425,38670
20071201|2007-10-10 10:30,10,107.425,107.455,107.415,107.45,22870
20071201|2007-10-10 11:00,10,107.45,107.465,107.435,107.435,14869
20071201|2007-10-10 11:30,10,107.435,107.455,107.425,107.45,14780
20071201|2007-10-10 12:00,10,107.455,107.51,107.455,107.5,8621
20071201|2007-10-10 12:30,10,107.49,107.49,107.465,107.47,1287
20071201|2007-10-10 13:00,10,107.46,107.47,107.45,107.45,239
20071201|2007-10-10 13:30,10,107.455,107.455,107.435,107.44,687
20071201|2007-10-10 14:00,10,107.435,107.44,107.43,107.435,661
20071201|2007-10-10 14:30,10,107.44,107.44,107.425,107.435,1666
20071201|2007-10-11 01:00,11,107.4,107.41,107.375,107.39,6444
20071201|2007-10-11 01:30,11,107.39,107.42,107.385,107.405,8328
20071201|2007-10-11 02:00,11,107.405,107.41,107.3,107.315,32443
20071201|2007-10-11 02:30,11,107.315,107.32,107.21,107.28,48229
20071201|2007-10-11 03:00,11,107.275,107.29,107.265,107.265,21840
20071201|2007-10-11 03:30,11,107.27,107.28,107.25,107.26,44767
20071201|2007-10-11 04:00,11,107.26,107.275,107.255,107.255,32281
20071201|2007-10-11 04:30,11,107.255,107.27,107.235,107.265,28232
20071201|2007-10-11 05:00,11,107.265,107.34,107.265,107.325,54567
20071201|2007-10-11 05:30,11,107.325,107.34,107.305,107.32,20462
20071201|2007-10-11 06:00,11,107.32,107.33,107.285,107.3,14329
20071201|2007-10-11 06:30,11,107.295,107.31,107.275,107.3,29512
20071201|2007-10-11 07:00,11,107.3,107.305,107.22,107.23,35313
20071201|2007-10-11 07:30,11,107.23,107.245,107.15,107.19,66495
20071201|2007-10-11 08:00,11,107.19,107.2,107.155,107.175,31225
20071201|2007-10-11 08:30,11,107.175,107.225,107.17,107.18,30446
20071201|2007-10-11 09:00,11,107.175,107.21,107.165,107.18,32634
20071201|2007-10-11 09:30,11,107.185,107.205,107.155,107.165,23635
20071201|2007-10-11 10:00,11,107.165,107.225,107.165,107.205,22520
20071201|2007-10-11 10:30,11,107.205,107.21,107.17,107.17,22520
20071201|2007-10-11 11:00,11,107.165,107.165,107.11,107.145,12439
20071201|2007-10-11 11:30,11,107.145,107.17,107.145,107.155,4820
20071201|2007-10-11 12:00,11,107.155,107.17,107.14,107.17,2781
20071201|2007-10-11 12:30,11,107.17,107.19,107.17,107.185,579
20071201|2007-10-11 13:00,11,107.185,107.25,107.185,107.23,4224
20071201|2007-10-11 13:30,11,107.235,107.25,107.22,107.245,1038
20071201|2007-10-11 14:00,11,107.25,107.285,107.245,107.275,2578
20071201|2007-10-11 14:30,11,107.275,107.29,107.26,107.265,1383
20071201|2007-10-11 15:00,11,107.265,107.265,107.265,107.265,14
20071201|2007-10-12 01:00,12,107.29,107.305,107.2,107.24,16088
20071201|2007-10-12 01:30,12,107.24,107.31,107.205,107.29,19754
20071201|2007-10-12 02:00,12,107.285,107.31,107.255,107.26,18099
20071201|2007-10-12 02:30,12,107.265,107.28,107.25,107.28,16740
20071201|2007-10-12 03:00,12,107.28,107.32,107.27,107.3,26831
20071201|2007-10-12 03:30,12,107.305,107.31,107.16,107.185,38577
20071201|2007-10-12 04:00,12,107.185,107.245,107.175,107.225,31757
20071201|2007-10-12 04:30,12,107.22,107.24,107.205,107.205,20445
20071201|2007-10-12 05:00,12,107.205,107.21,107.155,107.165,16691
20071201|2007-10-12 05:30,12,107.17,107.17,107.13,107.155,17317
20071201|2007-10-12 06:00,12,107.155,107.185,107.15,107.17,11587
20071201|2007-10-12 06:30,12,107.165,107.18,107.135,107.175,15753
20071201|2007-10-12 07:00,12,107.18,107.18,107.015,107.02,27568
20071201|2007-10-12 07:30,12,107.02,107.03,106.925,106.965,96926
20071201|2007-10-12 08:00,12,106.96,107.015,106.96,106.965,38250
20071201|2007-10-12 08:30,12,106.965,107.04,106.965,107.02,51660
20071201|2007-10-12 09:00,12,107.02,107.045,106.98,107.035,31795
20071201|2007-10-12 09:30,12,107.035,107.07,106.96,106.96,35096
20071201|2007-10-12 10:00,12,106.96,106.975,106.91,106.92,31818
20071201|2007-10-12 10:30,12,106.92,106.935,106.905,106.93,19531
20071201|2007-10-12 11:00,12,106.93,106.975,106.925,106.94,22139
20071201|2007-10-12 11:30,12,106.94,106.945,106.845,106.85,15255
20071201|2007-10-12 12:00,12,106.85,106.87,106.835,106.85,4358
20071201|2007-10-12 12:30,12,106.845,106.85,106.805,106.825,2911
20071201|2007-10-12 13:00,12,106.82,106.825,106.805,106.82,2108
20071201|2007-10-12 13:30,12,106.825,106.855,106.815,106.85,903
20071201|2007-10-12 14:00,12,106.855,106.86,106.845,106.85,642
20071201|2007-10-12 14:30,12,106.85,106.855,106.83,106.85,63
20071201|2007-10-15 01:00,15,106.87,106.875,106.76,106.775,22612
20071201|2007-10-15 01:30,15,106.78,106.85,106.78,106.8,16821
20071201|2007-10-15 02:00,15,106.8,106.825,106.755,106.82,31687
20071201|2007-10-15 02:30,15,106.82,106.895,106.82,106.88,28816
20071201|2007-10-15 03:00,15,106.88,106.89,106.85,106.855,18292
20071201|2007-10-15 03:30,15,106.855,106.87,106.84,106.855,20981
20071201|2007-10-15 04:00,15,106.855,106.855,106.805,106.81,27876
20071201|2007-10-15 04:30,15,106.81,106.83,106.805,106.82,26789
20071201|2007-10-15 05:00,15,106.82,106.875,106.815,106.865,34499
20071201|2007-10-15 05:30,15,106.865,106.875,106.85,106.865,12530
20071201|2007-10-15 06:00,15,106.865,106.865,106.83,106.855,9664
20071201|2007-10-15 06:30,15,106.855,106.86,106.845,106.86,7074
20071201|2007-10-15 07:00,15,106.855,106.88,106.81,106.815,20638
20071201|2007-10-15 07:30,15,106.81,106.83,106.78,106.82,40536
20071201|2007-10-15 08:00,15,106.82,106.86,106.805,106.855,21141
20071201|2007-10-15 08:30,15,106.855,106.89,106.845,106.85,24304
20071201|2007-10-15 09:00,15,106.85,106.865,106.815,106.845,22408
20071201|2007-10-15 09:30,15,106.84,106.865,106.825,106.865,21433
20071201|2007-10-15 10:00,15,106.86,106.94,106.86,106.925,38095
20071201|2007-10-15 10:30,15,106.925,106.93,106.9,106.91,13640
20071201|2007-10-15 11:00,15,106.915,106.92,106.875,106.92,11121
20071201|2007-10-15 11:30,15,106.915,106.92,106.895,106.9,3941
20071201|2007-10-15 12:00,15,106.9,106.955,106.9,106.92,5955
20071201|2007-10-15 12:30,15,106.92,106.94,106.92,106.935,326
20071201|2007-10-15 13:00,15,106.93,106.96,106.925,106.95,551
20071201|2007-10-15 13:30,15,106.955,106.955,106.94,106.95,179
20071201|2007-10-15 14:00,15,106.945,106.96,106.93,106.96,477
20071201|2007-10-15 14:30,15,106.96,106.96,106.935,106.935,423
20071201|2007-10-15 15:00,15,106.935,106.935,106.935,106.935,10
20071201|2007-10-16 01:00,16,106.91,106.96,106.905,106.945,15946
20071201|2007-10-16 01:30,16,106.94,106.95,106.91,106.91,9468
20071201|2007-10-16 02:00,16,106.915,106.99,106.9,106.985,23990
20071201|2007-10-16 02:30,16,106.99,107.02,106.965,106.995,40366
20071201|2007-10-16 03:00,16,106.995,107.045,106.99,107.02,43847
20071201|2007-10-16 03:30,16,107.02,107.035,106.99,106.995,25086
20071201|2007-10-16 04:00,16,107,107.015,106.95,106.995,30201
20071201|2007-10-16 04:30,16,106.995,107,106.94,106.955,34141
20071201|2007-10-16 05:00,16,106.96,106.995,106.95,106.97,23832
20071201|2007-10-16 05:30,16,106.965,106.985,106.965,106.97,11179
20071201|2007-10-16 06:00,16,106.965,106.99,106.945,106.965,17009
20071201|2007-10-16 06:30,16,106.965,107.01,106.965,106.99,13623
20071201|2007-10-16 07:00,16,106.995,107.005,106.965,106.97,14850
20071201|2007-10-16 07:30,16,106.97,106.99,106.935,106.945,34255
20071201|2007-10-16 08:00,16,106.95,106.96,106.88,106.915,45044
20071201|2007-10-16 08:30,16,106.915,106.96,106.9,106.92,32397
20071201|2007-10-16 09:00,16,106.92,106.97,106.885,106.96,47099
20071201|2007-10-16 09:30,16,106.96,106.965,106.91,106.93,30043
20071201|2007-10-16 10:00,16,106.93,106.945,106.915,106.935,17419
20071201|2007-10-16 10:30,16,106.935,106.935,106.87,106.885,17881
20071201|2007-10-16 11:00,16,106.885,106.91,106.875,106.9,6127
20071201|2007-10-16 11:30,16,106.895,106.905,106.885,106.9,4364
20071201|2007-10-16 12:00,16,106.905,106.925,106.9,106.925,2906
20071201|2007-10-16 12:30,16,106.92,106.92,106.89,106.915,1108
20071201|2007-10-16 13:00,16,106.91,106.925,106.91,106.925,165
20071201|2007-10-16 13:30,16,106.925,106.935,106.92,106.925,472
20071201|2007-10-16 14:00,16,106.925,106.94,106.925,106.935,343
20071201|2007-10-16 14:30,16,106.935,106.94,106.925,106.93,900
20071201|2007-10-16 15:00,16,106.935,106.935,106.935,106.935,1
20071201|2007-10-17 01:00,17,106.98,107.01,106.97,107,12431
20071201|2007-10-17 01:30,17,107.005,107.05,107.005,107.035,18280
20071201|2007-10-17 02:00,17,107.035,107.06,107.01,107.02,41399
20071201|2007-10-17 02:30,17,107.02,107.02,106.955,107.005,39936
20071201|2007-10-17 03:00,17,107.005,107.005,106.96,106.96,22194
20071201|2007-10-17 03:30,17,106.96,107,106.955,106.99,24915
20071201|2007-10-17 04:00,17,106.99,107.015,106.98,107.01,30285
20071201|2007-10-17 04:30,17,107.015,107.025,106.995,107.02,30018
20071201|2007-10-17 05:00,17,107.02,107.02,106.995,107,24731
20071201|2007-10-17 05:30,17,106.995,107.02,106.99,106.995,26110
20071201|2007-10-17 06:00,17,106.995,107,106.935,106.96,57066
20071201|2007-10-17 06:30,17,106.96,106.97,106.95,106.97,18834
20071201|2007-10-17 07:00,17,106.97,106.975,106.93,106.95,36854
20071201|2007-10-17 07:30,17,106.95,107.015,106.925,106.965,42599
20071201|2007-10-17 08:00,17,106.965,106.97,106.9,106.95,44933
20071201|2007-10-17 08:30,17,106.955,107.04,106.95,107.035,50936
20071201|2007-10-17 09:00,17,107.04,107.09,107.03,107.07,61903
20071201|2007-10-17 09:30,17,107.075,107.115,107.055,107.09,38346
20071201|2007-10-17 10:00,17,107.09,107.15,107.09,107.125,34603
20071201|2007-10-17 10:30,17,107.13,107.135,107.07,107.09,20988
20071201|2007-10-17 11:00,17,107.095,107.135,107.09,107.13,5091
20071201|2007-10-17 11:30,17,107.13,107.16,107.115,107.155,9197
20071201|2007-10-17 12:00,17,107.155,107.195,107.15,107.175,3809
20071201|2007-10-17 12:30,17,107.175,107.215,107.16,107.2,1809
20071201|2007-10-17 13:00,17,107.2,107.21,107.185,107.195,1447
20071201|2007-10-17 13:30,17,107.2,107.225,107.185,107.2,2898
20071201|2007-10-17 14:00,17,107.2,107.205,107.19,107.2,891
20071201|2007-10-17 14:30,17,107.2,107.21,107.16,107.16,590
20071201|2007-10-17 15:00,17,107.145,107.145,107.145,107.145,4
20071201|2007-10-18 01:00,18,107.08,107.14,107.08,107.115,10533
20071201|2007-10-18 01:30,18,107.115,107.18,107.105,107.17,13440
20071201|2007-10-18 02:00,18,107.17,107.24,107.135,107.23,38653
20071201|2007-10-18 02:30,18,107.23,107.275,107.23,107.275,42142
20071201|2007-10-18 03:00,18,107.275,107.305,107.26,107.27,48602
20071201|2007-10-18 03:30,18,107.27,107.29,107.245,107.255,35491
20071201|2007-10-18 04:00,18,107.255,107.275,107.245,107.26,24502
20071201|2007-10-18 04:30,18,107.255,107.27,107.245,107.25,15785
20071201|2007-10-18 05:00,18,107.255,107.275,107.245,107.255,21547
20071201|2007-10-18 05:30,18,107.26,107.34,107.26,107.33,30932
20071201|2007-10-18 06:00,18,107.325,107.435,107.325,107.435,67903
20071201|2007-10-18 06:30,18,107.43,107.47,107.42,107.45,51262
20071201|2007-10-18 07:00,18,107.45,107.495,107.425,107.49,47587
20071201|2007-10-18 07:30,18,107.49,107.545,107.47,107.505,59660
20071201|2007-10-18 08:00,18,107.5,107.52,107.465,107.48,51557
20071201|2007-10-18 08:30,18,107.485,107.49,107.405,107.47,47082
20071201|2007-10-18 09:00,18,107.475,107.54,107.46,107.475,57988
20071201|2007-10-18 09:30,18,107.47,107.495,107.455,107.475,34192
20071201|2007-10-18 10:00,18,107.48,107.55,107.46,107.515,34509
20071201|2007-10-18 10:30,18,107.515,107.535,107.5,107.515,16884
20071201|2007-10-18 11:00,18,107.515,107.59,107.51,107.565,18544
20071201|2007-10-18 11:30,18,107.56,107.575,107.535,107.57,8295
20071201|2007-10-18 12:00,18,107.565,107.605,107.545,107.555,3848
20071201|2007-10-18 12:30,18,107.545,107.55,107.515,107.515,1093
20071201|2007-10-18 13:00,18,107.52,107.535,107.51,107.535,1794
20071201|2007-10-18 13:30,18,107.535,107.54,107.525,107.54,216
20071201|2007-10-18 14:00,18,107.54,107.55,107.535,107.545,290
20071201|2007-10-18 14:30,18,107.54,107.55,107.535,107.545,156
20071201|2007-10-18 15:00,18,107.525,107.525,107.525,107.525,20
20071201|2007-10-19 01:00,19,107.67,107.78,107.67,107.71,34056
20071201|2007-10-19 01:30,19,107.71,107.8,107.705,107.735,34292
20071201|2007-10-19 02:00,19,107.735,107.735,107.655,107.675,40153
20071201|2007-10-19 02:30,19,107.68,107.685,107.64,107.67,28797
20071201|2007-10-19 03:00,19,107.665,107.665,107.63,107.64,23958
20071201|2007-10-19 03:30,19,107.645,107.69,107.645,107.68,19191
20071201|2007-10-19 04:00,19,107.685,107.75,107.685,107.735,42361
20071201|2007-10-19 04:30,19,107.73,107.74,107.62,107.64,49692
20071201|2007-10-19 05:00,19,107.635,107.64,107.605,107.62,26539
20071201|2007-10-19 05:30,19,107.62,107.635,107.6,107.63,18705
20071201|2007-10-19 06:00,19,107.63,107.67,107.63,107.64,12299
20071201|2007-10-19 06:30,19,107.645,107.655,107.625,107.63,8967
20071201|2007-10-19 07:00,19,107.635,107.645,107.625,107.64,10779
20071201|2007-10-19 07:30,19,107.635,107.66,107.625,107.65,15299
20071201|2007-10-19 08:00,19,107.655,107.74,107.63,107.705,32120
20071201|2007-10-19 08:30,19,107.7,107.79,107.685,107.775,61439
20071201|2007-10-19 09:00,19,107.775,107.895,107.77,107.87,68754
20071201|2007-10-19 09:30,19,107.865,107.975,107.86,107.95,74312
20071201|2007-10-19 10:00,19,107.95,107.965,107.89,107.935,50480
20071201|2007-10-19 10:30,19,107.935,107.965,107.9,107.92,21053
20071201|2007-10-19 11:00,19,107.925,107.985,107.92,107.98,12648
20071201|2007-10-19 11:30,19,107.985,107.99,107.925,107.965,8731
20071201|2007-10-19 12:00,19,107.965,108.005,107.96,107.995,5314
20071201|2007-10-19 12:30,19,107.995,108,107.95,107.975,1921
20071201|2007-10-19 13:00,19,107.98,108,107.98,107.985,1030
20071201|2007-10-19 13:30,19,107.99,108.005,107.98,107.995,1573
20071201|2007-10-19 14:00,19,107.995,108.05,107.985,108.025,2235
20071201|2007-10-19 14:30,19,108.045,108.1,108.04,108.1,2229
20071201|2007-10-19 15:00,19,108.075,108.075,108.075,108.075,102
20071201|2007-10-22 01:00,22,108,108.03,107.945,107.975,23240
20071201|2007-10-22 01:30,22,107.975,108.09,107.975,107.98,31329
20071201|2007-10-22 02:00,22,107.98,108.015,107.94,108.01,38393
20071201|2007-10-22 02:30,22,108.01,108.055,108.005,108.04,34505
20071201|2007-10-22 03:00,22,108.04,108.06,107.995,108.03,26378
20071201|2007-10-22 03:30,22,108.03,108.075,108.015,108.07,18768
20071201|2007-10-22 04:00,22,108.07,108.085,108.04,108.075,22881
20071201|2007-10-22 04:30,22,108.075,108.085,108.035,108.04,23218
20071201|2007-10-22 05:00,22,108.04,108.135,108.04,108.13,28315
20071201|2007-10-22 05:30,22,108.13,108.285,108.12,108.255,81754
20071201|2007-10-22 06:00,22,108.255,108.265,108.21,108.235,30649
20071201|2007-10-22 06:30,22,108.235,108.24,108.17,108.175,27076
20071201|2007-10-22 07:00,22,108.18,108.19,108.12,108.135,29665
20071201|2007-10-22 07:30,22,108.135,108.135,108.05,108.11,32392
20071201|2007-10-22 08:00,22,108.11,108.17,108.105,108.11,34833
20071201|2007-10-22 08:30,22,108.115,108.15,108.005,108.01,55868
20071201|2007-10-22 09:00,22,108.01,108.065,107.98,108.045,56811
20071201|2007-10-22 09:30,22,108.045,108.105,108.03,108.065,39978
20071201|2007-10-22 10:00,22,108.065,108.075,108.025,108.035,26295
20071201|2007-10-22 10:30,22,108.035,108.035,107.98,108.01,18691
20071201|2007-10-22 11:00,22,108.015,108.05,107.98,107.985,9297
20071201|2007-10-22 11:30,22,107.985,108.03,107.975,107.975,7350
20071201|2007-10-22 12:00,22,107.975,107.995,107.96,107.965,3429
20071201|2007-10-22 12:30,22,107.96,108.025,107.96,108.025,2077
20071201|2007-10-22 13:00,22,108.025,108.04,108.015,108.04,546
20071201|2007-10-22 13:30,22,108.035,108.065,108.035,108.06,910
20071201|2007-10-22 14:00,22,108.045,108.07,108.045,108.05,98
20071201|2007-10-22 14:30,22,108.045,108.05,108.01,108.015,350
20071201|2007-10-23 01:00,23,108,108,107.91,107.94,13357
20071201|2007-10-23 01:30,23,107.94,107.95,107.92,107.935,11254
20071201|2007-10-23 02:00,23,107.935,107.96,107.905,107.935,24707
20071201|2007-10-23 02:30,23,107.935,107.935,107.88,107.885,35397
20071201|2007-10-23 03:00,23,107.89,107.935,107.885,107.92,29293
20071201|2007-10-23 03:30,23,107.92,107.995,107.92,107.98,33832
20071201|2007-10-23 04:00,23,107.98,107.995,107.945,107.955,22331
20071201|2007-10-23 04:30,23,107.96,107.98,107.95,107.965,15340
20071201|2007-10-23 05:00,23,107.96,107.97,107.92,107.93,14720
20071201|2007-10-23 05:30,23,107.93,107.935,107.91,107.935,15687
20071201|2007-10-23 06:00,23,107.935,107.95,107.925,107.95,10053
20071201|2007-10-23 06:30,23,107.95,107.98,107.94,107.98,26752
20071201|2007-10-23 07:00,23,107.98,108.06,107.97,108.05,54534
20071201|2007-10-23 07:30,23,108.045,108.055,107.945,107.95,28631
20071201|2007-10-23 08:00,23,107.945,107.97,107.93,107.94,20932
20071201|2007-10-23 08:30,23,107.94,107.995,107.92,107.955,36595
20071201|2007-10-23 09:00,23,107.955,107.985,107.905,107.98,28785
20071201|2007-10-23 09:30,23,107.98,107.99,107.96,107.98,18626
20071201|2007-10-23 10:00,23,107.985,108.045,107.965,108.015,28281
20071201|2007-10-23 10:30,23,108.015,108.025,107.965,107.985,17222
20071201|2007-10-23 11:00,23,107.985,108.01,107.975,108,5104
20071201|2007-10-23 11:30,23,108.01,108.02,107.995,108.015,5887
20071201|2007-10-23 12:00,23,108.02,108.03,107.985,108.005,4130
20071201|2007-10-23 12:30,23,108.005,108.04,107.995,108.04,1421
20071201|2007-10-23 13:00,23,108.04,108.045,107.995,108.015,1079
20071201|2007-10-23 13:30,23,108.01,108.025,108,108.02,244
20071201|2007-10-23 14:00,23,108.02,108.06,108.02,108.055,1025
20071201|2007-10-23 14:30,23,108.05,108.07,108.03,108.045,1823
20071201|2007-10-23 15:00,23,108.045,108.045,108.045,108.045,10
20071201|2007-10-24 01:00,24,108.08,108.13,108.06,108.07,17578
20071201|2007-10-24 01:30,24,108.07,108.115,108.065,108.115,11434
20071201|2007-10-24 02:00,24,108.115,108.19,108.115,108.185,40534
20071201|2007-10-24 02:30,24,108.18,108.2,108.165,108.18,28069
20071201|2007-10-24 03:00,24,108.18,108.18,108.105,108.12,33810
20071201|2007-10-24 03:30,24,108.12,108.14,108.12,108.13,27157
20071201|2007-10-24 04:00,24,108.13,108.15,108.11,108.145,34880
20071201|2007-10-24 04:30,24,108.145,108.165,108.115,108.12,45388
20071201|2007-10-24 05:00,24,108.125,108.16,108.12,108.155,28211
20071201|2007-10-24 05:30,24,108.155,108.165,108.145,108.15,20784
20071201|2007-10-24 06:00,24,108.15,108.21,108.135,108.165,35025
20071201|2007-10-24 06:30,24,108.165,108.2,108.1,108.13,35192
20071201|2007-10-24 07:00,24,108.135,108.155,108.11,108.115,28978
20071201|2007-10-24 07:30,24,108.12,108.125,108.065,108.075,36038
20071201|2007-10-24 08:00,24,108.08,108.095,108.05,108.09,29322
20071201|2007-10-24 08:30,24,108.085,108.145,108.065,108.115,40643
20071201|2007-10-24 09:00,24,108.12,108.155,108.09,108.115,39496
20071201|2007-10-24 09:30,24,108.115,108.25,108.085,108.235,50511
20071201|2007-10-24 10:00,24,108.24,108.34,108.215,108.28,84924
20071201|2007-10-24 10:30,24,108.275,108.28,108.245,108.25,26786
20071201|2007-10-24 11:00,24,108.25,108.255,108.185,108.23,23120
20071201|2007-10-24 11:30,24,108.23,108.275,108.225,108.27,11746
20071201|2007-10-24 12:00,24,108.265,108.29,108.26,108.275,5551
20071201|2007-10-24 12:30,24,108.285,108.295,108.285,108.29,1751
20071201|2007-10-24 13:00,24,108.29,108.335,108.29,108.29,2351
20071201|2007-10-24 13:30,24,108.29,108.295,108.28,108.285,1377
20071201|2007-10-24 14:00,24,108.285,108.285,108.23,108.23,3022
20071201|2007-10-24 14:30,24,108.235,108.26,108.23,108.24,492
20071201|2007-10-25 01:00,25,108.23,108.305,108.23,108.265,19431
20071201|2007-10-25 01:30,25,108.265,108.285,108.215,108.23,18350
20071201|2007-10-25 02:00,25,108.23,108.245,108.195,108.2,20367
20071201|2007-10-25 02:30,25,108.2,108.255,108.19,108.19,28440
20071201|2007-10-25 03:00,25,108.195,108.205,108.135,108.175,49655
20071201|2007-10-25 03:30,25,108.17,108.19,108.16,108.18,16597
20071201|2007-10-25 04:00,25,108.175,108.175,108.11,108.125,27120
20071201|2007-10-25 04:30,25,108.125,108.185,108.125,108.17,27247
20071201|2007-10-25 05:00,25,108.17,108.195,108.165,108.18,10891
20071201|2007-10-25 05:30,25,108.185,108.185,108.17,108.175,13047
20071201|2007-10-25 06:00,25,108.18,108.18,108.145,108.155,16025
20071201|2007-10-25 06:30,25,108.16,108.185,108.145,108.18,13934
20071201|2007-10-25 07:00,25,108.185,108.255,108.17,108.25,17693
20071201|2007-10-25 07:30,25,108.25,108.265,108.15,108.21,39905
20071201|2007-10-25 08:00,25,108.21,108.24,108.195,108.23,24896
20071201|2007-10-25 08:30,25,108.235,108.315,108.205,108.25,47880
20071201|2007-10-25 09:00,25,108.25,108.255,108.165,108.19,32361
20071201|2007-10-25 09:30,25,108.19,108.235,108.185,108.19,27990
20071201|2007-10-25 10:00,25,108.19,108.26,108.18,108.245,30445
20071201|2007-10-25 10:30,25,108.245,108.26,108.21,108.25,10757
20071201|2007-10-25 11:00,25,108.25,108.295,108.245,108.26,9327
20071201|2007-10-25 11:30,25,108.26,108.285,108.25,108.27,4915
20071201|2007-10-25 12:00,25,108.275,108.3,108.265,108.28,3157
20071201|2007-10-25 12:30,25,108.28,108.295,108.275,108.29,902
20071201|2007-10-25 13:00,25,108.295,108.31,108.255,108.255,2412
20071201|2007-10-25 13:30,25,108.26,108.275,108.255,108.26,200
20071201|2007-10-25 14:00,25,108.255,108.26,108.245,108.245,525
20071201|2007-10-25 14:30,25,108.245,108.245,108.225,108.225,136
20071201|2007-10-25 15:00,25,108.225,108.225,108.225,108.225,2
20071201|2007-10-26 01:00,26,108.16,108.21,108.145,108.2,13247
20071201|2007-10-26 01:30,26,108.2,108.2,108.17,108.185,8273
20071201|2007-10-26 02:00,26,108.19,108.235,108.18,108.2,18186
20071201|2007-10-26 02:30,26,108.2,108.205,108.16,108.19,17194
20071201|2007-10-26 03:00,26,108.19,108.23,108.19,108.22,15339
20071201|2007-10-26 03:30,26,108.22,108.225,108.195,108.215,23699
20071201|2007-10-26 04:00,26,108.22,108.25,108.215,108.23,20744
20071201|2007-10-26 04:30,26,108.23,108.255,108.215,108.255,20383
20071201|2007-10-26 05:00,26,108.255,108.29,108.25,108.255,24072
20071201|2007-10-26 05:30,26,108.255,108.265,108.225,108.23,13942
20071201|2007-10-26 06:00,26,108.23,108.26,108.225,108.25,11905
20071201|2007-10-26 06:30,26,108.25,108.275,108.245,108.265,12250
20071201|2007-10-26 07:00,26,108.265,108.265,108.19,108.2,19968
20071201|2007-10-26 07:30,26,108.2,108.2,108.13,108.17,29286
20071201|2007-10-26 08:00,26,108.17,108.175,108.06,108.075,43863
20071201|2007-10-26 08:30,26,108.075,108.125,108.07,108.095,22977
20071201|2007-10-26 09:00,26,108.1,108.12,108,108.035,48202
20071201|2007-10-26 09:30,26,108.04,108.09,108.025,108.08,32939
20071201|2007-10-26 10:00,26,108.08,108.155,108.075,108.15,25480
20071201|2007-10-26 10:30,26,108.145,108.24,108.14,108.235,14956
20071201|2007-10-26 11:00,26,108.235,108.26,108.195,108.205,9161
20071201|2007-10-26 11:30,26,108.205,108.22,108.175,108.195,3550
20071201|2007-10-26 12:00,26,108.19,108.235,108.19,108.22,1943
20071201|2007-10-26 12:30,26,108.215,108.215,108.17,108.19,771
20071201|2007-10-26 13:00,26,108.18,108.185,108.16,108.165,321
20071201|2007-10-26 13:30,26,108.15,108.2,108.15,108.195,605
20071201|2007-10-26 14:00,26,108.19,108.215,108.19,108.19,232
20071201|2007-10-26 14:30,26,108.185,108.195,108.15,108.15,381
20071201|2007-10-26 15:00,26,108.15,108.15,108.15,108.15,1
20071201|2007-10-29 02:00,29,108.14,108.17,108.08,108.095,20604
20071201|2007-10-29 02:30,29,108.095,108.2,108.09,108.18,22391
20071201|2007-10-29 03:00,29,108.18,108.2,108.16,108.175,16342
20071201|2007-10-29 03:30,29,108.175,108.18,108.115,108.12,12014
20071201|2007-10-29 04:00,29,108.12,108.135,108.1,108.1,16702
20071201|2007-10-29 04:30,29,108.105,108.13,108.08,108.085,18379
20071201|2007-10-29 05:00,29,108.085,108.09,108.035,108.06,23761
20071201|2007-10-29 05:30,29,108.06,108.085,108.06,108.065,20392
20071201|2007-10-29 06:00,29,108.065,108.085,108.04,108.07,15957
20071201|2007-10-29 06:30,29,108.07,108.08,108.045,108.065,15003
20071201|2007-10-29 07:00,29,108.07,108.15,108.065,108.135,33593
20071201|2007-10-29 07:30,29,108.135,108.175,108.115,108.17,14965
20071201|2007-10-29 08:00,29,108.17,108.17,108.13,108.15,10959
20071201|2007-10-29 08:30,29,108.15,108.155,108.11,108.145,21446
20071201|2007-10-29 09:00,29,108.145,108.155,108.11,108.115,20282
20071201|2007-10-29 09:30,29,108.11,108.16,108.11,108.14,17403
20071201|2007-10-29 10:00,29,108.14,108.15,108.11,108.11,12833
20071201|2007-10-29 10:30,29,108.11,108.15,108.1,108.14,10013
20071201|2007-10-29 11:00,29,108.14,108.165,108.12,108.14,14461
20071201|2007-10-29 11:30,29,108.135,108.155,108.135,108.14,6915
20071201|2007-10-29 12:00,29,108.145,108.16,108.135,108.155,2384
20071201|2007-10-29 12:30,29,108.15,108.17,108.145,108.155,4607
20071201|2007-10-29 13:00,29,108.16,108.185,108.15,108.18,3122
20071201|2007-10-29 13:30,29,108.185,108.185,108.145,108.145,859
20071201|2007-10-29 14:00,29,108.15,108.16,108.14,108.15,236
20071201|2007-10-29 14:30,29,108.15,108.155,108.135,108.14,736
20071201|2007-10-29 15:00,29,108.135,108.135,108.13,108.13,73
20071201|2007-10-29 15:30,29,108.135,108.135,108.13,108.135,259
20071201|2007-10-29 16:00,29,108.135,108.135,108.135,108.135,8
20071201|2007-10-30 02:00,30,108.095,108.125,108.09,108.095,7161
20071201|2007-10-30 02:30,30,108.095,108.095,108.045,108.08,14229
20071201|2007-10-30 03:00,30,108.085,108.14,108.08,108.09,17817
20071201|2007-10-30 03:30,30,108.09,108.115,108.07,108.105,22803
20071201|2007-10-30 04:00,30,108.11,108.135,108.075,108.075,37847
20071201|2007-10-30 04:30,30,108.075,108.095,108.07,108.085,20254
20071201|2007-10-30 05:00,30,108.09,108.1,108.06,108.065,27123
20071201|2007-10-30 05:30,30,108.06,108.075,108.05,108.065,17254
20071201|2007-10-30 06:00,30,108.065,108.07,108.035,108.05,19637
20071201|2007-10-30 06:30,30,108.05,108.06,108.045,108.06,9924
20071201|2007-10-30 07:00,30,108.06,108.11,108.055,108.09,17079
20071201|2007-10-30 07:30,30,108.095,108.095,108.04,108.065,22808
20071201|2007-10-30 08:00,30,108.06,108.09,108.045,108.08,13255
20071201|2007-10-30 08:30,30,108.075,108.1,108.05,108.095,17374
20071201|2007-10-30 09:00,30,108.095,108.12,108.075,108.095,22436
20071201|2007-10-30 09:30,30,108.09,108.1,107.985,107.995,30355
20071201|2007-10-30 10:00,30,107.995,108.11,107.995,108.105,37811
20071201|2007-10-30 10:30,30,108.1,108.15,108.1,108.145,44311
20071201|2007-10-30 11:00,30,108.145,108.145,108.085,108.09,12589
20071201|2007-10-30 11:30,30,108.09,108.13,108.085,108.085,8729
20071201|2007-10-30 12:00,30,108.085,108.125,108.085,108.1,6683
20071201|2007-10-30 12:30,30,108.095,108.12,108.09,108.115,13040
20071201|2007-10-30 13:00,30,108.115,108.13,108.11,108.12,1199
20071201|2007-10-30 13:30,30,108.125,108.125,108.105,108.12,353
20071201|2007-10-30 14:00,30,108.12,108.13,108.105,108.12,887
20071201|2007-10-30 14:30,30,108.12,108.135,108.115,108.12,758
20071201|2007-10-30 15:00,30,108.13,108.13,108.12,108.12,72
20071201|2007-10-30 15:30,30,108.12,108.125,108.11,108.11,206
20071201|2007-10-30 16:00,30,108.115,108.115,108.115,108.115,10
20071201|2007-10-31 02:00,31,108.09,108.13,108.08,108.1,7809
20071201|2007-10-31 02:30,31,108.1,108.15,108.095,108.135,8208
20071201|2007-10-31 03:00,31,108.14,108.195,108.135,108.14,38122
20071201|2007-10-31 03:30,31,108.14,108.165,108.105,108.115,27930
20071201|2007-10-31 04:00,31,108.115,108.125,108.075,108.105,39778
20071201|2007-10-31 04:30,31,108.11,108.11,107.99,107.99,91372
20071201|2007-10-31 05:00,31,107.99,107.995,107.85,107.86,128234
20071201|2007-10-31 05:30,31,107.86,107.88,107.74,107.795,86652
20071201|2007-10-31 06:00,31,107.795,107.82,107.78,107.805,27346
20071201|2007-10-31 06:30,31,107.81,107.825,107.795,107.815,19834
20071201|2007-10-31 07:00,31,107.815,107.835,107.645,107.645,68059
20071201|2007-10-31 07:30,31,107.645,107.705,107.625,107.7,62762
20071201|2007-10-31 08:00,31,107.7,107.735,107.68,107.725,26992
20071201|2007-10-31 08:30,31,107.725,107.765,107.69,107.735,36274
20071201|2007-10-31 09:00,31,107.735,107.785,107.72,107.72,32279
20071201|2007-10-31 09:30,31,107.72,107.72,107.65,107.68,35078
20071201|2007-10-31 10:00,31,107.68,107.745,107.675,107.725,26981
20071201|2007-10-31 10:30,31,107.725,107.74,107.68,107.73,30365
20071201|2007-10-31 11:00,31,107.735,107.74,107.69,107.71,39427
20071201|2007-10-31 11:30,31,107.71,107.74,107.71,107.735,21351
20071201|2007-10-31 12:00,31,107.735,107.74,107.72,107.735,10692
20071201|2007-10-31 12:30,31,107.735,107.74,107.67,107.67,6429
20071201|2007-10-31 13:00,31,107.67,107.74,107.525,107.525,28023
20071201|2007-10-31 13:30,31,107.53,107.57,107.435,107.46,19338
20071201|2007-10-31 14:00,31,107.46,107.495,107.455,107.48,4632
20071201|2007-10-31 14:30,31,107.49,107.5,107.485,107.49,1444
20071201|2007-10-31 15:00,31,107.485,107.485,107.465,107.465,450
20071201|2007-10-31 15:30,31,107.45,107.45,107.435,107.445,349
20071201|2007-11-01 02:00,1,107.365,107.405,107.32,107.395,28006
20071201|2007-11-01 02:30,1,107.395,107.43,107.34,107.35,24919
20071201|2007-11-01 03:00,1,107.35,107.36,107.265,107.34,59894
20071201|2007-11-01 03:30,1,107.34,107.38,107.335,107.36,33903
20071201|2007-11-01 04:00,1,107.355,107.395,107.35,107.385,20942
20071201|2007-11-01 04:30,1,107.385,107.41,107.38,107.38,25942
20071201|2007-11-01 05:00,1,107.38,107.415,107.33,107.34,30198
20071201|2007-11-01 05:30,1,107.34,107.375,107.335,107.375,13395
20071201|2007-11-01 06:00,1,107.375,107.415,107.365,107.385,18910
20071201|2007-11-01 06:30,1,107.38,107.45,107.37,107.45,18969
20071201|2007-11-01 07:00,1,107.445,107.55,107.42,107.51,41632
20071201|2007-11-01 07:30,1,107.51,107.68,107.475,107.655,62442
20071201|2007-11-01 08:00,1,107.655,107.655,107.565,107.585,34334
20071201|2007-11-01 08:30,1,107.59,107.805,107.585,107.785,67463
20071201|2007-11-01 09:00,1,107.785,108.01,107.77,107.895,107761
20071201|2007-11-01 09:30,1,107.89,107.895,107.815,107.88,50267
20071201|2007-11-01 10:00,1,107.88,107.915,107.855,107.9,31204
20071201|2007-11-01 10:30,1,107.9,107.985,107.89,107.975,37801
20071201|2007-11-01 11:00,1,107.975,107.98,107.9,107.95,31953
20071201|2007-11-01 11:30,1,107.95,107.97,107.935,107.96,15186
20071201|2007-11-01 12:00,1,107.965,108.02,107.94,108,9079
20071201|2007-11-01 12:30,1,108,108.06,107.99,108.03,10410
20071201|2007-11-01 13:00,1,108.035,108.05,108.015,108.04,2766
20071201|2007-11-01 13:30,1,108.025,108.035,107.975,107.975,1617
20071201|2007-11-01 14:00,1,107.98,108.07,107.98,108.06,1036
20071201|2007-11-01 14:30,1,108.045,108.06,108.035,108.055,544
20071201|2007-11-01 15:00,1,108.04,108.045,108.02,108.045,62
20071201|2007-11-01 15:30,1,108.05,108.055,108.035,108.055,28
20071201|2007-11-02 02:00,2,107.99,108.075,107.99,108.005,16279
20071201|2007-11-02 02:30,2,108.005,108.005,107.975,107.995,15035
20071201|2007-11-02 03:00,2,107.99,108.09,107.98,108.045,44807
20071201|2007-11-02 03:30,2,108.04,108.045,107.935,107.95,39807
20071201|2007-11-02 04:00,2,107.945,107.97,107.905,107.94,27667
20071201|2007-11-02 04:30,2,107.94,108.045,107.915,108.01,46471
20071201|2007-11-02 05:00,2,108.01,108.07,107.93,108.025,46092
20071201|2007-11-02 05:30,2,108.025,108.05,108.01,108.02,22753
20071201|2007-11-02 06:00,2,108.015,108.07,108.01,108.06,43807
20071201|2007-11-02 06:30,2,108.055,108.065,108.005,108.025,27041
20071201|2007-11-02 07:00,2,108.025,108.16,107.745,107.79,59490
20071201|2007-11-02 07:30,2,107.785,107.96,107.785,107.88,85619
20071201|2007-11-02 08:00,2,107.88,107.925,107.845,107.915,17631
20071201|2007-11-02 08:30,2,107.92,108.195,107.915,108.15,83609
20071201|2007-11-02 09:00,2,108.15,108.26,108.12,108.13,78133
20071201|2007-11-02 09:30,2,108.13,108.215,108.125,108.14,48716
20071201|2007-11-02 10:00,2,108.14,108.245,108.135,108.205,40430
20071201|2007-11-02 10:30,2,108.205,108.25,108.14,108.17,26426
20071201|2007-11-02 11:00,2,108.165,108.19,108.12,108.125,20561
20071201|2007-11-02 11:30,2,108.125,108.15,108.09,108.12,13071
20071201|2007-11-02 12:00,2,108.115,108.18,108.1,108.16,11027
20071201|2007-11-02 12:30,2,108.16,108.175,108.13,108.165,4651
20071201|2007-11-02 13:00,2,108.165,108.18,108.15,108.16,483
20071201|2007-11-02 13:30,2,108.185,108.22,108.185,108.22,397
20071201|2007-11-02 14:00,2,108.21,108.21,108.15,108.15,200
20071201|2007-11-02 14:30,2,108.145,108.16,108.12,108.135,524
20071201|2007-11-02 15:30,2,108.115,108.135,108.115,108.115,296
20071201|2007-11-05 01:00,5,108.13,108.195,108.105,108.19,9028
20071201|2007-11-05 01:30,5,108.19,108.255,108.18,108.245,15568
20071201|2007-11-05 02:00,5,108.245,108.29,108.23,108.26,27420
20071201|2007-11-05 02:30,5,108.255,108.27,108.185,108.205,24062
20071201|2007-11-05 03:00,5,108.2,108.22,108.175,108.21,16653
20071201|2007-11-05 03:30,5,108.21,108.25,108.19,108.235,18298
20071201|2007-11-05 04:00,5,108.23,108.295,108.215,108.285,28937
20071201|2007-11-05 04:30,5,108.285,108.32,108.265,108.28,34720
20071201|2007-11-05 05:00,5,108.28,108.31,108.275,108.28,17858
20071201|2007-11-05 05:30,5,108.275,108.315,108.255,108.3,26454
20071201|2007-11-05 06:00,5,108.3,108.3,108.265,108.275,16150
20071201|2007-11-05 06:30,5,108.28,108.28,108.195,108.215,28655
20071201|2007-11-05 07:00,5,108.215,108.265,108.17,108.205,27753
20071201|2007-11-05 07:30,5,108.205,108.255,108.17,108.21,31753
20071201|2007-11-05 08:00,5,108.215,108.255,108.195,108.245,25318
20071201|2007-11-05 08:30,5,108.245,108.265,108.2,108.205,20700
20071201|2007-11-05 09:00,5,108.2,108.245,108.16,108.19,34848
20071201|2007-11-05 09:30,5,108.195,108.21,108.155,108.205,36398
20071201|2007-11-05 10:00,5,108.21,108.23,108.165,108.23,21683
20071201|2007-11-05 10:30,5,108.225,108.235,108.185,108.215,7619
20071201|2007-11-05 11:00,5,108.215,108.25,108.21,108.245,3364
20071201|2007-11-05 11:30,5,108.25,108.25,108.22,108.23,1836
20071201|2007-11-05 12:00,5,108.23,108.25,108.225,108.24,2312
20071201|2007-11-05 12:30,5,108.24,108.265,108.235,108.24,1458
20071201|2007-11-05 13:00,5,108.23,108.255,108.225,108.235,640
20071201|2007-11-05 13:30,5,108.245,108.27,108.21,108.22,537
20071201|2007-11-05 14:00,5,108.21,108.21,108.165,108.165,1260
20071201|2007-11-05 14:30,5,108.165,108.185,108.155,108.155,781
20071201|2007-11-05 15:00,5,108.16,108.16,108.16,108.16,2
20071201|2007-11-06 01:00,6,108.15,108.165,108.09,108.135,9798
20071201|2007-11-06 01:30,6,108.135,108.14,108.08,108.09,14719
20071201|2007-11-06 02:00,6,108.09,108.125,108.085,108.12,22416
20071201|2007-11-06 02:30,6,108.12,108.12,108.065,108.08,20673
20071201|2007-11-06 03:00,6,108.08,108.115,108.08,108.09,25918
20071201|2007-11-06 03:30,6,108.09,108.095,108.07,108.08,27773
20071201|2007-11-06 04:00,6,108.08,108.095,108.075,108.085,24404
20071201|2007-11-06 04:30,6,108.09,108.135,108.085,108.13,25304
20071201|2007-11-06 05:00,6,108.13,108.155,108.125,108.13,19608
20071201|2007-11-06 05:30,6,108.13,108.135,108.105,108.125,12405
20071201|2007-11-06 06:00,6,108.125,108.135,108.105,108.12,6771
20071201|2007-11-06 06:30,6,108.12,108.125,108.1,108.105,11700
20071201|2007-11-06 07:00,6,108.105,108.115,108.085,108.085,9548
20071201|2007-11-06 07:30,6,108.085,108.09,108.065,108.08,19998
20071201|2007-11-06 08:00,6,108.08,108.105,108.04,108.05,24342
20071201|2007-11-06 08:30,6,108.055,108.085,108.04,108.065,18476
20071201|2007-11-06 09:00,6,108.065,108.07,108.005,108.05,36328
20071201|2007-11-06 09:30,6,108.055,108.11,108.045,108.095,30796
20071201|2007-11-06 10:00,6,108.095,108.155,108.075,108.145,28837
20071201|2007-11-06 10:30,6,108.145,108.19,108.115,108.16,26202
20071201|2007-11-06 11:00,6,108.16,108.165,108.115,108.14,14545
20071201|2007-11-06 11:30,6,108.145,108.15,108.125,108.13,2685
20071201|2007-11-06 12:00,6,108.125,108.13,108.11,108.12,1697
20071201|2007-11-06 12:30,6,108.12,108.13,108.09,108.125,1822
20071201|2007-11-06 13:00,6,108.12,108.125,108.1,108.12,735
20071201|2007-11-06 13:30,6,108.12,108.125,108.11,108.11,394
20071201|2007-11-06 14:00,6,108.105,108.11,108.095,108.1,765
20071201|2007-11-06 14:30,6,108.09,108.1,108.085,108.085,544
20071201|2007-11-07 01:00,7,108.21,108.245,108.18,108.225,18033
20071201|2007-11-07 01:30,7,108.215,108.235,108.115,108.14,23641
20071201|2007-11-07 02:00,7,108.14,108.15,108.075,108.115,35245
20071201|2007-11-07 02:30,7,108.12,108.16,108.115,108.15,17561
20071201|2007-11-07 03:00,7,108.145,108.255,108.14,108.25,36991
20071201|2007-11-07 03:30,7,108.25,108.315,108.245,108.27,58754
20071201|2007-11-07 04:00,7,108.275,108.345,108.27,108.29,48425
20071201|2007-11-07 04:30,7,108.29,108.315,108.265,108.27,23126
20071201|2007-11-07 05:00,7,108.27,108.325,108.255,108.32,27288
20071201|2007-11-07 05:30,7,108.325,108.445,108.315,108.405,66069
20071201|2007-11-07 06:00,7,108.405,108.445,108.365,108.375,38762
20071201|2007-11-07 06:30,7,108.375,108.395,108.365,108.375,14014
20071201|2007-11-07 07:00,7,108.375,108.435,108.33,108.34,35824
20071201|2007-11-07 07:30,7,108.34,108.38,108.315,108.335,40328
20071201|2007-11-07 08:00,7,108.335,108.335,108.275,108.3,30329
20071201|2007-11-07 08:30,7,108.3,108.325,108.275,108.315,37741
20071201|2007-11-07 09:00,7,108.315,108.345,108.275,108.345,32970
20071201|2007-11-07 09:30,7,108.35,108.395,108.335,108.375,46724
20071201|2007-11-07 10:00,7,108.375,108.38,108.3,108.305,30486
20071201|2007-11-07 10:30,7,108.305,108.335,108.285,108.295,21098
20071201|2007-11-07 11:00,7,108.3,108.345,108.3,108.325,11481
20071201|2007-11-07 11:30,7,108.325,108.35,108.31,108.34,10293
20071201|2007-11-07 12:00,7,108.34,108.42,108.325,108.39,5863
20071201|2007-11-07 12:30,7,108.39,108.4,108.35,108.375,1709
20071201|2007-11-07 13:00,7,108.39,108.395,108.355,108.37,333
20071201|2007-11-07 13:30,7,108.37,108.39,108.365,108.38,480
20071201|2007-11-07 14:00,7,108.38,108.395,108.365,108.395,882
20071201|2007-11-07 14:30,7,108.4,108.46,108.4,108.455,1850
20071201|2007-11-07 15:00,7,108.44,108.44,108.44,108.44,2
20071201|2007-11-08 01:00,8,108.51,108.55,108.48,108.5,23232
20071201|2007-11-08 01:30,8,108.505,108.535,108.485,108.5,22978
20071201|2007-11-08 02:00,8,108.5,108.5,108.475,108.48,23077
20071201|2007-11-08 02:30,8,108.475,108.5,108.45,108.47,29121
20071201|2007-11-08 03:00,8,108.465,108.47,108.435,108.44,32291
20071201|2007-11-08 03:30,8,108.44,108.46,108.42,108.45,48888
20071201|2007-11-08 04:00,8,108.45,108.46,108.43,108.45,22016
20071201|2007-11-08 04:30,8,108.45,108.47,108.41,108.41,35580
20071201|2007-11-08 05:00,8,108.41,108.42,108.38,108.41,41328
20071201|2007-11-08 05:30,8,108.415,108.42,108.36,108.375,22356
20071201|2007-11-08 06:00,8,108.38,108.405,108.335,108.36,28522
20071201|2007-11-08 06:30,8,108.36,108.39,108.355,108.385,16223
20071201|2007-11-08 07:00,8,108.385,108.395,108.335,108.35,24514
20071201|2007-11-08 07:30,8,108.35,108.4,108.28,108.36,55676
20071201|2007-11-08 08:00,8,108.36,108.465,108.355,108.45,47731
20071201|2007-11-08 08:30,8,108.455,108.505,108.385,108.445,53270
20071201|2007-11-08 09:00,8,108.445,108.555,108.445,108.49,70307
20071201|2007-11-08 09:30,8,108.49,108.57,108.47,108.485,49973
20071201|2007-11-08 10:00,8,108.485,108.52,108.48,108.5,24448
20071201|2007-11-08 10:30,8,108.495,108.575,108.49,108.54,27395
20071201|2007-11-08 11:00,8,108.54,108.555,108.53,108.535,11539
20071201|2007-11-08 11:30,8,108.535,108.605,108.535,108.595,12242
20071201|2007-11-08 12:00,8,108.595,108.645,108.585,108.59,16434
20071201|2007-11-08 12:30,8,108.58,108.63,108.58,108.595,1196
20071201|2007-11-08 13:00,8,108.595,108.645,108.595,108.645,1042
20071201|2007-11-08 13:30,8,108.635,108.655,108.605,108.61,683
20071201|2007-11-08 14:00,8,108.61,108.61,108.535,108.535,1051
20071201|2007-11-08 14:30,8,108.535,108.535,108.51,108.525,1639
20071201|2007-11-08 15:00,8,108.535,108.535,108.535,108.535,12
20071201|2007-11-09 01:00,9,108.5,108.565,108.5,108.52,8035
20071201|2007-11-09 01:30,9,108.52,108.55,108.49,108.545,14472
20071201|2007-11-09 02:00,9,108.55,108.555,108.505,108.515,17259
20071201|2007-11-09 02:30,9,108.515,108.53,108.485,108.515,26637
20071201|2007-11-09 03:00,9,108.515,108.52,108.47,108.49,16256
20071201|2007-11-09 03:30,9,108.495,108.565,108.47,108.55,33607
20071201|2007-11-09 04:00,9,108.55,108.625,108.545,108.59,37092
20071201|2007-11-09 04:30,9,108.59,108.69,108.59,108.63,46825
20071201|2007-11-09 05:00,9,108.63,108.72,108.63,108.7,40251
20071201|2007-11-09 05:30,9,108.705,108.83,108.705,108.795,73953
20071201|2007-11-09 06:00,9,108.79,108.79,108.7,108.745,39457
20071201|2007-11-09 06:30,9,108.745,108.745,108.71,108.735,20600
20071201|2007-11-09 07:00,9,108.73,108.735,108.71,108.72,20891
20071201|2007-11-09 07:30,9,108.725,108.725,108.65,108.665,38342
20071201|2007-11-09 08:00,9,108.665,108.77,108.665,108.75,30340
20071201|2007-11-09 08:30,9,108.75,108.805,108.705,108.765,46236
20071201|2007-11-09 09:00,9,108.765,108.795,108.69,108.71,55839
20071201|2007-11-09 09:30,9,108.71,108.755,108.69,108.735,37929
20071201|2007-11-09 10:00,9,108.74,108.8,108.715,108.735,28973
20071201|2007-11-09 10:30,9,108.73,108.75,108.705,108.735,15252
20071201|2007-11-09 11:00,9,108.735,108.74,108.725,108.73,6777
20071201|2007-11-09 11:30,9,108.735,108.735,108.7,108.71,6080
20071201|2007-11-09 12:00,9,108.705,108.71,108.685,108.695,2665
20071201|2007-11-09 12:30,9,108.695,108.725,108.69,108.725,712
20071201|2007-11-09 13:00,9,108.725,108.73,108.68,108.685,826
20071201|2007-11-09 13:30,9,108.685,108.69,108.675,108.68,687
20071201|2007-11-09 14:00,9,108.68,108.685,108.67,108.675,292
20071201|2007-11-09 14:30,9,108.675,108.745,108.675,108.745,456
20071201|2007-11-09 15:00,9,108.75,108.75,108.75,108.75,6
20071201|2007-11-12 01:00,12,108.81,108.815,108.735,108.77,9487
20071201|2007-11-12 01:30,12,108.765,108.83,108.76,108.81,10434
20071201|2007-11-12 02:00,12,108.81,108.81,108.72,108.74,14027
20071201|2007-11-12 02:30,12,108.735,108.765,108.73,108.74,9639
20071201|2007-11-12 03:00,12,108.735,108.74,108.67,108.695,14643
20071201|2007-11-12 03:30,12,108.695,108.705,108.68,108.705,20566
20071201|2007-11-12 04:00,12,108.705,108.705,108.64,108.685,22101
20071201|2007-11-12 04:30,12,108.685,108.72,108.67,108.71,19919
20071201|2007-11-12 05:00,12,108.705,108.745,108.705,108.735,16549
20071201|2007-11-12 05:30,12,108.735,108.745,108.72,108.74,15175
20071201|2007-11-12 06:00,12,108.74,108.865,108.74,108.78,39248
20071201|2007-11-12 06:30,12,108.78,108.8,108.725,108.73,14336
20071201|2007-11-12 07:00,12,108.735,108.75,108.725,108.73,5592
20071201|2007-11-12 07:30,12,108.73,108.74,108.72,108.73,8712
20071201|2007-11-12 08:00,12,108.73,108.73,108.72,108.725,10020
20071201|2007-11-12 08:30,12,108.73,108.735,108.705,108.715,15906
20071201|2007-11-12 09:00,12,108.715,108.74,108.71,108.71,11843
20071201|2007-11-12 09:30,12,108.71,108.735,108.705,108.725,14643
20071201|2007-11-12 10:00,12,108.725,108.735,108.685,108.69,12198
20071201|2007-11-12 10:30,12,108.69,108.705,108.68,108.68,6953
20071201|2007-11-12 11:00,12,108.68,108.69,108.675,108.68,10446
20071201|2007-11-12 11:30,12,108.675,108.685,108.67,108.68,3401
20071201|2007-11-12 12:00,12,108.685,108.695,108.68,108.69,438
20071201|2007-11-12 12:30,12,108.695,108.72,108.69,108.715,701
20071201|2007-11-12 13:00,12,108.715,108.725,108.71,108.715,199
20071201|2007-11-12 13:30,12,108.7,108.73,108.69,108.73,153
20071201|2007-11-12 14:00,12,108.73,108.73,108.715,108.715,42
20071201|2007-11-12 14:30,12,108.73,108.775,108.725,108.77,1325
20071201|2007-11-12 15:00,12,108.78,108.78,108.78,108.78,9
20071201|2007-11-13 01:00,13,108.725,108.73,108.665,108.665,7334
20071201|2007-11-13 01:30,13,108.665,108.675,108.63,108.64,16637
20071201|2007-11-13 02:00,13,108.64,108.65,108.575,108.615,30026
20071201|2007-11-13 02:30,13,108.615,108.655,108.615,108.65,31115
20071201|2007-11-13 03:00,13,108.65,108.675,108.635,108.665,44281
20071201|2007-11-13 03:30,13,108.665,108.78,108.665,108.745,34790
20071201|2007-11-13 04:00,13,108.745,108.775,108.72,108.725,34578
20071201|2007-11-13 04:30,13,108.725,108.735,108.7,108.72,16131
20071201|2007-11-13 05:00,13,108.72,108.735,108.695,108.7,14467
20071201|2007-11-13 05:30,13,108.705,108.745,108.695,108.735,15372
20071201|2007-11-13 06:00,13,108.735,108.74,108.705,108.715,15591
20071201|2007-11-13 06:30,13,108.715,108.745,108.705,108.715,11391
20071201|2007-11-13 07:00,13,108.715,108.76,108.71,108.73,15851
20071201|2007-11-13 07:30,13,108.73,108.755,108.675,108.675,22173
20071201|2007-11-13 08:00,13,108.68,108.68,108.615,108.66,33652
20071201|2007-11-13 08:30,13,108.655,108.68,108.62,108.66,36278
20071201|2007-11-13 09:00,13,108.66,108.66,108.57,108.575,49201
20071201|2007-11-13 09:30,13,108.575,108.61,108.56,108.585,44884
20071201|2007-11-13 10:00,13,108.585,108.59,108.545,108.56,26683
20071201|2007-11-13 10:30,13,108.555,108.555,108.51,108.52,12590
20071201|2007-11-13 11:00,13,108.525,108.525,108.465,108.49,26229
20071201|2007-11-13 11:30,13,108.495,108.525,108.495,108.52,4959
20071201|2007-11-13 12:00,13,108.515,108.525,108.49,108.5,1090
20071201|2007-11-13 12:30,13,108.495,108.5,108.475,108.49,485
20071201|2007-11-13 13:00,13,108.485,108.495,108.47,108.475,456
20071201|2007-11-13 13:30,13,108.47,108.475,108.455,108.46,1702
20071201|2007-11-13 14:00,13,108.46,108.465,108.44,108.465,1626
20071201|2007-11-13 14:30,13,108.46,108.465,108.425,108.44,1011
20071201|2007-11-14 01:00,14,108.38,108.39,108.24,108.255,35217
20071201|2007-11-14 01:30,14,108.255,108.33,108.245,108.305,28613
20071201|2007-11-14 02:00,14,108.305,108.355,108.29,108.345,30916
20071201|2007-11-14 02:30,14,108.34,108.35,108.315,108.34,27757
20071201|2007-11-14 03:00,14,108.345,108.35,108.27,108.27,32509
20071201|2007-11-14 03:30,14,108.27,108.28,108.2,108.21,52784
20071201|2007-11-14 04:00,14,108.215,108.295,108.205,108.295,34948
20071201|2007-11-14 04:30,14,108.29,108.345,108.26,108.335,37329
20071201|2007-11-14 05:00,14,108.33,108.39,108.325,108.35,31882
20071201|2007-11-14 05:30,14,108.35,108.395,108.345,108.385,24046
20071201|2007-11-14 06:00,14,108.385,108.41,108.375,108.39,22475
20071201|2007-11-14 06:30,14,108.39,108.455,108.39,108.42,23567
20071201|2007-11-14 07:00,14,108.42,108.425,108.37,108.37,18435
20071201|2007-11-14 07:30,14,108.38,108.385,108.305,108.355,40709
20071201|2007-11-14 08:00,14,108.355,108.365,108.28,108.29,30636
20071201|2007-11-14 08:30,14,108.295,108.38,108.295,108.35,27794
20071201|2007-11-14 09:00,14,108.35,108.39,108.34,108.38,27172
20071201|2007-11-14 09:30,14,108.38,108.4,108.33,108.355,29046
20071201|2007-11-14 10:00,14,108.355,108.41,108.335,108.375,37127
20071201|2007-11-14 10:30,14,108.375,108.39,108.355,108.37,9557
20071201|2007-11-14 11:00,14,108.37,108.375,108.35,108.355,9649
20071201|2007-11-14 11:30,14,108.36,108.39,108.35,108.375,5377
20071201|2007-11-14 12:00,14,108.375,108.39,108.365,108.375,1264
20071201|2007-11-14 12:30,14,108.375,108.38,108.37,108.375,209
20071201|2007-11-14 13:00,14,108.375,108.375,108.365,108.365,120
20071201|2007-11-14 13:30,14,108.365,108.395,108.355,108.39,582
20071201|2007-11-14 14:00,14,108.39,108.395,108.375,108.39,216
20071201|2007-11-14 14:30,14,108.39,108.435,108.39,108.42,1514
20071201|2007-11-14 15:00,14,108.415,108.415,108.415,108.415,16
20071201|2007-11-15 01:00,15,108.42,108.445,108.35,108.355,12066
20071201|2007-11-15 01:30,15,108.355,108.37,108.32,108.365,8743
20071201|2007-11-15 02:00,15,108.36,108.4,108.315,108.375,30823
20071201|2007-11-15 02:30,15,108.375,108.51,108.35,108.49,44050
20071201|2007-11-15 03:00,15,108.49,108.495,108.44,108.465,39748
20071201|2007-11-15 03:30,15,108.47,108.495,108.45,108.48,22774
20071201|2007-11-15 04:00,15,108.48,108.575,108.47,108.54,57215
20071201|2007-11-15 04:30,15,108.545,108.56,108.525,108.53,26640
20071201|2007-11-15 05:00,15,108.525,108.545,108.48,108.495,24674
20071201|2007-11-15 05:30,15,108.495,108.51,108.48,108.495,20290
20071201|2007-11-15 06:00,15,108.49,108.495,108.46,108.485,17087
20071201|2007-11-15 06:30,15,108.485,108.51,108.455,108.505,23677
20071201|2007-11-15 07:00,15,108.505,108.525,108.495,108.505,17504
20071201|2007-11-15 07:30,15,108.495,108.59,108.495,108.57,45227
20071201|2007-11-15 08:00,15,108.575,108.6,108.56,108.575,33376
20071201|2007-11-15 08:30,15,108.575,108.59,108.53,108.585,48098
20071201|2007-11-15 09:00,15,108.585,108.585,108.52,108.565,31393
20071201|2007-11-15 09:30,15,108.565,108.59,108.55,108.585,28426
20071201|2007-11-15 10:00,15,108.59,108.59,108.565,108.585,30042
20071201|2007-11-15 10:30,15,108.585,108.59,108.555,108.555,17669
20071201|2007-11-15 11:00,15,108.56,108.645,108.56,108.635,18140
20071201|2007-11-15 11:30,15,108.635,108.65,108.615,108.64,6591
20071201|2007-11-15 12:00,15,108.635,108.64,108.6,108.605,2758
20071201|2007-11-15 12:30,15,108.6,108.665,108.6,108.66,1774
20071201|2007-11-15 13:00,15,108.665,108.7,108.66,108.665,1427
20071201|2007-11-15 13:30,15,108.66,108.72,108.645,108.71,1527
20071201|2007-11-15 14:00,15,108.705,108.72,108.685,108.7,714
20071201|2007-11-15 14:30,15,108.71,108.72,108.685,108.7,988
20071201|2007-11-16 01:00,16,108.73,108.785,108.7,108.77,25189
20071201|2007-11-16 01:30,16,108.77,108.775,108.725,108.735,18939
20071201|2007-11-16 02:00,16,108.74,108.785,108.695,108.705,28901
20071201|2007-11-16 02:30,16,108.705,108.76,108.7,108.7,24428
20071201|2007-11-16 03:00,16,108.7,108.75,108.685,108.75,36671
20071201|2007-11-16 03:30,16,108.755,108.78,108.73,108.775,47882
20071201|2007-11-16 04:00,16,108.78,108.85,108.775,108.84,48335
20071201|2007-11-16 04:30,16,108.84,108.845,108.76,108.77,37855
20071201|2007-11-16 05:00,16,108.775,108.805,108.745,108.77,26634
20071201|2007-11-16 05:30,16,108.77,108.82,108.765,108.82,24446
20071201|2007-11-16 06:00,16,108.815,108.82,108.72,108.72,31118
20071201|2007-11-16 06:30,16,108.72,108.775,108.7,108.72,30077
20071201|2007-11-16 07:00,16,108.72,108.73,108.685,108.71,35200
20071201|2007-11-16 07:30,16,108.71,108.72,108.615,108.64,46549
20071201|2007-11-16 08:00,16,108.64,108.715,108.595,108.64,44525
20071201|2007-11-16 08:30,16,108.645,108.755,108.625,108.735,45628
20071201|2007-11-16 09:00,16,108.74,108.775,108.715,108.765,35708
20071201|2007-11-16 09:30,16,108.765,108.81,108.73,108.735,42683
20071201|2007-11-16 10:00,16,108.74,108.75,108.72,108.735,20806
20071201|2007-11-16 10:30,16,108.74,108.74,108.65,108.675,10158
20071201|2007-11-16 11:00,16,108.675,108.68,108.62,108.655,5163
20071201|2007-11-16 11:30,16,108.66,108.69,108.635,108.685,1701
20071201|2007-11-16 12:00,16,108.685,108.69,108.67,108.69,695
20071201|2007-11-16 12:30,16,108.695,108.705,108.67,108.695,228
20071201|2007-11-16 13:00,16,108.7,108.71,108.68,108.68,582
20071201|2007-11-16 13:30,16,108.68,108.725,108.68,108.695,153
20071201|2007-11-16 14:00,16,108.695,108.695,108.65,108.65,184
20071201|2007-11-16 14:30,16,108.645,108.65,108.6,108.62,1503
20071201|2007-11-16 15:00,16,108.625,108.625,108.625,108.625,14
20071201|2007-11-19 01:00,19,108.67,108.715,108.655,108.7,9176
20071201|2007-11-19 01:30,19,108.695,108.78,108.655,108.78,11170
20071201|2007-11-19 02:00,19,108.78,108.785,108.725,108.73,20196
20071201|2007-11-19 02:30,19,108.735,108.74,108.695,108.715,15105
20071201|2007-11-19 03:00,19,108.715,108.75,108.68,108.74,23419
20071201|2007-11-19 03:30,19,108.74,108.8,108.735,108.8,22186
20071201|2007-11-19 04:00,19,108.8,108.85,108.795,108.845,28155
20071201|2007-11-19 04:30,19,108.85,108.92,108.845,108.885,38402
20071201|2007-11-19 05:00,19,108.89,108.92,108.855,108.895,51912
20071201|2007-11-19 05:30,19,108.89,108.925,108.88,108.9,17015
20071201|2007-11-19 06:00,19,108.9,108.9,108.865,108.885,15463
20071201|2007-11-19 06:30,19,108.885,108.91,108.86,108.9,24816
20071201|2007-11-19 07:00,19,108.905,108.915,108.87,108.885,15691
20071201|2007-11-19 07:30,19,108.885,108.89,108.815,108.835,21872
20071201|2007-11-19 08:00,19,108.83,108.86,108.83,108.855,15302
20071201|2007-11-19 08:30,19,108.85,108.91,108.845,108.895,31139
20071201|2007-11-19 09:00,19,108.9,108.97,108.87,108.945,41040
20071201|2007-11-19 09:30,19,108.945,109.03,108.945,109.025,51283
20071201|2007-11-19 10:00,19,109.025,109.125,109.01,109.045,51315
20071201|2007-11-19 10:30,19,109.045,109.075,109.02,109.075,21850
20071201|2007-11-19 11:00,19,109.075,109.08,109.02,109.025,8741
20071201|2007-11-19 11:30,19,109.03,109.06,109.02,109.04,7215
20071201|2007-11-19 12:00,19,109.035,109.155,109.03,109.12,4609
20071201|2007-11-19 12:30,19,109.12,109.21,109.12,109.21,2788
20071201|2007-11-19 13:00,19,109.205,109.215,109.105,109.105,1740
20071201|2007-11-19 13:30,19,109.1,109.12,109.085,109.105,492
20071201|2007-11-19 14:00,19,109.115,109.16,109.11,109.11,1317
20071201|2007-11-19 14:30,19,109.135,109.185,109.13,109.18,1435
20071201|2007-11-19 15:00,19,109.14,109.14,109.14,109.14,20
20071201|2007-11-20 01:00,20,109.07,109.08,108.99,109.02,15483
20071201|2007-11-20 01:30,20,109.02,109.12,109.005,109.08,22094
20071201|2007-11-20 02:00,20,109.075,109.08,108.985,109.005,32588
20071201|2007-11-20 02:30,20,109.005,109.085,109,109.055,39859
20071201|2007-11-20 03:00,20,109.055,109.12,109.05,109.09,35044
20071201|2007-11-20 03:30,20,109.085,109.09,109.05,109.09,22417
20071201|2007-11-20 04:00,20,109.09,109.145,109.08,109.095,47520
20071201|2007-11-20 04:30,20,109.1,109.125,109.07,109.085,28107
20071201|2007-11-20 05:00,20,109.09,109.11,109.035,109.035,35529
20071201|2007-11-20 05:30,20,109.03,109.065,109.005,109.065,20675
20071201|2007-11-20 06:00,20,109.065,109.08,109.005,109.02,18072
20071201|2007-11-20 06:30,20,109.015,109.085,109.015,109.055,18151
20071201|2007-11-20 07:00,20,109.055,109.06,109,109.02,24333
20071201|2007-11-20 07:30,20,109.02,109.1,109.02,109.06,45262
20071201|2007-11-20 08:00,20,109.055,109.07,109.025,109.065,26610
20071201|2007-11-20 08:30,20,109.06,109.1,108.95,108.955,50907
20071201|2007-11-20 09:00,20,108.955,108.99,108.9,108.98,52192
20071201|2007-11-20 09:30,20,108.975,108.975,108.88,108.905,43066
20071201|2007-11-20 10:00,20,108.905,108.945,108.845,108.925,33083
20071201|2007-11-20 10:30,20,108.92,108.965,108.915,108.965,14550
20071201|2007-11-20 11:00,20,108.965,108.995,108.94,108.97,11651
20071201|2007-11-20 11:30,20,108.97,109.005,108.965,108.98,5525
20071201|2007-11-20 12:00,20,108.99,109.05,108.99,109.025,5929
20071201|2007-11-20 12:30,20,109.03,109.03,108.96,109.005,1289
20071201|2007-11-20 13:00,20,109.01,109.08,108.965,109.06,3796
20071201|2007-11-20 13:30,20,109.07,109.08,108.98,109.02,1567
20071201|2007-11-20 14:00,20,109.02,109.04,108.95,108.95,143
20071201|2007-11-20 14:30,20,108.94,108.95,108.9,108.935,781
20071201|2007-11-21 01:00,21,109.165,109.19,109.135,109.145,29099
20071201|2007-11-21 01:30,21,109.145,109.16,109.08,109.135,25131
20071201|2007-11-21 02:00,21,109.135,109.28,109.125,109.23,55541
20071201|2007-11-21 02:30,21,109.235,109.28,109.205,109.255,48487
20071201|2007-11-21 03:00,21,109.25,109.335,109.245,109.325,60481
20071201|2007-11-21 03:30,21,109.32,109.38,109.29,109.365,54687
20071201|2007-11-21 04:00,21,109.36,109.42,109.34,109.36,57903
20071201|2007-11-21 04:30,21,109.355,109.36,109.305,109.325,41219
20071201|2007-11-21 05:00,21,109.32,109.345,109.275,109.285,26893
20071201|2007-11-21 05:30,21,109.285,109.365,109.285,109.31,24874
20071201|2007-11-21 06:00,21,109.31,109.375,109.28,109.345,29387
20071201|2007-11-21 06:30,21,109.345,109.37,109.335,109.36,27603
20071201|2007-11-21 07:00,21,109.355,109.37,109.32,109.33,25920
20071201|2007-11-21 07:30,21,109.33,109.365,109.255,109.27,51230
20071201|2007-11-21 08:00,21,109.275,109.32,109.26,109.29,33316
20071201|2007-11-21 08:30,21,109.29,109.355,109.285,109.29,61571
20071201|2007-11-21 09:00,21,109.29,109.315,109.245,109.28,56928
20071201|2007-11-21 09:30,21,109.28,109.405,109.275,109.4,42199
20071201|2007-11-21 10:00,21,109.4,109.42,109.295,109.33,49332
20071201|2007-11-21 10:30,21,109.325,109.34,109.3,109.33,18214
20071201|2007-11-21 11:00,21,109.33,109.365,109.31,109.355,11566
20071201|2007-11-21 11:30,21,109.35,109.355,109.29,109.3,5285
20071201|2007-11-21 12:00,21,109.305,109.335,109.295,109.335,1585
20071201|2007-11-21 12:30,21,109.34,109.345,109.325,109.325,830
20071201|2007-11-21 13:00,21,109.325,109.34,109.32,109.32,65
20071201|2007-11-21 13:30,21,109.315,109.315,109.295,109.315,275
20071201|2007-11-21 14:00,21,109.295,109.335,109.29,109.335,38
20071201|2007-11-21 14:30,21,109.35,109.36,109.315,109.36,206
20071201|2007-11-22 01:00,22,109.335,109.355,109.26,109.265,10463
20071201|2007-11-22 01:30,22,109.265,109.27,109.22,109.24,16540
20071201|2007-11-22 02:00,22,109.24,109.275,109.22,109.275,19664
20071201|2007-11-22 02:30,22,109.275,109.345,109.275,109.325,21857
20071201|2007-11-22 03:00,22,109.325,109.335,109.28,109.3,26323
20071201|2007-11-22 03:30,22,109.3,109.325,109.29,109.31,32249
20071201|2007-11-22 04:00,22,109.31,109.32,109.29,109.315,18568
20071201|2007-11-22 04:30,22,109.315,109.39,109.315,109.355,40707
20071201|2007-11-22 05:00,22,109.355,109.36,109.335,109.345,17213
20071201|2007-11-22 05:30,22,109.345,109.36,109.32,109.33,22857
20071201|2007-11-22 06:00,22,109.335,109.34,109.32,109.33,19374
20071201|2007-11-22 06:30,22,109.33,109.375,109.325,109.33,18557
20071201|2007-11-22 07:00,22,109.325,109.39,109.32,109.375,14006
20071201|2007-11-22 07:30,22,109.37,109.375,109.335,109.35,10469
20071201|2007-11-22 08:00,22,109.35,109.365,109.33,109.365,12138
20071201|2007-11-22 08:30,22,109.365,109.39,109.36,109.37,19001
20071201|2007-11-22 09:00,22,109.365,109.405,109.365,109.39,20048
20071201|2007-11-22 09:30,22,109.39,109.41,109.375,109.39,14727
20071201|2007-11-22 10:00,22,109.39,109.395,109.375,109.375,11669
20071201|2007-11-22 10:30,22,109.375,109.4,109.37,109.395,4173
20071201|2007-11-22 11:00,22,109.39,109.395,109.38,109.38,5649
20071201|2007-11-22 11:30,22,109.385,109.415,109.38,109.415,1557
20071201|2007-11-22 12:00,22,109.4,109.45,109.4,109.445,3679
20071201|2007-11-22 12:30,22,109.445,109.5,109.435,109.47,1984
20071201|2007-11-22 13:00,22,109.47,109.47,109.425,109.425,701
20071201|2007-11-22 13:30,22,109.425,109.43,109.425,109.425,186
20071201|2007-11-22 14:00,22,109.425,109.43,109.42,109.42,21
20071201|2007-11-22 14:30,22,109.43,109.45,109.415,109.425,197
20071201|2007-11-22 15:00,22,109.43,109.43,109.43,109.43,2
20071201|2007-11-23 01:00,23,109.42,109.52,109.41,109.515,13101
20071201|2007-11-23 01:30,23,109.515,109.55,109.495,109.53,15150
20071201|2007-11-23 02:00,23,109.525,109.535,109.42,109.42,19185
20071201|2007-11-23 02:30,23,109.42,109.46,109.39,109.44,38921
20071201|2007-11-23 03:00,23,109.435,109.445,109.37,109.41,27867
20071201|2007-11-23 03:30,23,109.415,109.42,109.3,109.3,51025
20071201|2007-11-23 04:00,23,109.3,109.325,109.2,109.24,48552
20071201|2007-11-23 04:30,23,109.245,109.27,109.195,109.21,36740
20071201|2007-11-23 05:00,23,109.21,109.235,109.2,109.23,20047
20071201|2007-11-23 05:30,23,109.235,109.245,109.125,109.155,45854
20071201|2007-11-23 06:00,23,109.15,109.225,109.125,109.2,30260
20071201|2007-11-23 06:30,23,109.205,109.205,109.135,109.135,19995
20071201|2007-11-23 07:00,23,109.135,109.17,109.135,109.155,15169
20071201|2007-11-23 07:30,23,109.155,109.19,109.115,109.155,33859
20071201|2007-11-23 08:00,23,109.155,109.24,109.13,109.225,24763
20071201|2007-11-23 08:30,23,109.225,109.25,109.185,109.22,28195
20071201|2007-11-23 09:00,23,109.22,109.22,109.155,109.18,21794
20071201|2007-11-23 09:30,23,109.185,109.225,109.18,109.215,16765
20071201|2007-11-23 10:00,23,109.215,109.29,109.195,109.29,21739
20071201|2007-11-23 10:30,23,109.285,109.285,109.23,109.255,9799
20071201|2007-11-23 11:00,23,109.25,109.25,109.225,109.23,5446
20071201|2007-11-23 11:30,23,109.23,109.265,109.22,109.265,2054
20071201|2007-11-23 12:00,23,109.26,109.26,109.245,109.25,395
20071201|2007-11-23 12:30,23,109.245,109.26,109.24,109.25,673
20071201|2007-11-23 13:00,23,109.25,109.25,109.25,109.25,49
20071201|2007-11-23 13:30,23,109.25,109.25,109.25,109.25,55
20071201|2007-11-23 14:00,23,109.26,109.26,109.24,109.24,204
20071201|2007-11-23 14:30,23,109.25,109.25,109.23,109.235,49
20071201|2007-11-26 01:00,26,109.18,109.18,109.1,109.125,16151
20071201|2007-11-26 01:30,26,109.125,109.15,109.04,109.085,20698
20071201|2007-11-26 02:00,26,109.085,109.115,109.05,109.11,12458
20071201|2007-11-26 02:30,26,109.11,109.15,109.1,109.11,23790
20071201|2007-11-26 03:00,26,109.105,109.145,109.095,109.125,17252
20071201|2007-11-26 03:30,26,109.125,109.135,109.11,109.13,12357
20071201|2007-11-26 04:00,26,109.13,109.145,109.11,109.135,31341
20071201|2007-11-26 04:30,26,109.13,109.135,109.085,109.115,27064
20071201|2007-11-26 05:00,26,109.12,109.145,109.095,109.13,20684
20071201|2007-11-26 05:30,26,109.13,109.14,109.11,109.115,22048
20071201|2007-11-26 06:00,26,109.115,109.13,109.1,109.125,11770
20071201|2007-11-26 06:30,26,109.125,109.155,109.11,109.155,21139
20071201|2007-11-26 07:00,26,109.155,109.18,109.13,109.175,22382
20071201|2007-11-26 07:30,26,109.17,109.275,109.16,109.245,40452
20071201|2007-11-26 08:00,26,109.245,109.27,109.195,109.195,20750
20071201|2007-11-26 08:30,26,109.19,109.21,109.13,109.15,53933
20071201|2007-11-26 09:00,26,109.145,109.22,109.14,109.2,34171
20071201|2007-11-26 09:30,26,109.205,109.22,109.17,109.215,33841
20071201|2007-11-26 10:00,26,109.215,109.255,109.19,109.21,26300
20071201|2007-11-26 10:30,26,109.21,109.25,109.195,109.245,17634
20071201|2007-11-26 11:00,26,109.24,109.26,109.205,109.205,14056
20071201|2007-11-26 11:30,26,109.21,109.245,109.205,109.245,4051
20071201|2007-11-26 12:00,26,109.245,109.35,109.24,109.34,4358
20071201|2007-11-26 12:30,26,109.345,109.38,109.325,109.37,3052
20071201|2007-11-26 13:00,26,109.37,109.485,109.365,109.445,2459
20071201|2007-11-26 13:30,26,109.44,109.52,109.435,109.52,1376
20071201|2007-11-26 14:00,26,109.51,109.58,109.51,109.57,3901
20071201|2007-11-26 14:30,26,109.565,109.58,109.525,109.57,562
20071201|2007-11-26 15:00,26,109.58,109.58,109.58,109.58,6
20071201|2007-11-27 01:00,27,109.3,109.405,109.3,109.335,15347
20071201|2007-11-27 01:30,27,109.33,109.35,109.31,109.335,8575
20071201|2007-11-27 02:00,27,109.335,109.375,109.26,109.27,28496
20071201|2007-11-27 02:30,27,109.27,109.38,109.26,109.365,42139
20071201|2007-11-27 03:00,27,109.36,109.365,109.2,109.225,63728
20071201|2007-11-27 03:30,27,109.22,109.25,109.175,109.235,69274
20071201|2007-11-27 04:00,27,109.235,109.285,109.225,109.24,29895
20071201|2007-11-27 04:30,27,109.24,109.255,109.19,109.195,27230
20071201|2007-11-27 05:00,27,109.195,109.265,109.185,109.26,27234
20071201|2007-11-27 05:30,27,109.26,109.28,109.24,109.265,21733
20071201|2007-11-27 06:00,27,109.265,109.29,109.23,109.26,18962
20071201|2007-11-27 06:30,27,109.265,109.39,109.255,109.36,37707
20071201|2007-11-27 07:00,27,109.36,109.4,109.3,109.33,35108
20071201|2007-11-27 07:30,27,109.335,109.34,109.195,109.225,36649
20071201|2007-11-27 08:00,27,109.22,109.325,109.215,109.32,38324
20071201|2007-11-27 08:30,27,109.32,109.375,109.25,109.31,64537
20071201|2007-11-27 09:00,27,109.31,109.355,109.22,109.225,44968
20071201|2007-11-27 09:30,27,109.23,109.23,109.075,109.095,55466
20071201|2007-11-27 10:00,27,109.095,109.16,109.095,109.12,33045
20071201|2007-11-27 10:30,27,109.125,109.175,109.085,109.11,25940
20071201|2007-11-27 11:00,27,109.11,109.135,109.09,109.095,8528
20071201|2007-11-27 11:30,27,109.09,109.09,108.99,109.015,17198
20071201|2007-11-27 12:00,27,109.02,109.04,109,109,4019
20071201|2007-11-27 12:30,27,109,109.08,109,109.08,2003
20071201|2007-11-27 13:00,27,109.075,109.105,109.045,109.09,2449
20071201|2007-11-27 13:30,27,109.08,109.14,109.08,109.105,1679
20071201|2007-11-27 14:00,27,109.105,109.13,109.095,109.1,618
20071201|2007-11-27 14:30,27,109.1,109.1,109.02,109.035,971
20071201|2007-11-28 01:00,28,109.12,109.135,109.035,109.045,9050
20071201|2007-11-28 01:30,28,109.045,109.055,109.02,109.035,16361
20071201|2007-11-28 02:00,28,109.035,109.035,108.96,108.98,36161
20071201|2007-11-28 02:30,28,108.985,109.06,108.98,108.995,47555
20071201|2007-11-28 03:00,28,108.995,109.045,108.98,109.005,42454
20071201|2007-11-28 03:30,28,109.01,109.03,108.96,108.965,57757
20071201|2007-11-28 04:00,28,108.96,108.98,108.875,108.905,80764
20071201|2007-11-28 04:30,28,108.905,108.925,108.825,108.84,70101
20071201|2007-11-28 05:00,28,108.845,108.905,108.835,108.87,49121
20071201|2007-11-28 05:30,28,108.87,108.875,108.83,108.865,24148
20071201|2007-11-28 06:00,28,108.87,108.88,108.8,108.85,40855
20071201|2007-11-28 06:30,28,108.855,108.885,108.84,108.885,17513
20071201|2007-11-28 07:00,28,108.89,108.95,108.87,108.925,40065
20071201|2007-11-28 07:30,28,108.93,108.955,108.82,108.875,49767
20071201|2007-11-28 08:00,28,108.87,108.955,108.865,108.865,68497
20071201|2007-11-28 08:30,28,108.86,108.905,108.76,108.785,58240
20071201|2007-11-28 09:00,28,108.785,108.825,108.74,108.8,68901
20071201|2007-11-28 09:30,28,108.805,108.825,108.73,108.745,56010
20071201|2007-11-28 10:00,28,108.745,108.75,108.665,108.715,59335
20071201|2007-11-28 10:30,28,108.715,108.73,108.665,108.665,32472
20071201|2007-11-28 11:00,28,108.665,108.675,108.62,108.625,15006
20071201|2007-11-28 11:30,28,108.63,108.66,108.625,108.64,6927
20071201|2007-11-28 12:00,28,108.65,108.675,108.625,108.635,2192
20071201|2007-11-28 12:30,28,108.63,108.67,108.63,108.65,972
20071201|2007-11-28 13:00,28,108.65,108.665,108.63,108.64,374
20071201|2007-11-28 13:30,28,108.635,108.655,108.62,108.655,819
20071201|2007-11-28 14:00,28,108.635,108.65,108.595,108.615,1231
20071201|2007-11-28 14:30,28,108.615,108.65,108.615,108.64,588
20071201|2007-11-28 15:00,28,108.67,108.67,108.67,108.67,9
20071201|2007-11-29 01:00,29,108.66,108.735,108.64,108.715,16778
20071201|2007-11-29 01:30,29,108.715,108.72,108.68,108.69,12605
20071201|2007-11-29 02:00,29,108.69,108.69,108.635,108.67,19426
20071201|2007-11-29 02:30,29,108.67,108.72,108.66,108.705,28734
20071201|2007-11-29 03:00,29,108.7,108.71,108.645,108.665,32127
20071201|2007-11-29 03:30,29,108.67,108.77,108.67,108.765,41317
20071201|2007-11-29 04:00,29,108.765,108.79,108.715,108.72,38482
20071201|2007-11-29 04:30,29,108.72,108.755,108.71,108.73,37753
20071201|2007-11-29 05:00,29,108.735,108.84,108.735,108.83,41580
20071201|2007-11-29 05:30,29,108.83,108.87,108.81,108.855,30231
20071201|2007-11-29 06:00,29,108.855,108.905,108.85,108.89,27101
20071201|2007-11-29 06:30,29,108.89,108.905,108.85,108.86,23972
20071201|2007-11-29 07:00,29,108.86,108.905,108.815,108.895,41896
20071201|2007-11-29 07:30,29,108.89,108.95,108.87,108.94,47071
20071201|2007-11-29 08:00,29,108.94,108.97,108.915,108.945,44414
20071201|2007-11-29 08:30,29,108.95,108.955,108.88,108.935,44662
20071201|2007-11-29 09:00,29,108.935,109.035,108.915,108.975,48305
20071201|2007-11-29 09:30,29,108.99,109.05,108.98,109.02,35221
20071201|2007-11-29 10:00,29,109.02,109.03,108.96,108.99,34476
20071201|2007-11-29 10:30,29,108.995,108.995,108.915,108.925,20810
20071201|2007-11-29 11:00,29,108.925,108.935,108.905,108.91,13745
20071201|2007-11-29 11:30,29,108.915,108.945,108.915,108.945,5862
20071201|2007-11-29 12:00,29,108.945,108.97,108.925,108.95,3287
20071201|2007-11-29 12:30,29,108.945,108.985,108.93,108.975,833
20071201|2007-11-29 13:00,29,108.97,108.98,108.95,108.965,1187
20071201|2007-11-29 13:30,29,108.965,108.975,108.91,108.935,2365
20071201|2007-11-29 14:00,29,108.935,108.98,108.935,108.96,808
20071201|2007-11-29 14:30,29,108.97,108.975,108.92,108.955,430
20071201|2007-11-29 15:00,29,108.96,108.96,108.96,108.96,51
20071201|2007-11-30 01:00,30,108.9,108.92,108.84,108.845,8984
20071201|2007-11-30 01:30,30,108.845,108.96,108.825,108.925,15583
20071201|2007-11-30 02:00,30,108.925,108.945,108.86,108.875,16249
20071201|2007-11-30 02:30,30,108.875,108.93,108.85,108.905,20528
20071201|2007-11-30 03:00,30,108.9,108.905,108.805,108.88,30794
20071201|2007-11-30 03:30,30,108.88,108.905,108.845,108.86,40122
20071201|2007-11-30 04:00,30,108.855,108.91,108.805,108.835,35971
20071201|2007-11-30 04:30,30,108.835,108.84,108.805,108.81,25690
20071201|2007-11-30 05:00,30,108.81,108.81,108.77,108.78,26591
20071201|2007-11-30 05:30,30,108.78,108.89,108.76,108.88,39643
20071201|2007-11-30 06:00,30,108.875,108.885,108.8,108.82,23110
20071201|2007-11-30 06:30,30,108.82,108.86,108.805,108.855,14973
20071201|2007-11-30 07:00,30,108.855,108.87,108.82,108.85,20023
20071201|2007-11-30 07:30,30,108.85,108.92,108.705,108.75,73199
20071201|2007-11-30 08:00,30,108.745,108.745,108.655,108.655,51962
20071201|2007-11-30 08:30,30,108.66,108.705,108.62,108.685,67425
20071201|2007-11-30 09:00,30,108.685,108.76,108.68,108.69,39570
20071201|2007-11-30 09:30,30,108.69,108.7,108.635,108.655,44786
20071201|2007-11-30 10:00,30,108.655,108.685,108.63,108.67,49184
20071201|2007-11-30 10:30,30,108.67,108.685,108.585,108.59,21528
20071201|2007-11-30 11:00,30,108.59,108.615,108.535,108.585,19198
20071201|2007-11-30 11:30,30,108.59,108.61,108.55,108.61,9720
20071201|2007-11-30 12:00,30,108.615,108.66,108.6,108.6,3868
20071201|2007-11-30 12:30,30,108.61,108.615,108.585,108.585,1003
20071201|2007-11-30 13:00,30,108.6,108.62,108.59,108.61,249
20071201|2007-11-30 13:30,30,108.61,108.635,108.605,108.63,398
20071201|2007-11-30 14:00,30,108.635,108.65,108.625,108.64,601
20071201|2007-11-30 14:30,30,108.645,108.665,108.63,108.66,623
20071201|2007-11-30 15:00,30,108.645,108.645,108.645,108.645,1
20071201|2007-12-03 01:00,3,108.715,108.81,108.7,108.81,21885
20071201|2007-12-03 01:30,3,108.805,108.83,108.71,108.72,18411
20071201|2007-12-03 02:00,3,108.725,108.77,108.715,108.715,29144
20071201|2007-12-03 02:30,3,108.71,108.735,108.68,108.705,58227
20071201|2007-12-03 03:00,3,108.71,108.71,108.665,108.69,48404
20071201|2007-12-03 03:30,3,108.69,108.715,108.67,108.69,29712
20071201|2007-12-03 04:00,3,108.69,108.77,108.685,108.76,91439
20071201|2007-12-03 04:30,3,108.765,108.775,108.72,108.725,32913
20071201|2007-12-03 05:00,3,108.725,108.745,108.695,108.735,46758
20071201|2007-12-03 05:30,3,108.74,108.76,108.705,108.74,36960
20071201|2007-12-03 06:00,3,108.74,108.78,108.735,108.77,28456
20071201|2007-12-03 06:30,3,108.775,108.82,108.77,108.805,29048
20071201|2007-12-03 07:00,3,108.8,108.805,108.78,108.805,32689
20071201|2007-12-03 07:30,3,108.805,108.865,108.805,108.835,41231
20071201|2007-12-03 08:00,3,108.835,108.925,108.835,108.915,60351
20071201|2007-12-03 08:30,3,108.915,108.955,108.9,108.905,71521
20071201|2007-12-03 09:00,3,108.905,108.955,108.865,108.875,56313
20071201|2007-12-03 09:30,3,108.87,108.945,108.855,108.925,77548
20071201|2007-12-03 10:00,3,108.93,108.985,108.91,108.965,54304
20071201|2007-12-03 10:30,3,108.96,108.995,108.955,108.975,48333
20071201|2007-12-03 11:00,3,108.975,109.015,108.975,108.99,21960
20071201|2007-12-03 11:30,3,108.99,109,108.96,108.99,7067
20071201|2007-12-03 12:00,3,108.99,109.025,108.985,109.02,3412
20071201|2007-12-03 12:30,3,109.02,109.035,109.005,109.005,1935
20071201|2007-12-03 13:00,3,109.01,109.015,108.985,109,1708
20071201|2007-12-03 13:30,3,109.015,109.015,109,109.005,170
20071201|2007-12-03 14:00,3,109.01,109.045,108.985,108.985,345
20071201|2007-12-03 14:30,3,109,109.06,109,109.03,522
20071201|2007-12-04 01:00,4,108.985,108.995,108.955,108.965,49674
20071201|2007-12-04 01:30,4,108.96,108.99,108.91,108.99,22151
20071201|2007-12-04 02:00,4,108.99,109.055,108.98,109.015,35226
20071201|2007-12-04 02:30,4,109.015,109.08,109.015,109.055,63209
20071201|2007-12-04 03:00,4,109.055,109.065,109.035,109.045,83115
20071201|2007-12-04 03:30,4,109.045,109.055,109.005,109.01,40591
20071201|2007-12-04 04:00,4,109.005,109.07,109,109.065,42587
20071201|2007-12-04 04:30,4,109.065,109.09,109.05,109.06,86141
20071201|2007-12-04 05:00,4,109.055,109.075,109.05,109.06,45377
20071201|2007-12-04 05:30,4,109.06,109.125,109.055,109.11,61974
20071201|2007-12-04 06:00,4,109.11,109.115,109.095,109.11,60488
20071201|2007-12-04 06:30,4,109.11,109.15,109.105,109.13,35362
20071201|2007-12-04 07:00,4,109.125,109.13,109.085,109.1,58724
20071201|2007-12-04 07:30,4,109.1,109.13,109.085,109.105,41421
20071201|2007-12-04 08:00,4,109.11,109.17,109.08,109.15,58110
20071201|2007-12-04 08:30,4,109.155,109.185,109.14,109.155,70682
20071201|2007-12-04 09:00,4,109.155,109.185,109.105,109.115,52712
20071201|2007-12-04 09:30,4,109.115,109.145,109.105,109.14,48971
20071201|2007-12-04 10:00,4,109.135,109.15,109.11,109.12,61261
20071201|2007-12-04 10:30,4,109.115,109.13,109.09,109.1,26336
20071201|2007-12-04 11:00,4,109.1,109.1,109.015,109.035,15539
20071201|2007-12-04 11:30,4,109.03,109.055,109.025,109.035,12950
20071201|2007-12-04 12:00,4,109.04,109.06,109.02,109.05,4205
20071201|2007-12-04 12:30,4,109.04,109.05,109.025,109.04,828
20071201|2007-12-04 13:00,4,109.03,109.09,109.03,109.075,90
20071201|2007-12-04 13:30,4,109.09,109.105,109.06,109.06,163
20071201|2007-12-04 14:00,4,109.08,109.105,109.08,109.105,840
20071201|2007-12-04 14:30,4,109.11,109.115,109.095,109.105,494
20071201|2007-12-05 01:00,5,108.98,109,108.935,108.975,14649
20071201|2007-12-05 01:30,5,108.98,109.055,108.98,109.045,17978
20071201|2007-12-05 02:00,5,109.045,109.05,109.005,109.02,30797
20071201|2007-12-05 02:30,5,109.02,109.045,108.98,109.035,36371
20071201|2007-12-05 03:00,5,109.035,109.045,108.99,109.01,70113
20071201|2007-12-05 03:30,5,109.01,109.075,109.01,109.065,77907
20071201|2007-12-05 04:00,5,109.07,109.11,109.06,109.1,28375
20071201|2007-12-05 04:30,5,109.105,109.105,109.075,109.08,38820
20071201|2007-12-05 05:00,5,109.075,109.08,109.05,109.07,23709
20071201|2007-12-05 05:30,5,109.075,109.085,109.07,109.075,14734
20071201|2007-12-05 06:00,5,109.075,109.08,109.05,109.065,23917
20071201|2007-12-05 06:30,5,109.065,109.085,109.05,109.06,34615
20071201|2007-12-05 07:00,5,109.06,109.06,108.97,108.99,59425
20071201|2007-12-05 07:30,5,108.99,109.005,108.92,108.99,45967
20071201|2007-12-05 08:00,5,108.995,109.015,108.89,108.945,29417
20071201|2007-12-05 08:30,5,108.94,108.975,108.925,108.93,28990
20071201|2007-12-05 09:00,5,108.94,108.985,108.94,108.945,10588
20071201|2007-12-05 09:30,5,108.95,108.95,108.905,108.915,15988
20071201|2007-12-05 10:00,5,108.92,108.96,108.92,108.95,14331
20071201|2007-12-05 10:30,5,108.95,108.96,108.935,108.945,7364
20071201|2007-12-05 11:00,5,108.94,108.965,108.935,108.965,8966
20071201|2007-12-05 11:30,5,108.955,109.075,108.95,109.06,4764
20071201|2007-12-05 12:00,5,109.035,109.11,109.025,109.075,520
20071201|2007-12-05 12:30,5,109.075,109.075,109.07,109.07,4
20071201|2007-12-05 13:00,5,109.03,109.03,109.03,109.03,100
20071201|2007-12-05 14:00,5,109.06,109.085,109.04,109.085,470
20071201|2007-12-05 14:30,5,109.05,109.065,109.01,109.065,611
20071201|2007-12-06 01:00,6,108.905,108.92,108.88,108.9,4205
20071201|2007-12-06 01:30,6,108.865,108.865,108.81,108.82,3062
20071201|2007-12-06 02:00,6,108.81,108.865,108.78,108.86,24738
20071201|2007-12-06 02:30,6,108.86,108.92,108.86,108.89,7106
20071201|2007-12-06 03:00,6,108.9,108.93,108.89,108.91,5165
20071201|2007-12-06 03:30,6,108.9,108.95,108.9,108.945,1374
20071201|2007-12-06 04:00,6,108.93,108.95,108.915,108.95,3868
20071201|2007-12-06 04:30,6,108.955,108.985,108.955,108.965,1021
20071201|2007-12-06 05:00,6,108.985,108.985,108.98,108.985,1764
20080301|2007-09-25 08:00,25,107.79,107.79,107.79,107.79,1
20080301|2007-09-25 10:30,25,107.77,107.77,107.77,107.77,47
20080301|2007-09-27 02:00,27,107.34,107.34,107.34,107.34,755
20080301|2007-09-27 09:30,27,107.505,107.505,107.505,107.505,1
20080301|2007-09-27 12:00,27,107.555,107.57,107.555,107.57,2
20080301|2007-10-01 08:00,1,107.845,107.845,107.845,107.845,1
20080301|2007-10-01 10:30,1,107.93,107.93,107.93,107.93,200
20080301|2007-10-01 11:00,1,107.9,107.9,107.9,107.9,41
20080301|2007-10-02 10:00,2,107.865,107.865,107.865,107.865,1
20080301|2007-10-02 14:00,2,107.93,107.93,107.93,107.93,1
20080301|2007-10-03 09:30,3,107.82,107.82,107.795,107.795,2
20080301|2007-10-04 07:30,4,107.88,107.88,107.88,107.88,1
20080301|2007-10-10 04:30,10,107.665,107.665,107.665,107.665,1
20080301|2007-10-10 06:30,10,107.57,107.57,107.565,107.565,2
20080301|2007-10-10 10:00,10,107.54,107.54,107.54,107.54,7
20080301|2007-10-10 10:30,10,107.575,107.575,107.575,107.575,1
20080301|2007-10-11 09:30,11,107.305,107.305,107.305,107.305,1
20080301|2007-10-11 10:00,11,107.315,107.315,107.315,107.315,3
20080301|2007-10-12 01:30,12,107.34,107.34,107.34,107.34,1
20080301|2007-10-19 09:30,19,108.06,108.06,108.06,108.06,1
20080301|2007-10-22 10:30,22,108.19,108.19,108.19,108.19,1
20080301|2007-10-24 10:00,24,108.405,108.44,108.405,108.44,3
20080301|2007-10-25 09:30,25,108.375,108.375,108.375,108.375,1
20080301|2007-10-26 09:00,26,108.22,108.22,108.22,108.22,1
20080301|2007-10-26 09:30,26,108.265,108.265,108.265,108.265,1
20080301|2007-10-26 10:30,26,108.34,108.34,108.34,108.34,8
20080301|2007-10-26 11:00,26,108.41,108.41,108.41,108.41,14
20080301|2007-10-30 11:00,30,108.315,108.315,108.315,108.315,1
20080301|2007-10-31 11:00,31,107.895,107.92,107.895,107.92,2
20080301|2007-10-31 11:30,31,107.93,107.93,107.905,107.905,200
20080301|2007-11-01 05:30,1,107.52,107.52,107.515,107.515,15
20080301|2007-11-01 06:00,1,107.515,107.54,107.515,107.54,514
20080301|2007-11-01 09:00,1,108.14,108.14,108.14,108.14,1
20080301|2007-11-01 11:00,1,108.165,108.165,108.165,108.165,1
20080301|2007-11-07 03:30,7,108.465,108.465,108.465,108.465,6
20080301|2007-11-07 08:30,7,108.51,108.51,108.51,108.51,1
20080301|2007-11-07 11:30,7,108.52,108.52,108.52,108.52,1
20080301|2007-11-07 12:00,7,108.63,108.63,108.63,108.63,1
20080301|2007-11-08 02:00,8,108.705,108.705,108.705,108.705,1
20080301|2007-11-08 04:30,8,108.68,108.68,108.68,108.68,282
20080301|2007-11-08 09:30,8,108.77,108.77,108.77,108.77,1
20080301|2007-11-09 04:00,9,108.81,108.81,108.81,108.81,1
20080301|2007-11-09 04:30,9,108.88,108.88,108.88,108.88,1
20080301|2007-11-09 06:00,9,108.97,108.97,108.97,108.97,1
20080301|2007-11-09 06:30,9,109.005,109.005,109.005,109.005,1
20080301|2007-11-09 07:00,9,109.005,109.005,109.005,109.005,1
20080301|2007-11-09 08:00,9,108.95,109,108.95,109,50
20080301|2007-11-09 08:30,9,109.04,109.04,109.04,109.04,1
20080301|2007-11-09 09:00,9,108.98,108.98,108.98,108.98,1
20080301|2007-11-09 09:30,9,108.945,108.945,108.945,108.945,1
20080301|2007-11-09 10:00,9,108.995,108.995,108.995,108.995,57
20080301|2007-11-12 01:30,12,109.085,109.1,109.085,109.1,2
20080301|2007-11-12 04:00,12,108.935,108.935,108.935,108.935,1
20080301|2007-11-12 06:30,12,109.025,109.025,109.025,109.025,1
20080301|2007-11-13 01:30,13,108.905,108.905,108.905,108.905,1
20080301|2007-11-13 02:30,13,108.86,108.86,108.86,108.86,18
20080301|2007-11-13 07:00,13,108.975,109.005,108.975,109.005,51
20080301|2007-11-13 08:00,13,108.88,108.88,108.87,108.87,152
20080301|2007-11-13 09:00,13,108.905,108.905,108.905,108.905,1
20080301|2007-11-13 10:00,13,108.805,108.805,108.805,108.805,20
20080301|2007-11-14 01:00,14,108.54,108.54,108.53,108.53,101
20080301|2007-11-14 02:00,14,108.55,108.55,108.55,108.55,1
20080301|2007-11-14 03:00,14,108.51,108.51,108.51,108.51,4
20080301|2007-11-14 03:30,14,108.465,108.47,108.46,108.46,352
20080301|2007-11-14 04:00,14,108.51,108.51,108.51,108.51,1
20080301|2007-11-14 05:00,14,108.575,108.615,108.575,108.615,2
20080301|2007-11-14 05:30,14,108.625,108.625,108.625,108.625,1
20080301|2007-11-14 07:00,14,108.65,108.65,108.65,108.65,1
20080301|2007-11-15 03:00,15,108.71,108.71,108.71,108.71,1
20080301|2007-11-15 04:00,15,108.735,108.735,108.735,108.735,1
20080301|2007-11-15 05:00,15,108.755,108.755,108.755,108.755,1
20080301|2007-11-15 08:00,15,108.845,108.845,108.845,108.845,1
20080301|2007-11-16 02:00,16,109.01,109.01,109.01,109.01,1
20080301|2007-11-16 03:30,16,109.035,109.035,109.035,109.035,1
20080301|2007-11-16 04:00,16,109.06,109.095,109.06,109.095,2
20080301|2007-11-16 07:00,16,108.995,108.995,108.975,108.985,27
20080301|2007-11-16 08:00,16,108.87,108.87,108.87,108.87,150
20080301|2007-11-16 08:30,16,108.9,108.99,108.9,108.99,2
20080301|2007-11-16 09:30,16,109.03,109.03,109.03,109.03,1
20080301|2007-11-16 10:00,16,109.01,109.01,109.01,109.01,10
20080301|2007-11-19 02:00,19,109.01,109.01,109.01,109.01,6
20080301|2007-11-19 05:00,19,109.19,109.19,109.19,109.19,1
20080301|2007-11-19 07:00,19,109.21,109.215,109.21,109.215,3
20080301|2007-11-19 09:30,19,109.29,109.29,109.29,109.29,1
20080301|2007-11-20 03:00,20,109.405,109.405,109.405,109.405,1
20080301|2007-11-20 06:00,20,109.385,109.385,109.385,109.385,93
20080301|2007-11-20 07:00,20,109.37,109.37,109.37,109.37,10
20080301|2007-11-20 07:30,20,109.36,109.43,109.36,109.39,96
20080301|2007-11-20 08:00,20,109.38,109.38,109.38,109.38,6
20080301|2007-11-20 08:30,20,109.31,109.31,109.29,109.29,106
20080301|2007-11-20 09:00,20,109.28,109.31,109.24,109.31,65
20080301|2007-11-20 09:30,20,109.28,109.28,109.28,109.28,3
20080301|2007-11-20 11:00,20,109.3,109.33,109.3,109.33,2
20080301|2007-11-21 01:00,21,109.495,109.53,109.495,109.53,7
20080301|2007-11-21 01:30,21,109.47,109.47,109.42,109.42,442
20080301|2007-11-21 02:00,21,109.47,109.47,109.47,109.47,11
20080301|2007-11-21 02:30,21,109.56,109.56,109.56,109.56,1
20080301|2007-11-21 03:00,21,109.63,109.64,109.63,109.64,6
20080301|2007-11-21 03:30,21,109.64,109.71,109.64,109.71,77
20080301|2007-11-21 04:00,21,109.69,109.75,109.69,109.69,366
20080301|2007-11-21 04:30,21,109.69,109.69,109.69,109.69,13
20080301|2007-11-21 05:00,21,109.67,109.67,109.67,109.67,88
20080301|2007-11-21 06:30,21,109.7,109.7,109.7,109.7,1
20080301|2007-11-21 07:30,21,109.625,109.625,109.625,109.625,50
20080301|2007-11-21 08:00,21,109.61,109.61,109.61,109.61,28
20080301|2007-11-21 08:30,21,109.675,109.68,109.66,109.66,351
20080301|2007-11-21 09:00,21,109.63,109.63,109.6,109.6,66
20080301|2007-11-21 09:30,21,109.67,109.675,109.67,109.675,72
20080301|2007-11-21 10:30,21,109.68,109.68,109.68,109.68,2
20080301|2007-11-21 11:30,21,109.69,109.69,109.65,109.65,30
20080301|2007-11-22 01:00,22,109.64,109.64,109.64,109.64,44
20080301|2007-11-22 01:30,22,109.61,109.61,109.58,109.6,166
20080301|2007-11-22 02:30,22,109.67,109.69,109.67,109.69,78
20080301|2007-11-22 03:00,22,109.63,109.63,109.63,109.63,40
20080301|2007-11-22 04:30,22,109.725,109.725,109.725,109.725,1
20080301|2007-11-22 05:30,22,109.71,109.71,109.68,109.68,255
20080301|2007-11-22 06:00,22,109.68,109.69,109.68,109.69,76
20080301|2007-11-22 06:30,22,109.69,109.72,109.69,109.72,23
20080301|2007-11-22 07:00,22,109.68,109.74,109.68,109.74,20
20080301|2007-11-22 07:30,22,109.715,109.715,109.715,109.715,1000
20080301|2007-11-22 08:00,22,109.69,109.69,109.68,109.685,674
20080301|2007-11-22 09:30,22,109.75,109.76,109.75,109.75,87
20080301|2007-11-22 10:00,22,109.74,109.75,109.74,109.74,117
20080301|2007-11-22 10:30,22,109.74,109.76,109.74,109.76,68
20080301|2007-11-22 11:00,22,109.75,109.75,109.75,109.75,14
20080301|2007-11-22 12:00,22,109.76,109.76,109.76,109.76,1
20080301|2007-11-23 01:30,23,109.905,109.905,109.905,109.905,1
20080301|2007-11-23 02:30,23,109.79,109.805,109.79,109.79,265
20080301|2007-11-23 03:00,23,109.79,109.79,109.755,109.775,965
20080301|2007-11-23 03:30,23,109.76,109.76,109.67,109.67,363
20080301|2007-11-23 04:00,23,109.68,109.68,109.605,109.605,321
20080301|2007-11-23 04:30,23,109.58,109.58,109.58,109.58,42
20080301|2007-11-23 05:00,23,109.58,109.59,109.58,109.59,207
20080301|2007-11-23 05:30,23,109.58,109.58,109.52,109.52,910
20080301|2007-11-23 06:00,23,109.56,109.56,109.56,109.56,12
20080301|2007-11-23 06:30,23,109.54,109.54,109.5,109.5,40
20080301|2007-11-23 07:00,23,109.53,109.53,109.53,109.53,6
20080301|2007-11-23 07:30,23,109.51,109.51,109.48,109.51,247
20080301|2007-11-23 08:00,23,109.56,109.56,109.56,109.56,1
20080301|2007-11-23 08:30,23,109.6,109.61,109.6,109.61,101
20080301|2007-11-23 09:00,23,109.54,109.54,109.54,109.54,103
20080301|2007-11-23 09:30,23,109.54,109.54,109.54,109.54,55
20080301|2007-11-23 10:00,23,109.575,109.575,109.575,109.575,40
20080301|2007-11-23 10:30,23,109.595,109.595,109.595,109.595,1
20080301|2007-11-23 13:30,23,109.6,109.6,109.6,109.6,1
20080301|2007-11-26 03:30,26,109.455,109.455,109.455,109.455,1
20080301|2007-11-26 04:30,26,109.47,109.47,109.44,109.44,3651
20080301|2007-11-26 05:00,26,109.49,109.49,109.46,109.49,1217
20080301|2007-11-26 05:30,26,109.495,109.495,109.475,109.475,1964
20080301|2007-11-26 06:00,26,109.465,109.465,109.465,109.465,93
20080301|2007-11-26 06:30,26,109.47,109.47,109.47,109.47,25
20080301|2007-11-26 07:00,26,109.52,109.53,109.5,109.52,236
20080301|2007-11-26 07:30,26,109.52,109.61,109.52,109.58,609
20080301|2007-11-26 08:00,26,109.62,109.62,109.59,109.59,315
20080301|2007-11-26 08:30,26,109.55,109.55,109.55,109.55,500
20080301|2007-11-26 09:00,26,109.51,109.57,109.51,109.57,60
20080301|2007-11-26 09:30,26,109.55,109.57,109.54,109.54,2627
20080301|2007-11-26 10:00,26,109.57,109.61,109.565,109.59,182
20080301|2007-11-26 11:00,26,109.61,109.61,109.56,109.56,73
20080301|2007-11-26 11:30,26,109.565,109.575,109.56,109.56,190
20080301|2007-11-26 12:00,26,109.65,109.66,109.65,109.66,112
20080301|2007-11-27 01:00,27,109.72,109.76,109.72,109.74,256
20080301|2007-11-27 01:30,27,109.68,109.73,109.68,109.73,53
20080301|2007-11-27 02:00,27,109.72,109.72,109.66,109.66,6
20080301|2007-11-27 02:30,27,109.65,109.72,109.65,109.705,496
20080301|2007-11-27 03:00,27,109.665,109.665,109.56,109.61,223
20080301|2007-11-27 03:30,27,109.58,109.595,109.58,109.59,536
20080301|2007-11-27 05:00,27,109.56,109.61,109.56,109.61,266
20080301|2007-11-27 05:30,27,109.61,109.62,109.605,109.61,636
20080301|2007-11-27 06:00,27,109.61,109.61,109.61,109.61,10
20080301|2007-11-27 06:30,27,109.62,109.75,109.62,109.74,197
20080301|2007-11-27 07:00,27,109.71,109.74,109.67,109.67,153
20080301|2007-11-27 07:30,27,109.67,109.67,109.56,109.56,650
20080301|2007-11-27 08:00,27,109.59,109.635,109.58,109.635,1038
20080301|2007-11-27 08:30,27,109.68,109.68,109.62,109.67,290
20080301|2007-11-27 09:00,27,109.675,109.71,109.59,109.59,579
20080301|2007-11-27 09:30,27,109.57,109.58,109.44,109.44,1240
20080301|2007-11-27 10:00,27,109.47,109.51,109.47,109.48,356
20080301|2007-11-27 10:30,27,109.455,109.505,109.44,109.505,617
20080301|2007-11-27 11:00,27,109.45,109.485,109.45,109.47,435
20080301|2007-11-27 11:30,27,109.39,109.4,109.33,109.33,1779
20080301|2007-11-27 14:30,27,109.375,109.375,109.375,109.375,4
20080301|2007-11-28 01:30,28,109.4,109.4,109.375,109.385,260
20080301|2007-11-28 02:00,28,109.38,109.38,109.33,109.33,875
20080301|2007-11-28 02:30,28,109.34,109.355,109.325,109.325,1024
20080301|2007-11-28 03:00,28,109.35,109.395,109.35,109.37,67
20080301|2007-11-28 03:30,28,109.37,109.37,109.325,109.325,294
20080301|2007-11-28 04:00,28,109.31,109.32,109.205,109.23,2093
20080301|2007-11-28 04:30,28,109.24,109.25,109.15,109.15,5227
20080301|2007-11-28 05:00,28,109.16,109.23,109.16,109.2,1746
20080301|2007-11-28 05:30,28,109.16,109.185,109.16,109.185,1000
20080301|2007-11-28 06:00,28,109.205,109.205,109.135,109.19,1780
20080301|2007-11-28 06:30,28,109.19,109.21,109.18,109.21,664
20080301|2007-11-28 07:00,28,109.22,109.25,109.21,109.25,292
20080301|2007-11-28 07:30,28,109.27,109.29,109.18,109.18,293
20080301|2007-11-28 08:00,28,109.245,109.245,109.205,109.205,3258
20080301|2007-11-28 08:30,28,109.185,109.19,109.11,109.11,1454
20080301|2007-11-28 09:00,28,109.095,109.13,109.095,109.115,3113
20080301|2007-11-28 09:30,28,109.125,109.125,109.065,109.065,2202
20080301|2007-11-28 10:00,28,109.05,109.05,109.015,109.03,2639
20080301|2007-11-28 10:30,28,109.05,109.05,109.05,109.05,350
20080301|2007-11-28 11:30,28,108.975,108.975,108.955,108.955,66
20080301|2007-11-28 13:30,28,108.94,108.94,108.94,108.94,50
20080301|2007-11-28 14:00,28,108.96,108.96,108.93,108.93,13
20080301|2007-11-28 14:30,28,108.935,108.965,108.935,108.965,2
20080301|2007-11-29 01:00,29,109.4,109.4,108.97,109.03,1064
20080301|2007-11-29 01:30,29,109,109.01,109,109.01,52
20080301|2007-11-29 02:00,29,108.985,109,108.95,108.96,406
20080301|2007-11-29 02:30,29,109,109.03,109,109.03,101
20080301|2007-11-29 03:00,29,109.015,109.02,108.98,109,663
20080301|2007-11-29 03:30,29,108.99,109.05,108.99,109.05,2714
20080301|2007-11-29 04:00,29,109.09,109.09,109.075,109.075,2479
20080301|2007-11-29 04:30,29,109.04,109.07,109.035,109.035,413
20080301|2007-11-29 05:00,29,109.07,109.145,109.07,109.135,5149
20080301|2007-11-29 05:30,29,109.15,109.18,109.13,109.17,1416
20080301|2007-11-29 06:00,29,109.17,109.22,109.165,109.19,790
20080301|2007-11-29 06:30,29,109.2,109.22,109.175,109.175,1434
20080301|2007-11-29 07:00,29,109.155,109.2,109.155,109.2,1509
20080301|2007-11-29 07:30,29,109.215,109.27,109.215,109.26,1402
20080301|2007-11-29 08:00,29,109.28,109.315,109.255,109.28,2976
20080301|2007-11-29 08:30,29,109.28,109.28,109.215,109.255,576
20080301|2007-11-29 09:00,29,109.305,109.365,109.3,109.32,3941
20080301|2007-11-29 09:30,29,109.33,109.38,109.33,109.36,667
20080301|2007-11-29 10:00,29,109.35,109.355,109.3,109.34,762
20080301|2007-11-29 10:30,29,109.31,109.31,109.27,109.295,1160
20080301|2007-11-29 11:00,29,109.245,109.245,109.245,109.245,1423
20080301|2007-11-29 11:30,29,109.265,109.275,109.265,109.275,20
20080301|2007-11-29 12:00,29,109.27,109.27,109.27,109.27,1
20080301|2007-11-30 01:00,30,109.275,109.275,109.2,109.21,1844
20080301|2007-11-30 01:30,30,109.18,109.3,109.18,109.25,315
20080301|2007-11-30 02:00,30,109.26,109.27,109.2,109.215,282
20080301|2007-11-30 02:30,30,109.19,109.25,109.19,109.245,1240
20080301|2007-11-30 03:00,30,109.18,109.19,109.14,109.19,950
20080301|2007-11-30 03:30,30,109.2,109.22,109.185,109.185,553
20080301|2007-11-30 04:00,30,109.19,109.21,109.14,109.15,1141
20080301|2007-11-30 04:30,30,109.155,109.155,109.135,109.14,1722
20080301|2007-11-30 05:00,30,109.135,109.135,109.105,109.11,1426
20080301|2007-11-30 05:30,30,109.09,109.19,109.09,109.19,590
20080301|2007-11-30 06:00,30,109.175,109.175,109.115,109.115,549
20080301|2007-11-30 06:30,30,109.135,109.17,109.13,109.17,1259
20080301|2007-11-30 07:00,30,109.17,109.18,109.14,109.155,578
20080301|2007-11-30 07:30,30,109.15,109.24,109.025,109.03,5719
20080301|2007-11-30 08:00,30,109.035,109.035,108.965,108.975,3012
20080301|2007-11-30 08:30,30,108.93,108.99,108.925,108.98,2194
20080301|2007-11-30 09:00,30,108.98,109.05,108.98,109.005,1108
20080301|2007-11-30 09:30,30,108.99,109.005,108.945,108.955,1064
20080301|2007-11-30 10:00,30,108.955,108.965,108.93,108.95,4425
20080301|2007-11-30 10:30,30,108.97,108.97,108.895,108.895,791
20080301|2007-11-30 11:00,30,108.875,108.89,108.84,108.88,1003
20080301|2007-11-30 11:30,30,108.88,108.88,108.84,108.86,362
20080301|2007-11-30 12:00,30,108.92,108.95,108.92,108.95,365
20080301|2007-11-30 12:30,30,108.9,108.9,108.9,108.9,1
20080301|2007-11-30 13:00,30,108.92,108.92,108.92,108.92,2
20080301|2007-11-30 13:30,30,108.91,108.91,108.91,108.91,54
20080301|2007-11-30 14:30,30,108.95,108.95,108.93,108.93,47
20080301|2007-12-03 01:00,3,108.97,109.1,108.97,109.1,4748
20080301|2007-12-03 01:30,3,109.11,109.11,109.03,109.03,5913
20080301|2007-12-03 02:00,3,109.05,109.075,109.035,109.035,2112
20080301|2007-12-03 02:30,3,109.01,109.045,109.01,109.02,31733
20080301|2007-12-03 03:00,3,109.025,109.025,108.985,109.005,8811
20080301|2007-12-03 03:30,3,109.01,109.035,109,109.01,6302
20080301|2007-12-03 04:00,3,109.01,109.11,109.01,109.1,50718
20080301|2007-12-03 04:30,3,109.1,109.11,109.07,109.07,7964
20080301|2007-12-03 05:00,3,109.075,109.09,109.055,109.09,16913
20080301|2007-12-03 05:30,3,109.11,109.11,109.08,109.095,3667
20080301|2007-12-03 06:00,3,109.1,109.14,109.09,109.12,12768
20080301|2007-12-03 06:30,3,109.15,109.19,109.145,109.175,3026
20080301|2007-12-03 07:00,3,109.18,109.18,109.145,109.15,14247
20080301|2007-12-03 07:30,3,109.175,109.225,109.175,109.2,12656
20080301|2007-12-03 08:00,3,109.205,109.3,109.205,109.285,20590
20080301|2007-12-03 08:30,3,109.295,109.335,109.275,109.28,29234
20080301|2007-12-03 09:00,3,109.27,109.33,109.25,109.255,15647
20080301|2007-12-03 09:30,3,109.25,109.33,109.235,109.315,40460
20080301|2007-12-03 10:00,3,109.305,109.355,109.29,109.35,19113
20080301|2007-12-03 10:30,3,109.345,109.38,109.34,109.365,17296
20080301|2007-12-03 11:00,3,109.37,109.395,109.355,109.375,4853
20080301|2007-12-03 11:30,3,109.38,109.385,109.35,109.38,1009
20080301|2007-12-03 12:00,3,109.38,109.42,109.38,109.42,1199
20080301|2007-12-03 12:30,3,109.41,109.41,109.41,109.41,402
20080301|2007-12-03 13:00,3,109.39,109.39,109.38,109.38,12
20080301|2007-12-03 13:30,3,109.4,109.4,109.4,109.4,13
20080301|2007-12-03 14:00,3,109.44,109.45,109.44,109.45,91
20080301|2007-12-03 14:30,3,109.42,109.42,109.42,109.42,12
20080301|2007-12-04 01:00,4,109.365,109.395,109.345,109.35,9103
20080301|2007-12-04 01:30,4,109.345,109.36,109.29,109.36,12604
20080301|2007-12-04 02:00,4,109.37,109.425,109.36,109.4,16787
20080301|2007-12-04 02:30,4,109.395,109.46,109.395,109.445,36475
20080301|2007-12-04 03:00,4,109.445,109.46,109.43,109.445,48982
20080301|2007-12-04 03:30,4,109.445,109.45,109.395,109.4,20781
20080301|2007-12-04 04:00,4,109.405,109.47,109.4,109.465,26759
20080301|2007-12-04 04:30,4,109.47,109.495,109.445,109.45,63438
20080301|2007-12-04 05:00,4,109.445,109.47,109.445,109.455,31007
20080301|2007-12-04 05:30,4,109.45,109.515,109.45,109.495,40271
20080301|2007-12-04 06:00,4,109.495,109.515,109.49,109.515,41902
20080301|2007-12-04 06:30,4,109.515,109.55,109.505,109.535,17629
20080301|2007-12-04 07:00,4,109.535,109.535,109.5,109.51,35641
20080301|2007-12-04 07:30,4,109.515,109.54,109.495,109.525,27839
20080301|2007-12-04 08:00,4,109.52,109.58,109.5,109.565,32975
20080301|2007-12-04 08:30,4,109.57,109.595,109.555,109.58,48999
20080301|2007-12-04 09:00,4,109.58,109.61,109.525,109.535,35248
20080301|2007-12-04 09:30,4,109.535,109.56,109.515,109.55,30627
20080301|2007-12-04 10:00,4,109.55,109.565,109.525,109.54,46640
20080301|2007-12-04 10:30,4,109.54,109.545,109.51,109.52,20734
20080301|2007-12-04 11:00,4,109.515,109.515,109.435,109.45,12647
20080301|2007-12-04 11:30,4,109.44,109.47,109.44,109.46,12028
20080301|2007-12-04 12:00,4,109.465,109.475,109.44,109.47,3696
20080301|2007-12-04 12:30,4,109.465,109.465,109.43,109.435,629
20080301|2007-12-04 13:00,4,109.44,109.5,109.44,109.5,41
20080301|2007-12-04 13:30,4,109.5,109.5,109.47,109.47,12
20080301|2007-12-04 14:00,4,109.5,109.5,109.485,109.49,770
20080301|2007-12-04 14:30,4,109.52,109.52,109.52,109.52,2
20080301|2007-12-05 01:00,5,109.405,109.42,109.35,109.39,13649
20080301|2007-12-05 01:30,5,109.395,109.475,109.395,109.46,19036
20080301|2007-12-05 02:00,5,109.46,109.46,109.415,109.44,27551
20080301|2007-12-05 02:30,5,109.44,109.455,109.39,109.445,33255
20080301|2007-12-05 03:00,5,109.445,109.445,109.395,109.43,71426
20080301|2007-12-05 03:30,5,109.43,109.5,109.43,109.495,78598
20080301|2007-12-05 04:00,5,109.49,109.54,109.49,109.535,32890
20080301|2007-12-05 04:30,5,109.535,109.54,109.505,109.51,51490
20080301|2007-12-05 05:00,5,109.505,109.51,109.475,109.505,25030
20080301|2007-12-05 05:30,5,109.505,109.51,109.5,109.5,21386
20080301|2007-12-05 06:00,5,109.5,109.505,109.475,109.5,26865
20080301|2007-12-05 06:30,5,109.5,109.525,109.49,109.51,42701
20080301|2007-12-05 07:00,5,109.51,109.525,109.42,109.445,70668
20080301|2007-12-05 07:30,5,109.445,109.445,109.36,109.42,66666
20080301|2007-12-05 08:00,5,109.42,109.435,109.35,109.395,43861
20080301|2007-12-05 08:30,5,109.395,109.425,109.38,109.415,50949
20080301|2007-12-05 09:00,5,109.41,109.45,109.4,109.4,32945
20080301|2007-12-05 09:30,5,109.405,109.41,109.38,109.39,47596
20080301|2007-12-05 10:00,5,109.39,109.435,109.39,109.43,27519
20080301|2007-12-05 10:30,5,109.425,109.435,109.405,109.425,21228
20080301|2007-12-05 11:00,5,109.425,109.44,109.415,109.435,14522
20080301|2007-12-05 11:30,5,109.43,109.55,109.425,109.53,10135
20080301|2007-12-05 12:00,5,109.52,109.595,109.51,109.565,7162
20080301|2007-12-05 12:30,5,109.575,109.575,109.53,109.545,1001
20080301|2007-12-05 13:00,5,109.535,109.545,109.515,109.545,123
20080301|2007-12-05 13:30,5,109.545,109.55,109.53,109.55,156
20080301|2007-12-05 14:00,5,109.545,109.555,109.52,109.53,2724
20080301|2007-12-05 14:30,5,109.525,109.53,109.49,109.525,1402
20080301|2007-12-05 15:00,5,109.53,109.53,109.53,109.53,40
20080301|2007-12-06 01:00,6,109.375,109.395,109.335,109.335,13980
20080301|2007-12-06 01:30,6,109.335,109.335,109.28,109.295,18293
20080301|2007-12-06 02:00,6,109.29,109.345,109.26,109.335,45441
20080301|2007-12-06 02:30,6,109.34,109.39,109.335,109.36,27680
20080301|2007-12-06 03:00,6,109.36,109.42,109.35,109.39,25264
20080301|2007-12-06 03:30,6,109.39,109.42,109.385,109.415,22740
20080301|2007-12-06 04:00,6,109.41,109.415,109.375,109.41,23217
20080301|2007-12-06 04:30,6,109.41,109.44,109.41,109.44,20220
20080301|2007-12-06 05:00,6,109.44,109.45,109.42,109.435,23474
20080301|2007-12-06 05:30,6,109.445,109.525,109.42,109.48,25755
20080301|2007-12-06 06:00,6,109.475,109.555,109.435,109.48,38255
20080301|2007-12-06 06:30,6,109.485,109.505,109.455,109.46,22073
20080301|2007-12-06 07:00,6,109.46,109.47,109.425,109.435,19904
20080301|2007-12-06 07:30,6,109.435,109.48,109.4,109.465,39696
20080301|2007-12-06 08:00,6,109.465,109.53,109.395,109.42,52129
20080301|2007-12-06 08:30,6,109.42,109.42,109.135,109.205,113743
20080301|2007-12-06 09:00,6,109.21,109.245,109.14,109.185,49443
20080301|2007-12-06 09:30,6,109.185,109.21,109.145,109.195,34321
20080301|2007-12-06 10:00,6,109.195,109.23,109.17,109.18,23412
20080301|2007-12-06 10:30,6,109.18,109.205,109.165,109.175,16053
20080301|2007-12-06 11:00,6,109.18,109.18,109.085,109.095,12376
20080301|2007-12-06 11:30,6,109.095,109.17,109.095,109.155,6912
20080301|2007-12-06 12:00,6,109.155,109.165,109.145,109.16,1438
20080301|2007-12-06 12:30,6,109.16,109.175,109.155,109.175,1076
20080301|2007-12-06 13:00,6,109.175,109.175,109.14,109.14,1805
20080301|2007-12-06 13:30,6,109.14,109.14,109.095,109.105,1184
20080301|2007-12-06 14:00,6,109.09,109.095,109.055,109.075,958
20080301|2007-12-06 14:30,6,109.06,109.08,109.06,109.07,514
20080301|2007-12-07 01:00,7,109.12,109.135,109.065,109.11,8057
20080301|2007-12-07 01:30,7,109.105,109.105,108.98,109.025,19688
20080301|2007-12-07 02:00,7,109.025,109.05,108.965,108.99,25067
20080301|2007-12-07 02:30,7,108.985,108.995,108.9,108.935,33890
20080301|2007-12-07 03:00,7,108.935,108.955,108.915,108.92,22837
20080301|2007-12-07 03:30,7,108.92,108.95,108.92,108.94,16234
20080301|2007-12-07 04:00,7,108.94,108.95,108.885,108.915,35760
20080301|2007-12-07 04:30,7,108.92,108.935,108.895,108.91,22985
20080301|2007-12-07 05:00,7,108.915,108.925,108.895,108.925,18013
20080301|2007-12-07 05:30,7,108.925,108.945,108.9,108.915,13826
20080301|2007-12-07 06:00,7,108.91,108.96,108.91,108.93,14330
20080301|2007-12-07 06:30,7,108.93,109.005,108.92,108.93,37476
20080301|2007-12-07 07:00,7,108.93,108.95,108.8,108.865,30292
20080301|2007-12-07 07:30,7,108.865,108.895,108.78,108.85,82646
20080301|2007-12-07 08:00,7,108.845,108.86,108.715,108.765,62573
20080301|2007-12-07 08:30,7,108.77,108.78,108.675,108.675,46131
20080301|2007-12-07 09:00,7,108.68,108.76,108.665,108.71,55227
20080301|2007-12-07 09:30,7,108.705,108.745,108.64,108.64,42476
20080301|2007-12-07 10:00,7,108.64,108.645,108.54,108.59,57928
20080301|2007-12-07 10:30,7,108.59,108.605,108.535,108.59,17489
20080301|2007-12-07 11:00,7,108.585,108.59,108.54,108.555,7724
20080301|2007-12-07 11:30,7,108.55,108.62,108.545,108.595,5740
20080301|2007-12-07 12:00,7,108.595,108.63,108.57,108.615,1624
20080301|2007-12-07 12:30,7,108.61,108.615,108.59,108.6,534
20080301|2007-12-07 13:00,7,108.585,108.595,108.545,108.58,387
20080301|2007-12-07 13:30,7,108.575,108.64,108.57,108.63,230
20080301|2007-12-07 14:00,7,108.625,108.65,108.625,108.645,201
20080301|2007-12-07 14:30,7,108.655,108.675,108.645,108.675,1027
20080301|2007-12-07 15:00,7,108.675,108.675,108.675,108.675,50
20080301|2007-12-10 01:00,10,108.67,108.695,108.625,108.685,14385
20080301|2007-12-10 01:30,10,108.695,108.715,108.64,108.65,15785
20080301|2007-12-10 02:00,10,108.645,108.645,108.555,108.62,30951
20080301|2007-12-10 02:30,10,108.62,108.66,108.575,108.605,31031
20080301|2007-12-10 03:00,10,108.605,108.615,108.54,108.6,31790
20080301|2007-12-10 03:30,10,108.6,108.635,108.58,108.63,38901
20080301|2007-12-10 04:00,10,108.625,108.645,108.625,108.64,16926
20080301|2007-12-10 04:30,10,108.64,108.665,108.63,108.655,10944
20080301|2007-12-10 05:00,10,108.655,108.66,108.495,108.5,47535
20080301|2007-12-10 05:30,10,108.5,108.52,108.46,108.47,22118
20080301|2007-12-10 06:00,10,108.465,108.5,108.35,108.445,44630
20080301|2007-12-10 06:30,10,108.445,108.48,108.415,108.455,25073
20080301|2007-12-10 07:00,10,108.45,108.46,108.41,108.455,20737
20080301|2007-12-10 07:30,10,108.46,108.49,108.45,108.465,29878
20080301|2007-12-10 08:00,10,108.47,108.47,108.415,108.45,24202
20080301|2007-12-10 08:30,10,108.45,108.51,108.415,108.43,36309
20080301|2007-12-10 09:00,10,108.43,108.46,108.27,108.285,47500
20080301|2007-12-10 09:30,10,108.285,108.33,108.21,108.22,43810
20080301|2007-12-10 10:00,10,108.225,108.3,108.21,108.28,42364
20080301|2007-12-10 10:30,10,108.28,108.315,108.275,108.285,13076
20080301|2007-12-10 11:00,10,108.285,108.29,108.245,108.25,8435
20080301|2007-12-10 11:30,10,108.25,108.32,108.25,108.31,4021
20080301|2007-12-10 12:00,10,108.31,108.31,108.26,108.27,3717
20080301|2007-12-10 12:30,10,108.265,108.28,108.26,108.265,352
20080301|2007-12-10 13:00,10,108.275,108.285,108.275,108.28,162
20080301|2007-12-10 13:30,10,108.28,108.295,108.265,108.28,1135
20080301|2007-12-10 14:00,10,108.285,108.285,108.255,108.27,263
20080301|2007-12-10 14:30,10,108.265,108.27,108.26,108.27,677
20080301|2007-12-10 15:00,10,108.26,108.26,108.26,108.26,48
20080301|2007-12-11 01:00,11,108.26,108.285,108.215,108.225,11470
20080301|2007-12-11 01:30,11,108.23,108.325,108.22,108.31,11583
20080301|2007-12-11 02:00,11,108.315,108.38,108.305,108.36,26650
20080301|2007-12-11 02:30,11,108.365,108.39,108.31,108.31,28327
20080301|2007-12-11 03:00,11,108.315,108.335,108.225,108.28,25376
20080301|2007-12-11 03:30,11,108.28,108.28,108.245,108.275,24946
20080301|2007-12-11 04:00,11,108.28,108.325,108.185,108.245,49628
20080301|2007-12-11 04:30,11,108.245,108.315,108.24,108.31,25622
20080301|2007-12-11 05:00,11,108.31,108.37,108.295,108.305,26696
20080301|2007-12-11 05:30,11,108.3,108.335,108.29,108.33,18975
20080301|2007-12-11 06:00,11,108.335,108.385,108.335,108.355,22244
20080301|2007-12-11 06:30,11,108.355,108.38,108.345,108.35,19545
20080301|2007-12-11 07:00,11,108.345,108.38,108.315,108.375,17807
20080301|2007-12-11 07:30,11,108.375,108.4,108.345,108.355,23369
20080301|2007-12-11 08:00,11,108.355,108.375,108.34,108.375,12667
20080301|2007-12-11 08:30,11,108.375,108.4,108.365,108.375,21091
20080301|2007-12-11 09:00,11,108.375,108.445,108.37,108.445,19473
20080301|2007-12-11 09:30,11,108.435,108.44,108.395,108.435,19049
20080301|2007-12-11 10:00,11,108.435,108.44,108.39,108.39,17571
20080301|2007-12-11 10:30,11,108.39,108.395,108.32,108.37,11975
20080301|2007-12-11 11:00,11,108.37,108.41,108.36,108.39,10371
20080301|2007-12-11 11:30,11,108.39,108.395,108.36,108.36,3859
20080301|2007-12-11 12:00,11,108.365,108.41,108.36,108.4,1564
20080301|2007-12-11 12:30,11,108.4,108.435,108.395,108.43,1180
20080301|2007-12-11 13:00,11,108.435,108.54,108.345,108.54,9265
20080301|2007-12-11 13:30,11,108.54,108.62,108.485,108.62,5480
20080301|2007-12-11 14:00,11,108.62,108.685,108.6,108.67,2096
20080301|2007-12-11 14:30,11,108.67,108.73,108.66,108.71,2758
20080301|2007-12-11 15:00,11,108.72,108.72,108.72,108.72,39
20080301|2007-12-12 01:00,12,108.43,108.545,108.425,108.505,28505
20080301|2007-12-12 01:30,12,108.51,108.555,108.47,108.49,18618
20080301|2007-12-12 02:00,12,108.495,108.5,108.37,108.435,35185
20080301|2007-12-12 02:30,12,108.435,108.44,108.39,108.43,17192
20080301|2007-12-12 03:00,12,108.435,108.45,108.4,108.405,14858
20080301|2007-12-12 03:30,12,108.405,108.405,108.315,108.335,21631
20080301|2007-12-12 04:00,12,108.33,108.35,108.23,108.28,41510
20080301|2007-12-12 04:30,12,108.275,108.29,108.235,108.28,26149
20080301|2007-12-12 05:00,12,108.285,108.315,108.22,108.23,26271
20080301|2007-12-12 05:30,12,108.225,108.25,108.165,108.235,28559
20080301|2007-12-12 06:00,12,108.23,108.285,108.215,108.24,29572
20080301|2007-12-12 06:30,12,108.24,108.25,108.12,108.14,28538
20080301|2007-12-12 07:00,12,108.14,108.245,108.135,108.195,29444
20080301|2007-12-12 07:30,12,108.195,108.26,108.155,108.17,40395
20080301|2007-12-12 08:00,12,108.17,108.17,107.835,107.945,120846
20080301|2007-12-12 08:30,12,107.95,108.07,107.92,107.99,56418
20080301|2007-12-12 09:00,12,107.99,108.06,107.94,107.96,37380
20080301|2007-12-12 09:30,12,107.955,108.035,107.91,107.995,45969
20080301|2007-12-12 10:00,12,107.995,108.035,107.96,107.98,24566
20080301|2007-12-12 10:30,12,107.98,108.01,107.965,108,9024
20080301|2007-12-12 11:00,12,108,108.065,108,108.065,9720
20080301|2007-12-12 11:30,12,108.065,108.085,108.025,108.065,8682
20080301|2007-12-12 12:00,12,108.06,108.07,108.03,108.05,1508
20080301|2007-12-12 12:30,12,108.04,108.04,108.005,108.025,811
20080301|2007-12-12 13:00,12,108.035,108.035,108.005,108.03,118
20080301|2007-12-12 13:30,12,108.04,108.06,108.03,108.06,459
20080301|2007-12-12 14:00,12,108.05,108.115,108.04,108.09,2954
20080301|2007-12-12 14:30,12,108.09,108.12,108.075,108.095,307
20080301|2007-12-12 15:00,12,108.12,108.12,108.12,108.12,42
20080301|2007-12-13 01:00,13,108.065,108.17,108.065,108.17,12027
20080301|2007-12-13 01:30,13,108.17,108.18,108.11,108.115,9925
20080301|2007-12-13 02:00,13,108.12,108.22,108.065,108.145,40327
20080301|2007-12-13 02:30,13,108.16,108.16,108.125,108.14,16588
20080301|2007-12-13 03:00,13,108.145,108.185,108.14,108.155,20357
20080301|2007-12-13 03:30,13,108.155,108.165,108.055,108.095,32925
20080301|2007-12-13 04:00,13,108.095,108.145,108.07,108.07,30380
20080301|2007-12-13 04:30,13,108.075,108.105,108.05,108.09,37818
20080301|2007-12-13 05:00,13,108.085,108.105,108.065,108.08,32249
20080301|2007-12-13 05:30,13,108.075,108.115,108.075,108.11,14949
20080301|2007-12-13 06:00,13,108.105,108.19,108.06,108.19,28113
20080301|2007-12-13 06:30,13,108.195,108.21,108.135,108.16,28400
20080301|2007-12-13 07:00,13,108.16,108.175,108.05,108.075,36060
20080301|2007-12-13 07:30,13,108.075,108.085,107.905,107.96,69957
20080301|2007-12-13 08:00,13,107.96,108.05,107.96,107.995,32792
20080301|2007-12-13 08:30,13,107.995,108.08,107.965,108.055,35091
20080301|2007-12-13 09:00,13,108.06,108.07,107.96,107.995,52676
20080301|2007-12-13 09:30,13,107.995,108.125,107.985,108.125,43395
20080301|2007-12-13 10:00,13,108.125,108.145,108.06,108.085,35601
20080301|2007-12-13 10:30,13,108.09,108.115,108.06,108.065,15882
20080301|2007-12-13 11:00,13,108.065,108.085,108.055,108.08,10876
20080301|2007-12-13 11:30,13,108.085,108.1,108.07,108.08,4692
20080301|2007-12-13 12:00,13,108.085,108.11,108.065,108.095,1766
20080301|2007-12-13 12:30,13,108.09,108.1,108.06,108.095,1365
20080301|2007-12-13 13:00,13,108.095,108.095,108.06,108.07,566
20080301|2007-12-13 13:30,13,108.065,108.085,108.06,108.075,283
20080301|2007-12-13 14:00,13,108.07,108.085,108.07,108.075,414
20080301|2007-12-13 14:30,13,108.075,108.105,108.065,108.095,1165
20080301|2007-12-13 15:00,13,108.085,108.085,108.085,108.085,21
20080301|2007-12-14 01:00,14,108.035,108.06,107.99,108.04,8457
20080301|2007-12-14 01:30,14,108.04,108.04,107.98,107.995,4360
20080301|2007-12-14 02:00,14,107.995,108.04,107.99,108.035,8855
20080301|2007-12-14 02:30,14,108.035,108.06,108.02,108.055,13965
20080301|2007-12-14 03:00,14,108.055,108.08,108.025,108.04,18660
20080301|2007-12-14 03:30,14,108.04,108.05,108.005,108.025,15121
20080301|2007-12-14 04:00,14,108.03,108.035,108.005,108.02,21718
20080301|2007-12-14 04:30,14,108.015,108.035,108.015,108.03,14268
20080301|2007-12-14 05:00,14,108.03,108.035,108.005,108.01,9736
20080301|2007-12-14 05:30,14,108.01,108.03,107.975,107.985,18569
20080301|2007-12-14 06:00,14,107.985,107.995,107.97,107.97,17517
20080301|2007-12-14 06:30,14,107.975,107.995,107.965,107.98,23768
20080301|2007-12-14 07:00,14,107.98,107.98,107.89,107.93,18363
20080301|2007-12-14 07:30,14,107.93,107.96,107.88,107.955,39583
20080301|2007-12-14 08:00,14,107.955,108.055,107.93,108.045,34900
20080301|2007-12-14 08:30,14,108.045,108.12,108.02,108.1,40635
20080301|2007-12-14 09:00,14,108.1,108.1,108.025,108.065,31955
20080301|2007-12-14 09:30,14,108.07,108.08,107.945,107.945,24069
20080301|2007-12-14 10:00,14,107.94,107.965,107.915,107.965,21410
20080301|2007-12-14 10:30,14,107.965,107.97,107.91,107.91,13764
20080301|2007-12-14 11:00,14,107.905,107.925,107.88,107.91,11207
20080301|2007-12-14 11:30,14,107.91,107.94,107.9,107.935,3374
20080301|2007-12-14 12:00,14,107.93,107.94,107.92,107.935,1314
20080301|2007-12-14 12:30,14,107.94,107.945,107.935,107.945,152
20080301|2007-12-14 13:00,14,107.96,107.96,107.94,107.95,357
20080301|2007-12-14 13:30,14,107.94,107.965,107.925,107.955,343
20080301|2007-12-14 14:00,14,107.95,107.965,107.935,107.935,500
20080301|2007-12-14 14:30,14,107.925,107.96,107.925,107.96,988
20080301|2007-12-14 15:00,14,107.965,107.965,107.965,107.965,25
20080301|2007-12-17 01:00,17,108.005,108.035,107.995,108.015,5449
20080301|2007-12-17 01:30,17,108.015,108.015,107.96,108,6727
20080301|2007-12-17 02:00,17,108,108.06,107.98,108.045,14084
20080301|2007-12-17 02:30,17,108.045,108.09,108.045,108.075,20416
20080301|2007-12-17 03:00,17,108.075,108.1,108.075,108.09,19382
20080301|2007-12-17 03:30,17,108.09,108.1,108.075,108.09,16823
20080301|2007-12-17 04:00,17,108.09,108.095,108.07,108.075,18572
20080301|2007-12-17 04:30,17,108.07,108.07,107.985,107.99,21945
20080301|2007-12-17 05:00,17,107.995,108.01,107.975,107.985,10683
20080301|2007-12-17 05:30,17,107.985,108.025,107.98,107.99,12662
20080301|2007-12-17 06:00,17,107.99,108.04,107.98,108.02,9080
20080301|2007-12-17 06:30,17,108.025,108.03,107.995,108.01,10910
20080301|2007-12-17 07:00,17,108.01,108.02,107.975,108.01,11122
20080301|2007-12-17 07:30,17,108.005,108.035,107.965,108.015,16294
20080301|2007-12-17 08:00,17,108.015,108.06,108.01,108.04,13476
20080301|2007-12-17 08:30,17,108.045,108.085,108.035,108.075,19256
20080301|2007-12-17 09:00,17,108.07,108.075,108.015,108.02,19427
20080301|2007-12-17 09:30,17,108.02,108.03,107.965,108,16893
20080301|2007-12-17 10:00,17,107.995,108,107.97,107.97,14255
20080301|2007-12-17 10:30,17,107.975,107.99,107.965,107.985,11985
20080301|2007-12-17 11:00,17,107.99,107.995,107.975,107.99,4091
20080301|2007-12-17 11:30,17,107.995,108.03,107.985,107.995,5278
20080301|2007-12-17 12:00,17,107.995,108.005,107.985,107.99,289
20080301|2007-12-17 12:30,17,107.99,108.02,107.99,108.01,177
20080301|2007-12-17 13:00,17,108,108.01,107.995,107.995,229
20080301|2007-12-17 13:30,17,108,108.01,107.995,108.01,251
20080301|2007-12-17 14:00,17,108.01,108.035,108.01,108.035,780
20080301|2007-12-17 14:30,17,108.035,108.055,108.025,108.05,610
20080301|2007-12-17 15:00,17,108.05,108.05,108.05,108.05,5
20080301|2007-12-18 01:00,18,108.04,108.11,108.02,108.11,11567
20080301|2007-12-18 01:30,18,108.115,108.145,108.1,108.105,13607
20080301|2007-12-18 02:00,18,108.11,108.11,108.005,108.015,27707
20080301|2007-12-18 02:30,18,108.015,108.025,107.98,107.99,17456
20080301|2007-12-18 03:00,18,107.995,108.05,107.995,108.05,13122
20080301|2007-12-18 03:30,18,108.055,108.08,108.03,108.03,13388
20080301|2007-12-18 04:00,18,108.03,108.05,108.02,108.025,14263
20080301|2007-12-18 04:30,18,108.03,108.045,107.985,107.99,20920
20080301|2007-12-18 05:00,18,107.99,107.995,107.92,107.925,18086
20080301|2007-12-18 05:30,18,107.925,107.93,107.82,107.875,28322
20080301|2007-12-18 06:00,18,107.87,107.895,107.845,107.895,10441
20080301|2007-12-18 06:30,18,107.895,107.895,107.805,107.81,16469
20080301|2007-12-18 07:00,18,107.815,107.87,107.81,107.84,21376
20080301|2007-12-18 07:30,18,107.83,107.905,107.815,107.905,18596
20080301|2007-12-18 08:00,18,107.905,107.925,107.88,107.89,16305
20080301|2007-12-18 08:30,18,107.89,107.945,107.885,107.915,18404
20080301|2007-12-18 09:00,18,107.915,107.945,107.895,107.895,20061
20080301|2007-12-18 09:30,18,107.9,108,107.9,107.965,28055
20080301|2007-12-18 10:00,18,107.965,107.975,107.935,107.97,16312
20080301|2007-12-18 10:30,18,107.97,107.99,107.955,107.99,13242
20080301|2007-12-18 11:00,18,107.99,108.015,107.985,107.995,13442
20080301|2007-12-18 11:30,18,108,108.01,107.99,108,2877
20080301|2007-12-18 12:00,18,108,108.005,107.97,107.97,1822
20080301|2007-12-18 12:30,18,107.975,108,107.965,107.985,470
20080301|2007-12-18 13:00,18,107.98,107.98,107.94,107.94,964
20080301|2007-12-18 13:30,18,107.945,107.965,107.945,107.965,284
20080301|2007-12-18 14:00,18,107.955,107.955,107.95,107.95,44
20080301|2007-12-18 14:30,18,107.955,107.995,107.95,107.99,301
20080301|2007-12-18 15:00,18,108,108,108,108,17
20080301|2007-12-19 01:00,19,107.935,108,107.925,107.995,3669
20080301|2007-12-19 01:30,19,107.99,107.99,107.95,107.975,4453
20080301|2007-12-19 02:00,19,107.975,108.09,107.97,108.05,22406
20080301|2007-12-19 02:30,19,108.05,108.065,108.025,108.045,18261
20080301|2007-12-19 03:00,19,108.045,108.065,107.995,108.01,19873
20080301|2007-12-19 03:30,19,108.015,108.11,108.005,108.09,22963
20080301|2007-12-19 04:00,19,108.09,108.195,108.075,108.155,34068
20080301|2007-12-19 04:30,19,108.155,108.155,108.11,108.115,22588
20080301|2007-12-19 05:00,19,108.115,108.18,108.115,108.15,24431
20080301|2007-12-19 05:30,19,108.15,108.165,108.12,108.155,11247
20080301|2007-12-19 06:00,19,108.155,108.185,108.13,108.185,15608
20080301|2007-12-19 06:30,19,108.18,108.225,108.165,108.21,18456
20080301|2007-12-19 07:00,19,108.21,108.21,108.145,108.155,9028
20080301|2007-12-19 07:30,19,108.16,108.16,108.025,108.055,22776
20080301|2007-12-19 08:00,19,108.055,108.07,108.005,108.02,14940
20080301|2007-12-19 08:30,19,108.02,108.08,108.015,108.06,16774
20080301|2007-12-19 09:00,19,108.06,108.07,107.94,107.94,31874
20080301|2007-12-19 09:30,19,107.945,107.965,107.89,107.96,21366
20080301|2007-12-19 10:00,19,107.96,108.075,107.945,108.075,29468
20080301|2007-12-19 10:30,19,108.08,108.115,108.045,108.115,13514
20080301|2007-12-19 11:00,19,108.11,108.13,108.06,108.075,4556
20080301|2007-12-19 11:30,19,108.075,108.105,108.075,108.08,1912
20080301|2007-12-19 12:00,19,108.08,108.135,108.07,108.12,1025
20080301|2007-12-19 12:30,19,108.135,108.17,108.095,108.12,1745
20080301|2007-12-19 13:00,19,108.115,108.115,108.035,108.045,1029
20080301|2007-12-19 13:30,19,108.045,108.05,108.015,108.035,370
20080301|2007-12-19 14:00,19,108.03,108.08,108.025,108.065,209
20080301|2007-12-19 14:30,19,108.055,108.125,108.055,108.125,487
20080301|2007-12-20 01:00,20,108.065,108.125,108.065,108.075,5551
20080301|2007-12-20 01:30,20,108.075,108.09,108.05,108.065,4538
20080301|2007-12-20 02:00,20,108.065,108.185,108.05,108.15,17174
20080301|2007-12-20 02:30,20,108.15,108.15,108.09,108.105,10848
20080301|2007-12-20 03:00,20,108.105,108.11,108.05,108.075,9788
20080301|2007-12-20 03:30,20,108.07,108.08,107.98,107.985,16555
20080301|2007-12-20 04:00,20,107.99,107.995,107.95,107.96,12131
20080301|2007-12-20 04:30,20,107.96,107.965,107.93,107.945,12949
20080301|2007-12-20 05:00,20,107.95,107.99,107.95,107.975,9313
20080301|2007-12-20 05:30,20,107.975,108.005,107.965,108,10869
20080301|2007-12-20 06:00,20,107.995,108.015,107.99,108.005,7641
20080301|2007-12-20 06:30,20,108.005,108.045,108,108.035,14340
20080301|2007-12-20 07:00,20,108.035,108.06,107.97,107.975,21705
20080301|2007-12-20 07:30,20,107.98,108.04,107.98,108.02,18693
20080301|2007-12-20 08:00,20,108.015,108.025,107.985,108.015,13925
20080301|2007-12-20 08:30,20,108.015,108.045,108.005,108.045,14835
20080301|2007-12-20 09:00,20,108.04,108.115,108.03,108.105,21623
20080301|2007-12-20 09:30,20,108.1,108.115,108.08,108.105,22456
20080301|2007-12-20 10:00,20,108.1,108.18,108.08,108.17,18370
20080301|2007-12-20 10:30,20,108.17,108.18,108.14,108.175,10677
20080301|2007-12-20 11:00,20,108.175,108.22,108.15,108.21,11257
20080301|2007-12-20 11:30,20,108.21,108.225,108.175,108.185,3114
20080301|2007-12-20 12:00,20,108.185,108.215,108.18,108.195,1218
20080301|2007-12-20 12:30,20,108.195,108.2,108.17,108.175,689
20080301|2007-12-20 13:00,20,108.17,108.18,108.16,108.165,394
20080301|2007-12-20 13:30,20,108.16,108.17,108.15,108.15,530
20080301|2007-12-20 14:00,20,108.15,108.17,108.13,108.13,624
20080301|2007-12-20 14:30,20,108.13,108.14,108.12,108.12,364
20080301|2007-12-20 15:00,20,108.14,108.14,108.14,108.14,89
20080301|2007-12-21 01:00,21,108.045,108.075,108.025,108.03,7924
20080301|2007-12-21 01:30,21,108.025,108.06,108.02,108.055,5413
20080301|2007-12-21 02:00,21,108.05,108.1,108.045,108.1,12567
20080301|2007-12-21 02:30,21,108.095,108.13,108.08,108.1,14786
20080301|2007-12-21 03:00,21,108.095,108.11,108.085,108.105,11484
20080301|2007-12-21 03:30,21,108.105,108.125,108.085,108.085,13928
20080301|2007-12-21 04:00,21,108.09,108.11,108.065,108.075,7813
20080301|2007-12-21 04:30,21,108.07,108.095,108.045,108.055,10229
20080301|2007-12-21 05:00,21,108.055,108.06,108.015,108.055,11002
20080301|2007-12-21 05:30,21,108.06,108.065,108.025,108.035,3849
20080301|2007-12-21 06:00,21,108.03,108.045,108.01,108.01,4253
20080301|2007-12-21 06:30,21,108.015,108.04,108.01,108.035,7992
20080301|2007-12-21 07:00,21,108.03,108.055,108,108.01,13740
20080301|2007-12-21 07:30,21,108.015,108.07,108.01,108.045,12660
20080301|2007-12-21 08:00,21,108.05,108.055,107.995,108.025,16802
20080301|2007-12-21 08:30,21,108.035,108.035,108,108,15203
20080301|2007-12-21 09:00,21,107.995,108.005,107.875,107.89,23644
20080301|2007-12-21 09:30,21,107.895,107.93,107.89,107.9,9207
20080301|2007-12-21 10:00,21,107.905,107.915,107.855,107.91,11953
20080301|2007-12-21 10:30,21,107.91,107.98,107.905,107.95,9471
20080301|2007-12-21 11:00,21,107.95,107.975,107.9,107.945,5612
20080301|2007-12-21 11:30,21,107.945,108.015,107.945,108.01,3048
20080301|2007-12-21 12:00,21,108,108,107.98,107.985,391
20080301|2007-12-21 12:30,21,107.98,107.98,107.92,107.93,468
20080301|2007-12-21 13:00,21,107.925,107.93,107.89,107.905,512
20080301|2007-12-21 13:30,21,107.91,107.935,107.89,107.915,577
20080301|2007-12-21 14:00,21,107.92,107.935,107.915,107.93,651
20080301|2007-12-21 14:30,21,107.93,107.975,107.885,107.94,653
20080301|2007-12-27 01:00,27,107.99,107.99,107.775,107.815,5290
20080301|2007-12-27 01:30,27,107.82,107.865,107.815,107.835,3348
20080301|2007-12-27 02:00,27,107.835,107.89,107.83,107.865,7219
20080301|2007-12-27 02:30,27,107.865,107.9,107.855,107.88,8822
20080301|2007-12-27 03:00,27,107.88,107.885,107.84,107.875,9062
20080301|2007-12-27 03:30,27,107.875,107.88,107.845,107.85,5907
20080301|2007-12-27 04:00,27,107.85,107.855,107.77,107.79,14998
20080301|2007-12-27 04:30,27,107.79,107.845,107.785,107.825,6859
20080301|2007-12-27 05:00,27,107.82,107.825,107.79,107.795,4145
20080301|2007-12-27 05:30,27,107.8,107.805,107.765,107.775,5694
20080301|2007-12-27 06:00,27,107.77,107.775,107.72,107.725,6242
20080301|2007-12-27 06:30,27,107.72,107.725,107.665,107.71,12898
20080301|2007-12-27 07:00,27,107.71,107.75,107.695,107.74,8628
20080301|2007-12-27 07:30,27,107.735,107.805,107.73,107.775,16603
20080301|2007-12-27 08:00,27,107.775,107.78,107.73,107.74,8230
20080301|2007-12-27 08:30,27,107.735,107.75,107.72,107.735,9661
20080301|2007-12-27 09:00,27,107.735,107.75,107.72,107.745,6880
20080301|2007-12-27 09:30,27,107.74,107.755,107.73,107.745,5896
20080301|2007-12-27 10:00,27,107.745,107.76,107.695,107.695,5269
20080301|2007-12-27 10:30,27,107.695,107.71,107.69,107.69,3123
20080301|2007-12-27 11:00,27,107.695,107.7,107.685,107.69,1399
20080301|2007-12-27 11:30,27,107.695,107.71,107.685,107.69,953
20080301|2007-12-27 12:00,27,107.7,107.72,107.68,107.68,45
20080301|2007-12-27 12:30,27,107.7,107.7,107.68,107.68,54
20080301|2007-12-27 13:00,27,107.71,107.71,107.695,107.695,10
20080301|2007-12-27 13:30,27,107.695,107.71,107.695,107.71,33
20080301|2007-12-27 14:00,27,107.705,107.725,107.7,107.72,108
20080301|2007-12-27 14:30,27,107.72,107.755,107.72,107.72,505
20080301|2007-12-28 01:00,28,107.715,107.805,107.715,107.755,5306
20080301|2007-12-28 01:30,28,107.76,107.8,107.75,107.79,2723
20080301|2007-12-28 02:00,28,107.79,107.88,107.765,107.84,15105
20080301|2007-12-28 02:30,28,107.84,107.87,107.83,107.84,8285
20080301|2007-12-28 03:00,28,107.84,107.84,107.815,107.82,8621
20080301|2007-12-28 03:30,28,107.825,107.825,107.71,107.71,9119
20080301|2007-12-28 04:00,28,107.715,107.775,107.71,107.775,7474
20080301|2007-12-28 04:30,28,107.775,107.815,107.77,107.8,6965
20080301|2007-12-28 05:00,28,107.8,107.835,107.8,107.815,8374
20080301|2007-12-28 05:30,28,107.82,107.825,107.805,107.815,19133
20080301|2007-12-28 06:00,28,107.815,107.825,107.79,107.79,3832
20080301|2007-12-28 06:30,28,107.79,107.79,107.76,107.78,4530
20080301|2007-12-28 07:00,28,107.78,107.81,107.765,107.805,4351
20080301|2007-12-28 07:30,28,107.8,107.89,107.795,107.87,6674
20080301|2007-12-28 08:00,28,107.87,107.925,107.86,107.905,10288
20080301|2007-12-28 08:30,28,107.9,107.93,107.855,107.925,10147
20080301|2007-12-28 09:00,28,107.93,107.96,107.89,107.96,14230
20080301|2007-12-28 09:30,28,107.96,108,107.92,107.93,8815
20080301|2007-12-28 10:00,28,107.94,107.94,107.94,107.94,27
20080301|2008-01-02 01:00,2,108,108.03,107.85,107.855,9473
20080301|2008-01-02 01:30,2,107.855,107.92,107.85,107.91,9479
20080301|2008-01-02 02:00,2,107.91,107.95,107.91,107.94,15690
20080301|2008-01-02 02:30,2,107.935,107.96,107.935,107.945,9806
20080301|2008-01-02 03:00,2,107.945,107.96,107.93,107.93,7118
20080301|2008-01-02 03:30,2,107.935,107.955,107.915,107.915,11984
20080301|2008-01-02 04:00,2,107.915,107.94,107.9,107.94,14221
20080301|2008-01-02 04:30,2,107.94,107.945,107.92,107.93,4531
20080301|2008-01-02 05:00,2,107.93,107.97,107.93,107.965,8044
20080301|2008-01-02 05:30,2,107.97,108.03,107.965,108.005,11420
20080301|2008-01-02 06:00,2,108.005,108.035,108,108.03,5847
20080301|2008-01-02 06:30,2,108.03,108.05,108.025,108.045,7462
20080301|2008-01-02 07:00,2,108.045,108.105,108.045,108.07,11720
20080301|2008-01-02 07:30,2,108.075,108.095,108.055,108.095,13076
20080301|2008-01-02 08:00,2,108.095,108.23,108.095,108.205,32988
20080301|2008-01-02 08:30,2,108.205,108.36,108.195,108.295,27547
20080301|2008-01-02 09:00,2,108.295,108.59,108.29,108.575,91442
20080301|2008-01-02 09:30,2,108.575,108.63,108.56,108.61,45850
20080301|2008-01-02 10:00,2,108.61,108.74,108.6,108.675,43463
20080301|2008-01-02 10:30,2,108.67,108.745,108.66,108.715,30115
20080301|2008-01-02 11:00,2,108.715,108.845,108.705,108.8,14863
20080301|2008-01-02 11:30,2,108.8,108.805,108.765,108.785,5435
20080301|2008-01-02 12:00,2,108.78,108.78,108.75,108.75,1641
20080301|2008-01-02 12:30,2,108.745,108.745,108.72,108.74,1419
20080301|2008-01-02 13:00,2,108.72,108.735,108.665,108.69,1428
20080301|2008-01-02 13:30,2,108.68,108.72,108.68,108.71,540
20080301|2008-01-02 14:00,2,108.71,108.755,108.71,108.72,1232
20080301|2008-01-02 14:30,2,108.715,108.72,108.66,108.7,1668
20080301|2008-01-02 15:00,2,108.695,108.695,108.695,108.695,453
20080301|2008-01-03 01:00,3,108.64,108.705,108.635,108.635,13782
20080301|2008-01-03 01:30,3,108.63,108.745,108.625,108.73,20970
20080301|2008-01-03 02:00,3,108.725,108.77,108.705,108.75,18986
20080301|2008-01-03 02:30,3,108.745,108.77,108.71,108.715,17291
20080301|2008-01-03 03:00,3,108.715,108.725,108.635,108.66,26261
20080301|2008-01-03 03:30,3,108.66,108.705,108.65,108.685,26326
20080301|2008-01-03 04:00,3,108.685,108.845,108.68,108.81,30159
20080301|2008-01-03 04:30,3,108.81,108.9,108.805,108.88,43161
20080301|2008-01-03 05:00,3,108.885,108.885,108.82,108.855,25554
20080301|2008-01-03 05:30,3,108.855,108.865,108.84,108.86,9039
20080301|2008-01-03 06:00,3,108.865,108.87,108.845,108.85,11357
20080301|2008-01-03 06:30,3,108.855,108.885,108.845,108.86,14223
20080301|2008-01-03 07:00,3,108.855,108.865,108.73,108.75,35780
20080301|2008-01-03 07:30,3,108.745,108.755,108.68,108.75,44321
20080301|2008-01-03 08:00,3,108.75,108.76,108.705,108.735,20171
20080301|2008-01-03 08:30,3,108.74,108.825,108.72,108.73,20655
20080301|2008-01-03 09:00,3,108.735,108.76,108.69,108.75,32465
20080301|2008-01-03 09:30,3,108.75,108.785,108.685,108.755,38735
20080301|2008-01-03 10:00,3,108.755,108.855,108.745,108.84,31476
20080301|2008-01-03 10:30,3,108.835,108.86,108.815,108.82,13253
20080301|2008-01-03 11:00,3,108.82,108.825,108.81,108.815,4662
20080301|2008-01-03 11:30,3,108.81,108.845,108.81,108.835,4526
20080301|2008-01-03 12:00,3,108.84,108.86,108.835,108.845,2601
20080301|2008-01-03 12:30,3,108.845,108.86,108.845,108.86,447
20080301|2008-01-03 13:00,3,108.865,108.865,108.855,108.86,136
20080301|2008-01-03 13:30,3,108.865,108.865,108.85,108.855,714
20080301|2008-01-03 14:00,3,108.855,108.885,108.855,108.885,1463
20080301|2008-01-03 14:30,3,108.885,108.885,108.86,108.86,161
20080301|2008-01-04 01:00,4,108.82,108.845,108.8,108.83,4915
20080301|2008-01-04 01:30,4,108.83,108.86,108.825,108.855,4430
20080301|2008-01-04 02:00,4,108.85,108.855,108.81,108.85,17900
20080301|2008-01-04 02:30,4,108.85,108.875,108.84,108.865,17473
20080301|2008-01-04 03:00,4,108.865,108.925,108.865,108.875,23552
20080301|2008-01-04 03:30,4,108.875,108.895,108.855,108.88,24486
20080301|2008-01-04 04:00,4,108.88,108.885,108.845,108.885,14465
20080301|2008-01-04 04:30,4,108.88,108.885,108.855,108.86,15752
20080301|2008-01-04 05:00,4,108.865,108.875,108.82,108.825,17443
20080301|2008-01-04 05:30,4,108.82,108.845,108.82,108.84,15372
20080301|2008-01-04 06:00,4,108.84,108.87,108.835,108.855,10030
20080301|2008-01-04 06:30,4,108.855,108.855,108.82,108.83,15785
20080301|2008-01-04 07:00,4,108.83,108.985,108.79,108.985,39208
20080301|2008-01-04 07:30,4,108.985,109.11,108.98,109.075,81666
20080301|2008-01-04 08:00,4,109.075,109.095,108.99,109.04,36807
20080301|2008-01-04 08:30,4,109.04,109.145,109.04,109.07,50152
20080301|2008-01-04 09:00,4,109.07,109.165,109.07,109.155,44018
20080301|2008-01-04 09:30,4,109.15,109.195,109.105,109.15,30494
20080301|2008-01-04 10:00,4,109.15,109.15,109.095,109.11,21800
20080301|2008-01-04 10:30,4,109.105,109.12,109.095,109.105,5754
20080301|2008-01-04 11:00,4,109.1,109.13,109.09,109.115,7652
20080301|2008-01-04 11:30,4,109.115,109.13,109.115,109.12,4640
20080301|2008-01-04 12:00,4,109.12,109.145,109.12,109.13,1650
20080301|2008-01-04 12:30,4,109.13,109.145,109.11,109.135,1023
20080301|2008-01-04 13:00,4,109.135,109.19,109.12,109.19,1456
20080301|2008-01-04 13:30,4,109.185,109.2,109.175,109.175,1405
20080301|2008-01-04 14:00,4,109.175,109.18,109.155,109.175,559
20080301|2008-01-04 14:30,4,109.155,109.18,109.155,109.165,676
20080301|2008-01-04 15:00,4,109.16,109.16,109.16,109.16,1
20080301|2008-01-07 01:00,7,109.13,109.13,109.075,109.085,17723
20080301|2008-01-07 01:30,7,109.08,109.085,109.005,109.02,13917
20080301|2008-01-07 02:00,7,109.01,109.1,109,109.03,25134
20080301|2008-01-07 02:30,7,109.03,109.09,109.025,109.065,24321
20080301|2008-01-07 03:00,7,109.06,109.07,109.025,109.03,15372
20080301|2008-01-07 03:30,7,109.035,109.05,109.025,109.04,9640
20080301|2008-01-07 04:00,7,109.04,109.04,109,109.03,18056
20080301|2008-01-07 04:30,7,109.03,109.055,109.025,109.04,11667
20080301|2008-01-07 05:00,7,109.035,109.09,109.02,109.065,12720
20080301|2008-01-07 05:30,7,109.06,109.1,109.04,109.055,12941
20080301|2008-01-07 06:00,7,109.055,109.075,109.035,109.055,12384
20080301|2008-01-07 06:30,7,109.06,109.09,109.025,109.035,12344
20080301|2008-01-07 07:00,7,109.03,109.05,109.01,109.025,12927
20080301|2008-01-07 07:30,7,109.02,109.03,108.965,109.015,23253
20080301|2008-01-07 08:00,7,109.015,109.065,109.015,109.045,15694
20080301|2008-01-07 08:30,7,109.045,109.095,109.015,109.08,23847
20080301|2008-01-07 09:00,7,109.08,109.2,109.06,109.16,37202
20080301|2008-01-07 09:30,7,109.165,109.205,109.125,109.165,36885
20080301|2008-01-07 10:00,7,109.17,109.175,109.115,109.135,22828
20080301|2008-01-07 10:30,7,109.13,109.13,109.09,109.12,11932
20080301|2008-01-07 11:00,7,109.115,109.165,109.105,109.125,8160
20080301|2008-01-07 11:30,7,109.125,109.165,109.11,109.135,6517
20080301|2008-01-07 12:00,7,109.13,109.16,109.12,109.16,1346
20080301|2008-01-07 12:30,7,109.16,109.165,109.135,109.145,1243
20080301|2008-01-07 13:00,7,109.145,109.175,109.125,109.135,790
20080301|2008-01-07 13:30,7,109.135,109.17,109.125,109.155,254
20080301|2008-01-07 14:00,7,109.165,109.18,109.145,109.18,186
20080301|2008-01-07 14:30,7,109.18,109.185,109.14,109.15,415
20080301|2008-01-08 01:00,8,109.12,109.12,109.05,109.07,12323
20080301|2008-01-08 01:30,8,109.07,109.075,109.045,109.065,8104
20080301|2008-01-08 02:00,8,109.07,109.08,109.005,109.035,16014
20080301|2008-01-08 02:30,8,109.04,109.04,108.965,108.985,27328
20080301|2008-01-08 03:00,8,108.98,109,108.97,108.985,23851
20080301|2008-01-08 03:30,8,108.98,109.02,108.97,109.02,28114
20080301|2008-01-08 04:00,8,109.02,109.045,109.005,109.035,28249
20080301|2008-01-08 04:30,8,109.035,109.035,108.97,108.97,24559
20080301|2008-01-08 05:00,8,108.97,109.03,108.955,109.015,20489
20080301|2008-01-08 05:30,8,109.015,109.025,108.995,109.005,18098
20080301|2008-01-08 06:00,8,109.005,109.035,108.98,109.03,19803
20080301|2008-01-08 06:30,8,109.025,109.04,108.995,109,10885
20080301|2008-01-08 07:00,8,109.005,109.01,108.975,109,12554
20080301|2008-01-08 07:30,8,108.995,109.045,108.995,109.035,21822
20080301|2008-01-08 08:00,8,109.04,109.045,109.005,109.01,17207
20080301|2008-01-08 08:30,8,109.005,109.025,108.97,108.995,27912
20080301|2008-01-08 09:00,8,108.99,108.99,108.89,108.9,51080
20080301|2008-01-08 09:30,8,108.905,108.93,108.89,108.925,30184
20080301|2008-01-08 10:00,8,108.925,108.965,108.92,108.95,30604
20080301|2008-01-08 10:30,8,108.95,109.03,108.945,109.01,25962
20080301|2008-01-08 11:00,8,109.01,109.04,108.995,108.995,7402
20080301|2008-01-08 11:30,8,109,109.02,108.995,109.02,1911
20080301|2008-01-08 12:00,8,109.02,109.02,108.96,109.005,4444
20080301|2008-01-08 12:30,8,109.005,109.01,108.975,108.98,394
20080301|2008-01-08 13:00,8,108.975,109.005,108.975,108.98,460
20080301|2008-01-08 13:30,8,108.99,109.02,108.985,109.02,1135
20080301|2008-01-08 14:00,8,109.02,109.055,109.02,109.055,1613
20080301|2008-01-08 14:30,8,109.055,109.09,109.055,109.09,1309
20080301|2008-01-08 15:00,8,109.09,109.09,109.09,109.09,12
20080301|2008-01-09 01:00,9,109.09,109.125,109.045,109.065,11558
20080301|2008-01-09 01:30,9,109.06,109.09,109.045,109.085,12076
20080301|2008-01-09 02:00,9,109.085,109.16,109.085,109.1,24867
20080301|2008-01-09 02:30,9,109.1,109.18,109.095,109.16,36723
20080301|2008-01-09 03:00,9,109.155,109.17,109.14,109.16,20279
20080301|2008-01-09 03:30,9,109.16,109.175,109.14,109.145,25437
20080301|2008-01-09 04:00,9,109.15,109.17,109.12,109.15,21776
20080301|2008-01-09 04:30,9,109.145,109.16,109.12,109.155,20473
20080301|2008-01-09 05:00,9,109.15,109.15,109.1,109.12,17788
20080301|2008-01-09 05:30,9,109.12,109.16,109.115,109.145,17322
20080301|2008-01-09 06:00,9,109.15,109.235,109.145,109.2,27580
20080301|2008-01-09 06:30,9,109.205,109.215,109.165,109.2,17074
20080301|2008-01-09 07:00,9,109.205,109.215,109.175,109.205,31048
20080301|2008-01-09 07:30,9,109.205,109.29,109.195,109.28,38177
20080301|2008-01-09 08:00,9,109.28,109.35,109.26,109.285,56293
20080301|2008-01-09 08:30,9,109.285,109.29,109.225,109.255,36032
20080301|2008-01-09 09:00,9,109.255,109.295,109.23,109.27,38828
20080301|2008-01-09 09:30,9,109.27,109.29,109.23,109.275,43083
20080301|2008-01-09 10:00,9,109.275,109.355,109.255,109.31,52009
20080301|2008-01-09 10:30,9,109.31,109.385,109.31,109.335,23460
20080301|2008-01-09 11:00,9,109.33,109.34,109.295,109.305,9868
20080301|2008-01-09 11:30,9,109.3,109.33,109.3,109.32,4401
20080301|2008-01-09 12:00,9,109.32,109.37,109.31,109.355,3584
20080301|2008-01-09 12:30,9,109.36,109.37,109.355,109.365,360
20080301|2008-01-09 13:00,9,109.365,109.375,109.345,109.345,1647
20080301|2008-01-09 13:30,9,109.35,109.365,109.32,109.32,1074
20080301|2008-01-09 14:00,9,109.325,109.325,109.28,109.28,983
20080301|2008-01-09 14:30,9,109.29,109.3,109.24,109.24,1487
20080301|2008-01-09 15:00,9,109.23,109.23,109.23,109.23,51
20080301|2008-01-10 01:00,10,109.265,109.29,109.225,109.23,12497
20080301|2008-01-10 01:30,10,109.23,109.275,109.22,109.27,12581
20080301|2008-01-10 02:00,10,109.27,109.28,109.235,109.255,15409
20080301|2008-01-10 02:30,10,109.255,109.26,109.215,109.225,23506
20080301|2008-01-10 03:00,10,109.23,109.24,109.195,109.215,35188
20080301|2008-01-10 03:30,10,109.215,109.23,109.195,109.23,33640
20080301|2008-01-10 04:00,10,109.225,109.29,109.225,109.285,37753
20080301|2008-01-10 04:30,10,109.285,109.285,109.255,109.255,22395
20080301|2008-01-10 05:00,10,109.255,109.31,109.255,109.305,23838
20080301|2008-01-10 05:30,10,109.305,109.32,109.275,109.285,15246
20080301|2008-01-10 06:00,10,109.28,109.29,109.215,109.24,28205
20080301|2008-01-10 06:30,10,109.24,109.27,109.225,109.245,29364
20080301|2008-01-10 07:00,10,109.245,109.285,109.23,109.235,23215
20080301|2008-01-10 07:30,10,109.23,109.485,109.215,109.405,93365
20080301|2008-01-10 08:00,10,109.4,109.44,109.31,109.37,53163
20080301|2008-01-10 08:30,10,109.365,109.4,109.245,109.255,57517
20080301|2008-01-10 09:00,10,109.255,109.28,109.175,109.26,72785
20080301|2008-01-10 09:30,10,109.26,109.3,109.24,109.29,26973
20080301|2008-01-10 10:00,10,109.29,109.31,109.27,109.295,29080
20080301|2008-01-10 10:30,10,109.295,109.31,109.285,109.295,13050
20080301|2008-01-10 11:00,10,109.295,109.415,109.29,109.315,30366
20080301|2008-01-10 11:30,10,109.31,109.39,109.305,109.355,10495
20080301|2008-01-10 12:00,10,109.35,109.38,109.33,109.34,4703
20080301|2008-01-10 12:30,10,109.345,109.38,109.34,109.365,620
20080301|2008-01-10 13:00,10,109.37,109.37,109.315,109.32,1365
20080301|2008-01-10 13:30,10,109.315,109.315,109.275,109.28,2461
20080301|2008-01-10 14:00,10,109.285,109.285,109.265,109.265,966
20080301|2008-01-10 14:30,10,109.265,109.29,109.265,109.265,727
20080301|2008-01-10 15:00,10,109.255,109.255,109.255,109.255,247
20080301|2008-01-11 01:00,11,109.365,109.4,109.355,109.375,12163
20080301|2008-01-11 01:30,11,109.375,109.375,109.315,109.335,16236
20080301|2008-01-11 02:00,11,109.34,109.35,109.265,109.265,31444
20080301|2008-01-11 02:30,11,109.265,109.275,109.205,109.245,39806
20080301|2008-01-11 03:00,11,109.245,109.285,109.235,109.27,31658
20080301|2008-01-11 03:30,11,109.265,109.265,109.205,109.21,45186
20080301|2008-01-11 04:00,11,109.215,109.24,109.2,109.225,37638
20080301|2008-01-11 04:30,11,109.23,109.23,109.15,109.2,55193
20080301|2008-01-11 05:00,11,109.2,109.245,109.2,109.23,49351
20080301|2008-01-11 05:30,11,109.23,109.32,109.225,109.295,44810
20080301|2008-01-11 06:00,11,109.295,109.325,109.255,109.305,32839
20080301|2008-01-11 06:30,11,109.3,109.32,109.225,109.25,20534
20080301|2008-01-11 07:00,11,109.25,109.28,109.22,109.255,20766
20080301|2008-01-11 07:30,11,109.255,109.3,109.25,109.295,33764
20080301|2008-01-11 08:00,11,109.295,109.32,109.27,109.295,42798
20080301|2008-01-11 08:30,11,109.295,109.39,109.285,109.385,52832
20080301|2008-01-11 09:00,11,109.385,109.4,109.33,109.355,37257
20080301|2008-01-11 09:30,11,109.355,109.375,109.32,109.34,27955
20080301|2008-01-11 10:00,11,109.34,109.37,109.33,109.345,31646
20080301|2008-01-11 10:30,11,109.345,109.385,109.335,109.37,22737
20080301|2008-01-11 11:00,11,109.37,109.415,109.37,109.4,9089
20080301|2008-01-11 11:30,11,109.405,109.41,109.39,109.41,2254
20080301|2008-01-11 12:00,11,109.42,109.45,109.41,109.425,2663
20080301|2008-01-11 12:30,11,109.425,109.44,109.41,109.43,470
20080301|2008-01-11 13:00,11,109.43,109.44,109.41,109.42,365
20080301|2008-01-11 13:30,11,109.435,109.46,109.43,109.455,359
20080301|2008-01-11 14:00,11,109.46,109.5,109.46,109.485,1668
20080301|2008-01-11 14:30,11,109.49,109.495,109.47,109.47,461
20080301|2008-01-11 15:00,11,109.48,109.48,109.48,109.48,50
20080301|2008-01-14 01:00,14,109.475,109.58,109.47,109.535,20878
20080301|2008-01-14 01:30,14,109.54,109.62,109.53,109.54,28793
20080301|2008-01-14 02:00,14,109.535,109.54,109.485,109.515,24908
20080301|2008-01-14 02:30,14,109.515,109.535,109.485,109.49,23549
20080301|2008-01-14 03:00,14,109.49,109.615,109.485,109.605,37960
20080301|2008-01-14 03:30,14,109.605,109.64,109.58,109.585,52307
20080301|2008-01-14 04:00,14,109.59,109.61,109.525,109.54,35185
20080301|2008-01-14 04:30,14,109.54,109.605,109.535,109.58,36928
20080301|2008-01-14 05:00,14,109.575,109.62,109.575,109.605,36174
20080301|2008-01-14 05:30,14,109.6,109.66,109.59,109.625,24860
20080301|2008-01-14 06:00,14,109.625,109.635,109.595,109.61,18190
20080301|2008-01-14 06:30,14,109.615,109.615,109.56,109.575,20910
20080301|2008-01-14 07:00,14,109.575,109.58,109.505,109.51,22128
20080301|2008-01-14 07:30,14,109.51,109.55,109.47,109.51,36761
20080301|2008-01-14 08:00,14,109.51,109.535,109.495,109.505,22795
20080301|2008-01-14 08:30,14,109.5,109.59,109.5,109.575,38142
20080301|2008-01-14 09:00,14,109.57,109.58,109.53,109.565,25915
20080301|2008-01-14 09:30,14,109.56,109.6,109.54,109.54,31167
20080301|2008-01-14 10:00,14,109.54,109.6,109.51,109.57,35244
20080301|2008-01-14 10:30,14,109.57,109.615,109.565,109.58,26552
20080301|2008-01-14 11:00,14,109.58,109.59,109.57,109.59,8077
20080301|2008-01-14 11:30,14,109.585,109.59,109.56,109.575,2504
20080301|2008-01-14 12:00,14,109.575,109.575,109.535,109.54,2203
20080301|2008-01-14 12:30,14,109.535,109.54,109.52,109.53,1225
20080301|2008-01-14 13:00,14,109.53,109.57,109.53,109.55,506
20080301|2008-01-14 13:30,14,109.55,109.55,109.535,109.54,621
20080301|2008-01-14 14:00,14,109.54,109.56,109.54,109.555,290
20080301|2008-01-14 14:30,14,109.55,109.56,109.545,109.545,470
20080301|2008-01-14 15:00,14,109.535,109.535,109.535,109.535,16
20080301|2008-01-15 01:00,15,109.61,109.63,109.595,109.61,10261
20080301|2008-01-15 01:30,15,109.615,109.635,109.56,109.58,13082
20080301|2008-01-15 02:00,15,109.58,109.59,109.515,109.55,24319
20080301|2008-01-15 02:30,15,109.55,109.57,109.5,109.545,24809
20080301|2008-01-15 03:00,15,109.545,109.565,109.52,109.55,16573
20080301|2008-01-15 03:30,15,109.545,109.63,109.54,109.62,37967
20080301|2008-01-15 04:00,15,109.62,109.62,109.565,109.595,24637
20080301|2008-01-15 04:30,15,109.595,109.64,109.59,109.61,27951
20080301|2008-01-15 05:00,15,109.61,109.65,109.605,109.61,20207
20080301|2008-01-15 05:30,15,109.615,109.63,109.565,109.58,31870
20080301|2008-01-15 06:00,15,109.58,109.62,109.565,109.605,11515
20080301|2008-01-15 06:30,15,109.605,109.645,109.605,109.64,12329
20080301|2008-01-15 07:00,15,109.645,109.735,109.64,109.715,39854
20080301|2008-01-15 07:30,15,109.715,109.74,109.67,109.72,53282
20080301|2008-01-15 08:00,15,109.72,109.75,109.695,109.725,43589
20080301|2008-01-15 08:30,15,109.725,109.745,109.695,109.705,34563
20080301|2008-01-15 09:00,15,109.705,109.82,109.67,109.775,51079
20080301|2008-01-15 09:30,15,109.775,109.815,109.735,109.735,47559
20080301|2008-01-15 10:00,15,109.735,109.78,109.715,109.78,29431
20080301|2008-01-15 10:30,15,109.78,109.795,109.73,109.735,19256
20080301|2008-01-15 11:00,15,109.735,109.74,109.67,109.68,19350
20080301|2008-01-15 11:30,15,109.685,109.725,109.675,109.69,8164
20080301|2008-01-15 12:00,15,109.695,109.71,109.685,109.71,1712
20080301|2008-01-15 12:30,15,109.705,109.765,109.7,109.745,1002
20080301|2008-01-15 13:00,15,109.755,109.765,109.74,109.76,1133
20080301|2008-01-15 13:30,15,109.765,109.805,109.755,109.8,1494
20080301|2008-01-15 14:00,15,109.805,109.865,109.79,109.795,4532
20080301|2008-01-15 14:30,15,109.805,109.825,109.765,109.805,957
20080301|2008-01-16 01:00,16,109.945,109.97,109.86,109.945,34665
20080301|2008-01-16 01:30,16,109.945,109.945,109.865,109.905,30653
20080301|2008-01-16 02:00,16,109.9,109.98,109.88,109.915,38349
20080301|2008-01-16 02:30,16,109.915,109.92,109.85,109.87,33414
20080301|2008-01-16 03:00,16,109.875,109.905,109.85,109.86,32553
20080301|2008-01-16 03:30,16,109.86,109.86,109.82,109.845,31869
20080301|2008-01-16 04:00,16,109.845,109.89,109.825,109.89,37374
20080301|2008-01-16 04:30,16,109.89,109.945,109.875,109.915,38291
20080301|2008-01-16 05:00,16,109.915,109.97,109.91,109.95,39175
20080301|2008-01-16 05:30,16,109.95,110.01,109.945,109.975,63400
20080301|2008-01-16 06:00,16,109.975,110.01,109.945,110,42737
20080301|2008-01-16 06:30,16,109.995,109.995,109.92,109.935,25906
20080301|2008-01-16 07:00,16,109.935,109.945,109.905,109.92,21926
20080301|2008-01-16 07:30,16,109.92,109.975,109.895,109.93,51669
20080301|2008-01-16 08:00,16,109.925,109.925,109.815,109.85,62283
20080301|2008-01-16 08:30,16,109.855,109.86,109.705,109.8,74569
20080301|2008-01-16 09:00,16,109.8,109.935,109.795,109.885,66049
20080301|2008-01-16 09:30,16,109.88,110.155,109.86,110.09,85571
20080301|2008-01-16 10:00,16,110.095,110.115,110.03,110.06,64508
20080301|2008-01-16 10:30,16,110.065,110.11,110.02,110.025,29142
20080301|2008-01-16 11:00,16,110.025,110.085,110,110.07,15441
20080301|2008-01-16 11:30,16,110.07,110.075,110.015,110.06,6695
20080301|2008-01-16 12:00,16,110.065,110.095,110.06,110.085,2346
20080301|2008-01-16 12:30,16,110.085,110.09,110.06,110.075,1130
20080301|2008-01-16 13:00,16,110.08,110.09,110.02,110.02,805
20080301|2008-01-16 13:30,16,110.02,110.035,109.98,110.035,1905
20080301|2008-01-16 14:00,16,110.035,110.04,109.98,109.98,547
20080301|2008-01-16 14:30,16,109.98,110.045,109.98,110.04,1386
20080301|2008-01-16 15:00,16,110.025,110.025,110.025,110.025,7
20080301|2008-01-17 01:00,17,110,110.015,109.95,109.955,17843
20080301|2008-01-17 01:30,17,109.955,109.96,109.885,109.895,49774
20080301|2008-01-17 02:00,17,109.895,109.94,109.88,109.905,34478
20080301|2008-01-17 02:30,17,109.905,109.98,109.9,109.96,44643
20080301|2008-01-17 03:00,17,109.96,109.96,109.925,109.925,43470
20080301|2008-01-17 03:30,17,109.925,109.935,109.895,109.895,82894
20080301|2008-01-17 04:00,17,109.895,109.945,109.885,109.945,61552
20080301|2008-01-17 04:30,17,109.945,110.07,109.925,110.045,82469
20080301|2008-01-17 05:00,17,110.045,110.09,109.945,110,65060
20080301|2008-01-17 05:30,17,110.005,110.065,109.985,109.995,33386
20080301|2008-01-17 06:00,17,109.995,110.07,109.995,110.065,38598
20080301|2008-01-17 06:30,17,110.06,110.08,109.985,109.99,20033
20080301|2008-01-17 07:00,17,109.995,110.065,109.99,110.045,39809
20080301|2008-01-17 07:30,17,110.045,110.05,109.91,109.925,50020
20080301|2008-01-17 08:00,17,109.92,109.93,109.835,109.905,44461
20080301|2008-01-17 08:30,17,109.9,110.075,109.89,110.07,52557
20080301|2008-01-17 09:00,17,110.07,110.125,109.985,110.065,81168
20080301|2008-01-17 09:30,17,110.065,110.07,110.005,110.04,48970
20080301|2008-01-17 10:00,17,110.04,110.11,110.01,110.1,47087
20080301|2008-01-17 10:30,17,110.095,110.125,110.05,110.115,23187
20080301|2008-01-17 11:00,17,110.12,110.225,110.12,110.165,30661
20080301|2008-01-17 11:30,17,110.165,110.18,110.155,110.175,8621
20080301|2008-01-17 12:00,17,110.175,110.23,110.175,110.185,6303
20080301|2008-01-17 12:30,17,110.18,110.205,110.175,110.195,338
20080301|2008-01-17 13:00,17,110.195,110.235,110.185,110.22,1363
20080301|2008-01-17 13:30,17,110.22,110.27,110.21,110.26,1461
20080301|2008-01-17 14:00,17,110.27,110.3,110.26,110.3,1091
20080301|2008-01-17 14:30,17,110.3,110.32,110.26,110.26,875
20080301|2008-01-17 15:00,17,110.28,110.28,110.28,110.28,47
20080301|2008-01-18 01:00,18,110.185,110.195,110.15,110.155,17130
20080301|2008-01-18 01:30,18,110.16,110.26,110.145,110.23,24235
20080301|2008-01-18 02:00,18,110.23,110.25,110.18,110.2,40370
20080301|2008-01-18 02:30,18,110.2,110.255,110.165,110.245,44381
20080301|2008-01-18 03:00,18,110.24,110.305,110.235,110.28,51192
20080301|2008-01-18 03:30,18,110.28,110.285,110.205,110.235,55751
20080301|2008-01-18 04:00,18,110.235,110.25,110.195,110.2,40561
20080301|2008-01-18 04:30,18,110.2,110.205,110.14,110.165,56733
20080301|2008-01-18 05:00,18,110.16,110.185,110.13,110.17,32786
20080301|2008-01-18 05:30,18,110.17,110.235,110.17,110.19,39064
20080301|2008-01-18 06:00,18,110.185,110.195,110.145,110.145,19568
20080301|2008-01-18 06:30,18,110.145,110.19,110.13,110.155,27596
20080301|2008-01-18 07:00,18,110.15,110.155,110.115,110.115,28024
20080301|2008-01-18 07:30,18,110.115,110.19,110.08,110.165,34343
20080301|2008-01-18 08:00,18,110.17,110.225,110.16,110.215,26463
20080301|2008-01-18 08:30,18,110.215,110.245,110.155,110.185,33314
20080301|2008-01-18 09:00,18,110.19,110.225,110.08,110.125,47681
20080301|2008-01-18 09:30,18,110.13,110.22,110.13,110.195,31017
20080301|2008-01-18 10:00,18,110.2,110.33,110.185,110.26,45124
20080301|2008-01-18 10:30,18,110.26,110.3,110.23,110.25,26513
20080301|2008-01-18 11:00,18,110.245,110.25,110.2,110.2,9136
20080301|2008-01-18 11:30,18,110.2,110.235,110.185,110.23,4515
20080301|2008-01-18 12:00,18,110.235,110.265,110.215,110.255,1771
20080301|2008-01-18 12:30,18,110.25,110.28,110.235,110.27,660
20080301|2008-01-18 13:00,18,110.27,110.28,110.245,110.245,274
20080301|2008-01-18 13:30,18,110.25,110.29,110.24,110.28,677
20080301|2008-01-18 14:00,18,110.28,110.28,110.26,110.26,99
20080301|2008-01-18 14:30,18,110.255,110.255,110.19,110.195,864
20080301|2008-01-18 15:00,18,110.18,110.18,110.18,110.18,2
20080301|2008-01-21 01:00,21,110.35,110.42,110.325,110.395,25262
20080301|2008-01-21 01:30,21,110.395,110.4,110.355,110.365,16163
20080301|2008-01-21 02:00,21,110.365,110.53,110.355,110.485,37541
20080301|2008-01-21 02:30,21,110.48,110.57,110.465,110.55,50993
20080301|2008-01-21 03:00,21,110.55,110.555,110.505,110.505,25688
20080301|2008-01-21 03:30,21,110.5,110.51,110.42,110.45,35564
20080301|2008-01-21 04:00,21,110.455,110.52,110.445,110.505,23925
20080301|2008-01-21 04:30,21,110.505,110.675,110.505,110.65,49297
20080301|2008-01-21 05:00,21,110.65,110.675,110.525,110.53,47190
20080301|2008-01-21 05:30,21,110.53,110.65,110.5,110.635,52548
20080301|2008-01-21 06:00,21,110.63,110.685,110.59,110.625,33788
20080301|2008-01-21 06:30,21,110.625,110.63,110.56,110.585,28563
20080301|2008-01-21 07:00,21,110.58,110.605,110.52,110.585,33271
20080301|2008-01-21 07:30,21,110.58,110.645,110.555,110.59,43859
20080301|2008-01-21 08:00,21,110.59,110.615,110.56,110.59,19856
20080301|2008-01-21 08:30,21,110.59,110.605,110.55,110.575,26272
20080301|2008-01-21 09:00,21,110.575,110.63,110.57,110.63,24660
20080301|2008-01-21 09:30,21,110.635,110.645,110.605,110.62,29092
20080301|2008-01-21 10:00,21,110.62,110.65,110.6,110.605,25894
20080301|2008-01-21 10:30,21,110.61,110.67,110.6,110.635,23338
20080301|2008-01-21 11:00,21,110.635,110.65,110.625,110.64,7521
20080301|2008-01-21 11:30,21,110.64,110.65,110.62,110.625,2624
20080301|2008-01-21 12:00,21,110.625,110.655,110.625,110.64,1839
20080301|2008-01-21 12:30,21,110.64,110.645,110.635,110.635,429
20080301|2008-01-21 13:00,21,110.63,110.65,110.625,110.64,35
20080301|2008-01-21 13:30,21,110.645,110.65,110.645,110.65,73
20080301|2008-01-21 14:00,21,110.645,110.65,110.615,110.62,559
20080301|2008-01-21 14:30,21,110.62,110.64,110.62,110.625,225
20080301|2008-01-21 15:00,21,110.625,110.625,110.625,110.625,1
20080301|2008-01-22 01:00,22,110.76,111.16,110.76,111.145,69698
20080301|2008-01-22 01:30,22,111.145,111.425,111.11,111.385,69963
20080301|2008-01-22 02:00,22,111.385,111.59,111.125,111.155,110548
20080301|2008-01-22 02:30,22,111.16,111.265,111.005,111.015,76450
20080301|2008-01-22 03:00,22,111.015,111.13,110.895,110.995,104435
20080301|2008-01-22 03:30,22,110.995,111.015,110.87,110.93,67961
20080301|2008-01-22 04:00,22,110.93,111,110.9,110.965,57719
20080301|2008-01-22 04:30,22,110.965,110.97,110.805,110.855,61932
20080301|2008-01-22 05:00,22,110.855,110.87,110.805,110.85,48527
20080301|2008-01-22 05:30,22,110.85,110.85,110.755,110.84,36913
20080301|2008-01-22 06:00,22,110.84,110.96,110.805,110.91,42854
20080301|2008-01-22 06:30,22,110.91,110.925,110.795,110.84,57489
20080301|2008-01-22 07:00,22,110.84,110.885,110.52,110.595,120405
20080301|2008-01-22 07:30,22,110.59,110.8,110.41,110.74,157109
20080301|2008-01-22 08:00,22,110.735,110.775,110.645,110.685,75323
20080301|2008-01-22 08:30,22,110.68,110.725,110.485,110.57,78432
20080301|2008-01-22 09:00,22,110.565,110.595,110.295,110.325,94998
20080301|2008-01-22 09:30,22,110.325,110.355,110.245,110.285,72306
20080301|2008-01-22 10:00,22,110.29,110.315,110.175,110.29,58723
20080301|2008-01-22 10:30,22,110.295,110.345,110.27,110.33,25148
20080301|2008-01-22 11:00,22,110.33,110.35,110.285,110.295,10139
20080301|2008-01-22 11:30,22,110.295,110.31,110.255,110.26,8521
20080301|2008-01-22 12:00,22,110.255,110.3,110.245,110.29,3626
20080301|2008-01-22 12:30,22,110.29,110.33,110.29,110.315,2845
20080301|2008-01-22 13:00,22,110.315,110.35,110.315,110.345,1311
20080301|2008-01-22 13:30,22,110.345,110.37,110.345,110.37,461
20080301|2008-01-22 14:00,22,110.38,110.38,110.315,110.365,947
20080301|2008-01-22 14:30,22,110.36,110.39,110.345,110.35,1320
20080301|2008-01-22 15:00,22,110.295,110.295,110.295,110.295,100
20080301|2008-01-23 01:00,23,110.48,110.58,110.455,110.515,29103
20080301|2008-01-23 01:30,23,110.52,110.58,110.49,110.555,31674
20080301|2008-01-23 02:00,23,110.555,110.68,110.525,110.615,61352
20080301|2008-01-23 02:30,23,110.605,110.615,110.53,110.575,50688
20080301|2008-01-23 03:00,23,110.575,110.68,110.57,110.645,50365
20080301|2008-01-23 03:30,23,110.645,110.78,110.645,110.68,60643
20080301|2008-01-23 04:00,23,110.675,110.745,110.625,110.74,49116
20080301|2008-01-23 04:30,23,110.74,110.965,110.735,110.945,74152
20080301|2008-01-23 05:00,23,110.945,111.13,110.93,111.105,105122
20080301|2008-01-23 05:30,23,111.105,111.11,110.93,110.94,56637
20080301|2008-01-23 06:00,23,110.935,110.94,110.86,110.92,38117
20080301|2008-01-23 06:30,23,110.92,111.215,110.91,111.17,51618
20080301|2008-01-23 07:00,23,111.17,111.285,111.08,111.185,83760
20080301|2008-01-23 07:30,23,111.18,111.245,111.08,111.16,76319
20080301|2008-01-23 08:00,23,111.165,111.185,111.05,111.14,58282
20080301|2008-01-23 08:30,23,111.135,111.14,110.735,110.74,99130
20080301|2008-01-23 09:00,23,110.74,110.89,110.695,110.865,88115
20080301|2008-01-23 09:30,23,110.865,111.025,110.845,110.865,75749
20080301|2008-01-23 10:00,23,110.865,110.935,110.835,110.93,46845
20080301|2008-01-23 10:30,23,110.935,111,110.93,110.99,20672
20080301|2008-01-23 11:00,23,110.99,111.015,110.96,110.97,11321
20080301|2008-01-23 11:30,23,110.975,111.035,110.965,110.99,13963
20080301|2008-01-23 12:00,23,110.99,110.99,110.885,110.91,4659
20080301|2008-01-23 12:30,23,110.905,110.925,110.86,110.9,4566
20080301|2008-01-23 13:00,23,110.9,110.915,110.84,110.855,2787
20080301|2008-01-23 13:30,23,110.855,110.91,110.835,110.845,887
20080301|2008-01-23 14:00,23,110.86,110.86,110.66,110.665,4703
20080301|2008-01-23 14:30,23,110.665,110.67,110.545,110.555,6302
20080301|2008-01-23 15:00,23,110.565,110.565,110.565,110.565,42
20080301|2008-01-24 01:00,24,110.5,110.665,110.49,110.53,48048
20080301|2008-01-24 01:30,24,110.535,110.685,110.49,110.68,46528
20080301|2008-01-24 02:00,24,110.69,110.78,110.605,110.685,64407
20080301|2008-01-24 02:30,24,110.685,110.695,110.475,110.485,56976
20080301|2008-01-24 03:00,24,110.485,110.555,110.42,110.51,75111
20080301|2008-01-24 03:30,24,110.51,110.58,110.505,110.545,39536
20080301|2008-01-24 04:00,24,110.545,110.56,110.465,110.5,49016
20080301|2008-01-24 04:30,24,110.5,110.505,110.175,110.19,96533
20080301|2008-01-24 05:00,24,110.19,110.31,110.185,110.285,75749
20080301|2008-01-24 05:30,24,110.285,110.315,110.17,110.27,53989
20080301|2008-01-24 06:00,24,110.27,110.435,110.27,110.36,42523
20080301|2008-01-24 06:30,24,110.355,110.39,110.225,110.295,45330
20080301|2008-01-24 07:00,24,110.295,110.445,110.27,110.31,54434
20080301|2008-01-24 07:30,24,110.31,110.325,110.235,110.265,60431
20080301|2008-01-24 08:00,24,110.26,110.31,110.21,110.21,36598
20080301|2008-01-24 08:30,24,110.215,110.295,110.01,110.03,101616
20080301|2008-01-24 09:00,24,110.025,110.27,109.85,110.22,162053
20080301|2008-01-24 09:30,24,110.22,110.235,110.065,110.075,74704
20080301|2008-01-24 10:00,24,110.075,110.145,110.015,110.045,50790
20080301|2008-01-24 10:30,24,110.04,110.06,109.98,110.035,29898
20080301|2008-01-24 11:00,24,110.03,110.135,110.03,110.11,17326
20080301|2008-01-24 11:30,24,110.115,110.165,110.105,110.13,12387
20080301|2008-01-24 12:00,24,110.13,110.185,110.1,110.16,5938
20080301|2008-01-24 12:30,24,110.175,110.18,110.09,110.115,1869
20080301|2008-01-24 13:00,24,110.115,110.13,110.025,110.12,1314
20080301|2008-01-24 13:30,24,110.12,110.145,110.04,110.125,428
20080301|2008-01-24 14:00,24,110.12,110.125,110.08,110.1,599
20080301|2008-01-24 14:30,24,110.095,110.105,109.975,109.975,1360
20080301|2008-01-24 15:00,24,110.12,110.12,110.12,110.12,240
20080301|2008-01-25 01:00,25,109.88,109.91,109.77,109.845,34185
20080301|2008-01-25 01:30,25,109.845,109.855,109.71,109.77,38173
20080301|2008-01-25 02:00,25,109.765,109.835,109.745,109.825,44317
20080301|2008-01-25 02:30,25,109.82,109.88,109.82,109.87,51510
20080301|2008-01-25 03:00,25,109.865,109.975,109.865,109.945,48699
20080301|2008-01-25 03:30,25,109.95,110.005,109.845,109.875,41387
20080301|2008-01-25 04:00,25,109.875,109.945,109.86,109.865,47818
20080301|2008-01-25 04:30,25,109.865,109.96,109.865,109.895,32080
20080301|2008-01-25 05:00,25,109.89,110.04,109.89,110.01,37898
20080301|2008-01-25 05:30,25,110.01,110.035,109.97,110.03,29906
20080301|2008-01-25 06:00,25,110.03,110.05,109.965,109.995,20582
20080301|2008-01-25 06:30,25,109.99,110.02,109.92,109.97,21554
20080301|2008-01-25 07:00,25,109.97,109.99,109.895,109.925,37066
20080301|2008-01-25 07:30,25,109.93,109.935,109.86,109.865,39714
20080301|2008-01-25 08:00,25,109.865,109.875,109.74,109.815,64392
20080301|2008-01-25 08:30,25,109.82,109.86,109.79,109.845,51599
20080301|2008-01-25 09:00,25,109.845,110.045,109.84,109.995,60361
20080301|2008-01-25 09:30,25,109.995,110.18,109.995,110.17,68737
20080301|2008-01-25 10:00,25,110.175,110.22,110.045,110.165,64592
20080301|2008-01-25 10:30,25,110.165,110.19,110.125,110.14,21738
20080301|2008-01-25 11:00,25,110.14,110.18,110.1,110.175,13189
20080301|2008-01-25 11:30,25,110.175,110.25,110.16,110.24,4950
20080301|2008-01-25 12:00,25,110.24,110.28,110.22,110.26,1548
20080301|2008-01-25 12:30,25,110.255,110.32,110.25,110.305,671
20080301|2008-01-25 13:00,25,110.305,110.31,110.235,110.25,978
20080301|2008-01-25 13:30,25,110.245,110.305,110.225,110.275,431
20080301|2008-01-25 14:00,25,110.265,110.29,110.225,110.25,354
20080301|2008-01-25 14:30,25,110.26,110.34,110.26,110.29,715
20080301|2008-01-25 15:00,25,110.305,110.305,110.305,110.305,4
20080301|2008-01-28 01:00,28,110.34,110.42,110.33,110.34,20854
20080301|2008-01-28 01:30,28,110.335,110.49,110.295,110.44,31994
20080301|2008-01-28 02:00,28,110.44,110.495,110.375,110.42,46805
20080301|2008-01-28 02:30,28,110.42,110.425,110.35,110.385,29563
20080301|2008-01-28 03:00,28,110.38,110.39,110.33,110.34,21733
20080301|2008-01-28 03:30,28,110.345,110.465,110.34,110.39,33800
20080301|2008-01-28 04:00,28,110.39,110.43,110.37,110.39,20500
20080301|2008-01-28 04:30,28,110.39,110.435,110.39,110.39,16590
20080301|2008-01-28 05:00,28,110.395,110.45,110.39,110.44,19372
20080301|2008-01-28 05:30,28,110.445,110.455,110.41,110.41,16475
20080301|2008-01-28 06:00,28,110.41,110.44,110.29,110.31,20410
20080301|2008-01-28 06:30,28,110.305,110.395,110.27,110.375,40413
20080301|2008-01-28 07:00,28,110.375,110.38,110.3,110.32,32598
20080301|2008-01-28 07:30,28,110.325,110.375,110.3,110.31,21691
20080301|2008-01-28 08:00,28,110.31,110.34,110.28,110.33,23785
20080301|2008-01-28 08:30,28,110.33,110.445,110.325,110.435,44544
20080301|2008-01-28 09:00,28,110.435,110.475,110.375,110.385,52064
20080301|2008-01-28 09:30,28,110.385,110.43,110.33,110.365,30483
20080301|2008-01-28 10:00,28,110.36,110.365,110.32,110.33,19580
20080301|2008-01-28 10:30,28,110.33,110.33,110.275,110.29,17611
20080301|2008-01-28 11:00,28,110.29,110.315,110.29,110.31,10117
20080301|2008-01-28 11:30,28,110.305,110.31,110.275,110.305,3108
20080301|2008-01-28 12:00,28,110.295,110.295,110.22,110.25,1612
20080301|2008-01-28 12:30,28,110.245,110.27,110.24,110.255,572
20080301|2008-01-28 13:00,28,110.25,110.27,110.25,110.27,380
20080301|2008-01-28 13:30,28,110.265,110.325,110.26,110.315,695
20080301|2008-01-28 14:00,28,110.325,110.335,110.315,110.325,565
20080301|2008-01-28 14:30,28,110.325,110.335,110.28,110.33,429
20080301|2008-01-28 15:00,28,110.335,110.335,110.335,110.335,8
20080301|2008-01-29 01:00,29,110.3,110.33,110.24,110.26,12112
20080301|2008-01-29 01:30,29,110.26,110.265,110.175,110.24,16748
20080301|2008-01-29 02:00,29,110.235,110.26,110.21,110.23,21895
20080301|2008-01-29 02:30,29,110.23,110.29,110.185,110.19,28869
20080301|2008-01-29 03:00,29,110.19,110.22,110.175,110.205,25504
20080301|2008-01-29 03:30,29,110.205,110.215,110.14,110.14,31622
20080301|2008-01-29 04:00,29,110.145,110.15,110.125,110.14,26601
20080301|2008-01-29 04:30,29,110.135,110.145,110.115,110.125,17214
20080301|2008-01-29 05:00,29,110.13,110.15,110.125,110.13,17308
20080301|2008-01-29 05:30,29,110.135,110.175,110.13,110.165,15983
20080301|2008-01-29 06:00,29,110.165,110.195,110.145,110.185,18998
20080301|2008-01-29 06:30,29,110.185,110.23,110.185,110.195,26589
20080301|2008-01-29 07:00,29,110.195,110.23,110.105,110.12,41050
20080301|2008-01-29 07:30,29,110.12,110.17,110.08,110.16,54009
20080301|2008-01-29 08:00,29,110.16,110.18,110.12,110.165,47435
20080301|2008-01-29 08:30,29,110.16,110.225,110.14,110.195,46303
20080301|2008-01-29 09:00,29,110.2,110.275,110.165,110.17,73619
20080301|2008-01-29 09:30,29,110.17,110.18,110.125,110.145,42033
20080301|2008-01-29 10:00,29,110.145,110.15,110.095,110.125,25637
20080301|2008-01-29 10:30,29,110.125,110.125,110.085,110.125,19029
20080301|2008-01-29 11:00,29,110.12,110.15,110.115,110.145,10950
20080301|2008-01-29 11:30,29,110.145,110.15,110.135,110.14,2538
20080301|2008-01-29 12:00,29,110.14,110.15,110.125,110.15,2019
20080301|2008-01-29 12:30,29,110.15,110.155,110.145,110.15,1324
20080301|2008-01-29 13:00,29,110.15,110.16,110.14,110.14,431
20080301|2008-01-29 13:30,29,110.145,110.165,110.14,110.16,255
20080301|2008-01-29 14:00,29,110.165,110.165,110.135,110.16,342
20080301|2008-01-29 14:30,29,110.165,110.17,110.135,110.17,445
20080301|2008-01-29 15:00,29,110.145,110.145,110.145,110.145,10
20080301|2008-01-30 01:00,30,110.235,110.25,110.205,110.21,12470
20080301|2008-01-30 01:30,30,110.21,110.26,110.21,110.25,10932
20080301|2008-01-30 02:00,30,110.245,110.365,110.245,110.325,39690
20080301|2008-01-30 02:30,30,110.32,110.35,110.285,110.335,30925
20080301|2008-01-30 03:00,30,110.335,110.34,110.27,110.295,27089
20080301|2008-01-30 03:30,30,110.295,110.315,110.21,110.23,39413
20080301|2008-01-30 04:00,30,110.23,110.24,110.17,110.22,28635
20080301|2008-01-30 04:30,30,110.22,110.235,110.04,110.075,44879
20080301|2008-01-30 05:00,30,110.075,110.11,110.02,110.04,44522
20080301|2008-01-30 05:30,30,110.04,110.08,109.935,109.965,48511
20080301|2008-01-30 06:00,30,109.965,110.035,109.955,110.025,34133
20080301|2008-01-30 06:30,30,110.03,110.035,110.005,110.015,28572
20080301|2008-01-30 07:00,30,110.02,110.04,109.9,110.02,48929
20080301|2008-01-30 07:30,30,110.02,110.04,109.96,110.005,50872
20080301|2008-01-30 08:00,30,110.005,110.045,109.99,110.025,33917
20080301|2008-01-30 08:30,30,110.02,110.06,110.01,110.045,36367
20080301|2008-01-30 09:00,30,110.05,110.12,110.045,110.08,37673
20080301|2008-01-30 09:30,30,110.075,110.095,110.03,110.03,35171
20080301|2008-01-30 10:00,30,110.03,110.06,110.025,110.04,21653
20080301|2008-01-30 10:30,30,110.04,110.07,110.035,110.07,14748
20080301|2008-01-30 11:00,30,110.07,110.075,110.05,110.055,7531
20080301|2008-01-30 11:30,30,110.05,110.06,110.035,110.035,3921
20080301|2008-01-30 12:00,30,110.045,110.06,110.035,110.055,1296
20080301|2008-01-30 12:30,30,110.055,110.075,110.04,110.06,2363
20080301|2008-01-30 13:00,30,110.06,110.115,109.97,110.02,6805
20080301|2008-01-30 13:30,30,110.02,110.125,109.99,110,4913
20080301|2008-01-30 14:00,30,109.99,110.03,109.97,110.03,1064
20080301|2008-01-30 14:30,30,110.03,110.14,110.025,110.115,1128
20080301|2008-01-30 15:00,30,110.1,110.1,110.1,110.1,43
20080301|2008-01-31 01:00,31,110.26,110.405,110.25,110.35,29396
20080301|2008-01-31 01:30,31,110.35,110.37,110.27,110.32,25750
20080301|2008-01-31 02:00,31,110.315,110.32,110.235,110.3,31337
20080301|2008-01-31 02:30,31,110.3,110.435,110.29,110.4,49596
20080301|2008-01-31 03:00,31,110.4,110.43,110.37,110.39,39548
20080301|2008-01-31 03:30,31,110.385,110.39,110.335,110.37,32753
20080301|2008-01-31 04:00,31,110.37,110.425,110.345,110.39,41401
20080301|2008-01-31 04:30,31,110.39,110.43,110.365,110.4,32241
20080301|2008-01-31 05:00,31,110.395,110.45,110.385,110.435,30205
20080301|2008-01-31 05:30,31,110.435,110.545,110.43,110.515,46355
20080301|2008-01-31 06:00,31,110.52,110.545,110.49,110.525,30106
20080301|2008-01-31 06:30,31,110.53,110.59,110.51,110.525,29530
20080301|2008-01-31 07:00,31,110.525,110.66,110.495,110.655,46476
20080301|2008-01-31 07:30,31,110.655,110.705,110.595,110.69,73865
20080301|2008-01-31 08:00,31,110.69,110.7,110.605,110.64,42393
20080301|2008-01-31 08:30,31,110.645,110.705,110.55,110.555,57771
20080301|2008-01-31 09:00,31,110.555,110.58,110.445,110.46,76352
20080301|2008-01-31 09:30,31,110.46,110.575,110.455,110.49,62492
20080301|2008-01-31 10:00,31,110.48,110.605,110.465,110.545,76096
20080301|2008-01-31 10:30,31,110.545,110.56,110.5,110.5,32836
20080301|2008-01-31 11:00,31,110.505,110.605,110.485,110.58,39190
20080301|2008-01-31 11:30,31,110.585,110.6,110.54,110.555,10499
20080301|2008-01-31 12:00,31,110.555,110.565,110.535,110.545,7431
20080301|2008-01-31 12:30,31,110.54,110.54,110.51,110.53,497
20080301|2008-01-31 13:00,31,110.535,110.545,110.51,110.525,389
20080301|2008-01-31 13:30,31,110.55,110.56,110.51,110.525,460
20080301|2008-01-31 14:00,31,110.525,110.54,110.505,110.505,308
20080301|2008-01-31 14:30,31,110.505,110.565,110.5,110.51,364
20080301|2008-01-31 15:00,31,110.5,110.5,110.5,110.5,115
20080301|2008-02-01 01:00,1,110.605,110.64,110.53,110.555,11811
20080301|2008-02-01 01:30,1,110.56,110.56,110.495,110.52,12178
20080301|2008-02-01 02:00,1,110.525,110.535,110.445,110.45,15821
20080301|2008-02-01 02:30,1,110.445,110.485,110.385,110.39,29228
20080301|2008-02-01 03:00,1,110.39,110.41,110.38,110.41,18867
20080301|2008-02-01 03:30,1,110.41,110.48,110.4,110.465,23717
20080301|2008-02-01 04:00,1,110.465,110.52,110.465,110.5,24819
20080301|2008-02-01 04:30,1,110.5,110.51,110.425,110.435,28635
20080301|2008-02-01 05:00,1,110.435,110.465,110.43,110.44,19611
20080301|2008-02-01 05:30,1,110.43,110.44,110.365,110.385,40127
20080301|2008-02-01 06:00,1,110.385,110.425,110.38,110.4,19979
20080301|2008-02-01 06:30,1,110.395,110.4,110.26,110.275,42083
20080301|2008-02-01 07:00,1,110.27,110.565,110.255,110.375,49678
20080301|2008-02-01 07:30,1,110.37,110.685,110.37,110.665,114553
20080301|2008-02-01 08:00,1,110.665,110.705,110.56,110.58,57971
20080301|2008-02-01 08:30,1,110.58,110.615,110.4,110.43,51072
20080301|2008-02-01 09:00,1,110.43,110.505,110.32,110.455,80636
20080301|2008-02-01 09:30,1,110.455,110.605,110.45,110.59,53015
20080301|2008-02-01 10:00,1,110.595,110.655,110.555,110.575,41798
20080301|2008-02-01 10:30,1,110.575,110.61,110.505,110.565,12901
20080301|2008-02-01 11:00,1,110.57,110.63,110.56,110.575,6235
20080301|2008-02-01 11:30,1,110.575,110.63,110.55,110.595,7240
20080301|2008-02-01 12:00,1,110.59,110.62,110.52,110.575,4439
20080301|2008-02-01 12:30,1,110.58,110.62,110.555,110.62,174
20080301|2008-02-01 13:00,1,110.615,110.615,110.57,110.57,368
20080301|2008-02-01 13:30,1,110.565,110.565,110.515,110.53,540
20080301|2008-02-01 14:00,1,110.53,110.645,110.515,110.615,635
20080301|2008-02-01 14:30,1,110.615,110.645,110.585,110.585,526
20080301|2008-02-04 01:00,4,110.47,110.495,110.405,110.48,10501
20080301|2008-02-04 01:30,4,110.48,110.49,110.44,110.455,14925
20080301|2008-02-04 02:00,4,110.455,110.565,110.445,110.51,23850
20080301|2008-02-04 02:30,4,110.505,110.565,110.455,110.565,18785
20080301|2008-02-04 03:00,4,110.565,110.58,110.515,110.52,21389
20080301|2008-02-04 03:30,4,110.52,110.52,110.495,110.5,14061
20080301|2008-02-04 04:00,4,110.495,110.515,110.49,110.505,16695
20080301|2008-02-04 04:30,4,110.505,110.545,110.5,110.505,18856
20080301|2008-02-04 05:00,4,110.51,110.51,110.44,110.45,20352
20080301|2008-02-04 05:30,4,110.45,110.465,110.43,110.445,8795
20080301|2008-02-04 06:00,4,110.45,110.455,110.41,110.455,14921
20080301|2008-02-04 06:30,4,110.46,110.46,110.375,110.385,25826
20080301|2008-02-04 07:00,4,110.385,110.44,110.36,110.365,21350
20080301|2008-02-04 07:30,4,110.365,110.375,110.33,110.365,20161
20080301|2008-02-04 08:00,4,110.365,110.375,110.34,110.365,17161
20080301|2008-02-04 08:30,4,110.37,110.495,110.355,110.475,30601
20080301|2008-02-04 09:00,4,110.475,110.53,110.47,110.51,29211
20080301|2008-02-04 09:30,4,110.505,110.545,110.475,110.48,27243
20080301|2008-02-04 10:00,4,110.48,110.5,110.455,110.485,17968
20080301|2008-02-04 10:30,4,110.485,110.51,110.475,110.495,7461
20080301|2008-02-04 11:00,4,110.495,110.535,110.495,110.53,5278
20080301|2008-02-04 11:30,4,110.53,110.54,110.51,110.54,3027
20080301|2008-02-04 12:00,4,110.545,110.565,110.515,110.53,1886
20080301|2008-02-04 12:30,4,110.525,110.525,110.49,110.5,983
20080301|2008-02-04 13:00,4,110.5,110.52,110.485,110.505,649
20080301|2008-02-04 13:30,4,110.5,110.51,110.49,110.5,153
20080301|2008-02-04 14:00,4,110.49,110.52,110.49,110.515,121
20080301|2008-02-04 14:30,4,110.51,110.52,110.485,110.52,238
20080301|2008-02-04 15:00,4,110.515,110.515,110.515,110.515,17
20080301|2008-02-05 01:00,5,110.515,110.515,110.435,110.475,9828
20080301|2008-02-05 01:30,5,110.48,110.505,110.46,110.47,11174
20080301|2008-02-05 02:00,5,110.47,110.625,110.47,110.605,36067
20080301|2008-02-05 02:30,5,110.605,110.76,110.58,110.71,66844
20080301|2008-02-05 03:00,5,110.71,110.71,110.635,110.64,45999
20080301|2008-02-05 03:30,5,110.645,110.67,110.625,110.645,26276
20080301|2008-02-05 04:00,5,110.645,110.66,110.61,110.625,20378
20080301|2008-02-05 04:30,5,110.625,110.645,110.585,110.61,34975
20080301|2008-02-05 05:00,5,110.61,110.72,110.6,110.68,43204
20080301|2008-02-05 05:30,5,110.68,110.685,110.635,110.675,15799
20080301|2008-02-05 06:00,5,110.675,110.78,110.675,110.77,38955
20080301|2008-02-05 06:30,5,110.775,110.8,110.76,110.775,31441
20080301|2008-02-05 07:00,5,110.78,110.79,110.74,110.75,31123
20080301|2008-02-05 07:30,5,110.75,111.08,110.74,111.055,88485
20080301|2008-02-05 08:00,5,111.055,111.075,110.99,111.01,97494
20080301|2008-02-05 08:30,5,111.015,111.15,111.01,111.1,93266
20080301|2008-02-05 09:00,5,111.105,111.19,111.08,111.08,68004
20080301|2008-02-05 09:30,5,111.085,111.18,111.085,111.17,52397
20080301|2008-02-05 10:00,5,111.17,111.185,111.11,111.125,42313
20080301|2008-02-05 10:30,5,111.125,111.125,111.06,111.08,29739
20080301|2008-02-05 11:00,5,111.08,111.105,111.07,111.095,12225
20080301|2008-02-05 11:30,5,111.1,111.14,111.08,111.1,6326
20080301|2008-02-05 12:00,5,111.1,111.14,111.09,111.135,3511
20080301|2008-02-05 12:30,5,111.135,111.175,111.135,111.15,2609
20080301|2008-02-05 13:00,5,111.17,111.18,111.1,111.105,691
20080301|2008-02-05 13:30,5,111.11,111.11,111.075,111.11,788
20080301|2008-02-05 14:00,5,111.105,111.17,111.105,111.115,507
20080301|2008-02-05 14:30,5,111.115,111.195,111.11,111.185,1715
20080301|2008-02-05 15:00,5,111.19,111.19,111.19,111.19,14
20080301|2008-02-06 01:00,6,111.225,111.245,111.185,111.23,34137
20080301|2008-02-06 01:30,6,111.23,111.31,111.23,111.26,35388
20080301|2008-02-06 02:00,6,111.26,111.26,111.115,111.17,48256
20080301|2008-02-06 02:30,6,111.17,111.19,111.075,111.08,40552
20080301|2008-02-06 03:00,6,111.075,111.155,111.07,111.155,40707
20080301|2008-02-06 03:30,6,111.155,111.25,111.15,111.185,36249
20080301|2008-02-06 04:00,6,111.185,111.2,111.11,111.13,36942
20080301|2008-02-06 04:30,6,111.125,111.14,111.085,111.135,43294
20080301|2008-02-06 05:00,6,111.14,111.16,111.07,111.09,32696
20080301|2008-02-06 05:30,6,111.085,111.135,111.065,111.095,22968
20080301|2008-02-06 06:00,6,111.095,111.115,111.055,111.09,23401
20080301|2008-02-06 06:30,6,111.085,111.09,111.015,111.045,23967
20080301|2008-02-06 07:00,6,111.045,111.1,111.03,111.06,28934
20080301|2008-02-06 07:30,6,111.06,111.075,110.94,110.985,54180
20080301|2008-02-06 08:00,6,110.99,111.01,110.935,110.98,29410
20080301|2008-02-06 08:30,6,110.975,111.095,110.97,111.035,48805
20080301|2008-02-06 09:00,6,111.04,111.045,110.96,110.98,49574
20080301|2008-02-06 09:30,6,110.985,111,110.94,110.975,43539
20080301|2008-02-06 10:00,6,110.975,110.985,110.91,110.93,31719
20080301|2008-02-06 10:30,6,110.93,110.975,110.925,110.96,10352
20080301|2008-02-06 11:00,6,110.96,111.005,110.955,111.005,10084
20080301|2008-02-06 11:30,6,111.005,111.06,111.005,111.05,12679
20080301|2008-02-06 12:00,6,111.05,111.13,111.05,111.09,12989
20080301|2008-02-06 12:30,6,111.095,111.125,111.095,111.125,1028
20080301|2008-02-06 13:00,6,111.115,111.155,111.1,111.145,1103
20080301|2008-02-06 13:30,6,111.145,111.145,111.095,111.105,502
20080301|2008-02-06 14:00,6,111.095,111.155,111.085,111.12,1188
20080301|2008-02-06 14:30,6,111.12,111.155,111.115,111.155,510
20080301|2008-02-06 15:00,6,111.13,111.13,111.13,111.13,12
20080301|2008-02-07 01:00,7,111.115,111.13,111.07,111.07,10952
20080301|2008-02-07 01:30,7,111.07,111.12,111.055,111.1,16591
20080301|2008-02-07 02:00,7,111.095,111.11,111.01,111.02,25426
20080301|2008-02-07 02:30,7,111.025,111.08,111.025,111.06,29308
20080301|2008-02-07 03:00,7,111.055,111.065,111.03,111.035,18818
20080301|2008-02-07 03:30,7,111.035,111.04,111.015,111.025,25301
20080301|2008-02-07 04:00,7,111.025,111.065,111.02,111.055,23935
20080301|2008-02-07 04:30,7,111.055,111.135,111.04,111.135,34949
20080301|2008-02-07 05:00,7,111.14,111.19,111.13,111.15,27641
20080301|2008-02-07 05:30,7,111.15,111.16,111.12,111.14,17685
20080301|2008-02-07 06:00,7,111.14,111.18,111.13,111.155,23214
20080301|2008-02-07 06:30,7,111.15,111.235,111.135,111.215,28904
20080301|2008-02-07 07:00,7,111.215,111.295,111.18,111.245,49256
20080301|2008-02-07 07:30,7,111.245,111.475,111.175,111.44,112337
20080301|2008-02-07 08:00,7,111.44,111.51,111.365,111.39,114213
20080301|2008-02-07 08:30,7,111.395,111.475,111.3,111.42,91686
20080301|2008-02-07 09:00,7,111.425,111.46,111.315,111.395,109159
20080301|2008-02-07 09:30,7,111.395,111.51,111.375,111.455,64332
20080301|2008-02-07 10:00,7,111.455,111.53,111.45,111.51,57597
20080301|2008-02-07 10:30,7,111.515,111.54,111.48,111.505,34420
20080301|2008-02-07 11:00,7,111.505,111.515,111.45,111.455,32643
20080301|2008-02-07 11:30,7,111.455,111.455,111.405,111.425,27202
20080301|2008-02-07 12:00,7,111.42,111.42,111.31,111.32,19785
20080301|2008-02-07 12:30,7,111.32,111.335,111.235,111.24,6456
20080301|2008-02-07 13:00,7,111.23,111.325,111.175,111.32,5081
20080301|2008-02-07 13:30,7,111.32,111.365,111.305,111.33,20695
20080301|2008-02-07 14:00,7,111.33,111.38,111.265,111.265,1658
20080301|2008-02-07 14:30,7,111.275,111.31,111.255,111.255,1437
20080301|2008-02-07 15:00,7,111.235,111.235,111.235,111.235,7
20080301|2008-02-08 01:00,8,111.29,111.36,111.24,111.345,27772
20080301|2008-02-08 01:30,8,111.345,111.35,111.26,111.28,15638
20080301|2008-02-08 02:00,8,111.28,111.285,111.155,111.185,48909
20080301|2008-02-08 02:30,8,111.185,111.19,111.125,111.15,52681
20080301|2008-02-08 03:00,8,111.15,111.22,111.13,111.195,53910
20080301|2008-02-08 03:30,8,111.19,111.245,111.19,111.23,42844
20080301|2008-02-08 04:00,8,111.235,111.3,111.215,111.29,34157
20080301|2008-02-08 04:30,8,111.29,111.41,111.29,111.34,58515
20080301|2008-02-08 05:00,8,111.34,111.4,111.33,111.355,33992
20080301|2008-02-08 05:30,8,111.355,111.415,111.34,111.385,25000
20080301|2008-02-08 06:00,8,111.385,111.415,111.325,111.405,32273
20080301|2008-02-08 06:30,8,111.4,111.41,111.36,111.395,30719
20080301|2008-02-08 07:00,8,111.39,111.44,111.355,111.41,39369
20080301|2008-02-08 07:30,8,111.415,111.505,111.405,111.48,48440
20080301|2008-02-08 08:00,8,111.475,111.485,111.435,111.48,45398
20080301|2008-02-08 08:30,8,111.475,111.5,111.445,111.46,42330
20080301|2008-02-08 09:00,8,111.46,111.49,111.42,111.49,37637
20080301|2008-02-08 09:30,8,111.485,111.515,111.415,111.45,46382
20080301|2008-02-08 10:00,8,111.455,111.46,111.38,111.435,40215
20080301|2008-02-08 10:30,8,111.435,111.54,111.42,111.535,20319
20080301|2008-02-08 11:00,8,111.535,111.6,111.515,111.59,14666
20080301|2008-02-08 11:30,8,111.59,111.6,111.57,111.58,9518
20080301|2008-02-08 12:00,8,111.58,111.66,111.57,111.635,6508
20080301|2008-02-08 12:30,8,111.64,111.66,111.625,111.63,1072
20080301|2008-02-08 13:00,8,111.635,111.64,111.615,111.625,820
20080301|2008-02-08 13:30,8,111.62,111.64,111.62,111.635,226
20080301|2008-02-08 14:00,8,111.63,111.65,111.625,111.625,603
20080301|2008-02-08 14:30,8,111.63,111.63,111.59,111.59,392
20080301|2008-02-08 15:00,8,111.625,111.625,111.625,111.625,4
20080301|2008-02-11 01:00,11,111.625,111.645,111.355,111.36,23502
20080301|2008-02-11 01:30,11,111.36,111.475,111.35,111.46,16518
20080301|2008-02-11 02:00,11,111.46,111.5,111.425,111.45,20838
20080301|2008-02-11 02:30,11,111.455,111.455,111.38,111.405,24697
20080301|2008-02-11 03:00,11,111.41,111.465,111.41,111.445,27897
20080301|2008-02-11 03:30,11,111.445,111.465,111.4,111.42,29836
20080301|2008-02-11 04:00,11,111.425,111.45,111.355,111.37,28740
20080301|2008-02-11 04:30,11,111.37,111.415,111.32,111.34,36348
20080301|2008-02-11 05:00,11,111.34,111.41,111.34,111.38,23612
20080301|2008-02-11 05:30,11,111.38,111.43,111.375,111.39,18815
20080301|2008-02-11 06:00,11,111.395,111.405,111.355,111.36,16599
20080301|2008-02-11 06:30,11,111.355,111.355,111.255,111.285,28771
20080301|2008-02-11 07:00,11,111.285,111.345,111.28,111.325,19019
20080301|2008-02-11 07:30,11,111.33,111.385,111.325,111.385,21939
20080301|2008-02-11 08:00,11,111.385,111.45,111.375,111.445,29804
20080301|2008-02-11 08:30,11,111.445,111.675,111.425,111.635,80916
20080301|2008-02-11 09:00,11,111.635,111.69,111.625,111.645,59800
20080301|2008-02-11 09:30,11,111.64,111.65,111.555,111.57,45050
20080301|2008-02-11 10:00,11,111.57,111.59,111.515,111.535,37038
20080301|2008-02-11 10:30,11,111.535,111.54,111.48,111.515,17152
20080301|2008-02-11 11:00,11,111.515,111.535,111.47,111.53,15305
20080301|2008-02-11 11:30,11,111.53,111.555,111.475,111.485,4957
20080301|2008-02-11 12:00,11,111.485,111.51,111.475,111.485,2240
20080301|2008-02-11 12:30,11,111.485,111.49,111.465,111.48,1606
20080301|2008-02-11 13:00,11,111.48,111.51,111.465,111.485,1042
20080301|2008-02-11 13:30,11,111.485,111.505,111.47,111.505,312
20080301|2008-02-11 14:00,11,111.505,111.52,111.465,111.475,168
20080301|2008-02-11 14:30,11,111.49,111.49,111.46,111.47,180
20080301|2008-02-11 15:00,11,111.48,111.48,111.48,111.48,8
20080301|2008-02-12 01:00,12,111.475,111.48,111.4,111.42,12618
20080301|2008-02-12 01:30,12,111.42,111.485,111.385,111.45,10478
20080301|2008-02-12 02:00,12,111.445,111.545,111.42,111.53,25957
20080301|2008-02-12 02:30,12,111.53,111.645,111.525,111.615,43225
20080301|2008-02-12 03:00,12,111.615,111.66,111.58,111.635,41832
20080301|2008-02-12 03:30,12,111.64,111.65,111.53,111.575,43603
20080301|2008-02-12 04:00,12,111.575,111.62,111.475,111.53,49916
20080301|2008-02-12 04:30,12,111.53,111.55,111.495,111.5,25571
20080301|2008-02-12 05:00,12,111.5,111.51,111.44,111.465,27442
20080301|2008-02-12 05:30,12,111.47,111.495,111.45,111.455,26886
20080301|2008-02-12 06:00,12,111.455,111.455,111.38,111.43,31401
20080301|2008-02-12 06:30,12,111.435,111.46,111.33,111.425,50004
20080301|2008-02-12 07:00,12,111.425,111.425,111.12,111.225,122678
20080301|2008-02-12 07:30,12,111.225,111.315,111.22,111.285,58322
20080301|2008-02-12 08:00,12,111.29,111.31,111.26,111.295,32401
20080301|2008-02-12 08:30,12,111.295,111.33,111.265,111.275,37704
20080301|2008-02-12 09:00,12,111.28,111.29,111.135,111.195,47989
20080301|2008-02-12 09:30,12,111.195,111.2,111.115,111.12,35137
20080301|2008-02-12 10:00,12,111.12,111.155,111.025,111.145,50445
20080301|2008-02-12 10:30,12,111.145,111.21,111.135,111.195,19521
20080301|2008-02-12 11:00,12,111.195,111.21,111.165,111.21,8394
20080301|2008-02-12 11:30,12,111.205,111.24,111.205,111.235,7253
20080301|2008-02-12 12:00,12,111.235,111.25,111.225,111.23,2861
20080301|2008-02-12 12:30,12,111.235,111.25,111.225,111.245,419
20080301|2008-02-12 13:00,12,111.24,111.29,111.235,111.285,413
20080301|2008-02-12 13:30,12,111.285,111.305,111.275,111.285,492
20080301|2008-02-12 14:00,12,111.295,111.35,111.295,111.35,633
20080301|2008-02-12 14:30,12,111.35,111.46,111.35,111.385,1729
20080301|2008-02-12 15:00,12,111.345,111.345,111.345,111.345,7
20080301|2008-02-13 01:00,13,111.4,111.4,111.31,111.35,14241
20080301|2008-02-13 01:30,13,111.35,111.38,111.275,111.32,17616
20080301|2008-02-13 02:00,13,111.325,111.375,111.27,111.27,27157
20080301|2008-02-13 02:30,13,111.27,111.33,111.19,111.22,59047
20080301|2008-02-13 03:00,13,111.225,111.245,111.105,111.14,50174
20080301|2008-02-13 03:30,13,111.14,111.165,111.085,111.135,48700
20080301|2008-02-13 04:00,13,111.14,111.17,111.11,111.125,42354
20080301|2008-02-13 04:30,13,111.13,111.15,111.085,111.115,40247
20080301|2008-02-13 05:00,13,111.115,111.22,111.11,111.18,30081
20080301|2008-02-13 05:30,13,111.18,111.19,111.13,111.14,30332
20080301|2008-02-13 06:00,13,111.14,111.16,111.065,111.09,32518
20080301|2008-02-13 06:30,13,111.09,111.14,111.09,111.125,26766
20080301|2008-02-13 07:00,13,111.13,111.2,111.055,111.055,39753
20080301|2008-02-13 07:30,13,111.055,111.13,111.025,111.115,69859
20080301|2008-02-13 08:00,13,111.11,111.17,111.1,111.12,49316
20080301|2008-02-13 08:30,13,111.12,111.14,111.07,111.115,57952
20080301|2008-02-13 09:00,13,111.115,111.145,111.045,111.125,49898
20080301|2008-02-13 09:30,13,111.125,111.25,111.12,111.17,59174
20080301|2008-02-13 10:00,13,111.17,111.185,111.12,111.13,41329
20080301|2008-02-13 10:30,13,111.13,111.15,111.085,111.11,20655
20080301|2008-02-13 11:00,13,111.11,111.125,111.085,111.09,9758
20080301|2008-02-13 11:30,13,111.09,111.12,111.075,111.11,8687
20080301|2008-02-13 12:00,13,111.115,111.115,111.075,111.085,1697
20080301|2008-02-13 12:30,13,111.085,111.085,111.06,111.065,720
20080301|2008-02-13 13:00,13,111.075,111.085,111.05,111.07,689
20080301|2008-02-13 13:30,13,111.075,111.08,110.95,111,3147
20080301|2008-02-13 14:00,13,111.01,111.025,110.995,111,307
20080301|2008-02-13 14:30,13,111,111.01,110.95,110.95,1076
20080301|2008-02-13 15:00,13,110.95,110.95,110.95,110.95,6
20080301|2008-02-14 01:00,14,110.92,110.98,110.86,110.875,22247
20080301|2008-02-14 01:30,14,110.875,110.935,110.85,110.915,21664
20080301|2008-02-14 02:00,14,110.915,110.93,110.82,110.89,38190
20080301|2008-02-14 02:30,14,110.895,110.955,110.85,110.945,40404
20080301|2008-02-14 03:00,14,110.945,110.95,110.905,110.945,28830
20080301|2008-02-14 03:30,14,110.94,110.975,110.875,110.885,48038
20080301|2008-02-14 04:00,14,110.885,110.91,110.845,110.905,46554
20080301|2008-02-14 04:30,14,110.9,110.92,110.855,110.855,34950
20080301|2008-02-14 05:00,14,110.855,110.915,110.855,110.91,16465
20080301|2008-02-14 05:30,14,110.915,110.975,110.915,110.96,19465
20080301|2008-02-14 06:00,14,110.96,110.995,110.935,110.95,36449
20080301|2008-02-14 06:30,14,110.955,111.01,110.945,110.995,22504
20080301|2008-02-14 07:00,14,110.995,111.005,110.95,110.96,35007
20080301|2008-02-14 07:30,14,110.96,110.985,110.85,110.855,46821
20080301|2008-02-14 08:00,14,110.855,110.855,110.755,110.805,67485
20080301|2008-02-14 08:30,14,110.805,110.865,110.795,110.845,49523
20080301|2008-02-14 09:00,14,110.84,110.885,110.75,110.78,55605
20080301|2008-02-14 09:30,14,110.78,110.855,110.765,110.805,42591
20080301|2008-02-14 10:00,14,110.81,110.89,110.795,110.825,52912
20080301|2008-02-14 10:30,14,110.825,110.84,110.66,110.705,51952
20080301|2008-02-14 11:00,14,110.705,110.725,110.645,110.69,20646
20080301|2008-02-14 11:30,14,110.69,110.725,110.685,110.72,7770
20080301|2008-02-14 12:00,14,110.72,110.75,110.72,110.73,4656
20080301|2008-02-14 12:30,14,110.73,110.74,110.695,110.695,1752
20080301|2008-02-14 13:00,14,110.7,110.71,110.665,110.675,1030
20080301|2008-02-14 13:30,14,110.68,110.74,110.66,110.7,2445
20080301|2008-02-14 14:00,14,110.7,110.7,110.63,110.635,914
20080301|2008-02-14 14:30,14,110.635,110.75,110.63,110.75,1611
20080301|2008-02-14 15:00,14,110.75,110.75,110.75,110.75,27
20080301|2008-02-15 01:00,15,110.78,110.78,110.69,110.705,9552
20080301|2008-02-15 01:30,15,110.705,110.71,110.595,110.655,25546
20080301|2008-02-15 02:00,15,110.655,110.74,110.655,110.715,25157
20080301|2008-02-15 02:30,15,110.715,110.765,110.665,110.67,33085
20080301|2008-02-15 03:00,15,110.67,110.74,110.67,110.74,24971
20080301|2008-02-15 03:30,15,110.745,110.83,110.74,110.775,42637
20080301|2008-02-15 04:00,15,110.78,110.87,110.765,110.835,37476
20080301|2008-02-15 04:30,15,110.835,110.855,110.825,110.845,20668
20080301|2008-02-15 05:00,15,110.845,110.915,110.84,110.87,31995
20080301|2008-02-15 05:30,15,110.87,110.905,110.85,110.905,17696
20080301|2008-02-15 06:00,15,110.905,110.965,110.89,110.96,25965
20080301|2008-02-15 06:30,15,110.96,111.03,110.91,111.015,36069
20080301|2008-02-15 07:00,15,111.015,111.08,110.965,111.065,36449
20080301|2008-02-15 07:30,15,111.065,111.115,111.035,111.065,58310
20080301|2008-02-15 08:00,15,111.07,111.105,111.03,111.06,36102
20080301|2008-02-15 08:30,15,111.055,111.225,111.04,111.195,57180
20080301|2008-02-15 09:00,15,111.195,111.225,111.08,111.08,63489
20080301|2008-02-15 09:30,15,111.08,111.13,111.035,111.11,44447
20080301|2008-02-15 10:00,15,111.11,111.145,111.09,111.115,29793
20080301|2008-02-15 10:30,15,111.115,111.15,111.11,111.11,15125
20080301|2008-02-15 11:00,15,111.11,111.135,111.1,111.135,19431
20080301|2008-02-15 11:30,15,111.135,111.135,111.065,111.08,4223
20080301|2008-02-15 12:00,15,111.08,111.09,111.075,111.085,1602
20080301|2008-02-15 12:30,15,111.09,111.105,111.07,111.08,1415
20080301|2008-02-15 13:00,15,111.08,111.1,111.07,111.09,232
20080301|2008-02-15 13:30,15,111.08,111.08,111.075,111.075,62
20080301|2008-02-15 14:00,15,111.07,111.075,111.045,111.045,344
20080301|2008-02-15 14:30,15,111.045,111.07,111.025,111.055,292
20080301|2008-02-15 15:00,15,111.055,111.055,111.055,111.055,21
20080301|2008-02-18 01:00,18,110.995,111.015,110.955,110.96,8041
20080301|2008-02-18 01:30,18,110.965,111.01,110.96,110.99,7712
20080301|2008-02-18 02:00,18,110.99,111.015,110.93,110.93,23202
20080301|2008-02-18 02:30,18,110.935,110.945,110.91,110.94,13963
20080301|2008-02-18 03:00,18,110.94,110.94,110.865,110.865,24975
20080301|2008-02-18 03:30,18,110.865,110.875,110.805,110.815,37413
20080301|2008-02-18 04:00,18,110.82,110.855,110.815,110.855,13131
20080301|2008-02-18 04:30,18,110.86,110.875,110.825,110.855,18977
20080301|2008-02-18 05:00,18,110.855,110.88,110.835,110.845,10767
20080301|2008-02-18 05:30,18,110.845,110.915,110.84,110.91,13113
20080301|2008-02-18 06:00,18,110.91,110.95,110.875,110.88,10854
20080301|2008-02-18 06:30,18,110.875,110.89,110.845,110.87,10513
20080301|2008-02-18 07:00,18,110.87,110.905,110.865,110.885,4358
20080301|2008-02-18 07:30,18,110.885,110.895,110.88,110.89,5550
20080301|2008-02-18 08:00,18,110.89,110.905,110.835,110.845,11442
20080301|2008-02-18 08:30,18,110.84,110.85,110.77,110.775,13069
20080301|2008-02-18 09:00,18,110.775,110.835,110.765,110.77,14311
20080301|2008-02-18 09:30,18,110.77,110.79,110.755,110.77,13678
20080301|2008-02-18 10:00,18,110.77,110.775,110.65,110.685,31370
20080301|2008-02-18 10:30,18,110.68,110.69,110.59,110.64,20673
20080301|2008-02-18 11:00,18,110.64,110.645,110.63,110.64,5960
20080301|2008-02-18 11:30,18,110.64,110.665,110.635,110.66,1970
20080301|2008-02-18 12:00,18,110.66,110.68,110.655,110.67,613
20080301|2008-02-18 12:30,18,110.67,110.7,110.67,110.695,527
20080301|2008-02-18 13:00,18,110.695,110.71,110.695,110.695,1140
20080301|2008-02-18 13:30,18,110.7,110.7,110.695,110.695,61
20080301|2008-02-18 14:00,18,110.69,110.695,110.69,110.695,7
20080301|2008-02-18 14:30,18,110.69,110.7,110.69,110.69,46
20080301|2008-02-19 01:00,19,110.71,110.79,110.705,110.775,14099
20080301|2008-02-19 01:30,19,110.775,110.775,110.66,110.695,13519
20080301|2008-02-19 02:00,19,110.695,110.76,110.695,110.755,33089
20080301|2008-02-19 02:30,19,110.755,110.87,110.74,110.85,49904
20080301|2008-02-19 03:00,19,110.86,110.97,110.84,110.94,44033
20080301|2008-02-19 03:30,19,110.945,110.95,110.9,110.92,24659
20080301|2008-02-19 04:00,19,110.915,110.925,110.885,110.915,31794
20080301|2008-02-19 04:30,19,110.915,110.985,110.915,110.96,29815
20080301|2008-02-19 05:00,19,110.96,111.015,110.95,110.985,32751
20080301|2008-02-19 05:30,19,110.985,110.995,110.915,110.915,35565
20080301|2008-02-19 06:00,19,110.915,110.935,110.885,110.925,19397
20080301|2008-02-19 06:30,19,110.925,110.94,110.83,110.84,22340
20080301|2008-02-19 07:00,19,110.835,110.84,110.69,110.715,36976
20080301|2008-02-19 07:30,19,110.715,110.765,110.685,110.76,37662
20080301|2008-02-19 08:00,19,110.76,110.79,110.7,110.725,24275
20080301|2008-02-19 08:30,19,110.73,110.78,110.7,110.775,45756
20080301|2008-02-19 09:00,19,110.78,110.81,110.735,110.765,37394
20080301|2008-02-19 09:30,19,110.765,110.905,110.765,110.84,50594
20080301|2008-02-19 10:00,19,110.845,110.905,110.835,110.865,37674
20080301|2008-02-19 10:30,19,110.865,110.865,110.83,110.84,14219
20080301|2008-02-19 11:00,19,110.84,110.84,110.76,110.77,9452
20080301|2008-02-19 11:30,19,110.77,110.795,110.745,110.75,3549
20080301|2008-02-19 12:00,19,110.76,110.76,110.595,110.6,10146
20080301|2008-02-19 12:30,19,110.6,110.62,110.585,110.605,3982
20080301|2008-02-19 13:00,19,110.605,110.61,110.54,110.55,3354
20080301|2008-02-19 13:30,19,110.545,110.625,110.545,110.625,1477
20080301|2008-02-19 14:00,19,110.62,110.645,110.59,110.6,764
20080301|2008-02-19 14:30,19,110.59,110.61,110.545,110.58,837
20080301|2008-02-19 15:00,19,110.6,110.6,110.6,110.6,15
20080301|2008-02-20 01:00,20,110.74,110.745,110.63,110.71,27569
20080301|2008-02-20 01:30,20,110.71,110.71,110.645,110.665,21380
20080301|2008-02-20 02:00,20,110.67,110.84,110.67,110.795,43960
20080301|2008-02-20 02:30,20,110.79,110.81,110.72,110.74,35518
20080301|2008-02-20 03:00,20,110.74,110.765,110.675,110.705,33957
20080301|2008-02-20 03:30,20,110.705,110.71,110.5,110.54,88817
20080301|2008-02-20 04:00,20,110.535,110.535,110.465,110.49,74644
20080301|2008-02-20 04:30,20,110.495,110.53,110.465,110.52,47046
20080301|2008-02-20 05:00,20,110.52,110.585,110.515,110.53,42145
20080301|2008-02-20 05:30,20,110.525,110.62,110.525,110.565,31124
20080301|2008-02-20 06:00,20,110.56,110.635,110.555,110.59,27655
20080301|2008-02-20 06:30,20,110.595,110.61,110.52,110.52,27556
20080301|2008-02-20 07:00,20,110.52,110.56,110.47,110.49,36532
20080301|2008-02-20 07:30,20,110.485,110.575,110.415,110.575,71124
20080301|2008-02-20 08:00,20,110.57,110.62,110.55,110.57,38235
20080301|2008-02-20 08:30,20,110.57,110.65,110.55,110.635,48273
20080301|2008-02-20 09:00,20,110.63,110.715,110.605,110.65,44830
20080301|2008-02-20 09:30,20,110.65,110.665,110.595,110.625,36870
20080301|2008-02-20 10:00,20,110.63,110.67,110.595,110.615,48912
20080301|2008-02-20 10:30,20,110.615,110.63,110.595,110.62,12897
20080301|2008-02-20 11:00,20,110.62,110.625,110.495,110.5,23657
20080301|2008-02-20 11:30,20,110.5,110.57,110.495,110.555,7461
20080301|2008-02-20 12:00,20,110.55,110.55,110.49,110.525,7394
20080301|2008-02-20 12:30,20,110.525,110.525,110.485,110.49,1897
20080301|2008-02-20 13:00,20,110.495,110.57,110.475,110.52,4089
20080301|2008-02-20 13:30,20,110.53,110.56,110.485,110.51,1486
20080301|2008-02-20 14:00,20,110.51,110.52,110.485,110.515,765
20080301|2008-02-20 14:30,20,110.51,110.52,110.485,110.495,569
20080301|2008-02-20 15:00,20,110.51,110.51,110.51,110.51,12
20080301|2008-02-21 01:00,21,110.51,110.51,110.335,110.39,29389
20080301|2008-02-21 01:30,21,110.39,110.43,110.335,110.36,24318
20080301|2008-02-21 02:00,21,110.36,110.46,110.355,110.445,32069
20080301|2008-02-21 02:30,21,110.44,110.52,110.4,110.45,48772
20080301|2008-02-21 03:00,21,110.45,110.475,110.4,110.4,36098
20080301|2008-02-21 03:30,21,110.405,110.44,110.34,110.365,65799
20080301|2008-02-21 04:00,21,110.37,110.415,110.37,110.39,37701
20080301|2008-02-21 04:30,21,110.39,110.4,110.285,110.37,62927
20080301|2008-02-21 05:00,21,110.37,110.38,110.32,110.35,31847
20080301|2008-02-21 05:30,21,110.345,110.35,110.13,110.165,82642
20080301|2008-02-21 06:00,21,110.16,110.205,110.11,110.175,44731
20080301|2008-02-21 06:30,21,110.175,110.205,110.15,110.18,42822
20080301|2008-02-21 07:00,21,110.18,110.22,110.16,110.195,45236
20080301|2008-02-21 07:30,21,110.2,110.225,110.135,110.18,52443
20080301|2008-02-21 08:00,21,110.175,110.22,110.155,110.185,40449
20080301|2008-02-21 08:30,21,110.19,110.315,110.18,110.315,45853
20080301|2008-02-21 09:00,21,110.32,110.325,110.175,110.3,65624
20080301|2008-02-21 09:30,21,110.3,110.44,110.28,110.43,77508
20080301|2008-02-21 10:00,21,110.425,110.465,110.335,110.335,56444
20080301|2008-02-21 10:30,21,110.335,110.41,110.33,110.41,34872
20080301|2008-02-21 11:00,21,110.41,110.49,110.38,110.49,22841
20080301|2008-02-21 11:30,21,110.49,110.495,110.445,110.455,7895
20080301|2008-02-21 12:00,21,110.455,110.535,110.455,110.52,6049
20080301|2008-02-21 12:30,21,110.515,110.57,110.505,110.51,2434
20080301|2008-02-21 13:00,21,110.505,110.55,110.475,110.495,1708
20080301|2008-02-21 13:30,21,110.495,110.53,110.48,110.525,805
20080301|2008-02-21 14:00,21,110.53,110.59,110.525,110.57,1268
20080301|2008-02-21 14:30,21,110.57,110.58,110.545,110.57,1230
20080301|2008-02-21 15:00,21,110.585,110.585,110.585,110.585,37
20080301|2008-02-22 01:00,22,110.53,110.6,110.525,110.59,27338
20080301|2008-02-22 01:30,22,110.59,110.69,110.585,110.66,34709
20080301|2008-02-22 02:00,22,110.66,110.755,110.66,110.68,62991
20080301|2008-02-22 02:30,22,110.68,110.71,110.52,110.52,56994
20080301|2008-02-22 03:00,22,110.525,110.58,110.495,110.58,60947
20080301|2008-02-22 03:30,22,110.58,110.61,110.505,110.54,42265
20080301|2008-02-22 04:00,22,110.535,110.565,110.485,110.51,49377
20080301|2008-02-22 04:30,22,110.505,110.54,110.465,110.53,37798
20080301|2008-02-22 05:00,22,110.53,110.535,110.505,110.53,17613
20080301|2008-02-22 05:30,22,110.53,110.54,110.5,110.525,23560
20080301|2008-02-22 06:00,22,110.525,110.57,110.515,110.525,30711
20080301|2008-02-22 06:30,22,110.525,110.615,110.525,110.58,47084
20080301|2008-02-22 07:00,22,110.58,110.595,110.47,110.485,38797
20080301|2008-02-22 07:30,22,110.49,110.52,110.41,110.43,44918
20080301|2008-02-22 08:00,22,110.425,110.455,110.385,110.435,39414
20080301|2008-02-22 08:30,22,110.43,110.505,110.41,110.475,54651
20080301|2008-02-22 09:00,22,110.48,110.55,110.465,110.545,52471
20080301|2008-02-22 09:30,22,110.545,110.6,110.53,110.565,46703
20080301|2008-02-22 10:00,22,110.565,110.59,110.515,110.525,33212
20080301|2008-02-22 10:30,22,110.525,110.525,110.455,110.48,23239
20080301|2008-02-22 11:00,22,110.48,110.595,110.48,110.545,18501
20080301|2008-02-22 11:30,22,110.55,110.59,110.545,110.56,8755
20080301|2008-02-22 12:00,22,110.565,110.57,110.51,110.545,4341
20080301|2008-02-22 12:30,22,110.545,110.565,110.525,110.535,2381
20080301|2008-02-22 13:00,22,110.535,110.575,110.53,110.55,1557
20080301|2008-02-22 13:30,22,110.55,110.55,110.515,110.525,1018
20080301|2008-02-22 14:00,22,110.53,110.58,110.525,110.54,336
20080301|2008-02-22 14:30,22,110.54,110.54,110.485,110.505,1274
20080301|2008-02-22 15:00,22,110.485,110.485,110.485,110.485,13
20080301|2008-02-25 01:00,25,110.41,110.42,110.33,110.365,19782
20080301|2008-02-25 01:30,25,110.365,110.445,110.365,110.42,18639
20080301|2008-02-25 02:00,25,110.42,110.44,110.37,110.385,32075
20080301|2008-02-25 02:30,25,110.39,110.405,110.325,110.385,50508
20080301|2008-02-25 03:00,25,110.385,110.385,110.35,110.38,20602
20080301|2008-02-25 03:30,25,110.38,110.395,110.335,110.365,25789
20080301|2008-02-25 04:00,25,110.36,110.375,110.305,110.315,37501
20080301|2008-02-25 04:30,25,110.315,110.35,110.275,110.28,47285
20080301|2008-02-25 05:00,25,110.28,110.345,110.245,110.33,26433
20080301|2008-02-25 05:30,25,110.33,110.375,110.32,110.335,22724
20080301|2008-02-25 06:00,25,110.335,110.37,110.31,110.36,20608
20080301|2008-02-25 06:30,25,110.36,110.385,110.34,110.365,15890
20080301|2008-02-25 07:00,25,110.37,110.44,110.365,110.43,49752
20080301|2008-02-25 07:30,25,110.43,110.5,110.41,110.475,56546
20080301|2008-02-25 08:00,25,110.475,110.505,110.47,110.485,35016
20080301|2008-02-25 08:30,25,110.48,110.58,110.45,110.55,54096
20080301|2008-02-25 09:00,25,110.55,110.565,110.375,110.38,42339
20080301|2008-02-25 09:30,25,110.38,110.435,110.36,110.38,34414
20080301|2008-02-25 10:00,25,110.375,110.43,110.37,110.425,30860
20080301|2008-02-25 10:30,25,110.43,110.5,110.42,110.475,16113
20080301|2008-02-25 11:00,25,110.47,110.52,110.465,110.49,8579
20080301|2008-02-25 11:30,25,110.49,110.5,110.46,110.495,3443
20080301|2008-02-25 12:00,25,110.495,110.5,110.465,110.475,2079
20080301|2008-02-25 12:30,25,110.48,110.505,110.475,110.48,1204
20080301|2008-02-25 13:00,25,110.49,110.49,110.405,110.405,2242
20080301|2008-02-25 13:30,25,110.4,110.43,110.395,110.4,2308
20080301|2008-02-25 14:00,25,110.4,110.4,110.37,110.37,501
20080301|2008-02-25 14:30,25,110.375,110.41,110.36,110.385,668
20080301|2008-02-25 15:00,25,110.375,110.375,110.375,110.375,19
20080301|2008-02-26 01:00,26,110.375,110.49,110.365,110.475,10593
20080301|2008-02-26 01:30,26,110.475,110.53,110.475,110.505,18368
20080301|2008-02-26 02:00,26,110.505,110.52,110.45,110.495,24365
20080301|2008-02-26 02:30,26,110.495,110.51,110.345,110.35,43337
20080301|2008-02-26 03:00,26,110.355,110.37,110.085,110.155,111392
20080301|2008-02-26 03:30,26,110.15,110.205,110.145,110.2,52160
20080301|2008-02-26 04:00,26,110.195,110.205,110.125,110.155,32840
20080301|2008-02-26 04:30,26,110.15,110.15,110.045,110.075,42668
20080301|2008-02-26 05:00,26,110.075,110.125,110.065,110.1,33492
20080301|2008-02-26 05:30,26,110.11,110.145,110.09,110.14,40709
20080301|2008-02-26 06:00,26,110.135,110.145,110.08,110.11,24893
20080301|2008-02-26 06:30,26,110.115,110.165,110.105,110.135,28964
20080301|2008-02-26 07:00,26,110.14,110.15,110,110.035,52334
20080301|2008-02-26 07:30,26,110.04,110.11,110.025,110.075,58234
20080301|2008-02-26 08:00,26,110.08,110.165,110.075,110.12,41863
20080301|2008-02-26 08:30,26,110.12,110.23,110.12,110.22,53238
20080301|2008-02-26 09:00,26,110.22,110.29,110.195,110.235,53917
20080301|2008-02-26 09:30,26,110.235,110.34,110.22,110.275,64765
20080301|2008-02-26 10:00,26,110.27,110.28,110.155,110.16,47428
20080301|2008-02-26 10:30,26,110.155,110.16,110.125,110.15,19105
20080301|2008-02-26 11:00,26,110.15,110.18,110.13,110.165,10061
20080301|2008-02-26 11:30,26,110.17,110.245,110.17,110.205,9302
20080301|2008-02-26 12:00,26,110.2,110.205,110.17,110.19,3841
20080301|2008-02-26 12:30,26,110.185,110.235,110.185,110.235,1495
20080301|2008-02-26 13:00,26,110.235,110.255,110.215,110.23,1338
20080301|2008-02-26 13:30,26,110.23,110.255,110.22,110.255,389
20080301|2008-02-26 14:00,26,110.25,110.26,110.235,110.245,632
20080301|2008-02-26 14:30,26,110.245,110.26,110.24,110.245,354
20080301|2008-02-27 01:00,27,110.28,110.335,110.235,110.325,9898
20080301|2008-02-27 01:30,27,110.325,110.33,110.245,110.27,15190
20080301|2008-02-27 02:00,27,110.265,110.35,110.22,110.335,23440
20080301|2008-02-27 02:30,27,110.335,110.48,110.325,110.45,51596
20080301|2008-02-27 03:00,27,110.45,110.545,110.43,110.48,70734
20080301|2008-02-27 03:30,27,110.48,110.54,110.47,110.48,39282
20080301|2008-02-27 04:00,27,110.485,110.515,110.455,110.49,23935
20080301|2008-02-27 04:30,27,110.49,110.495,110.43,110.43,30213
20080301|2008-02-27 05:00,27,110.43,110.43,110.405,110.42,34640
20080301|2008-02-27 05:30,27,110.415,110.425,110.275,110.285,37618
20080301|2008-02-27 06:00,27,110.28,110.4,110.275,110.39,41562
20080301|2008-02-27 06:30,27,110.39,110.41,110.355,110.39,19461
20080301|2008-02-27 07:00,27,110.39,110.48,110.375,110.46,28533
20080301|2008-02-27 07:30,27,110.465,110.475,110.36,110.42,39251
20080301|2008-02-27 08:00,27,110.42,110.445,110.36,110.42,34704
20080301|2008-02-27 08:30,27,110.42,110.45,110.415,110.445,28151
20080301|2008-02-27 09:00,27,110.445,110.455,110.32,110.395,55094
20080301|2008-02-27 09:30,27,110.395,110.405,110.155,110.22,64703
20080301|2008-02-27 10:00,27,110.22,110.24,110.19,110.215,40438
20080301|2008-02-27 10:30,27,110.22,110.23,110.2,110.205,11001
20080301|2008-02-27 11:00,27,110.21,110.23,110.205,110.22,7965
20080301|2008-02-27 11:30,27,110.21,110.235,110.21,110.22,5395
20080301|2008-02-27 12:00,27,110.215,110.24,110.2,110.235,2042
20080301|2008-02-27 12:30,27,110.235,110.25,110.23,110.24,1361
20080301|2008-02-27 13:00,27,110.24,110.265,110.24,110.26,1195
20080301|2008-02-27 13:30,27,110.255,110.27,110.255,110.255,222
20080301|2008-02-27 14:00,27,110.26,110.265,110.22,110.22,297
20080301|2008-02-27 14:30,27,110.23,110.27,110.23,110.27,234
20080301|2008-02-27 15:00,27,110.275,110.275,110.275,110.275,12
20080301|2008-02-28 01:00,28,110.305,110.355,110.295,110.325,14822
20080301|2008-02-28 01:30,28,110.325,110.35,110.31,110.345,9577
20080301|2008-02-28 02:00,28,110.345,110.35,110.28,110.33,22148
20080301|2008-02-28 02:30,28,110.335,110.395,110.335,110.35,33063
20080301|2008-02-28 03:00,28,110.35,110.405,110.345,110.36,38434
20080301|2008-02-28 03:30,28,110.36,110.4,110.335,110.35,36696
20080301|2008-02-28 04:00,28,110.35,110.39,110.345,110.385,35315
20080301|2008-02-28 04:30,28,110.38,110.455,110.375,110.38,44651
20080301|2008-02-28 05:00,28,110.375,110.38,110.345,110.375,33274
20080301|2008-02-28 05:30,28,110.375,110.375,110.35,110.355,18166
20080301|2008-02-28 06:00,28,110.355,110.39,110.345,110.38,22413
20080301|2008-02-28 06:30,28,110.38,110.405,110.365,110.37,33909
20080301|2008-02-28 07:00,28,110.37,110.485,110.37,110.485,45602
20080301|2008-02-28 07:30,28,110.49,110.615,110.44,110.605,93982
20080301|2008-02-28 08:00,28,110.605,110.695,110.605,110.635,85529
20080301|2008-02-28 08:30,28,110.63,110.68,110.59,110.625,57883
20080301|2008-02-28 09:00,28,110.625,110.64,110.58,110.6,39520
20080301|2008-02-28 09:30,28,110.6,110.7,110.56,110.69,52333
20080301|2008-02-28 10:00,28,110.695,110.835,110.68,110.825,62267
20080301|2008-02-28 10:30,28,110.82,110.84,110.76,110.78,29722
20080301|2008-02-28 11:00,28,110.785,110.815,110.745,110.745,17353
20080301|2008-02-28 11:30,28,110.75,110.77,110.715,110.76,8288
20080301|2008-02-28 12:00,28,110.76,110.81,110.755,110.8,5428
20080301|2008-02-28 12:30,28,110.8,110.815,110.78,110.8,2660
20080301|2008-02-28 13:00,28,110.805,110.805,110.74,110.77,516
20080301|2008-02-28 13:30,28,110.765,110.775,110.75,110.755,492
20080301|2008-02-28 14:00,28,110.755,110.82,110.755,110.81,332
20080301|2008-02-28 14:30,28,110.82,110.84,110.78,110.785,755
20080301|2008-02-28 15:00,28,110.785,110.785,110.785,110.785,33
20080301|2008-02-29 01:00,29,110.86,110.94,110.825,110.92,24750
20080301|2008-02-29 01:30,29,110.92,111,110.905,110.99,28881
20080301|2008-02-29 02:00,29,110.99,111.005,110.925,110.96,31823
20080301|2008-02-29 02:30,29,110.96,110.99,110.86,110.86,38593
20080301|2008-02-29 03:00,29,110.86,110.95,110.845,110.935,39704
20080301|2008-02-29 03:30,29,110.935,111.02,110.9,111.005,40893
20080301|2008-02-29 04:00,29,111.005,111.135,110.98,111.135,54659
20080301|2008-02-29 04:30,29,111.135,111.17,111.115,111.125,68152
20080301|2008-02-29 05:00,29,111.125,111.155,111.105,111.125,40945
20080301|2008-02-29 05:30,29,111.13,111.27,111.13,111.205,60358
20080301|2008-02-29 06:00,29,111.205,111.24,111.105,111.14,61953
20080301|2008-02-29 06:30,29,111.135,111.3,111.135,111.24,58179
20080301|2008-02-29 07:00,29,111.24,111.245,111.165,111.185,38798
20080301|2008-02-29 07:30,29,111.18,111.22,111.155,111.19,33899
20080301|2008-02-29 08:00,29,111.19,111.325,111.18,111.295,35204
20080301|2008-02-29 08:30,29,111.295,111.375,111.25,111.3,68137
20080301|2008-02-29 09:00,29,111.3,111.345,111.27,111.325,59585
20080301|2008-02-29 09:30,29,111.33,111.435,111.325,111.37,55547
20080301|2008-02-29 10:00,29,111.37,111.395,111.31,111.375,65471
20080301|2008-02-29 10:30,29,111.37,111.385,111.33,111.37,28190
20080301|2008-02-29 11:00,29,111.37,111.42,111.295,111.31,16480
20080301|2008-02-29 11:30,29,111.315,111.38,111.315,111.37,7097
20080301|2008-02-29 12:00,29,111.37,111.415,111.365,111.405,3594
20080301|2008-02-29 12:30,29,111.405,111.465,111.4,111.455,3184
20080301|2008-02-29 13:00,29,111.46,111.46,111.415,111.415,1258
20080301|2008-02-29 13:30,29,111.425,111.46,111.425,111.43,721
20080301|2008-02-29 14:00,29,111.445,111.45,111.43,111.44,1224
20080301|2008-02-29 14:30,29,111.44,111.445,111.41,111.42,697
20080301|2008-02-29 15:00,29,111.43,111.43,111.43,111.43,37
20080301|2008-03-03 01:00,3,111.46,111.465,111.415,111.43,29622
20080301|2008-03-03 01:30,3,111.425,111.43,111.33,111.385,29277
20080301|2008-03-03 02:00,3,111.385,111.51,111.385,111.45,36620
20080301|2008-03-03 02:30,3,111.45,111.51,111.425,111.435,39260
20080301|2008-03-03 03:00,3,111.435,111.44,111.33,111.33,48783
20080301|2008-03-03 03:30,3,111.335,111.37,111.335,111.345,46412
20080301|2008-03-03 04:00,3,111.34,111.49,111.33,111.49,67456
20080301|2008-03-03 04:30,3,111.49,111.495,111.4,111.44,49517
20080301|2008-03-03 05:00,3,111.44,111.5,111.435,111.485,74939
20080301|2008-03-03 05:30,3,111.485,111.49,111.425,111.48,37886
20080301|2008-03-03 06:00,3,111.48,111.495,111.46,111.465,26774
20080301|2008-03-03 06:30,3,111.465,111.465,111.415,111.425,27946
20080301|2008-03-03 07:00,3,111.425,111.445,111.395,111.405,44529
20080301|2008-03-03 07:30,3,111.405,111.445,111.38,111.395,43700
20080301|2008-03-03 08:00,3,111.395,111.44,111.36,111.405,38220
20080301|2008-03-03 08:30,3,111.405,111.455,111.37,111.385,45523
20080301|2008-03-03 09:00,3,111.39,111.395,111.19,111.27,86787
20080301|2008-03-03 09:30,3,111.27,111.385,111.265,111.37,61104
20080301|2008-03-03 10:00,3,111.375,111.44,111.315,111.35,55325
20080301|2008-03-03 10:30,3,111.345,111.375,111.32,111.34,35789
20080301|2008-03-03 11:00,3,111.335,111.365,111.335,111.345,14971
20080301|2008-03-03 11:30,3,111.345,111.38,111.33,111.375,6038
20080301|2008-03-03 12:00,3,111.37,111.4,111.36,111.395,7256
20080301|2008-03-03 12:30,3,111.395,111.41,111.365,111.37,34994
20080301|2008-03-03 13:00,3,111.37,111.39,111.355,111.375,4388
20080301|2008-03-03 13:30,3,111.38,111.42,111.38,111.415,466
20080301|2008-03-03 14:00,3,111.415,111.43,111.37,111.375,536
20080301|2008-03-03 14:30,3,111.375,111.375,111.33,111.35,458
20080301|2008-03-03 15:00,3,111.35,111.35,111.35,111.35,16
20080301|2008-03-04 01:00,4,111.3,111.37,111.265,111.28,31224
20080301|2008-03-04 01:30,4,111.285,111.365,111.285,111.31,16708
20080301|2008-03-04 02:00,4,111.315,111.32,111.205,111.23,41868
20080301|2008-03-04 02:30,4,111.23,111.285,111.22,111.26,56420
20080301|2008-03-04 03:00,4,111.26,111.295,111.25,111.295,43947
20080301|2008-03-04 03:30,4,111.295,111.33,111.28,111.325,47920
20080301|2008-03-04 04:00,4,111.325,111.41,111.305,111.39,65223
20080301|2008-03-04 04:30,4,111.385,111.465,111.35,111.44,74404
20080301|2008-03-04 05:00,4,111.44,111.555,111.43,111.54,61653
20080301|2008-03-04 05:30,4,111.545,111.59,111.54,111.545,53934
20080301|2008-03-04 06:00,4,111.55,111.55,111.45,111.45,30558
20080301|2008-03-04 06:30,4,111.45,111.485,111.415,111.48,58980
20080301|2008-03-04 07:00,4,111.48,111.515,111.455,111.465,39232
20080301|2008-03-04 07:30,4,111.465,111.505,111.44,111.465,67321
20080301|2008-03-04 08:00,4,111.465,111.56,111.465,111.505,80925
20080301|2008-03-04 08:30,4,111.5,111.515,111.385,111.405,74832
20080301|2008-03-04 09:00,4,111.405,111.47,111.38,111.46,64068
20080301|2008-03-04 09:30,4,111.455,111.65,111.44,111.64,74297
20080301|2008-03-04 10:00,4,111.64,111.66,111.58,111.62,75800
20080301|2008-03-04 10:30,4,111.615,111.63,111.565,111.62,32875
20080301|2008-03-04 11:00,4,111.62,111.65,111.61,111.615,14206
20080301|2008-03-04 11:30,4,111.61,111.615,111.58,111.59,7148
20080301|2008-03-04 12:00,4,111.59,111.635,111.59,111.61,5829
20080301|2008-03-04 12:30,4,111.6,111.655,111.6,111.655,2167
20080301|2008-03-04 13:00,4,111.65,111.72,111.62,111.635,2483
20080301|2008-03-04 13:30,4,111.635,111.66,111.58,111.585,650
20080301|2008-03-04 14:00,4,111.58,111.585,111.5,111.515,2032
20080301|2008-03-04 14:30,4,111.51,111.51,111.465,111.495,482
20080301|2008-03-04 15:00,4,111.5,111.5,111.5,111.5,30
20080301|2008-03-05 01:00,5,111.54,111.55,111.465,111.48,22701
20080301|2008-03-05 01:30,5,111.48,111.51,111.465,111.49,17392
20080301|2008-03-05 02:00,5,111.49,111.54,111.46,111.485,29603
20080301|2008-03-05 02:30,5,111.485,111.49,111.41,111.42,44392
20080301|2008-03-05 03:00,5,111.42,111.48,111.415,111.43,41832
20080301|2008-03-05 03:30,5,111.43,111.43,111.28,111.325,50310
20080301|2008-03-05 04:00,5,111.325,111.41,111.295,111.395,47944
20080301|2008-03-05 04:30,5,111.4,111.405,111.31,111.31,59156
20080301|2008-03-05 05:00,5,111.31,111.34,111.29,111.3,31310
20080301|2008-03-05 05:30,5,111.3,111.34,111.3,111.315,27984
20080301|2008-03-05 06:00,5,111.315,111.375,111.315,111.35,19635
20080301|2008-03-05 06:30,5,111.35,111.405,111.345,111.37,22623
20080301|2008-03-05 07:00,5,111.37,111.46,111.345,111.38,30823
20080301|2008-03-05 07:30,5,111.375,111.405,111.34,111.38,29825
20080301|2008-03-05 08:00,5,111.38,111.38,111.305,111.36,21961
20080301|2008-03-05 08:30,5,111.365,111.415,111.26,111.265,25411
20080301|2008-03-05 09:00,5,111.26,111.325,111.205,111.285,35067
20080301|2008-03-05 09:30,5,111.28,111.325,111.245,111.27,23674
20080301|2008-03-05 10:00,5,111.265,111.27,111.12,111.145,17719
20080301|2008-03-05 10:30,5,111.145,111.235,111.12,111.225,8214
20080301|2008-03-05 11:00,5,111.235,111.235,111.16,111.2,10672
20080301|2008-03-05 11:30,5,111.2,111.225,111.15,111.18,16505
20080301|2008-03-05 12:00,5,111.185,111.3,111.18,111.3,12686
20080301|2008-03-05 12:30,5,111.295,111.38,111.26,111.32,1056
20080301|2008-03-05 13:00,5,111.29,111.3,111.23,111.255,240
20080301|2008-03-05 13:30,5,111.26,111.295,111.225,111.25,332
20080301|2008-03-05 14:00,5,111.265,111.29,111.23,111.245,115
20080301|2008-03-05 14:30,5,111.265,111.275,111.17,111.2,405
20080301|2008-03-05 15:00,5,111.295,111.295,111.295,111.295,1
20080301|2008-03-06 01:00,6,111.295,111.295,111.195,111.2,4043
20080301|2008-03-06 01:30,6,111.24,111.27,111.225,111.23,4508
20080301|2008-03-06 02:00,6,111.24,111.47,111.24,111.47,9266
20080301|2008-03-06 02:30,6,111.465,111.5,111.385,111.39,11375
20080301|2008-03-06 03:00,6,111.385,111.455,111.365,111.38,8558
20080301|2008-03-06 03:30,6,111.38,111.38,111.325,111.34,4191
20080301|2008-03-06 04:00,6,111.345,111.39,111.345,111.365,1425
20080301|2008-03-06 04:30,6,111.365,111.375,111.34,111.34,1022
20080301|2008-03-06 05:00,6,111.345,111.355,111.33,111.34,4938
20080601|2007-12-14 03:30,14,107.935,107.935,107.935,107.935,1
20080601|2007-12-14 04:00,14,107.93,107.93,107.93,107.93,1
20080601|2007-12-19 07:30,19,108,108,108,108,3
20080601|2007-12-20 08:00,20,107.91,107.91,107.91,107.91,1
20080601|2007-12-20 11:30,20,108.13,108.13,108.13,108.13,3
20080601|2007-12-20 14:30,20,108.035,108.035,108.035,108.035,1
20080601|2007-12-21 07:00,21,107.96,107.96,107.96,107.96,3
20080601|2007-12-21 07:30,21,107.91,107.91,107.91,107.91,1
20080601|2007-12-21 12:00,21,107.91,107.91,107.91,107.91,1
20080601|2007-12-27 06:30,27,107.57,107.66,107.57,107.58,3
20080601|2008-01-02 10:30,2,108.64,108.64,108.64,108.64,1
20080601|2008-01-03 01:30,3,108.65,108.65,108.65,108.65,3
20080601|2008-01-03 04:30,3,108.8,108.8,108.8,108.8,1
20080601|2008-01-03 09:30,3,108.665,108.665,108.665,108.665,1
20080601|2008-01-03 10:00,3,108.695,108.695,108.69,108.69,2
20080601|2008-01-08 10:00,8,108.885,108.885,108.885,108.885,1
20080601|2008-01-09 10:00,9,109.245,109.245,109.245,109.245,1
20080601|2008-01-09 11:00,9,109.295,109.295,109.295,109.295,5
20080601|2008-01-10 08:00,10,109.35,109.35,109.3,109.3,202
20080601|2008-01-10 08:30,10,109.31,109.31,109.275,109.275,75
20080601|2008-01-10 09:00,10,109.2,109.2,109.2,109.2,25
20080601|2008-01-11 05:30,11,109.245,109.245,109.245,109.245,47
20080601|2008-01-11 06:00,11,109.265,109.285,109.265,109.285,47
20080601|2008-01-11 11:30,11,109.395,109.395,109.395,109.395,10
20080601|2008-01-14 07:30,14,109.47,109.49,109.47,109.49,208
20080601|2008-01-14 10:30,14,109.57,109.57,109.57,109.57,70
20080601|2008-01-14 11:00,14,109.575,109.575,109.565,109.565,80
20080601|2008-01-16 06:00,16,109.99,109.99,109.99,109.99,10
20080601|2008-01-17 04:30,17,110.02,110.035,110.02,110.035,350
20080601|2008-01-21 01:30,21,110.4,110.4,110.4,110.4,3
20080601|2008-01-21 13:00,21,110.64,110.64,110.64,110.64,3
20080601|2008-01-23 03:30,23,110.73,110.73,110.73,110.73,1
20080601|2008-01-24 09:00,24,110.095,110.095,110.095,110.095,1
20080601|2008-01-25 07:30,25,109.885,109.89,109.885,109.89,2
20080601|2008-01-25 10:30,25,110.16,110.16,110.16,110.16,1
20080601|2008-01-25 14:30,25,110.32,110.32,110.32,110.32,1
20080601|2008-01-29 05:30,29,110.15,110.15,110.15,110.15,1
20080601|2008-01-29 07:30,29,110.165,110.17,110.165,110.17,100
20080601|2008-01-30 04:30,30,110.205,110.205,110.205,110.205,1
20080601|2008-01-30 13:30,30,110.145,110.145,110.135,110.135,21
20080601|2008-01-31 05:00,31,110.44,110.44,110.44,110.44,21
20080601|2008-01-31 09:00,31,110.56,110.56,110.54,110.54,224
20080601|2008-02-01 06:30,1,110.315,110.315,110.315,110.315,1
20080601|2008-02-04 06:30,4,110.465,110.465,110.465,110.465,2
20080601|2008-02-04 08:30,4,110.41,110.41,110.41,110.41,1
20080601|2008-02-04 11:00,4,110.56,110.56,110.56,110.56,1
20080601|2008-02-05 03:30,5,110.715,110.715,110.715,110.715,1
20080601|2008-02-05 04:30,5,110.68,110.69,110.68,110.69,2
20080601|2008-02-05 07:30,5,111.11,111.11,111.11,111.11,1
20080601|2008-02-05 09:00,5,111.175,111.175,111.17,111.17,400
20080601|2008-02-05 09:30,5,111.21,111.21,111.21,111.21,1
20080601|2008-02-06 04:30,6,111.2,111.2,111.2,111.2,12
20080601|2008-02-06 05:00,6,111.23,111.23,111.23,111.23,12
20080601|2008-02-07 04:00,7,111.085,111.09,111.085,111.09,200
20080601|2008-02-07 08:00,7,111.5,111.5,111.5,111.5,11
20080601|2008-02-07 08:30,7,111.44,111.445,111.44,111.445,43
20080601|2008-02-07 09:00,7,111.405,111.405,111.405,111.405,25
20080601|2008-02-07 09:30,7,111.56,111.56,111.54,111.54,179
20080601|2008-02-08 01:00,8,111.39,111.39,111.39,111.39,1
20080601|2008-02-08 02:30,8,111.2,111.2,111.2,111.2,1
20080601|2008-02-08 04:30,8,111.36,111.38,111.36,111.38,2
20080601|2008-02-08 05:00,8,111.41,111.42,111.41,111.42,2
20080601|2008-02-08 06:00,8,111.385,111.415,111.385,111.415,2
20080601|2008-02-08 06:30,8,111.45,111.45,111.45,111.45,1
20080601|2008-02-08 09:30,8,111.545,111.56,111.545,111.56,2
20080601|2008-02-08 10:30,8,111.555,111.58,111.555,111.58,3
20080601|2008-02-08 11:00,8,111.63,111.63,111.63,111.63,1
20080601|2008-02-11 02:00,11,111.54,111.54,111.51,111.51,2
20080601|2008-02-11 04:30,11,111.48,111.48,111.48,111.48,4
20080601|2008-02-11 06:00,11,111.44,111.44,111.44,111.44,50
20080601|2008-02-11 06:30,11,111.385,111.385,111.36,111.36,2
20080601|2008-02-11 08:00,11,111.51,111.51,111.51,111.51,1
20080601|2008-02-11 08:30,11,111.645,111.72,111.645,111.72,2
20080601|2008-02-12 06:30,12,111.465,111.465,111.465,111.465,1
20080601|2008-02-12 07:00,12,111.45,111.45,111.45,111.45,1
20080601|2008-02-12 08:30,12,111.385,111.385,111.385,111.385,1
20080601|2008-02-12 09:00,12,111.34,111.34,111.34,111.34,1
20080601|2008-02-13 07:30,13,111.16,111.16,111.16,111.16,100
20080601|2008-02-13 09:30,13,111.245,111.245,111.24,111.24,10
20080601|2008-02-14 02:30,14,110.94,110.94,110.94,110.94,1
20080601|2008-02-14 07:00,14,111.06,111.06,111.055,111.055,50
20080601|2008-02-14 14:00,14,110.7,110.7,110.7,110.7,4
20080601|2008-02-14 14:30,14,110.7,110.7,110.7,110.7,48
20080601|2008-02-15 01:00,15,110.77,110.77,110.77,110.77,1
20080601|2008-02-15 01:30,15,110.7,110.7,110.7,110.7,198
20080601|2008-02-15 05:30,15,110.92,110.92,110.92,110.92,7
20080601|2008-02-15 07:30,15,111.145,111.145,111.145,111.145,80
20080601|2008-02-15 08:00,15,111.12,111.12,111.12,111.12,2
20080601|2008-02-18 07:30,18,110.965,110.965,110.95,110.95,2
20080601|2008-02-18 09:00,18,110.88,110.88,110.88,110.88,1
20080601|2008-02-19 02:30,19,110.835,110.835,110.835,110.835,10
20080601|2008-02-19 06:00,19,110.98,110.98,110.98,110.98,1
20080601|2008-02-19 06:30,19,110.94,110.945,110.94,110.945,50
20080601|2008-02-19 08:00,19,110.81,110.81,110.765,110.765,4
20080601|2008-02-20 04:30,20,110.53,110.55,110.53,110.55,5
20080601|2008-02-20 05:00,20,110.625,110.625,110.625,110.625,50
20080601|2008-02-20 05:30,20,110.65,110.65,110.65,110.65,25
20080601|2008-02-20 06:30,20,110.65,110.65,110.65,110.65,4
20080601|2008-02-20 07:30,20,110.495,110.565,110.495,110.55,6
20080601|2008-02-20 08:00,20,110.61,110.65,110.61,110.65,5
20080601|2008-02-20 08:30,20,110.62,110.68,110.615,110.68,3
20080601|2008-02-20 09:00,20,110.7,110.7,110.67,110.68,10
20080601|2008-02-20 09:30,20,110.66,110.67,110.66,110.67,36
20080601|2008-02-20 11:00,20,110.6,110.6,110.58,110.58,96
20080601|2008-02-20 13:00,20,110.56,110.56,110.56,110.56,1
20080601|2008-02-21 01:30,21,110.415,110.415,110.415,110.415,1
20080601|2008-02-21 02:30,21,110.56,110.56,110.56,110.56,25
20080601|2008-02-21 03:00,21,110.475,110.475,110.475,110.475,1246
20080601|2008-02-21 04:00,21,110.455,110.455,110.455,110.455,50
20080601|2008-02-21 04:30,21,110.34,110.38,110.34,110.38,3
20080601|2008-02-21 05:30,21,110.38,110.38,110.38,110.38,1
20080601|2008-02-21 06:00,21,110.225,110.225,110.215,110.22,101
20080601|2008-02-21 06:30,21,110.2,110.2,110.2,110.2,13
20080601|2008-02-21 07:00,21,110.25,110.25,110.245,110.245,110
20080601|2008-02-21 07:30,21,110.195,110.21,110.195,110.21,2
20080601|2008-02-21 08:30,21,110.3,110.3,110.3,110.3,25
20080601|2008-02-21 09:00,21,110.25,110.25,110.25,110.25,4
20080601|2008-02-21 10:00,21,110.47,110.47,110.42,110.42,300
20080601|2008-02-21 14:30,21,110.615,110.615,110.615,110.615,5
20080601|2008-02-22 01:00,22,110.62,110.62,110.62,110.62,1
20080601|2008-02-22 02:00,22,110.74,110.805,110.74,110.805,563
20080601|2008-02-22 02:30,22,110.75,110.75,110.75,110.75,10
20080601|2008-02-22 03:30,22,110.65,110.65,110.6,110.6,306
20080601|2008-02-22 04:00,22,110.605,110.605,110.575,110.575,561
20080601|2008-02-22 04:30,22,110.575,110.575,110.575,110.575,300
20080601|2008-02-22 05:00,22,110.58,110.595,110.58,110.595,280
20080601|2008-02-22 06:30,22,110.675,110.675,110.675,110.675,25
20080601|2008-02-22 07:00,22,110.655,110.675,110.655,110.675,55
20080601|2008-02-22 09:30,22,110.675,110.675,110.655,110.655,287
20080601|2008-02-22 14:30,22,110.58,110.58,110.58,110.58,1
20080601|2008-02-25 01:00,25,110.435,110.435,110.435,110.435,1
20080601|2008-02-25 02:30,25,110.45,110.46,110.45,110.46,225
20080601|2008-02-25 03:00,25,110.45,110.45,110.45,110.45,5
20080601|2008-02-25 03:30,25,110.46,110.46,110.46,110.46,2
20080601|2008-02-25 04:00,25,110.455,110.46,110.455,110.46,383
20080601|2008-02-25 04:30,25,110.41,110.44,110.405,110.415,2713
20080601|2008-02-25 05:00,25,110.375,110.38,110.375,110.38,316
20080601|2008-02-25 05:30,25,110.445,110.45,110.445,110.45,387
20080601|2008-02-25 07:00,25,110.475,110.475,110.47,110.47,356
20080601|2008-02-25 08:30,25,110.56,110.56,110.56,110.56,1
20080601|2008-02-25 09:00,25,110.535,110.535,110.52,110.52,780
20080601|2008-02-25 09:30,25,110.485,110.485,110.485,110.485,5
20080601|2008-02-25 10:00,25,110.49,110.49,110.49,110.49,24
20080601|2008-02-25 10:30,25,110.555,110.555,110.555,110.555,12
20080601|2008-02-26 01:30,26,110.605,110.615,110.59,110.61,1797
20080601|2008-02-26 02:00,26,110.595,110.63,110.56,110.63,763
20080601|2008-02-26 03:00,26,110.38,110.38,110.25,110.25,57
20080601|2008-02-26 03:30,26,110.25,110.28,110.25,110.28,403
20080601|2008-02-26 04:00,26,110.25,110.25,110.25,110.25,154
20080601|2008-02-26 04:30,26,110.235,110.24,110.165,110.17,2503
20080601|2008-02-26 05:00,26,110.19,110.22,110.19,110.22,129
20080601|2008-02-26 05:30,26,110.22,110.22,110.22,110.22,95
20080601|2008-02-26 06:00,26,110.235,110.235,110.23,110.23,210
20080601|2008-02-26 06:30,26,110.23,110.23,110.225,110.225,47
20080601|2008-02-26 07:00,26,110.225,110.225,110.135,110.135,510
20080601|2008-02-26 07:30,26,110.135,110.21,110.135,110.195,446
20080601|2008-02-26 08:00,26,110.195,110.195,110.195,110.195,37
20080601|2008-02-26 08:30,26,110.28,110.33,110.27,110.32,238
20080601|2008-02-26 09:00,26,110.325,110.4,110.325,110.35,2550
20080601|2008-02-26 09:30,26,110.34,110.41,110.34,110.38,1271
20080601|2008-02-26 10:30,26,110.235,110.24,110.235,110.24,9
20080601|2008-02-26 11:00,26,110.24,110.24,110.23,110.23,37
20080601|2008-02-26 11:30,26,110.315,110.315,110.315,110.315,19
20080601|2008-02-26 13:00,26,110.35,110.35,110.35,110.35,10
20080601|2008-02-27 01:30,27,110.425,110.435,110.425,110.425,28
20080601|2008-02-27 02:00,27,110.39,110.39,110.39,110.39,10
20080601|2008-02-27 02:30,27,110.455,110.53,110.455,110.53,234
20080601|2008-02-27 03:00,27,110.66,110.66,110.66,110.66,1
20080601|2008-02-27 03:30,27,110.63,110.635,110.62,110.62,197
20080601|2008-02-27 04:00,27,110.6,110.605,110.6,110.605,646
20080601|2008-02-27 04:30,27,110.6,110.6,110.555,110.56,2788
20080601|2008-02-27 05:00,27,110.55,110.55,110.525,110.53,3048
20080601|2008-02-27 05:30,27,110.535,110.535,110.45,110.45,798
20080601|2008-02-27 06:00,27,110.5,110.5,110.5,110.5,250
20080601|2008-02-27 06:30,27,110.5,110.5,110.5,110.5,250
20080601|2008-02-27 07:00,27,110.53,110.53,110.53,110.53,10
20080601|2008-02-27 07:30,27,110.54,110.54,110.51,110.52,262
20080601|2008-02-27 08:00,27,110.49,110.55,110.49,110.55,704
20080601|2008-02-27 08:30,27,110.54,110.555,110.54,110.55,226
20080601|2008-02-27 09:00,27,110.57,110.57,110.445,110.525,312
20080601|2008-02-27 09:30,27,110.51,110.51,110.35,110.35,293
20080601|2008-02-27 10:00,27,110.33,110.345,110.33,110.34,815
20080601|2008-02-27 10:30,27,110.31,110.33,110.31,110.33,72
20080601|2008-02-27 11:00,27,110.32,110.335,110.32,110.33,207
20080601|2008-02-27 11:30,27,110.32,110.33,110.315,110.33,42
20080601|2008-02-28 01:00,28,110.455,110.455,110.455,110.455,1
20080601|2008-02-28 01:30,28,110.425,110.455,110.425,110.455,53
20080601|2008-02-28 02:00,28,110.415,110.415,110.415,110.415,50
20080601|2008-02-28 02:30,28,110.49,110.505,110.49,110.505,37
20080601|2008-02-28 03:00,28,110.475,110.515,110.475,110.515,849
20080601|2008-02-28 03:30,28,110.495,110.505,110.465,110.465,2285
20080601|2008-02-28 04:00,28,110.485,110.49,110.48,110.49,977
20080601|2008-02-28 04:30,28,110.53,110.575,110.53,110.56,1460
20080601|2008-02-28 05:00,28,110.49,110.505,110.49,110.505,2399
20080601|2008-02-28 05:30,28,110.485,110.505,110.485,110.49,2373
20080601|2008-02-28 06:00,28,110.49,110.505,110.49,110.505,10
20080601|2008-02-28 06:30,28,110.52,110.54,110.5,110.5,3120
20080601|2008-02-28 07:00,28,110.51,110.6,110.51,110.6,5987
20080601|2008-02-28 07:30,28,110.61,110.755,110.61,110.755,2107
20080601|2008-02-28 08:00,28,110.75,110.825,110.75,110.805,3258
20080601|2008-02-28 08:30,28,110.76,110.81,110.745,110.77,3790
20080601|2008-02-28 09:00,28,110.745,110.755,110.74,110.74,1818
20080601|2008-02-28 09:30,28,110.745,110.83,110.71,110.83,4320
20080601|2008-02-28 10:00,28,110.85,110.965,110.85,110.95,4839
20080601|2008-02-28 10:30,28,110.975,110.99,110.93,110.94,2527
20080601|2008-02-28 11:00,28,110.94,110.95,110.935,110.935,420
20080601|2008-02-28 11:30,28,110.87,110.875,110.87,110.875,60
20080601|2008-02-28 12:00,28,110.94,110.945,110.94,110.945,135
20080601|2008-02-28 12:30,28,110.965,110.97,110.96,110.965,237
20080601|2008-02-29 01:00,29,110.995,111.17,110.995,111.085,2844
20080601|2008-02-29 01:30,29,111.12,111.15,111.07,111.15,2429
20080601|2008-02-29 02:00,29,111.15,111.15,111.095,111.145,890
20080601|2008-02-29 02:30,29,111.125,111.125,111.035,111.035,6224
20080601|2008-02-29 03:00,29,111.03,111.11,111.03,111.105,3694
20080601|2008-02-29 03:30,29,111.105,111.18,111.08,111.175,2485
20080601|2008-02-29 04:00,29,111.175,111.305,111.175,111.305,3663
20080601|2008-02-29 04:30,29,111.305,111.34,111.305,111.31,12056
20080601|2008-02-29 05:00,29,111.305,111.34,111.295,111.295,7193
20080601|2008-02-29 05:30,29,111.31,111.445,111.31,111.4,3820
20080601|2008-02-29 06:00,29,111.37,111.415,111.295,111.325,4290
20080601|2008-02-29 06:30,29,111.31,111.47,111.31,111.42,4598
20080601|2008-02-29 07:00,29,111.425,111.43,111.37,111.37,7172
20080601|2008-02-29 07:30,29,111.39,111.39,111.34,111.38,6207
20080601|2008-02-29 08:00,29,111.375,111.5,111.36,111.49,5287
20080601|2008-02-29 08:30,29,111.485,111.55,111.44,111.47,5746
20080601|2008-02-29 09:00,29,111.475,111.53,111.455,111.495,7049
20080601|2008-02-29 09:30,29,111.535,111.62,111.52,111.55,7525
20080601|2008-02-29 10:00,29,111.565,111.585,111.505,111.585,8344
20080601|2008-02-29 10:30,29,111.55,111.56,111.54,111.55,4006
20080601|2008-02-29 11:00,29,111.56,111.585,111.5,111.52,1220
20080601|2008-02-29 11:30,29,111.535,111.535,111.535,111.535,4
20080601|2008-02-29 12:00,29,111.61,111.61,111.61,111.61,12
20080601|2008-02-29 12:30,29,111.61,111.65,111.61,111.65,166
20080601|2008-02-29 13:00,29,111.65,111.65,111.64,111.645,20
20080601|2008-02-29 13:30,29,111.635,111.635,111.635,111.635,13
20080601|2008-02-29 14:00,29,111.65,111.65,111.645,111.645,55
20080601|2008-02-29 14:30,29,111.645,111.645,111.63,111.63,3
20080601|2008-03-03 01:00,3,111.685,111.685,111.635,111.635,4406
20080601|2008-03-03 01:30,3,111.625,111.635,111.54,111.58,2467
20080601|2008-03-03 02:00,3,111.605,111.71,111.605,111.67,6177
20080601|2008-03-03 02:30,3,111.665,111.725,111.65,111.65,8430
20080601|2008-03-03 03:00,3,111.65,111.65,111.565,111.57,9283
20080601|2008-03-03 03:30,3,111.56,111.59,111.56,111.575,13311
20080601|2008-03-03 04:00,3,111.56,111.72,111.555,111.72,20943
20080601|2008-03-03 04:30,3,111.73,111.73,111.625,111.665,11230
20080601|2008-03-03 05:00,3,111.665,111.715,111.66,111.715,17401
20080601|2008-03-03 05:30,3,111.7,111.71,111.66,111.71,5166
20080601|2008-03-03 06:00,3,111.71,111.72,111.68,111.68,5289
20080601|2008-03-03 06:30,3,111.68,111.68,111.645,111.645,6125
20080601|2008-03-03 07:00,3,111.645,111.665,111.62,111.625,15064
20080601|2008-03-03 07:30,3,111.62,111.66,111.605,111.63,12671
20080601|2008-03-03 08:00,3,111.62,111.655,111.59,111.625,9081
20080601|2008-03-03 08:30,3,111.625,111.66,111.575,111.58,16317
20080601|2008-03-03 09:00,3,111.59,111.59,111.39,111.465,20185
20080601|2008-03-03 09:30,3,111.455,111.58,111.455,111.56,11124
20080601|2008-03-03 10:00,3,111.56,111.63,111.515,111.57,8466
20080601|2008-03-03 10:30,3,111.555,111.575,111.535,111.56,9476
20080601|2008-03-03 11:00,3,111.545,111.575,111.545,111.555,7952
20080601|2008-03-03 11:30,3,111.555,111.59,111.54,111.585,448
20080601|2008-03-03 12:00,3,111.575,111.62,111.575,111.615,3254
20080601|2008-03-03 12:30,3,111.62,111.625,111.59,111.59,11139
20080601|2008-03-03 13:00,3,111.585,111.6,111.575,111.6,150
20080601|2008-03-03 13:30,3,111.6,111.625,111.6,111.625,62
20080601|2008-03-03 14:00,3,111.635,111.64,111.605,111.605,47
20080601|2008-03-03 15:00,3,111.65,111.65,111.65,111.65,7
20080601|2008-03-04 01:00,4,111.535,111.575,111.465,111.49,4676
20080601|2008-03-04 01:30,4,111.49,111.55,111.49,111.495,7512
20080601|2008-03-04 02:00,4,111.505,111.51,111.4,111.42,14500
20080601|2008-03-04 02:30,4,111.42,111.48,111.41,111.455,26378
20080601|2008-03-04 03:00,4,111.455,111.49,111.45,111.49,23170
20080601|2008-03-04 03:30,4,111.495,111.52,111.475,111.515,27914
20080601|2008-03-04 04:00,4,111.52,111.605,111.5,111.585,37704
20080601|2008-03-04 04:30,4,111.58,111.655,111.545,111.64,37593
20080601|2008-03-04 05:00,4,111.64,111.745,111.625,111.74,24841
20080601|2008-03-04 05:30,4,111.74,111.785,111.74,111.755,28500
20080601|2008-03-04 06:00,4,111.755,111.76,111.66,111.66,14693
20080601|2008-03-04 06:30,4,111.665,111.69,111.63,111.69,31750
20080601|2008-03-04 07:00,4,111.695,111.725,111.67,111.675,22657
20080601|2008-03-04 07:30,4,111.675,111.71,111.655,111.675,43275
20080601|2008-03-04 08:00,4,111.68,111.78,111.68,111.72,55476
20080601|2008-03-04 08:30,4,111.715,111.725,111.6,111.62,27474
20080601|2008-03-04 09:00,4,111.615,111.68,111.595,111.67,27482
20080601|2008-03-04 09:30,4,111.665,111.86,111.65,111.855,35364
20080601|2008-03-04 10:00,4,111.855,111.88,111.8,111.845,45900
20080601|2008-03-04 10:30,4,111.84,111.85,111.795,111.845,20594
20080601|2008-03-04 11:00,4,111.845,111.87,111.83,111.835,7964
20080601|2008-03-04 11:30,4,111.825,111.825,111.8,111.805,2082
20080601|2008-03-04 12:00,4,111.805,111.85,111.8,111.835,3907
20080601|2008-03-04 12:30,4,111.82,111.875,111.82,111.865,1153
20080601|2008-03-04 13:00,4,111.89,111.94,111.84,111.855,1333
20080601|2008-03-04 13:30,4,111.86,111.86,111.8,111.815,330
20080601|2008-03-04 14:00,4,111.78,111.78,111.73,111.74,347
20080601|2008-03-04 14:30,4,111.735,111.735,111.68,111.71,483
20080601|2008-03-05 01:00,5,111.8,111.8,111.695,111.705,13450
20080601|2008-03-05 01:30,5,111.71,111.73,111.695,111.71,15447
20080601|2008-03-05 02:00,5,111.72,111.765,111.69,111.705,21814
20080601|2008-03-05 02:30,5,111.71,111.71,111.645,111.65,30620
20080601|2008-03-05 03:00,5,111.645,111.695,111.635,111.66,38015
20080601|2008-03-05 03:30,5,111.66,111.665,111.51,111.555,49039
20080601|2008-03-05 04:00,5,111.55,111.64,111.525,111.63,51965
20080601|2008-03-05 04:30,5,111.635,111.635,111.545,111.545,62997
20080601|2008-03-05 05:00,5,111.545,111.57,111.525,111.53,32408
20080601|2008-03-05 05:30,5,111.53,111.58,111.53,111.55,33721
20080601|2008-03-05 06:00,5,111.555,111.61,111.555,111.585,23169
20080601|2008-03-05 06:30,5,111.585,111.635,111.58,111.6,30140
20080601|2008-03-05 07:00,5,111.6,111.69,111.57,111.6,44014
20080601|2008-03-05 07:30,5,111.595,111.625,111.56,111.6,38129
20080601|2008-03-05 08:00,5,111.6,111.6,111.52,111.575,33059
20080601|2008-03-05 08:30,5,111.575,111.62,111.465,111.475,38563
20080601|2008-03-05 09:00,5,111.47,111.525,111.41,111.5,66204
20080601|2008-03-05 09:30,5,111.5,111.54,111.46,111.48,39843
20080601|2008-03-05 10:00,5,111.475,111.48,111.325,111.355,41823
20080601|2008-03-05 10:30,5,111.35,111.44,111.33,111.43,21004
20080601|2008-03-05 11:00,5,111.43,111.45,111.365,111.415,19999
20080601|2008-03-05 11:30,5,111.42,111.44,111.38,111.41,23322
20080601|2008-03-05 12:00,5,111.41,111.525,111.41,111.52,14259
20080601|2008-03-05 12:30,5,111.51,111.605,111.495,111.52,4091
20080601|2008-03-05 13:00,5,111.52,111.525,111.455,111.475,970
20080601|2008-03-05 13:30,5,111.48,111.51,111.445,111.48,401
20080601|2008-03-05 14:00,5,111.475,111.505,111.455,111.48,198
20080601|2008-03-05 14:30,5,111.485,111.49,111.405,111.415,597
20080601|2008-03-05 15:00,5,111.455,111.455,111.455,111.455,13
20080601|2008-03-06 01:00,6,111.53,111.53,111.405,111.435,13082
20080601|2008-03-06 01:30,6,111.435,111.485,111.435,111.46,20338
20080601|2008-03-06 02:00,6,111.465,111.68,111.46,111.68,52590
20080601|2008-03-06 02:30,6,111.68,111.72,111.575,111.605,52012
20080601|2008-03-06 03:00,6,111.605,111.655,111.575,111.58,43418
20080601|2008-03-06 03:30,6,111.58,111.58,111.53,111.56,37811
20080601|2008-03-06 04:00,6,111.56,111.625,111.54,111.565,38980
20080601|2008-03-06 04:30,6,111.565,111.58,111.535,111.545,19510
20080601|2008-03-06 05:00,6,111.545,111.555,111.515,111.53,32442
20080601|2008-03-06 05:30,6,111.53,111.59,111.525,111.54,28204
20080601|2008-03-06 06:00,6,111.54,111.585,111.505,111.58,21666
20080601|2008-03-06 06:30,6,111.58,111.58,111.515,111.565,24456
20080601|2008-03-06 07:00,6,111.57,111.685,111.565,111.675,45161
20080601|2008-03-06 07:30,6,111.675,111.68,111.51,111.55,59359
20080601|2008-03-06 08:00,6,111.55,111.55,111.37,111.485,72754
20080601|2008-03-06 08:30,6,111.49,111.63,111.48,111.58,48519
20080601|2008-03-06 09:00,6,111.58,111.625,111.51,111.54,45073
20080601|2008-03-06 09:30,6,111.54,111.555,111.39,111.405,64450
20080601|2008-03-06 10:00,6,111.41,111.53,111.34,111.46,63906
20080601|2008-03-06 10:30,6,111.455,111.52,111.45,111.5,29972
20080601|2008-03-06 11:00,6,111.505,111.555,111.495,111.54,10881
20080601|2008-03-06 11:30,6,111.545,111.555,111.46,111.49,7164
20080601|2008-03-06 12:00,6,111.49,111.52,111.445,111.495,3637
20080601|2008-03-06 12:30,6,111.475,111.505,111.465,111.485,1042
20080601|2008-03-06 13:00,6,111.49,111.49,111.46,111.475,494
20080601|2008-03-06 13:30,6,111.475,111.475,111.425,111.45,425
20080601|2008-03-06 14:00,6,111.46,111.505,111.45,111.495,614
20080601|2008-03-06 14:30,6,111.505,111.555,111.48,111.52,556
20080601|2008-03-06 15:00,6,111.56,111.56,111.56,111.56,37
20080601|2008-03-07 01:00,7,111.61,111.725,111.6,111.695,14711
20080601|2008-03-07 01:30,7,111.69,111.7,111.63,111.64,13322
20080601|2008-03-07 02:00,7,111.64,111.79,111.6,111.735,49222
20080601|2008-03-07 02:30,7,111.735,112.055,111.735,111.985,79226
20080601|2008-03-07 03:00,7,111.985,111.99,111.88,111.965,58717
20080601|2008-03-07 03:30,7,111.96,111.995,111.91,111.93,41808
20080601|2008-03-07 04:00,7,111.93,111.935,111.86,111.92,27426
20080601|2008-03-07 04:30,7,111.92,111.97,111.87,111.87,22568
20080601|2008-03-07 05:00,7,111.87,111.89,111.815,111.835,22306
20080601|2008-03-07 05:30,7,111.835,111.9,111.83,111.865,14837
20080601|2008-03-07 06:00,7,111.86,111.9,111.84,111.875,38707
20080601|2008-03-07 06:30,7,111.87,111.9,111.82,111.885,29220
20080601|2008-03-07 07:00,7,111.89,112.05,111.77,112.01,62915
20080601|2008-03-07 07:30,7,112,112.06,111.9,111.955,73957
20080601|2008-03-07 08:00,7,111.955,112.05,111.955,111.98,36597
20080601|2008-03-07 08:30,7,111.98,112.015,111.805,111.82,59399
20080601|2008-03-07 09:00,7,111.815,111.84,111.63,111.645,71523
20080601|2008-03-07 09:30,7,111.645,111.645,111.4,111.635,88948
20080601|2008-03-07 10:00,7,111.63,111.8,111.595,111.78,38971
20080601|2008-03-07 10:30,7,111.785,111.785,111.71,111.735,17601
20080601|2008-03-07 11:00,7,111.735,111.895,111.735,111.84,18388
20080601|2008-03-07 11:30,7,111.84,111.875,111.785,111.81,7235
20080601|2008-03-07 12:00,7,111.82,111.835,111.75,111.76,1918
20080601|2008-03-07 12:30,7,111.785,111.85,111.765,111.835,577
20080601|2008-03-07 13:00,7,111.825,111.875,111.8,111.805,731
20080601|2008-03-07 13:30,7,111.85,111.87,111.77,111.8,401
20080601|2008-03-07 14:00,7,111.79,111.84,111.755,111.84,1052
20080601|2008-03-07 14:30,7,111.84,111.84,111.75,111.755,311
20080601|2008-03-07 15:00,7,111.825,111.825,111.825,111.825,6
20080601|2008-03-10 02:00,10,111.84,111.905,111.77,111.775,10819
20080601|2008-03-10 02:30,10,111.77,111.98,111.77,111.98,16086
20080601|2008-03-10 03:00,10,111.985,111.99,111.9,111.965,21416
20080601|2008-03-10 03:30,10,111.965,112.065,111.935,112.045,23953
20080601|2008-03-10 04:00,10,112.05,112.11,112.01,112.035,28430
20080601|2008-03-10 04:30,10,112.035,112.045,111.98,112.005,20439
20080601|2008-03-10 05:00,10,112.005,112.01,111.96,112.01,12941
20080601|2008-03-10 05:30,10,112.01,112.03,111.975,111.98,15356
20080601|2008-03-10 06:00,10,111.98,112.045,111.97,112.045,14008
20080601|2008-03-10 06:30,10,112.045,112.09,112.03,112.03,18328
20080601|2008-03-10 07:00,10,112.035,112.08,112.005,112.055,22532
20080601|2008-03-10 07:30,10,112.05,112.165,112.025,112.065,44029
20080601|2008-03-10 08:00,10,112.065,112.065,111.99,112.02,21649
20080601|2008-03-10 08:30,10,112.02,112.105,112.005,112.005,27236
20080601|2008-03-10 09:00,10,112.01,112.105,112,112.015,30671
20080601|2008-03-10 09:30,10,112.015,112.055,111.985,112.045,25289
20080601|2008-03-10 10:00,10,112.04,112.125,112,112.12,36015
20080601|2008-03-10 10:30,10,112.12,112.315,112.115,112.25,55271
20080601|2008-03-10 11:00,10,112.245,112.335,112.165,112.245,50858
20080601|2008-03-10 11:30,10,112.245,112.25,112.185,112.2,11974
20080601|2008-03-10 12:00,10,112.2,112.21,112.165,112.205,6212
20080601|2008-03-10 12:30,10,112.205,112.22,112.17,112.205,4927
20080601|2008-03-10 13:00,10,112.2,112.25,112.195,112.235,4187
20080601|2008-03-10 13:30,10,112.235,112.235,112.175,112.19,1779
20080601|2008-03-10 14:00,10,112.19,112.205,112.18,112.18,592
20080601|2008-03-10 14:30,10,112.18,112.225,112.16,112.205,1222
20080601|2008-03-10 15:00,10,112.205,112.205,112.185,112.185,54
20080601|2008-03-10 15:30,10,112.195,112.235,112.17,112.17,291
20080601|2008-03-10 16:00,10,112.16,112.16,112.16,112.16,2
20080601|2008-03-11 02:00,11,112.1,112.11,112.025,112.05,17131
20080601|2008-03-11 02:30,11,112.05,112.08,112,112.07,16510
20080601|2008-03-11 03:00,11,112.07,112.07,111.98,112.05,26010
20080601|2008-03-11 03:30,11,112.05,112.105,112.03,112.05,18755
20080601|2008-03-11 04:00,11,112.055,112.07,111.855,111.915,54201
20080601|2008-03-11 04:30,11,111.91,111.915,111.82,111.83,38517
20080601|2008-03-11 05:00,11,111.825,111.865,111.675,111.815,89031
20080601|2008-03-11 05:30,11,111.815,111.89,111.77,111.85,28841
20080601|2008-03-11 06:00,11,111.845,111.9,111.825,111.865,22336
20080601|2008-03-11 06:30,11,111.86,111.91,111.79,111.905,27018
20080601|2008-03-11 07:00,11,111.91,111.925,111.75,111.755,32039
20080601|2008-03-11 07:30,11,111.755,111.76,111.415,111.445,131395
20080601|2008-03-11 08:00,11,111.445,111.62,111.445,111.61,73165
20080601|2008-03-11 08:30,11,111.61,111.615,111.51,111.555,60845
20080601|2008-03-11 09:00,11,111.555,111.585,111.49,111.52,36888
20080601|2008-03-11 09:30,11,111.52,111.625,111.51,111.52,42710
20080601|2008-03-11 10:00,11,111.52,111.64,111.515,111.585,39493
20080601|2008-03-11 10:30,11,111.585,111.675,111.495,111.64,54553
20080601|2008-03-11 11:00,11,111.64,111.68,111.58,111.635,37209
20080601|2008-03-11 11:30,11,111.635,111.72,111.615,111.63,30037
20080601|2008-03-11 12:00,11,111.625,111.69,111.62,111.63,14060
20080601|2008-03-11 12:30,11,111.625,111.675,111.61,111.62,8460
20080601|2008-03-11 13:00,11,111.625,111.645,111.615,111.63,1772
20080601|2008-03-11 13:30,11,111.63,111.63,111.55,111.565,1840
20080601|2008-03-11 14:00,11,111.565,111.57,111.525,111.555,1067
20080601|2008-03-11 14:30,11,111.55,111.57,111.525,111.525,491
20080601|2008-03-11 15:00,11,111.515,111.53,111.49,111.53,323
20080601|2008-03-11 15:30,11,111.53,111.55,111.515,111.55,293
20080601|2008-03-11 16:00,11,111.525,111.525,111.525,111.525,14
20080601|2008-03-12 02:00,12,111.61,111.63,111.49,111.5,20161
20080601|2008-03-12 02:30,12,111.505,111.535,111.465,111.485,21585
20080601|2008-03-12 03:00,12,111.485,111.515,111.41,111.435,34792
20080601|2008-03-12 03:30,12,111.44,111.5,111.41,111.47,38080
20080601|2008-03-12 04:00,12,111.47,111.475,111.345,111.415,43379
20080601|2008-03-12 04:30,12,111.415,111.445,111.305,111.315,44565
20080601|2008-03-12 05:00,12,111.31,111.4,111.245,111.395,58787
20080601|2008-03-12 05:30,12,111.39,111.41,111.365,111.395,23130
20080601|2008-03-12 06:00,12,111.4,111.4,111.345,111.37,22513
20080601|2008-03-12 06:30,12,111.375,111.525,111.365,111.475,43237
20080601|2008-03-12 07:00,12,111.475,111.555,111.47,111.495,31588
20080601|2008-03-12 07:30,12,111.5,111.51,111.425,111.49,35523
20080601|2008-03-12 08:00,12,111.49,111.53,111.36,111.44,40221
20080601|2008-03-12 08:30,12,111.435,111.55,111.385,111.515,51364
20080601|2008-03-12 09:00,12,111.52,111.595,111.505,111.555,46009
20080601|2008-03-12 09:30,12,111.555,111.585,111.5,111.515,38248
20080601|2008-03-12 10:00,12,111.515,111.53,111.44,111.48,36538
20080601|2008-03-12 10:30,12,111.48,111.575,111.48,111.575,31103
20080601|2008-03-12 11:00,12,111.57,111.595,111.52,111.55,36791
20080601|2008-03-12 11:30,12,111.55,111.555,111.43,111.43,59867
20080601|2008-03-12 12:00,12,111.43,111.485,111.41,111.48,20081
20080601|2008-03-12 12:30,12,111.47,111.525,111.465,111.525,15712
20080601|2008-03-12 13:00,12,111.525,111.575,111.52,111.545,4060
20080601|2008-03-12 13:30,12,111.54,111.57,111.505,111.565,1836
20080601|2008-03-12 14:00,12,111.565,111.625,111.565,111.615,1744
20080601|2008-03-12 14:30,12,111.615,111.655,111.605,111.645,2345
20080601|2008-03-12 15:00,12,111.635,111.645,111.62,111.62,108
20080601|2008-03-12 15:30,12,111.62,111.62,111.595,111.595,293
20080601|2008-03-12 16:00,12,111.6,111.6,111.6,111.6,35
20080601|2008-03-13 02:00,13,111.74,111.91,111.71,111.875,30693
20080601|2008-03-13 02:30,13,111.88,111.88,111.785,111.785,22846
20080601|2008-03-13 03:00,13,111.785,111.82,111.735,111.805,29211
20080601|2008-03-13 03:30,13,111.81,111.97,111.8,111.905,57160
20080601|2008-03-13 04:00,13,111.91,111.935,111.85,111.85,35347
20080601|2008-03-13 04:30,13,111.845,111.865,111.8,111.845,45461
20080601|2008-03-13 05:00,13,111.845,111.935,111.845,111.89,29105
20080601|2008-03-13 05:30,13,111.89,111.94,111.85,111.895,26878
20080601|2008-03-13 06:00,13,111.895,111.9,111.86,111.895,21065
20080601|2008-03-13 06:30,13,111.89,111.895,111.82,111.865,22665
20080601|2008-03-13 07:00,13,111.865,111.935,111.835,111.905,26244
20080601|2008-03-13 07:30,13,111.9,111.93,111.76,111.805,61100
20080601|2008-03-13 08:00,13,111.805,111.87,111.775,111.83,23189
20080601|2008-03-13 08:30,13,111.835,111.915,111.83,111.895,44295
20080601|2008-03-13 09:00,13,111.895,111.895,111.75,111.845,42371
20080601|2008-03-13 09:30,13,111.845,111.9,111.825,111.845,31055
20080601|2008-03-13 10:00,13,111.845,111.88,111.685,111.745,61703
20080601|2008-03-13 10:30,13,111.745,111.76,111.62,111.625,41263
20080601|2008-03-13 11:00,13,111.62,111.685,111.575,111.645,42293
20080601|2008-03-13 11:30,13,111.64,111.675,111.595,111.645,18491
20080601|2008-03-13 12:00,13,111.64,111.65,111.515,111.525,9966
20080601|2008-03-13 12:30,13,111.525,111.59,111.485,111.55,12595
20080601|2008-03-13 13:00,13,111.55,111.585,111.5,111.52,5916
20080601|2008-03-13 13:30,13,111.52,111.575,111.51,111.545,2766
20080601|2008-03-13 14:00,13,111.545,111.57,111.535,111.54,501
20080601|2008-03-13 14:30,13,111.535,111.595,111.53,111.585,334
20080601|2008-03-13 15:00,13,111.6,111.6,111.55,111.59,27
20080601|2008-03-13 15:30,13,111.585,111.605,111.565,111.605,374
20080601|2008-03-13 16:00,13,111.58,111.58,111.58,111.58,3
20080601|2008-03-14 02:00,14,111.66,111.665,111.58,111.59,8022
20080601|2008-03-14 02:30,14,111.59,111.75,111.585,111.735,16692
20080601|2008-03-14 03:00,14,111.73,111.735,111.58,111.615,28766
20080601|2008-03-14 03:30,14,111.61,111.675,111.56,111.615,29455
20080601|2008-03-14 04:00,14,111.615,111.635,111.555,111.565,25656
20080601|2008-03-14 04:30,14,111.57,111.605,111.55,111.555,22095
20080601|2008-03-14 05:00,14,111.555,111.575,111.36,111.38,59954
20080601|2008-03-14 05:30,14,111.375,111.4,111.275,111.395,66314
20080601|2008-03-14 06:00,14,111.395,111.44,111.38,111.425,23409
20080601|2008-03-14 06:30,14,111.425,111.435,111.35,111.39,21298
20080601|2008-03-14 07:00,14,111.385,111.52,111.375,111.5,31702
20080601|2008-03-14 07:30,14,111.495,111.5,111.285,111.37,63632
20080601|2008-03-14 08:00,14,111.37,111.405,111.145,111.405,85597
20080601|2008-03-14 08:30,14,111.405,111.9,111.39,111.9,100387
20080601|2008-03-14 09:00,14,111.905,111.95,111.61,111.705,126471
20080601|2008-03-14 09:30,14,111.7,111.875,111.645,111.675,78305
20080601|2008-03-14 10:00,14,111.675,111.8,111.635,111.795,54992
20080601|2008-03-14 10:30,14,111.79,111.845,111.725,111.745,54110
20080601|2008-03-14 11:00,14,111.75,111.765,111.69,111.715,34385
20080601|2008-03-14 11:30,14,111.715,111.85,111.71,111.845,29600
20080601|2008-03-14 12:00,14,111.845,111.925,111.84,111.91,15657
20080601|2008-03-14 12:30,14,111.91,111.93,111.865,111.895,4216
20080601|2008-03-14 13:00,14,111.89,111.98,111.855,111.965,6886
20080601|2008-03-14 13:30,14,111.965,112.01,111.93,111.935,2207
20080601|2008-03-14 14:00,14,111.94,111.99,111.89,111.895,1211
20080601|2008-03-14 14:30,14,111.895,111.93,111.89,111.9,400
20080601|2008-03-14 15:00,14,111.915,111.915,111.9,111.9,314
20080601|2008-03-14 15:30,14,111.9,111.91,111.855,111.91,418
20080601|2008-03-14 16:00,14,111.91,111.91,111.91,111.91,23
20080601|2008-03-17 02:00,17,112.16,112.26,112.08,112.125,31553
20080601|2008-03-17 02:30,17,112.125,112.195,112.11,112.155,22490
20080601|2008-03-17 03:00,17,112.15,112.175,112.005,112.105,35822
20080601|2008-03-17 03:30,17,112.105,112.29,112.07,112.265,49388
20080601|2008-03-17 04:00,17,112.265,112.385,112.24,112.27,52347
20080601|2008-03-17 04:30,17,112.27,112.35,112.24,112.295,27768
20080601|2008-03-17 05:00,17,112.295,112.325,112.195,112.31,28487
20080601|2008-03-17 05:30,17,112.315,112.36,112.275,112.335,28927
20080601|2008-03-17 06:00,17,112.335,112.37,112.24,112.29,32901
20080601|2008-03-17 06:30,17,112.3,112.3,112.2,112.245,26481
20080601|2008-03-17 07:00,17,112.245,112.245,112.165,112.185,39808
20080601|2008-03-17 07:30,17,112.19,112.245,112.16,112.24,35545
20080601|2008-03-17 08:00,17,112.245,112.28,112.22,112.26,28131
20080601|2008-03-17 08:30,17,112.26,112.26,112.085,112.11,52183
20080601|2008-03-17 09:00,17,112.1,112.17,112.035,112.06,57744
20080601|2008-03-17 09:30,17,112.06,112.09,111.96,112.03,56270
20080601|2008-03-17 10:00,17,112.035,112.145,112.035,112.09,41311
20080601|2008-03-17 10:30,17,112.085,112.19,112.05,112.19,44545
20080601|2008-03-17 11:00,17,112.19,112.31,112.155,112.3,44011
20080601|2008-03-17 11:30,17,112.3,112.31,112.21,112.21,29851
20080601|2008-03-17 12:00,17,112.215,112.3,112.195,112.275,9590
20080601|2008-03-17 12:30,17,112.275,112.29,112.225,112.25,9203
20080601|2008-03-17 13:00,17,112.25,112.27,112.205,112.245,2878
20080601|2008-03-17 13:30,17,112.245,112.265,112.2,112.215,1334
20080601|2008-03-17 14:00,17,112.235,112.235,112.15,112.155,1092
20080601|2008-03-17 14:30,17,112.155,112.16,112.12,112.15,1131
20080601|2008-03-17 15:00,17,112.155,112.165,112.135,112.135,462
20080601|2008-03-17 15:30,17,112.135,112.19,112.12,112.14,500
20080601|2008-03-17 16:00,17,112.16,112.16,112.16,112.16,34
20080601|2008-03-18 02:00,18,112.12,112.13,112.05,112.065,11552
20080601|2008-03-18 02:30,18,112.07,112.1,112.055,112.08,8870
20080601|2008-03-18 03:00,18,112.085,112.15,112.05,112.115,24308
20080601|2008-03-18 03:30,18,112.115,112.135,111.985,112.03,36602
20080601|2008-03-18 04:00,18,112.025,112.035,111.93,112.035,29078
20080601|2008-03-18 04:30,18,112.035,112.04,111.99,112.02,22354
20080601|2008-03-18 05:00,18,112.02,112.04,111.97,111.985,24970
20080601|2008-03-18 05:30,18,111.985,112.045,111.975,112.045,20087
20080601|2008-03-18 06:00,18,112.04,112.09,112.03,112.055,25345
20080601|2008-03-18 06:30,18,112.055,112.105,112.02,112.025,29356
20080601|2008-03-18 07:00,18,112.025,112.025,111.85,111.915,49053
20080601|2008-03-18 07:30,18,111.91,111.98,111.88,111.91,27756
20080601|2008-03-18 08:00,18,111.915,111.915,111.665,111.81,49615
20080601|2008-03-18 08:30,18,111.81,111.81,111.545,111.57,53669
20080601|2008-03-18 09:00,18,111.57,111.69,111.555,111.685,39027
20080601|2008-03-18 09:30,18,111.685,111.69,111.555,111.575,32218
20080601|2008-03-18 10:00,18,111.575,111.61,111.46,111.47,34549
20080601|2008-03-18 10:30,18,111.47,111.545,111.42,111.51,31944
20080601|2008-03-18 11:00,18,111.51,111.61,111.495,111.59,26342
20080601|2008-03-18 11:30,18,111.595,111.655,111.58,111.615,16082
20080601|2008-03-18 12:00,18,111.615,111.645,111.585,111.585,6505
20080601|2008-03-18 12:30,18,111.59,111.61,111.58,111.59,3469
20080601|2008-03-18 13:00,18,111.59,111.68,111.485,111.585,17462
20080601|2008-03-18 13:30,18,111.59,111.67,111.47,111.47,6628
20080601|2008-03-18 14:00,18,111.47,111.525,111.455,111.515,1629
20080601|2008-03-18 14:30,18,111.515,111.55,111.44,111.45,1010
20080601|2008-03-18 15:00,18,111.455,111.455,111.45,111.45,80
20080601|2008-03-18 15:30,18,111.47,111.47,111.415,111.43,498
20080601|2008-03-18 16:00,18,111.44,111.44,111.44,111.44,3
20080601|2008-03-19 02:00,19,111.585,111.585,111.41,111.5,17287
20080601|2008-03-19 02:30,19,111.495,111.585,111.48,111.505,14728
20080601|2008-03-19 03:00,19,111.5,111.5,111.395,111.47,30901
20080601|2008-03-19 03:30,19,111.475,111.91,111.475,111.725,65364
20080601|2008-03-19 04:00,19,111.715,111.845,111.68,111.81,37685
20080601|2008-03-19 04:30,19,111.8,111.83,111.64,111.65,30119
20080601|2008-03-19 05:00,19,111.65,111.76,111.58,111.61,28140
20080601|2008-03-19 05:30,19,111.61,111.71,111.605,111.695,17306
20080601|2008-03-19 06:00,19,111.695,111.79,111.69,111.695,27917
20080601|2008-03-19 06:30,19,111.695,111.74,111.615,111.695,29048
20080601|2008-03-19 07:00,19,111.69,111.7,111.565,111.59,19080
20080601|2008-03-19 07:30,19,111.585,111.585,111.455,111.46,38924
20080601|2008-03-19 08:00,19,111.46,111.49,111.285,111.37,68146
20080601|2008-03-19 08:30,19,111.37,111.435,111.315,111.395,64576
20080601|2008-03-19 09:00,19,111.39,111.49,111.34,111.41,54372
20080601|2008-03-19 09:30,19,111.41,111.48,111.325,111.39,33376
20080601|2008-03-19 10:00,19,111.39,111.395,111.1,111.13,64089
20080601|2008-03-19 10:30,19,111.13,111.28,111.13,111.245,40422
20080601|2008-03-19 11:00,19,111.245,111.315,111.21,111.31,38802
20080601|2008-03-19 11:30,19,111.305,111.415,111.305,111.37,30934
20080601|2008-03-19 12:00,19,111.375,111.44,111.34,111.375,15535
20080601|2008-03-19 12:30,19,111.37,111.41,111.355,111.405,8275
20080601|2008-03-19 13:00,19,111.4,111.43,111.39,111.4,5529
20080601|2008-03-19 13:30,19,111.41,111.445,111.4,111.44,1506
20080601|2008-03-19 14:00,19,111.43,111.435,111.38,111.425,469
20080601|2008-03-19 14:30,19,111.43,111.465,111.43,111.455,695
20080601|2008-03-19 15:00,19,111.455,111.475,111.455,111.47,251
20080601|2008-03-19 15:30,19,111.47,111.5,111.455,111.5,207
20080601|2008-03-19 16:00,19,111.5,111.5,111.5,111.5,18
20080601|2008-03-20 02:00,20,111.4,111.535,111.395,111.53,13173
20080601|2008-03-20 02:30,20,111.525,111.525,111.445,111.475,10852
20080601|2008-03-20 03:00,20,111.47,111.525,111.425,111.48,32387
20080601|2008-03-20 03:30,20,111.475,111.53,111.365,111.39,28433
20080601|2008-03-20 04:00,20,111.39,111.395,111.27,111.285,23226
20080601|2008-03-20 04:30,20,111.285,111.295,111.225,111.25,28081
20080601|2008-03-20 05:00,20,111.245,111.295,111.19,111.25,28521
20080601|2008-03-20 05:30,20,111.245,111.265,111.205,111.24,24426
20080601|2008-03-20 06:00,20,111.24,111.29,111.225,111.285,15973
20080601|2008-03-20 06:30,20,111.285,111.3,111.2,111.21,12491
20080601|2008-03-20 07:00,20,111.21,111.235,111.11,111.19,23863
20080601|2008-03-20 07:30,20,111.185,111.265,111.18,111.205,25962
20080601|2008-03-20 08:00,20,111.205,111.215,111.15,111.19,21604
20080601|2008-03-20 08:30,20,111.185,111.235,111.1,111.11,29977
20080601|2008-03-20 09:00,20,111.11,111.175,111.005,111.04,57496
20080601|2008-03-20 09:30,20,111.045,111.045,110.935,110.95,44938
20080601|2008-03-20 10:00,20,110.945,111.025,110.925,110.96,33431
20080601|2008-03-20 10:30,20,110.955,111.02,110.945,111.005,25530
20080601|2008-03-20 11:00,20,111.005,111.02,110.975,111.015,21472
20080601|2008-03-20 11:30,20,111.015,111.02,110.995,111.005,14090
20080601|2008-03-20 12:00,20,111.005,111.03,110.995,111.03,11434
20080601|2008-03-20 12:30,20,111.025,111.03,110.98,111.005,9386
20080601|2008-03-20 13:00,20,111.005,111.005,110.98,111.005,2397
20080601|2008-03-20 13:30,20,110.995,111.005,110.975,110.995,477
20080601|2008-03-20 14:00,20,110.98,110.99,110.98,110.99,51
20080601|2008-03-20 14:30,20,110.99,110.995,110.975,110.975,77
20080601|2008-03-20 15:00,20,110.975,110.995,110.975,110.975,62
20080601|2008-03-20 15:30,20,110.98,111.015,110.975,110.975,357
20080601|2008-03-25 02:00,25,110.7,110.7,110.53,110.625,29367
20080601|2008-03-25 02:30,25,110.625,110.68,110.55,110.585,26841
20080601|2008-03-25 03:00,25,110.585,110.63,110.465,110.475,31010
20080601|2008-03-25 03:30,25,110.48,110.55,110.425,110.445,37639
20080601|2008-03-25 04:00,25,110.445,110.46,110.25,110.31,53842
20080601|2008-03-25 04:30,25,110.31,110.37,110.3,110.33,26443
20080601|2008-03-25 05:00,25,110.33,110.335,110.27,110.28,32190
20080601|2008-03-25 05:30,25,110.28,110.3,110.09,110.175,53164
20080601|2008-03-25 06:00,25,110.175,110.22,110.135,110.21,23058
20080601|2008-03-25 06:30,25,110.21,110.275,110.2,110.265,19665
20080601|2008-03-25 07:00,25,110.265,110.32,110.265,110.28,23837
20080601|2008-03-25 07:30,25,110.28,110.325,110.26,110.305,16384
20080601|2008-03-25 08:00,25,110.305,110.33,110.285,110.315,14666
20080601|2008-03-25 08:30,25,110.315,110.365,110.275,110.315,37315
20080601|2008-03-25 09:00,25,110.32,110.38,110.295,110.38,49897
20080601|2008-03-25 09:30,25,110.375,110.44,110.355,110.385,37032
20080601|2008-03-25 10:00,25,110.385,110.39,110.235,110.26,31009
20080601|2008-03-25 10:30,25,110.255,110.27,110.195,110.255,23166
20080601|2008-03-25 11:00,25,110.255,110.275,110.085,110.11,38416
20080601|2008-03-25 11:30,25,110.11,110.145,110.11,110.13,15952
20080601|2008-03-25 12:00,25,110.125,110.16,110.11,110.155,4795
20080601|2008-03-25 12:30,25,110.15,110.215,110.15,110.19,7589
20080601|2008-03-25 13:00,25,110.19,110.225,110.18,110.225,1478
20080601|2008-03-25 13:30,25,110.23,110.23,110.195,110.205,625
20080601|2008-03-25 14:00,25,110.2,110.205,110.19,110.19,231
20080601|2008-03-25 14:30,25,110.195,110.195,110.15,110.155,214
20080601|2008-03-25 15:00,25,110.155,110.175,110.145,110.15,136
20080601|2008-03-25 15:30,25,110.15,110.205,110.15,110.19,189
20080601|2008-03-26 02:00,26,110.19,110.275,110.16,110.27,12595
20080601|2008-03-26 02:30,26,110.26,110.29,110.165,110.23,19872
20080601|2008-03-26 03:00,26,110.235,110.35,110.22,110.305,26025
20080601|2008-03-26 03:30,26,110.31,110.36,110.19,110.205,47166
20080601|2008-03-26 04:00,26,110.2,110.22,110.1,110.2,54433
20080601|2008-03-26 04:30,26,110.2,110.225,109.995,110,72550
20080601|2008-03-26 05:00,26,110,110.04,109.95,110.025,50409
20080601|2008-03-26 05:30,26,110.03,110.09,110.02,110.045,34670
20080601|2008-03-26 06:00,26,110.045,110.07,110.01,110.02,30882
20080601|2008-03-26 06:30,26,110.02,110.13,109.985,110.13,26190
20080601|2008-03-26 07:00,26,110.125,110.155,110.065,110.155,30233
20080601|2008-03-26 07:30,26,110.16,110.24,110.155,110.205,41553
20080601|2008-03-26 08:00,26,110.205,110.26,110.185,110.26,26194
20080601|2008-03-26 08:30,26,110.255,110.365,110.24,110.255,38961
20080601|2008-03-26 09:00,26,110.255,110.345,110.21,110.345,37588
20080601|2008-03-26 09:30,26,110.345,110.4,110.33,110.34,44282
20080601|2008-03-26 10:00,26,110.34,110.355,110.27,110.28,25506
20080601|2008-03-26 10:30,26,110.285,110.35,110.24,110.24,30612
20080601|2008-03-26 11:00,26,110.245,110.25,110.175,110.19,35170
20080601|2008-03-26 11:30,26,110.19,110.23,110.155,110.225,14459
20080601|2008-03-26 12:00,26,110.23,110.26,110.21,110.23,10014
20080601|2008-03-26 12:30,26,110.235,110.265,110.23,110.265,3776
20080601|2008-03-26 13:00,26,110.265,110.27,110.24,110.255,3092
20080601|2008-03-26 13:30,26,110.255,110.28,110.25,110.26,1041
20080601|2008-03-26 14:00,26,110.26,110.265,110.24,110.265,1624
20080601|2008-03-26 14:30,26,110.265,110.31,110.265,110.29,392
20080601|2008-03-26 15:00,26,110.29,110.33,110.29,110.31,99
20080601|2008-03-26 15:30,26,110.335,110.345,110.31,110.335,208
20080601|2008-03-26 16:00,26,110.295,110.295,110.295,110.295,19
20080601|2008-03-27 02:00,27,110.17,110.27,110.16,110.25,17293
20080601|2008-03-27 02:30,27,110.245,110.26,110.185,110.205,11969
20080601|2008-03-27 03:00,27,110.205,110.235,110.105,110.23,33431
20080601|2008-03-27 03:30,27,110.23,110.34,110.16,110.285,28053
20080601|2008-03-27 04:00,27,110.28,110.29,110.2,110.24,28629
20080601|2008-03-27 04:30,27,110.245,110.255,110.18,110.24,35902
20080601|2008-03-27 05:00,27,110.24,110.34,110.24,110.31,38307
20080601|2008-03-27 05:30,27,110.305,110.315,110.19,110.19,29848
20080601|2008-03-27 06:00,27,110.19,110.27,110.185,110.245,15686
20080601|2008-03-27 06:30,27,110.245,110.3,110.235,110.25,14243
20080601|2008-03-27 07:00,27,110.25,110.29,110.215,110.225,20836
20080601|2008-03-27 07:30,27,110.225,110.25,110.19,110.245,31877
20080601|2008-03-27 08:00,27,110.245,110.26,110.19,110.22,23034
20080601|2008-03-27 08:30,27,110.22,110.285,110.185,110.275,41066
20080601|2008-03-27 09:00,27,110.275,110.395,110.255,110.375,54798
20080601|2008-03-27 09:30,27,110.375,110.41,110.305,110.355,53332
20080601|2008-03-27 10:00,27,110.355,110.4,110.295,110.32,32208
20080601|2008-03-27 10:30,27,110.32,110.365,110.265,110.32,32789
20080601|2008-03-27 11:00,27,110.325,110.33,110.215,110.225,34147
20080601|2008-03-27 11:30,27,110.22,110.225,110.165,110.205,12787
20080601|2008-03-27 12:00,27,110.2,110.205,110.16,110.205,8379
20080601|2008-03-27 12:30,27,110.195,110.27,110.195,110.265,3647
20080601|2008-03-27 13:00,27,110.265,110.285,110.225,110.235,1965
20080601|2008-03-27 13:30,27,110.23,110.23,110.13,110.15,1428
20080601|2008-03-27 14:00,27,110.16,110.205,110.16,110.2,510
20080601|2008-03-27 14:30,27,110.21,110.26,110.205,110.25,247
20080601|2008-03-27 15:00,27,110.25,110.25,110.21,110.21,81
20080601|2008-03-27 15:30,27,110.2,110.26,110.2,110.255,123
20080601|2008-03-28 02:00,28,110.1,110.19,110.1,110.11,12924
20080601|2008-03-28 02:30,28,110.11,110.14,110.02,110.11,17570
20080601|2008-03-28 03:00,28,110.105,110.25,110.105,110.22,15971
20080601|2008-03-28 03:30,28,110.22,110.23,110.12,110.13,18214
20080601|2008-03-28 04:00,28,110.13,110.15,110.08,110.095,17734
20080601|2008-03-28 04:30,28,110.095,110.105,110.03,110.035,25229
20080601|2008-03-28 05:00,28,110.035,110.145,110.035,110.145,20669
20080601|2008-03-28 05:30,28,110.145,110.15,110.075,110.12,15788
20080601|2008-03-28 06:00,28,110.12,110.13,109.93,110,38032
20080601|2008-03-28 06:30,28,109.995,110.14,109.985,110.13,22703
20080601|2008-03-28 07:00,28,110.13,110.17,110.11,110.135,16036
20080601|2008-03-28 07:30,28,110.14,110.22,110.08,110.17,43444
20080601|2008-03-28 08:00,28,110.16,110.21,110.12,110.18,22346
20080601|2008-03-28 08:30,28,110.18,110.255,110.145,110.15,26327
20080601|2008-03-28 09:00,28,110.15,110.18,110.065,110.11,38753
20080601|2008-03-28 09:30,28,110.11,110.165,110.07,110.145,28472
20080601|2008-03-28 10:00,28,110.145,110.16,110.11,110.13,12766
20080601|2008-03-28 10:30,28,110.13,110.14,110.1,110.1,15629
20080601|2008-03-28 11:00,28,110.1,110.145,110.08,110.145,16293
20080601|2008-03-28 11:30,28,110.145,110.15,110.125,110.13,9951
20080601|2008-03-28 12:00,28,110.135,110.14,110.045,110.065,7152
20080601|2008-03-28 12:30,28,110.065,110.12,110.055,110.08,2676
20080601|2008-03-28 13:00,28,110.08,110.135,110.08,110.13,1459
20080601|2008-03-28 13:30,28,110.13,110.15,110.12,110.12,1661
20080601|2008-03-28 14:00,28,110.13,110.16,110.11,110.15,359
20080601|2008-03-28 14:30,28,110.16,110.25,110.16,110.245,2813
20080601|2008-03-28 15:00,28,110.24,110.27,110.235,110.26,1105
20080601|2008-03-28 15:30,28,110.265,110.27,110.255,110.27,135
20080601|2008-03-31 01:00,31,110.22,110.235,110.17,110.23,8451
20080601|2008-03-31 01:30,31,110.23,110.245,110.14,110.18,11395
20080601|2008-03-31 02:00,31,110.185,110.22,110.13,110.145,19669
20080601|2008-03-31 02:30,31,110.145,110.24,110.14,110.235,21045
20080601|2008-03-31 03:00,31,110.235,110.305,110.235,110.265,26068
20080601|2008-03-31 03:30,31,110.265,110.305,110.2,110.21,16444
20080601|2008-03-31 04:00,31,110.215,110.335,110.215,110.28,26906
20080601|2008-03-31 04:30,31,110.285,110.3,110.19,110.21,23558
20080601|2008-03-31 05:00,31,110.215,110.315,110.21,110.255,24443
20080601|2008-03-31 05:30,31,110.255,110.265,110.2,110.235,15720
20080601|2008-03-31 06:00,31,110.235,110.26,110.215,110.235,9832
20080601|2008-03-31 06:30,31,110.235,110.245,110.17,110.17,14410
20080601|2008-03-31 07:00,31,110.175,110.255,110.17,110.245,19077
20080601|2008-03-31 07:30,31,110.245,110.32,110.215,110.32,31098
20080601|2008-03-31 08:00,31,110.32,110.33,110.295,110.32,22227
20080601|2008-03-31 08:30,31,110.32,110.325,110.215,110.27,32542
20080601|2008-03-31 09:00,31,110.27,110.4,110.27,110.375,34206
20080601|2008-03-31 09:30,31,110.375,110.445,110.355,110.395,44178
20080601|2008-03-31 10:00,31,110.395,110.41,110.35,110.38,58132
20080601|2008-03-31 10:30,31,110.375,110.39,110.305,110.31,16098
20080601|2008-03-31 11:00,31,110.31,110.33,110.27,110.285,30771
20080601|2008-03-31 11:30,31,110.285,110.3,110.265,110.28,8853
20080601|2008-03-31 12:00,31,110.28,110.285,110.265,110.28,2900
20080601|2008-03-31 12:30,31,110.27,110.28,110.265,110.275,1560
20080601|2008-03-31 13:00,31,110.27,110.295,110.265,110.265,674
20080601|2008-03-31 13:30,31,110.265,110.275,110.245,110.265,978
20080601|2008-03-31 14:00,31,110.255,110.27,110.25,110.27,243
20080601|2008-03-31 14:30,31,110.255,110.3,110.25,110.3,466
20080601|2008-03-31 15:00,31,110.27,110.27,110.27,110.27,4
20080601|2008-04-01 01:00,1,110.3,110.365,110.27,110.28,12172
20080601|2008-04-01 01:30,1,110.285,110.37,110.27,110.315,11989
20080601|2008-04-01 02:00,1,110.31,110.33,110.125,110.16,32432
20080601|2008-04-01 02:30,1,110.16,110.2,110.105,110.13,23037
20080601|2008-04-01 03:00,1,110.13,110.195,110.11,110.175,25449
20080601|2008-04-01 03:30,1,110.18,110.21,110.165,110.175,14796
20080601|2008-04-01 04:00,1,110.175,110.175,110.075,110.1,32386
20080601|2008-04-01 04:30,1,110.1,110.125,110.04,110.07,32024
20080601|2008-04-01 05:00,1,110.075,110.12,110.03,110.1,18863
20080601|2008-04-01 05:30,1,110.1,110.15,110.09,110.12,14030
20080601|2008-04-01 06:00,1,110.12,110.145,110.105,110.135,11703
20080601|2008-04-01 06:30,1,110.13,110.135,110.07,110.095,10862
20080601|2008-04-01 07:00,1,110.095,110.11,110.03,110.045,19087
20080601|2008-04-01 07:30,1,110.04,110.085,110.015,110.065,24493
20080601|2008-04-01 08:00,1,110.065,110.07,110.01,110.03,28196
20080601|2008-04-01 08:30,1,110.03,110.04,109.855,109.865,43717
20080601|2008-04-01 09:00,1,109.86,109.915,109.805,109.815,60914
20080601|2008-04-01 09:30,1,109.82,109.865,109.78,109.86,37655
20080601|2008-04-01 10:00,1,109.855,109.955,109.855,109.945,36168
20080601|2008-04-01 10:30,1,109.94,109.98,109.93,109.965,12161
20080601|2008-04-01 11:00,1,109.965,109.975,109.905,109.93,9050
20080601|2008-04-01 11:30,1,109.93,109.965,109.925,109.955,4179
20080601|2008-04-01 12:00,1,109.95,109.965,109.92,109.925,1760
20080601|2008-04-01 12:30,1,109.935,109.97,109.935,109.96,768
20080601|2008-04-01 13:00,1,109.96,109.985,109.93,109.94,886
20080601|2008-04-01 13:30,1,109.945,109.945,109.91,109.92,855
20080601|2008-04-01 14:00,1,109.915,109.92,109.9,109.9,263
20080601|2008-04-01 14:30,1,109.9,109.925,109.9,109.9,362
20080601|2008-04-01 15:00,1,109.895,109.895,109.895,109.895,30
20080601|2008-04-02 01:00,2,109.92,109.935,109.81,109.885,14594
20080601|2008-04-02 01:30,2,109.885,109.92,109.8,109.825,17606
20080601|2008-04-02 02:00,2,109.825,109.93,109.82,109.89,28043
20080601|2008-04-02 02:30,2,109.89,109.935,109.855,109.91,30172
20080601|2008-04-02 03:00,2,109.91,109.945,109.89,109.94,28761
20080601|2008-04-02 03:30,2,109.945,109.99,109.915,109.93,22521
20080601|2008-04-02 04:00,2,109.93,109.96,109.89,109.93,27739
20080601|2008-04-02 04:30,2,109.93,109.955,109.89,109.915,23617
20080601|2008-04-02 05:00,2,109.91,109.915,109.825,109.85,26265
20080601|2008-04-02 05:30,2,109.855,109.875,109.84,109.87,12452
20080601|2008-04-02 06:00,2,109.875,109.895,109.825,109.885,19600
20080601|2008-04-02 06:30,2,109.885,109.915,109.87,109.89,11378
20080601|2008-04-02 07:00,2,109.885,109.89,109.715,109.74,43447
20080601|2008-04-02 07:30,2,109.74,109.775,109.69,109.73,40652
20080601|2008-04-02 08:00,2,109.735,109.85,109.735,109.84,28700
20080601|2008-04-02 08:30,2,109.835,109.895,109.795,109.895,40388
20080601|2008-04-02 09:00,2,109.895,109.925,109.71,109.715,53638
20080601|2008-04-02 09:30,2,109.715,109.795,109.63,109.655,55781
20080601|2008-04-02 10:00,2,109.655,109.74,109.655,109.725,34315
20080601|2008-04-02 10:30,2,109.73,109.785,109.715,109.73,21036
20080601|2008-04-02 11:00,2,109.73,109.77,109.72,109.755,8597
20080601|2008-04-02 11:30,2,109.75,109.795,109.745,109.78,3407
20080601|2008-04-02 12:00,2,109.78,109.81,109.765,109.78,4659
20080601|2008-04-02 12:30,2,109.78,109.8,109.765,109.775,764
20080601|2008-04-02 13:00,2,109.78,109.795,109.755,109.78,354
20080601|2008-04-02 13:30,2,109.79,109.81,109.77,109.785,218
20080601|2008-04-02 14:00,2,109.79,109.815,109.785,109.8,292
20080601|2008-04-02 14:30,2,109.81,109.835,109.795,109.835,626
20080601|2008-04-02 15:00,2,109.81,109.81,109.81,109.81,5
20080601|2008-04-03 01:00,3,109.755,109.77,109.67,109.695,9516
20080601|2008-04-03 01:30,3,109.7,109.715,109.655,109.7,12057
20080601|2008-04-03 02:00,3,109.7,109.79,109.69,109.725,29063
20080601|2008-04-03 02:30,3,109.725,109.825,109.725,109.805,28495
20080601|2008-04-03 03:00,3,109.805,109.815,109.735,109.745,25727
20080601|2008-04-03 03:30,3,109.74,109.84,109.725,109.83,32778
20080601|2008-04-03 04:00,3,109.83,109.88,109.795,109.82,23771
20080601|2008-04-03 04:30,3,109.82,109.875,109.82,109.85,19264
20080601|2008-04-03 05:00,3,109.855,109.975,109.85,109.94,25226
20080601|2008-04-03 05:30,3,109.945,109.95,109.855,109.855,17346
20080601|2008-04-03 06:00,3,109.86,109.895,109.78,109.785,20852
20080601|2008-04-03 06:30,3,109.78,109.83,109.775,109.82,16218
20080601|2008-04-03 07:00,3,109.82,109.935,109.805,109.925,21944
20080601|2008-04-03 07:30,3,109.93,110.025,109.9,109.97,54038
20080601|2008-04-03 08:00,3,109.97,110.035,109.945,109.985,33075
20080601|2008-04-03 08:30,3,109.985,110,109.865,109.88,35900
20080601|2008-04-03 09:00,3,109.885,109.965,109.81,109.94,40427
20080601|2008-04-03 09:30,3,109.945,109.96,109.85,109.955,30252
20080601|2008-04-03 10:00,3,109.955,109.955,109.875,109.875,23054
20080601|2008-04-03 10:30,3,109.87,109.905,109.855,109.875,9851
20080601|2008-04-03 11:00,3,109.875,109.88,109.85,109.86,8571
20080601|2008-04-03 11:30,3,109.855,109.86,109.805,109.83,4522
20080601|2008-04-03 12:00,3,109.84,109.845,109.79,109.805,2640
20080601|2008-04-03 12:30,3,109.825,109.825,109.81,109.81,197
20080601|2008-04-03 13:00,3,109.81,109.825,109.81,109.825,57
20080601|2008-04-03 13:30,3,109.82,109.835,109.82,109.825,42
20080601|2008-04-03 14:00,3,109.825,109.84,109.825,109.83,25
20080601|2008-04-03 14:30,3,109.84,109.86,109.815,109.85,337
20080601|2008-04-04 01:00,4,109.78,109.87,109.78,109.835,9921
20080601|2008-04-04 01:30,4,109.835,109.865,109.81,109.86,13854
20080601|2008-04-04 02:00,4,109.86,109.86,109.8,109.815,16616
20080601|2008-04-04 02:30,4,109.815,109.86,109.805,109.835,22441
20080601|2008-04-04 03:00,4,109.835,109.87,109.83,109.86,26751
20080601|2008-04-04 03:30,4,109.86,109.9,109.855,109.89,28082
20080601|2008-04-04 04:00,4,109.895,109.91,109.87,109.895,15154
20080601|2008-04-04 04:30,4,109.89,109.895,109.86,109.865,16183
20080601|2008-04-04 05:00,4,109.87,109.87,109.835,109.86,16387
20080601|2008-04-04 05:30,4,109.855,109.86,109.815,109.83,13029
20080601|2008-04-04 06:00,4,109.82,109.84,109.82,109.835,12020
20080601|2008-04-04 06:30,4,109.835,109.9,109.835,109.87,26541
20080601|2008-04-04 07:00,4,109.87,110.085,109.85,110,32262
20080601|2008-04-04 07:30,4,109.995,110.095,109.905,109.97,68873
20080601|2008-04-04 08:00,4,109.965,110.07,109.96,110.055,42845
20080601|2008-04-04 08:30,4,110.06,110.13,110.04,110.075,36704
20080601|2008-04-04 09:00,4,110.075,110.135,110.055,110.07,23569
20080601|2008-04-04 09:30,4,110.07,110.13,110.035,110.035,28758
20080601|2008-04-04 10:00,4,110.04,110.04,109.99,110.01,22132
20080601|2008-04-04 10:30,4,110.005,110.015,109.97,109.995,11787
20080601|2008-04-04 11:00,4,109.995,109.995,109.92,109.935,8611
20080601|2008-04-04 11:30,4,109.935,109.955,109.935,109.94,3871
20080601|2008-04-04 12:00,4,109.94,109.975,109.93,109.975,1258
20080601|2008-04-04 12:30,4,109.975,109.99,109.975,109.985,538
20080601|2008-04-04 13:00,4,109.99,110,109.99,109.99,216
20080601|2008-04-04 13:30,4,109.995,110,109.985,109.995,246
20080601|2008-04-04 14:00,4,109.985,110,109.98,109.995,212
20080601|2008-04-04 14:30,4,109.99,110.05,109.98,110.01,905
20080601|2008-04-04 15:00,4,110,110,110,110,1
20080601|2008-04-07 01:00,7,109.87,109.88,109.845,109.87,7089
20080601|2008-04-07 01:30,7,109.865,109.87,109.79,109.81,10604
20080601|2008-04-07 02:00,7,109.81,109.84,109.745,109.79,11676
20080601|2008-04-07 02:30,7,109.79,109.84,109.775,109.805,29456
20080601|2008-04-07 03:00,7,109.805,109.805,109.745,109.775,24958
20080601|2008-04-07 03:30,7,109.775,109.78,109.75,109.77,12084
20080601|2008-04-07 04:00,7,109.77,109.81,109.75,109.8,30750
20080601|2008-04-07 04:30,7,109.805,109.805,109.765,109.765,13968
20080601|2008-04-07 05:00,7,109.77,109.785,109.75,109.77,6036
20080601|2008-04-07 05:30,7,109.775,109.795,109.75,109.765,9822
20080601|2008-04-07 06:00,7,109.765,109.795,109.735,109.745,12882
20080601|2008-04-07 06:30,7,109.745,109.77,109.705,109.735,30217
20080601|2008-04-07 07:00,7,109.735,109.75,109.71,109.74,11865
20080601|2008-04-07 07:30,7,109.74,109.785,109.725,109.765,11594
20080601|2008-04-07 08:00,7,109.77,109.78,109.74,109.75,8954
20080601|2008-04-07 08:30,7,109.75,109.8,109.725,109.74,20428
20080601|2008-04-07 09:00,7,109.735,109.79,109.735,109.775,21842
20080601|2008-04-07 09:30,7,109.78,109.785,109.675,109.68,27578
20080601|2008-04-07 10:00,7,109.68,109.7,109.565,109.585,70916
20080601|2008-04-07 10:30,7,109.59,109.59,109.53,109.59,17021
20080601|2008-04-07 11:00,7,109.59,109.595,109.52,109.53,8899
20080601|2008-04-07 11:30,7,109.535,109.57,109.51,109.555,5622
20080601|2008-04-07 12:00,7,109.56,109.595,109.555,109.57,2579
20080601|2008-04-07 12:30,7,109.565,109.61,109.565,109.575,818
20080601|2008-04-07 13:00,7,109.575,109.6,109.565,109.595,691
20080601|2008-04-07 13:30,7,109.595,109.63,109.595,109.625,632
20080601|2008-04-07 14:00,7,109.625,109.65,109.625,109.635,229
20080601|2008-04-07 14:30,7,109.625,109.65,109.625,109.65,329
20080601|2008-04-07 15:00,7,109.645,109.645,109.645,109.645,20
20080601|2008-04-08 01:00,8,109.685,109.715,109.65,109.675,13863
20080601|2008-04-08 01:30,8,109.675,109.685,109.64,109.67,13356
20080601|2008-04-08 02:00,8,109.675,109.74,109.66,109.74,30270
20080601|2008-04-08 02:30,8,109.735,109.795,109.72,109.77,26662
20080601|2008-04-08 03:00,8,109.77,109.795,109.75,109.755,24149
20080601|2008-04-08 03:30,8,109.755,109.785,109.75,109.76,16200
20080601|2008-04-08 04:00,8,109.76,109.775,109.745,109.76,11963
20080601|2008-04-08 04:30,8,109.76,109.77,109.725,109.73,13195
20080601|2008-04-08 05:00,8,109.73,109.765,109.705,109.715,11807
20080601|2008-04-08 05:30,8,109.715,109.74,109.68,109.73,10738
20080601|2008-04-08 06:00,8,109.73,109.735,109.71,109.72,9427
20080601|2008-04-08 06:30,8,109.715,109.72,109.685,109.69,15543
20080601|2008-04-08 07:00,8,109.685,109.71,109.665,109.69,26726
20080601|2008-04-08 07:30,8,109.69,109.72,109.68,109.685,14867
20080601|2008-04-08 08:00,8,109.685,109.71,109.67,109.705,20854
20080601|2008-04-08 08:30,8,109.71,109.74,109.7,109.725,15883
20080601|2008-04-08 09:00,8,109.725,109.745,109.65,109.67,29774
20080601|2008-04-08 09:30,8,109.67,109.69,109.595,109.68,31618
20080601|2008-04-08 10:00,8,109.68,109.7,109.64,109.675,30692
20080601|2008-04-08 10:30,8,109.68,109.69,109.67,109.68,9227
20080601|2008-04-08 11:00,8,109.675,109.695,109.67,109.67,5049
20080601|2008-04-08 11:30,8,109.67,109.7,109.665,109.685,3403
20080601|2008-04-08 12:00,8,109.685,109.69,109.645,109.645,2727
20080601|2008-04-08 12:30,8,109.655,109.67,109.64,109.67,389
20080601|2008-04-08 13:00,8,109.665,109.72,109.65,109.7,1083
20080601|2008-04-08 13:30,8,109.695,109.695,109.655,109.68,296
20080601|2008-04-08 14:00,8,109.68,109.7,109.665,109.68,639
20080601|2008-04-08 14:30,8,109.665,109.69,109.65,109.69,792
20080601|2008-04-08 15:00,8,109.71,109.71,109.71,109.71,71
20080601|2008-04-09 01:00,9,109.71,109.77,109.69,109.765,7362
20080601|2008-04-09 01:30,9,109.77,109.795,109.75,109.78,8898
20080601|2008-04-09 02:00,9,109.78,109.87,109.77,109.865,29603
20080601|2008-04-09 02:30,9,109.865,109.865,109.81,109.845,21889
20080601|2008-04-09 03:00,9,109.845,109.91,109.835,109.84,36146
20080601|2008-04-09 03:30,9,109.84,109.865,109.815,109.815,19349
20080601|2008-04-09 04:00,9,109.82,109.84,109.805,109.84,11557
20080601|2008-04-09 04:30,9,109.84,109.84,109.795,109.805,22827
20080601|2008-04-09 05:00,9,109.805,109.82,109.765,109.77,11691
20080601|2008-04-09 05:30,9,109.77,109.77,109.65,109.65,27828
20080601|2008-04-09 06:00,9,109.65,109.655,109.52,109.555,51339
20080601|2008-04-09 06:30,9,109.555,109.625,109.55,109.575,17163
20080601|2008-04-09 07:00,9,109.58,109.645,109.58,109.645,17205
20080601|2008-04-09 07:30,9,109.645,109.66,109.61,109.635,19466
20080601|2008-04-09 08:00,9,109.635,109.675,109.635,109.65,27664
20080601|2008-04-09 08:30,9,109.65,109.71,109.635,109.705,25623
20080601|2008-04-09 09:00,9,109.705,109.755,109.705,109.755,39238
20080601|2008-04-09 09:30,9,109.755,109.765,109.695,109.695,26416
20080601|2008-04-09 10:00,9,109.69,109.81,109.69,109.805,28720
20080601|2008-04-09 10:30,9,109.805,109.945,109.795,109.945,25386
20080601|2008-04-09 11:00,9,109.94,110.02,109.9,109.955,29542
20080601|2008-04-09 11:30,9,109.955,110.025,109.95,109.965,12718
20080601|2008-04-09 12:00,9,109.96,110.01,109.935,109.965,6247
20080601|2008-04-09 12:30,9,109.965,109.985,109.94,109.94,1046
20080601|2008-04-09 13:00,9,109.94,109.96,109.915,109.94,1007
20080601|2008-04-09 13:30,9,109.94,109.96,109.94,109.96,163
20080601|2008-04-09 14:00,9,109.96,109.97,109.945,109.945,156
20080601|2008-04-09 14:30,9,109.95,109.95,109.895,109.91,265
20080601|2008-04-09 15:00,9,109.92,109.92,109.92,109.92,8
20080601|2008-04-10 01:00,10,109.94,109.95,109.88,109.925,9746
20080601|2008-04-10 01:30,10,109.925,109.93,109.865,109.885,15308
20080601|2008-04-10 02:00,10,109.89,109.935,109.865,109.9,12152
20080601|2008-04-10 02:30,10,109.9,109.945,109.865,109.94,15330
20080601|2008-04-10 03:00,10,109.935,110.05,109.925,109.98,36204
20080601|2008-04-10 03:30,10,109.985,110.045,109.96,110,30430
20080601|2008-04-10 04:00,10,110.005,110.175,109.98,110.115,51594
20080601|2008-04-10 04:30,10,110.12,110.165,110.075,110.09,31844
20080601|2008-04-10 05:00,10,110.095,110.135,110.08,110.095,16468
20080601|2008-04-10 05:30,10,110.1,110.11,110.085,110.1,12551
20080601|2008-04-10 06:00,10,110.1,110.14,110.05,110.075,21452
20080601|2008-04-10 06:30,10,110.07,110.095,110.06,110.08,11801
20080601|2008-04-10 07:00,10,110.08,110.09,110.015,110.07,19986
20080601|2008-04-10 07:30,10,110.07,110.155,110.035,110.075,40702
20080601|2008-04-10 08:00,10,110.075,110.135,110.03,110.06,33796
20080601|2008-04-10 08:30,10,110.06,110.12,110.04,110.105,24518
20080601|2008-04-10 09:00,10,110.11,110.175,110.1,110.11,37367
20080601|2008-04-10 09:30,10,110.11,110.125,110.005,110.03,33475
20080601|2008-04-10 10:00,10,110.025,110.08,109.915,109.98,34157
20080601|2008-04-10 10:30,10,109.97,109.975,109.88,109.89,17521
20080601|2008-04-10 11:00,10,109.89,109.935,109.88,109.92,9461
20080601|2008-04-10 11:30,10,109.92,109.935,109.9,109.915,3918
20080601|2008-04-10 12:00,10,109.915,109.92,109.895,109.91,1868
20080601|2008-04-10 12:30,10,109.915,109.92,109.88,109.905,899
20080601|2008-04-10 13:00,10,109.905,109.955,109.9,109.955,578
20080601|2008-04-10 13:30,10,109.945,109.96,109.92,109.925,454
20080601|2008-04-10 14:00,10,109.93,109.93,109.885,109.895,182
20080601|2008-04-10 14:30,10,109.905,109.945,109.905,109.94,289
20080601|2008-04-10 15:00,10,109.94,109.94,109.94,109.94,5
20080601|2008-04-11 01:00,11,109.845,109.905,109.83,109.865,8818
20080601|2008-04-11 01:30,11,109.86,109.895,109.835,109.845,9862
20080601|2008-04-11 02:00,11,109.845,109.945,109.82,109.93,17821
20080601|2008-04-11 02:30,11,109.93,109.96,109.87,109.87,15726
20080601|2008-04-11 03:00,11,109.87,109.915,109.86,109.885,12317
20080601|2008-04-11 03:30,11,109.88,109.9,109.87,109.895,10237
20080601|2008-04-11 04:00,11,109.895,109.905,109.87,109.88,10448
20080601|2008-04-11 04:30,11,109.88,109.9,109.86,109.865,13390
20080601|2008-04-11 05:00,11,109.87,109.87,109.79,109.845,23032
20080601|2008-04-11 05:30,11,109.845,109.995,109.845,109.98,32517
20080601|2008-04-11 06:00,11,109.98,110.14,109.975,110.135,39624
20080601|2008-04-11 06:30,11,110.135,110.155,110.1,110.11,31838
20080601|2008-04-11 07:00,11,110.115,110.26,110.115,110.195,38968
20080601|2008-04-11 07:30,11,110.195,110.21,110.15,110.155,28536
20080601|2008-04-11 08:00,11,110.15,110.31,110.13,110.28,34563
20080601|2008-04-11 08:30,11,110.285,110.35,110.2,110.345,54306
20080601|2008-04-11 09:00,11,110.35,110.375,110.305,110.31,45708
20080601|2008-04-11 09:30,11,110.31,110.325,110.25,110.295,31434
20080601|2008-04-11 10:00,11,110.295,110.345,110.28,110.325,24926
20080601|2008-04-11 10:30,11,110.325,110.35,110.285,110.35,17463
20080601|2008-04-11 11:00,11,110.35,110.425,110.345,110.41,9974
20080601|2008-04-11 11:30,11,110.41,110.42,110.37,110.37,6027
20080601|2008-04-11 12:00,11,110.375,110.38,110.345,110.35,1600
20080601|2008-04-11 12:30,11,110.35,110.35,110.335,110.34,858
20080601|2008-04-11 13:00,11,110.335,110.36,110.335,110.355,662
20080601|2008-04-11 13:30,11,110.355,110.4,110.355,110.375,485
20080601|2008-04-11 14:00,11,110.39,110.415,110.375,110.395,434
20080601|2008-04-11 14:30,11,110.38,110.415,110.375,110.375,552
20080601|2008-04-11 15:00,11,110.335,110.335,110.335,110.335,71
20080601|2008-04-14 01:00,14,110.38,110.395,110.34,110.36,13343
20080601|2008-04-14 01:30,14,110.36,110.405,110.36,110.375,15067
20080601|2008-04-14 02:00,14,110.375,110.41,110.355,110.38,17905
20080601|2008-04-14 02:30,14,110.38,110.475,110.375,110.435,30138
20080601|2008-04-14 03:00,14,110.435,110.435,110.355,110.355,21655
20080601|2008-04-14 03:30,14,110.355,110.42,110.345,110.36,29103
20080601|2008-04-14 04:00,14,110.355,110.385,110.285,110.31,32225
20080601|2008-04-14 04:30,14,110.305,110.335,110.255,110.33,16814
20080601|2008-04-14 05:00,14,110.33,110.38,110.315,110.365,19470
20080601|2008-04-14 05:30,14,110.36,110.375,110.33,110.355,13322
20080601|2008-04-14 06:00,14,110.355,110.375,110.345,110.345,4250
20080601|2008-04-14 06:30,14,110.35,110.42,110.34,110.42,9886
20080601|2008-04-14 07:00,14,110.425,110.435,110.365,110.37,19022
20080601|2008-04-14 07:30,14,110.38,110.4,110.27,110.32,28227
20080601|2008-04-14 08:00,14,110.32,110.32,110.225,110.24,30491
20080601|2008-04-14 08:30,14,110.235,110.27,110.215,110.22,30013
20080601|2008-04-14 09:00,14,110.215,110.255,110.19,110.25,32629
20080601|2008-04-14 09:30,14,110.25,110.31,110.23,110.28,25675
20080601|2008-04-14 10:00,14,110.275,110.36,110.275,110.36,27631
20080601|2008-04-14 10:30,14,110.36,110.385,110.325,110.325,12075
20080601|2008-04-14 11:00,14,110.32,110.345,110.305,110.315,10657
20080601|2008-04-14 11:30,14,110.31,110.33,110.265,110.28,6283
20080601|2008-04-14 12:00,14,110.28,110.3,110.26,110.28,2093
20080601|2008-04-14 12:30,14,110.28,110.285,110.27,110.27,303
20080601|2008-04-14 13:00,14,110.27,110.285,110.27,110.275,339
20080601|2008-04-14 13:30,14,110.27,110.28,110.265,110.28,699
20080601|2008-04-14 14:00,14,110.27,110.305,110.265,110.27,119
20080601|2008-04-14 14:30,14,110.265,110.285,110.235,110.285,825
20080601|2008-04-14 15:00,14,110.28,110.28,110.28,110.28,10
20080601|2008-04-15 01:00,15,110.29,110.29,110.215,110.22,16645
20080601|2008-04-15 01:30,15,110.22,110.24,110.145,110.17,25066
20080601|2008-04-15 02:00,15,110.17,110.225,110.16,110.205,28649
20080601|2008-04-15 02:30,15,110.205,110.25,110.155,110.24,29592
20080601|2008-04-15 03:00,15,110.245,110.25,110.17,110.195,21970
20080601|2008-04-15 03:30,15,110.195,110.21,110.105,110.195,59610
20080601|2008-04-15 04:00,15,110.2,110.305,110.19,110.305,54423
20080601|2008-04-15 04:30,15,110.31,110.34,110.275,110.29,36098
20080601|2008-04-15 05:00,15,110.285,110.285,110.225,110.235,25130
20080601|2008-04-15 05:30,15,110.235,110.255,110.185,110.23,14653
20080601|2008-04-15 06:00,15,110.235,110.235,110.19,110.205,7661
20080601|2008-04-15 06:30,15,110.195,110.215,110.165,110.18,18050
20080601|2008-04-15 07:00,15,110.18,110.2,110.065,110.08,19781
20080601|2008-04-15 07:30,15,110.08,110.09,109.855,109.895,92599
20080601|2008-04-15 08:00,15,109.895,109.91,109.795,109.83,63430
20080601|2008-04-15 08:30,15,109.835,109.945,109.83,109.945,51030
20080601|2008-04-15 09:00,15,109.945,109.96,109.91,109.935,29608
20080601|2008-04-15 09:30,15,109.935,109.945,109.855,109.86,33473
20080601|2008-04-15 10:00,15,109.86,109.995,109.84,109.995,27654
20080601|2008-04-15 10:30,15,109.99,109.99,109.915,109.97,21801
20080601|2008-04-15 11:00,15,109.97,109.99,109.93,109.945,9675
20080601|2008-04-15 11:30,15,109.945,109.96,109.92,109.92,2320
20080601|2008-04-15 12:00,15,109.925,109.925,109.88,109.885,1601
20080601|2008-04-15 12:30,15,109.9,109.905,109.825,109.835,1932
20080601|2008-04-15 13:00,15,109.84,109.84,109.82,109.825,938
20080601|2008-04-15 13:30,15,109.825,109.875,109.825,109.875,943
20080601|2008-04-15 14:00,15,109.87,109.88,109.85,109.85,360
20080601|2008-04-15 14:30,15,109.835,109.875,109.83,109.845,186
20080601|2008-04-15 15:00,15,109.875,109.875,109.875,109.875,6
20080601|2008-04-16 01:00,16,109.8,109.87,109.785,109.82,14681
20080601|2008-04-16 01:30,16,109.825,109.895,109.82,109.895,12541
20080601|2008-04-16 02:00,16,109.895,109.895,109.765,109.81,36199
20080601|2008-04-16 02:30,16,109.81,109.82,109.755,109.81,28619
20080601|2008-04-16 03:00,16,109.81,109.845,109.795,109.815,20770
20080601|2008-04-16 03:30,16,109.815,109.82,109.755,109.775,20699
20080601|2008-04-16 04:00,16,109.775,109.785,109.7,109.72,36998
20080601|2008-04-16 04:30,16,109.72,109.79,109.715,109.715,38314
20080601|2008-04-16 05:00,16,109.72,109.755,109.685,109.725,36452
20080601|2008-04-16 05:30,16,109.725,109.755,109.705,109.725,24349
20080601|2008-04-16 06:00,16,109.73,109.77,109.7,109.72,21359
20080601|2008-04-16 06:30,16,109.72,109.74,109.7,109.7,11543
20080601|2008-04-16 07:00,16,109.7,109.745,109.65,109.735,36608
20080601|2008-04-16 07:30,16,109.735,109.82,109.705,109.79,44321
20080601|2008-04-16 08:00,16,109.79,109.795,109.655,109.695,27185
20080601|2008-04-16 08:30,16,109.695,109.77,109.68,109.705,23700
20080601|2008-04-16 09:00,16,109.705,109.73,109.665,109.72,30587
20080601|2008-04-16 09:30,16,109.72,109.76,109.6,109.61,35519
20080601|2008-04-16 10:00,16,109.61,109.61,109.44,109.525,87226
20080601|2008-04-16 10:30,16,109.525,109.585,109.52,109.58,20382
20080601|2008-04-16 11:00,16,109.575,109.58,109.52,109.52,9427
20080601|2008-04-16 11:30,16,109.525,109.545,109.49,109.49,8183
20080601|2008-04-16 12:00,16,109.49,109.53,109.49,109.51,2880
20080601|2008-04-16 12:30,16,109.51,109.525,109.505,109.52,694
20080601|2008-04-16 13:00,16,109.52,109.52,109.47,109.47,1250
20080601|2008-04-16 13:30,16,109.465,109.47,109.445,109.46,1246
20080601|2008-04-16 14:00,16,109.46,109.465,109.45,109.46,597
20080601|2008-04-16 14:30,16,109.455,109.465,109.435,109.46,499
20080601|2008-04-16 15:00,16,109.47,109.47,109.47,109.47,23
20080601|2008-04-17 01:00,17,109.45,109.495,109.445,109.455,20186
20080601|2008-04-17 01:30,17,109.455,109.5,109.455,109.47,13524
20080601|2008-04-17 02:00,17,109.475,109.505,109.455,109.47,24534
20080601|2008-04-17 02:30,17,109.47,109.495,109.4,109.41,30053
20080601|2008-04-17 03:00,17,109.41,109.44,109.36,109.365,37884
20080601|2008-04-17 03:30,17,109.36,109.385,109.225,109.26,64627
20080601|2008-04-17 04:00,17,109.27,109.275,109.095,109.175,105176
20080601|2008-04-17 04:30,17,109.175,109.185,109.105,109.125,52680
20080601|2008-04-17 05:00,17,109.12,109.195,109.08,109.18,52295
20080601|2008-04-17 05:30,17,109.185,109.22,109.165,109.195,28062
20080601|2008-04-17 06:00,17,109.2,109.245,109.19,109.23,22421
20080601|2008-04-17 06:30,17,109.225,109.24,109.105,109.14,24502
20080601|2008-04-17 07:00,17,109.14,109.255,109.105,109.215,40853
20080601|2008-04-17 07:30,17,109.215,109.25,109.135,109.18,36487
20080601|2008-04-17 08:00,17,109.185,109.25,109.18,109.25,28892
20080601|2008-04-17 08:30,17,109.245,109.28,109.15,109.28,37251
20080601|2008-04-17 09:00,17,109.28,109.32,109.14,109.16,53096
20080601|2008-04-17 09:30,17,109.16,109.17,109.075,109.125,49881
20080601|2008-04-17 10:00,17,109.125,109.14,109.095,109.105,42078
20080601|2008-04-17 10:30,17,109.105,109.175,109.055,109.165,27332
20080601|2008-04-17 11:00,17,109.16,109.17,109.1,109.145,10073
20080601|2008-04-17 11:30,17,109.15,109.16,109.075,109.075,13612
20080601|2008-04-17 12:00,17,109.075,109.075,108.965,108.98,8608
20080601|2008-04-17 12:30,17,108.975,108.985,108.925,108.975,1890
20080601|2008-04-17 13:00,17,108.98,109.055,108.975,109.02,1999
20080601|2008-04-17 13:30,17,109.025,109.08,109.015,109.055,951
20080601|2008-04-17 14:00,17,109.055,109.1,109.05,109.075,303
20080601|2008-04-17 14:30,17,109.09,109.1,109.03,109.1,540
20080601|2008-04-18 01:00,18,109.095,109.11,109.045,109.075,10034
20080601|2008-04-18 01:30,18,109.075,109.1,109.03,109.085,9862
20080601|2008-04-18 02:00,18,109.085,109.145,109.065,109.125,16383
20080601|2008-04-18 02:30,18,109.125,109.13,108.96,108.995,28180
20080601|2008-04-18 03:00,18,108.995,109.055,108.985,109.04,17934
20080601|2008-04-18 03:30,18,109.045,109.06,109.025,109.035,18887
20080601|2008-04-18 04:00,18,109.03,109.05,108.915,108.99,37827
20080601|2008-04-18 04:30,18,108.985,109.05,108.97,109.045,22050
20080601|2008-04-18 05:00,18,109.05,109.085,108.96,109.005,22902
20080601|2008-04-18 05:30,18,109.005,109.01,108.84,108.88,52348
20080601|2008-04-18 06:00,18,108.875,108.89,108.82,108.855,24657
20080601|2008-04-18 06:30,18,108.85,108.865,108.805,108.85,18136
20080601|2008-04-18 07:00,18,108.855,108.94,108.845,108.88,24226
20080601|2008-04-18 07:30,18,108.88,108.885,108.72,108.835,54727
20080601|2008-04-18 08:00,18,108.84,108.845,108.735,108.775,35943
20080601|2008-04-18 08:30,18,108.775,108.785,108.705,108.72,43712
20080601|2008-04-18 09:00,18,108.725,108.75,108.515,108.64,97874
20080601|2008-04-18 09:30,18,108.64,108.64,108.255,108.4,88974
20080601|2008-04-18 10:00,18,108.405,108.595,108.385,108.575,50670
20080601|2008-04-18 10:30,18,108.57,108.655,108.565,108.655,27642
20080601|2008-04-18 11:00,18,108.655,108.655,108.595,108.61,8613
20080601|2008-04-18 11:30,18,108.615,108.655,108.605,108.655,3009
20080601|2008-04-18 12:00,18,108.655,108.67,108.635,108.655,2225
20080601|2008-04-18 12:30,18,108.655,108.68,108.65,108.68,541
20080601|2008-04-18 13:00,18,108.675,108.705,108.675,108.7,1055
20080601|2008-04-18 13:30,18,108.705,108.75,108.705,108.75,368
20080601|2008-04-18 14:00,18,108.75,108.82,108.745,108.8,593
20080601|2008-04-18 14:30,18,108.8,108.82,108.78,108.82,523
20080601|2008-04-18 15:00,18,108.83,108.83,108.83,108.83,28
20080601|2008-04-21 01:00,21,108.605,108.67,108.57,108.59,15917
20080601|2008-04-21 01:30,21,108.595,108.67,108.565,108.655,18425
20080601|2008-04-21 02:00,21,108.655,108.715,108.65,108.69,34576
20080601|2008-04-21 02:30,21,108.69,108.75,108.685,108.735,24341
20080601|2008-04-21 03:00,21,108.735,108.795,108.7,108.785,29870
20080601|2008-04-21 03:30,21,108.785,108.855,108.77,108.825,31968
20080601|2008-04-21 04:00,21,108.825,108.83,108.71,108.73,28380
20080601|2008-04-21 04:30,21,108.73,108.785,108.68,108.73,27895
20080601|2008-04-21 05:00,21,108.735,108.755,108.7,108.725,23207
20080601|2008-04-21 05:30,21,108.725,108.79,108.725,108.79,13736
20080601|2008-04-21 06:00,21,108.785,108.865,108.775,108.83,27717
20080601|2008-04-21 06:30,21,108.825,108.895,108.81,108.88,22945
20080601|2008-04-21 07:00,21,108.88,108.88,108.765,108.805,21947
20080601|2008-04-21 07:30,21,108.805,108.82,108.775,108.79,17875
20080601|2008-04-21 08:00,21,108.79,108.855,108.785,108.805,26047
20080601|2008-04-21 08:30,21,108.805,108.81,108.74,108.8,44690
20080601|2008-04-21 09:00,21,108.8,108.88,108.795,108.865,18369
20080601|2008-04-21 09:30,21,108.865,108.87,108.78,108.81,20982
20080601|2008-04-21 10:00,21,108.81,108.83,108.79,108.81,19899
20080601|2008-04-21 10:30,21,108.81,108.88,108.805,108.845,18707
20080601|2008-04-21 11:00,21,108.845,108.855,108.815,108.83,7374
20080601|2008-04-21 11:30,21,108.83,108.85,108.79,108.8,4136
20080601|2008-04-21 12:00,21,108.8,108.815,108.79,108.805,1120
20080601|2008-04-21 12:30,21,108.805,108.82,108.805,108.82,313
20080601|2008-04-21 13:00,21,108.82,108.845,108.805,108.845,651
20080601|2008-04-21 13:30,21,108.84,108.85,108.82,108.84,334
20080601|2008-04-21 14:00,21,108.825,108.835,108.795,108.8,332
20080601|2008-04-21 14:30,21,108.795,108.81,108.79,108.8,271
20080601|2008-04-21 15:00,21,108.79,108.79,108.79,108.79,10
20080601|2008-04-22 01:00,22,108.83,108.865,108.78,108.785,13549
20080601|2008-04-22 01:30,22,108.78,108.78,108.685,108.7,22554
20080601|2008-04-22 02:00,22,108.705,108.76,108.53,108.54,48215
20080601|2008-04-22 02:30,22,108.54,108.625,108.515,108.61,27888
20080601|2008-04-22 03:00,22,108.6,108.6,108.485,108.555,46061
20080601|2008-04-22 03:30,22,108.555,108.565,108.39,108.39,51210
20080601|2008-04-22 04:00,22,108.39,108.465,108.38,108.395,37273
20080601|2008-04-22 04:30,22,108.395,108.45,108.36,108.375,34881
20080601|2008-04-22 05:00,22,108.375,108.5,108.355,108.495,35474
20080601|2008-04-22 05:30,22,108.495,108.545,108.475,108.53,28295
20080601|2008-04-22 06:00,22,108.53,108.54,108.485,108.505,23473
20080601|2008-04-22 06:30,22,108.51,108.54,108.48,108.54,16464
20080601|2008-04-22 07:00,22,108.54,108.555,108.465,108.505,25516
20080601|2008-04-22 07:30,22,108.505,108.575,108.505,108.515,30208
20080601|2008-04-22 08:00,22,108.515,108.55,108.5,108.54,28878
20080601|2008-04-22 08:30,22,108.54,108.585,108.445,108.455,38681
20080601|2008-04-22 09:00,22,108.455,108.51,108.325,108.505,61403
20080601|2008-04-22 09:30,22,108.5,108.55,108.375,108.41,40886
20080601|2008-04-22 10:00,22,108.41,108.46,108.33,108.445,42189
20080601|2008-04-22 10:30,22,108.45,108.51,108.415,108.5,27257
20080601|2008-04-22 11:00,22,108.5,108.525,108.465,108.51,11260
20080601|2008-04-22 11:30,22,108.515,108.525,108.475,108.51,6823
20080601|2008-04-22 12:00,22,108.51,108.51,108.45,108.455,1885
20080601|2008-04-22 12:30,22,108.455,108.475,108.435,108.465,271
20080601|2008-04-22 13:00,22,108.47,108.475,108.44,108.44,143
20080601|2008-04-22 13:30,22,108.455,108.49,108.455,108.47,192
20080601|2008-04-22 14:00,22,108.47,108.485,108.465,108.48,151
20080601|2008-04-22 14:30,22,108.475,108.56,108.475,108.56,2145
20080601|2008-04-22 15:00,22,108.56,108.56,108.56,108.56,58
20080601|2008-04-23 01:00,23,108.58,108.615,108.535,108.58,14050
20080601|2008-04-23 01:30,23,108.58,108.67,108.52,108.645,34740
20080601|2008-04-23 02:00,23,108.645,108.715,108.61,108.625,38879
20080601|2008-04-23 02:30,23,108.62,108.64,108.545,108.555,43988
20080601|2008-04-23 03:00,23,108.56,108.625,108.525,108.58,39494
20080601|2008-04-23 03:30,23,108.58,108.59,108.515,108.53,26448
20080601|2008-04-23 04:00,23,108.53,108.57,108.52,108.55,23975
20080601|2008-04-23 04:30,23,108.545,108.615,108.51,108.615,27831
20080601|2008-04-23 05:00,23,108.61,108.63,108.59,108.6,19422
20080601|2008-04-23 05:30,23,108.6,108.675,108.59,108.675,15454
20080601|2008-04-23 06:00,23,108.67,108.695,108.615,108.65,22573
20080601|2008-04-23 06:30,23,108.655,108.67,108.62,108.63,11717
20080601|2008-04-23 07:00,23,108.63,108.695,108.615,108.685,20150
20080601|2008-04-23 07:30,23,108.69,108.7,108.64,108.675,36148
20080601|2008-04-23 08:00,23,108.675,108.69,108.585,108.59,33647
20080601|2008-04-23 08:30,23,108.59,108.675,108.575,108.66,28841
20080601|2008-04-23 09:00,23,108.655,108.69,108.64,108.66,29416
20080601|2008-04-23 09:30,23,108.65,108.67,108.595,108.625,25122
20080601|2008-04-23 10:00,23,108.625,108.63,108.6,108.62,20165
20080601|2008-04-23 10:30,23,108.615,108.63,108.56,108.58,23971
20080601|2008-04-23 11:00,23,108.585,108.615,108.58,108.6,10196
20080601|2008-04-23 11:30,23,108.595,108.61,108.575,108.58,3985
20080601|2008-04-23 12:00,23,108.595,108.63,108.57,108.57,1464
20080601|2008-04-23 12:30,23,108.575,108.59,108.56,108.58,828
20080601|2008-04-23 13:00,23,108.58,108.6,108.575,108.595,1028
20080601|2008-04-23 13:30,23,108.59,108.595,108.575,108.58,193
20080601|2008-04-23 14:00,23,108.58,108.595,108.56,108.56,143
20080601|2008-04-23 14:30,23,108.58,108.585,108.56,108.575,106
20080601|2008-04-23 15:00,23,108.57,108.57,108.57,108.57,2
20080601|2008-04-24 01:00,24,108.55,108.59,108.525,108.56,16733
20080601|2008-04-24 01:30,24,108.56,108.66,108.55,108.66,13631
20080601|2008-04-24 02:00,24,108.655,108.715,108.65,108.705,18793
20080601|2008-04-24 02:30,24,108.705,108.89,108.7,108.885,42028
20080601|2008-04-24 03:00,24,108.885,109.025,108.88,108.96,63309
20080601|2008-04-24 03:30,24,108.955,109.025,108.93,108.955,37026
20080601|2008-04-24 04:00,24,108.955,109.005,108.93,108.945,37545
20080601|2008-04-24 04:30,24,108.945,108.96,108.88,108.895,30267
20080601|2008-04-24 05:00,24,108.895,108.905,108.865,108.9,25150
20080601|2008-04-24 05:30,24,108.9,108.995,108.865,108.97,27522
20080601|2008-04-24 06:00,24,108.97,108.98,108.93,108.93,9764
20080601|2008-04-24 06:30,24,108.93,108.965,108.925,108.955,13479
20080601|2008-04-24 07:00,24,108.96,108.96,108.86,108.87,19074
20080601|2008-04-24 07:30,24,108.87,108.9,108.65,108.675,62925
20080601|2008-04-24 08:00,24,108.675,108.7,108.44,108.56,88724
20080601|2008-04-24 08:30,24,108.555,108.64,108.49,108.62,46424
20080601|2008-04-24 09:00,24,108.615,108.665,108.59,108.625,47005
20080601|2008-04-24 09:30,24,108.625,108.645,108.54,108.56,32594
20080601|2008-04-24 10:00,24,108.555,108.565,108.4,108.455,51001
20080601|2008-04-24 10:30,24,108.465,108.48,108.425,108.435,14280
20080601|2008-04-24 11:00,24,108.435,108.47,108.385,108.465,12133
20080601|2008-04-24 11:30,24,108.47,108.48,108.455,108.47,3946
20080601|2008-04-24 12:00,24,108.465,108.465,108.375,108.375,8262
20080601|2008-04-24 12:30,24,108.38,108.41,108.38,108.385,1676
20080601|2008-04-24 13:00,24,108.395,108.415,108.395,108.415,371
20080601|2008-04-24 13:30,24,108.41,108.43,108.395,108.41,482
20080601|2008-04-24 14:00,24,108.4,108.425,108.395,108.4,128
20080601|2008-04-24 14:30,24,108.405,108.435,108.39,108.425,542
20080601|2008-04-24 15:00,24,108.38,108.38,108.38,108.38,40
20080601|2008-04-25 01:00,25,108.375,108.385,108.23,108.305,23623
20080601|2008-04-25 01:30,25,108.305,108.335,108.245,108.265,22505
20080601|2008-04-25 02:00,25,108.265,108.285,108.19,108.27,35272
20080601|2008-04-25 02:30,25,108.265,108.31,108.255,108.295,25447
20080601|2008-04-25 03:00,25,108.295,108.31,108.245,108.29,23837
20080601|2008-04-25 03:30,25,108.29,108.365,108.285,108.34,26074
20080601|2008-04-25 04:00,25,108.335,108.375,108.315,108.32,30169
20080601|2008-04-25 04:30,25,108.32,108.35,108.315,108.335,15199
20080601|2008-04-25 05:00,25,108.335,108.45,108.33,108.44,27667
20080601|2008-04-25 05:30,25,108.445,108.465,108.41,108.425,18039
20080601|2008-04-25 06:00,25,108.425,108.46,108.41,108.44,14173
20080601|2008-04-25 06:30,25,108.435,108.44,108.39,108.41,13262
20080601|2008-04-25 07:00,25,108.405,108.52,108.4,108.485,29940
20080601|2008-04-25 07:30,25,108.485,108.54,108.47,108.5,28487
20080601|2008-04-25 08:00,25,108.5,108.55,108.485,108.54,16164
20080601|2008-04-25 08:30,25,108.535,108.61,108.515,108.595,25639
20080601|2008-04-25 09:00,25,108.595,108.64,108.5,108.51,35754
20080601|2008-04-25 09:30,25,108.51,108.605,108.5,108.545,30953
20080601|2008-04-25 10:00,25,108.545,108.575,108.51,108.57,24280
20080601|2008-04-25 10:30,25,108.57,108.58,108.51,108.535,5680
20080601|2008-04-25 11:00,25,108.53,108.53,108.47,108.48,3660
20080601|2008-04-25 11:30,25,108.48,108.51,108.475,108.5,1490
20080601|2008-04-25 12:00,25,108.495,108.5,108.48,108.485,396
20080601|2008-04-25 12:30,25,108.49,108.5,108.485,108.495,127
20080601|2008-04-25 13:00,25,108.5,108.51,108.5,108.505,75
20080601|2008-04-25 13:30,25,108.5,108.505,108.485,108.485,73
20080601|2008-04-25 14:00,25,108.47,108.48,108.44,108.445,318
20080601|2008-04-25 14:30,25,108.455,108.5,108.45,108.5,1160
20080601|2008-04-25 15:00,25,108.47,108.47,108.47,108.47,5
20080601|2008-04-28 01:00,28,108.47,108.6,108.47,108.6,14753
20080601|2008-04-28 01:30,28,108.595,108.745,108.585,108.72,24363
20080601|2008-04-28 02:00,28,108.725,108.745,108.665,108.695,29095
20080601|2008-04-28 02:30,28,108.69,108.69,108.57,108.665,23480
20080601|2008-04-28 03:00,28,108.665,108.7,108.585,108.595,30427
20080601|2008-04-28 03:30,28,108.59,108.605,108.545,108.585,23315
20080601|2008-04-28 04:00,28,108.59,108.59,108.545,108.545,15979
20080601|2008-04-28 04:30,28,108.545,108.56,108.505,108.52,15826
20080601|2008-04-28 05:00,28,108.52,108.535,108.475,108.535,18047
20080601|2008-04-28 05:30,28,108.53,108.55,108.5,108.525,10712
20080601|2008-04-28 06:00,28,108.525,108.575,108.52,108.57,9899
20080601|2008-04-28 06:30,28,108.57,108.585,108.52,108.52,17782
20080601|2008-04-28 07:00,28,108.525,108.54,108.435,108.54,29612
20080601|2008-04-28 07:30,28,108.54,108.6,108.525,108.575,18696
20080601|2008-04-28 08:00,28,108.575,108.575,108.48,108.49,13737
20080601|2008-04-28 08:30,28,108.49,108.565,108.485,108.535,21806
20080601|2008-04-28 09:00,28,108.53,108.57,108.515,108.55,16317
20080601|2008-04-28 09:30,28,108.545,108.57,108.53,108.545,10703
20080601|2008-04-28 10:00,28,108.54,108.575,108.525,108.565,12095
20080601|2008-04-28 10:30,28,108.56,108.565,108.485,108.51,10864
20080601|2008-04-28 11:00,28,108.505,108.515,108.4,108.41,11163
20080601|2008-04-28 11:30,28,108.415,108.475,108.41,108.475,2903
20080601|2008-04-28 12:00,28,108.475,108.495,108.46,108.49,1049
20080601|2008-04-28 12:30,28,108.48,108.495,108.47,108.47,32
20080601|2008-04-28 13:00,28,108.47,108.49,108.46,108.475,124
20080601|2008-04-28 13:30,28,108.475,108.5,108.46,108.5,445
20080601|2008-04-28 14:00,28,108.495,108.5,108.49,108.495,94
20080601|2008-04-28 14:30,28,108.515,108.53,108.495,108.525,360
20080601|2008-04-28 15:00,28,108.535,108.535,108.535,108.535,63
20080601|2008-04-29 01:00,29,108.48,108.56,108.46,108.54,6477
20080601|2008-04-29 01:30,29,108.535,108.575,108.51,108.57,9948
20080601|2008-04-29 02:00,29,108.57,108.645,108.56,108.6,20743
20080601|2008-04-29 02:30,29,108.595,108.685,108.595,108.675,17107
20080601|2008-04-29 03:00,29,108.675,108.715,108.63,108.7,24322
20080601|2008-04-29 03:30,29,108.7,108.71,108.6,108.63,19914
20080601|2008-04-29 04:00,29,108.63,108.655,108.61,108.62,16204
20080601|2008-04-29 04:30,29,108.62,108.645,108.605,108.64,10068
20080601|2008-04-29 05:00,29,108.635,108.66,108.625,108.645,13214
20080601|2008-04-29 05:30,29,108.65,108.71,108.645,108.68,19828
20080601|2008-04-29 06:00,29,108.675,108.685,108.65,108.675,22976
20080601|2008-04-29 06:30,29,108.67,108.69,108.655,108.685,17977
20080601|2008-04-29 07:00,29,108.69,108.725,108.64,108.675,19331
20080601|2008-04-29 07:30,29,108.68,108.69,108.625,108.68,19702
20080601|2008-04-29 08:00,29,108.68,108.73,108.68,108.71,28187
20080601|2008-04-29 08:30,29,108.71,108.74,108.67,108.7,30373
20080601|2008-04-29 09:00,29,108.705,108.83,108.69,108.82,45661
20080601|2008-04-29 09:30,29,108.82,108.835,108.77,108.8,25531
20080601|2008-04-29 10:00,29,108.8,108.93,108.79,108.89,42700
20080601|2008-04-29 10:30,29,108.885,108.885,108.82,108.835,27657
20080601|2008-04-29 11:00,29,108.83,108.835,108.805,108.82,10077
20080601|2008-04-29 11:30,29,108.82,108.83,108.815,108.82,3933
20080601|2008-04-29 12:00,29,108.815,108.825,108.8,108.805,1078
20080601|2008-04-29 12:30,29,108.805,108.81,108.79,108.805,1218
20080601|2008-04-29 13:00,29,108.81,108.83,108.805,108.82,229
20080601|2008-04-29 13:30,29,108.82,108.82,108.79,108.8,366
20080601|2008-04-29 14:00,29,108.805,108.815,108.8,108.815,109
20080601|2008-04-29 14:30,29,108.81,108.825,108.805,108.805,213
20080601|2008-04-29 15:00,29,108.79,108.79,108.79,108.79,8
20080601|2008-04-30 01:00,30,108.77,108.87,108.77,108.84,7713
20080601|2008-04-30 01:30,30,108.845,108.855,108.82,108.835,6581
20080601|2008-04-30 02:00,30,108.84,108.85,108.79,108.795,13750
20080601|2008-04-30 02:30,30,108.795,108.81,108.735,108.77,29554
20080601|2008-04-30 03:00,30,108.765,108.835,108.76,108.765,20724
20080601|2008-04-30 03:30,30,108.765,108.835,108.735,108.83,30988
20080601|2008-04-30 04:00,30,108.83,108.88,108.785,108.79,29582
20080601|2008-04-30 04:30,30,108.79,108.85,108.78,108.845,22703
20080601|2008-04-30 05:00,30,108.85,108.865,108.815,108.84,13226
20080601|2008-04-30 05:30,30,108.84,108.855,108.82,108.855,11154
20080601|2008-04-30 06:00,30,108.85,108.865,108.8,108.805,15846
20080601|2008-04-30 06:30,30,108.81,108.81,108.77,108.795,14313
20080601|2008-04-30 07:00,30,108.795,108.82,108.67,108.735,40823
20080601|2008-04-30 07:30,30,108.73,108.845,108.705,108.81,36044
20080601|2008-04-30 08:00,30,108.815,108.82,108.74,108.78,19644
20080601|2008-04-30 08:30,30,108.785,108.795,108.74,108.76,31398
20080601|2008-04-30 09:00,30,108.76,108.87,108.755,108.825,29139
20080601|2008-04-30 09:30,30,108.825,108.835,108.795,108.8,20484
20080601|2008-04-30 10:00,30,108.805,108.87,108.75,108.815,41446
20080601|2008-04-30 10:30,30,108.815,108.82,108.765,108.77,14050
20080601|2008-04-30 11:00,30,108.77,108.79,108.755,108.77,7174
20080601|2008-04-30 11:30,30,108.775,108.795,108.755,108.79,3594
20080601|2008-04-30 12:00,30,108.79,108.795,108.76,108.77,2024
20080601|2008-04-30 12:30,30,108.775,108.79,108.77,108.79,455
20080601|2008-04-30 13:00,30,108.78,108.825,108.685,108.8,3891
20080601|2008-04-30 13:30,30,108.785,108.85,108.76,108.835,2846
20080601|2008-04-30 14:00,30,108.84,108.88,108.82,108.855,1965
20080601|2008-04-30 14:30,30,108.855,108.885,108.825,108.825,630
20080601|2008-04-30 15:00,30,108.865,108.865,108.865,108.865,1
20080601|2008-05-02 01:00,2,108.81,108.835,108.77,108.79,8840
20080601|2008-05-02 01:30,2,108.785,108.87,108.76,108.86,9378
20080601|2008-05-02 02:00,2,108.86,108.93,108.835,108.905,22582
20080601|2008-05-02 02:30,2,108.9,108.9,108.82,108.855,20703
20080601|2008-05-02 03:00,2,108.85,108.86,108.79,108.85,16744
20080601|2008-05-02 03:30,2,108.855,108.88,108.825,108.825,12929
20080601|2008-05-02 04:00,2,108.83,108.91,108.83,108.88,21510
20080601|2008-05-02 04:30,2,108.88,108.945,108.855,108.94,16284
20080601|2008-05-02 05:00,2,108.94,108.94,108.875,108.92,13509
20080601|2008-05-02 05:30,2,108.915,108.945,108.9,108.94,15817
20080601|2008-05-02 06:00,2,108.935,108.98,108.92,108.96,12991
20080601|2008-05-02 06:30,2,108.955,108.975,108.92,108.97,20517
20080601|2008-05-02 07:00,2,108.97,109.055,108.8,108.81,58774
20080601|2008-05-02 07:30,2,108.82,108.835,108.63,108.695,131830
20080601|2008-05-02 08:00,2,108.7,108.705,108.385,108.39,114973
20080601|2008-05-02 08:30,2,108.39,108.46,108.325,108.33,77916
20080601|2008-05-02 09:00,2,108.325,108.385,108.27,108.37,61190
20080601|2008-05-02 09:30,2,108.37,108.43,108.355,108.385,33836
20080601|2008-05-02 10:00,2,108.39,108.4,108.365,108.37,18631
20080601|2008-05-02 10:30,2,108.37,108.385,108.325,108.345,12280
20080601|2008-05-02 11:00,2,108.34,108.37,108.32,108.36,6308
20080601|2008-05-02 11:30,2,108.36,108.415,108.36,108.405,7645
20080601|2008-05-02 12:00,2,108.415,108.425,108.39,108.39,1573
20080601|2008-05-02 12:30,2,108.39,108.415,108.39,108.395,344
20080601|2008-05-02 13:00,2,108.39,108.435,108.39,108.395,321
20080601|2008-05-02 13:30,2,108.395,108.43,108.38,108.43,307
20080601|2008-05-02 14:00,2,108.4,108.42,108.39,108.41,1676
20080601|2008-05-02 14:30,2,108.415,108.48,108.4,108.48,2930
20080601|2008-05-02 15:00,2,108.45,108.45,108.45,108.45,10
20080601|2008-05-05 01:00,5,108.535,108.545,108.435,108.48,11346
20080601|2008-05-05 01:30,5,108.48,108.53,108.45,108.505,11268
20080601|2008-05-05 02:00,5,108.505,108.535,108.46,108.46,10657
20080601|2008-05-05 02:30,5,108.465,108.545,108.44,108.535,10865
20080601|2008-05-05 03:00,5,108.53,108.545,108.51,108.535,11530
20080601|2008-05-05 03:30,5,108.535,108.545,108.49,108.535,11989
20080601|2008-05-05 04:00,5,108.535,108.56,108.525,108.555,5755
20080601|2008-05-05 04:30,5,108.555,108.57,108.535,108.56,6995
20080601|2008-05-05 05:00,5,108.56,108.59,108.545,108.585,9841
20080601|2008-05-05 05:30,5,108.585,108.595,108.56,108.59,6520
20080601|2008-05-05 06:00,5,108.59,108.595,108.54,108.555,5266
20080601|2008-05-05 06:30,5,108.555,108.56,108.525,108.535,8325
20080601|2008-05-05 07:00,5,108.535,108.56,108.5,108.55,9345
20080601|2008-05-05 07:30,5,108.545,108.575,108.545,108.555,5206
20080601|2008-05-05 08:00,5,108.56,108.61,108.56,108.585,12478
20080601|2008-05-05 08:30,5,108.585,108.62,108.41,108.455,25346
20080601|2008-05-05 09:00,5,108.455,108.51,108.39,108.495,30252
20080601|2008-05-05 09:30,5,108.495,108.54,108.485,108.54,12609
20080601|2008-05-05 10:00,5,108.54,108.545,108.505,108.54,8194
20080601|2008-05-05 10:30,5,108.535,108.55,108.525,108.54,1883
20080601|2008-05-05 11:00,5,108.54,108.575,108.535,108.57,3703
20080601|2008-05-05 11:30,5,108.57,108.585,108.535,108.54,1143
20080601|2008-05-05 12:00,5,108.545,108.58,108.545,108.545,262
20080601|2008-05-05 12:30,5,108.545,108.585,108.545,108.585,102
20080601|2008-05-05 13:00,5,108.585,108.585,108.57,108.57,39
20080601|2008-05-05 13:30,5,108.565,108.575,108.55,108.555,137
20080601|2008-05-05 14:00,5,108.555,108.57,108.555,108.57,43
20080601|2008-05-05 14:30,5,108.57,108.595,108.55,108.585,274
20080601|2008-05-06 01:00,6,108.555,108.56,108.465,108.485,6392
20080601|2008-05-06 01:30,6,108.485,108.555,108.475,108.545,7107
20080601|2008-05-06 02:00,6,108.545,108.545,108.465,108.515,14645
20080601|2008-05-06 02:30,6,108.515,108.54,108.49,108.52,16290
20080601|2008-05-06 03:00,6,108.525,108.57,108.515,108.56,25601
20080601|2008-05-06 03:30,6,108.565,108.615,108.54,108.585,24459
20080601|2008-05-06 04:00,6,108.585,108.64,108.575,108.61,20093
20080601|2008-05-06 04:30,6,108.615,108.645,108.595,108.625,26141
20080601|2008-05-06 05:00,6,108.625,108.665,108.62,108.65,14205
20080601|2008-05-06 05:30,6,108.655,108.66,108.62,108.635,9879
20080601|2008-05-06 06:00,6,108.64,108.725,108.635,108.72,18002
20080601|2008-05-06 06:30,6,108.72,108.78,108.71,108.765,28718
20080601|2008-05-06 07:00,6,108.765,108.835,108.76,108.775,35379
20080601|2008-05-06 07:30,6,108.775,108.815,108.77,108.805,25682
20080601|2008-05-06 08:00,6,108.8,108.85,108.775,108.785,30368
20080601|2008-05-06 08:30,6,108.785,108.89,108.78,108.89,30215
20080601|2008-05-06 09:00,6,108.885,108.975,108.82,108.84,65408
20080601|2008-05-06 09:30,6,108.84,108.85,108.775,108.78,32269
20080601|2008-05-06 10:00,6,108.78,108.855,108.765,108.81,28951
20080601|2008-05-06 10:30,6,108.815,108.815,108.73,108.74,23112
20080601|2008-05-06 11:00,6,108.735,108.76,108.715,108.73,13172
20080601|2008-05-06 11:30,6,108.725,108.745,108.72,108.725,4427
20080601|2008-05-06 12:00,6,108.73,108.75,108.72,108.74,1800
20080601|2008-05-06 12:30,6,108.74,108.77,108.735,108.755,601
20080601|2008-05-06 13:00,6,108.76,108.78,108.76,108.78,16
20080601|2008-05-06 13:30,6,108.755,108.775,108.69,108.69,717
20080601|2008-05-06 14:00,6,108.695,108.695,108.67,108.68,257
20080601|2008-05-06 14:30,6,108.69,108.7,108.67,108.695,268
20080601|2008-05-07 01:00,7,108.625,108.625,108.57,108.59,16134
20080601|2008-05-07 01:30,7,108.59,108.625,108.48,108.62,28331
20080601|2008-05-07 02:00,7,108.62,108.65,108.535,108.555,19148
20080601|2008-05-07 02:30,7,108.555,108.565,108.515,108.54,27705
20080601|2008-05-07 03:00,7,108.545,108.56,108.51,108.54,22052
20080601|2008-05-07 03:30,7,108.54,108.57,108.505,108.565,46350
20080601|2008-05-07 04:00,7,108.565,108.635,108.535,108.62,36555
20080601|2008-05-07 04:30,7,108.62,108.63,108.575,108.625,15705
20080601|2008-05-07 05:00,7,108.625,108.68,108.625,108.65,23309
20080601|2008-05-07 05:30,7,108.645,108.645,108.58,108.585,23675
20080601|2008-05-07 06:00,7,108.585,108.615,108.585,108.6,16569
20080601|2008-05-07 06:30,7,108.6,108.64,108.585,108.64,17689
20080601|2008-05-07 07:00,7,108.64,108.72,108.625,108.635,25496
20080601|2008-05-07 07:30,7,108.64,108.655,108.575,108.615,27711
20080601|2008-05-07 08:00,7,108.62,108.635,108.595,108.635,22299
20080601|2008-05-07 08:30,7,108.635,108.675,108.63,108.645,34984
20080601|2008-05-07 09:00,7,108.645,108.695,108.62,108.635,35506
20080601|2008-05-07 09:30,7,108.635,108.655,108.605,108.65,26970
20080601|2008-05-07 10:00,7,108.645,108.74,108.645,108.69,71922
20080601|2008-05-07 10:30,7,108.69,108.69,108.665,108.69,18555
20080601|2008-05-07 11:00,7,108.69,108.69,108.66,108.66,5332
20080601|2008-05-07 11:30,7,108.665,108.67,108.65,108.66,4004
20080601|2008-05-07 12:00,7,108.66,108.69,108.65,108.68,5341
20080601|2008-05-07 12:30,7,108.67,108.725,108.665,108.715,1170
20080601|2008-05-07 13:00,7,108.71,108.75,108.695,108.75,1716
20080601|2008-05-07 13:30,7,108.75,108.775,108.715,108.745,1121
20080601|2008-05-07 14:00,7,108.75,108.785,108.745,108.77,326
20080601|2008-05-07 14:30,7,108.785,108.8,108.735,108.76,718
20080601|2008-05-07 15:00,7,108.75,108.75,108.75,108.75,62
20080601|2008-05-08 01:00,8,108.805,108.87,108.79,108.865,14555
20080601|2008-05-08 01:30,8,108.86,108.945,108.855,108.925,20164
20080601|2008-05-08 02:00,8,108.925,108.925,108.86,108.895,23152
20080601|2008-05-08 02:30,8,108.9,108.935,108.89,108.92,32768
20080601|2008-05-08 03:00,8,108.92,108.92,108.83,108.84,25953
20080601|2008-05-08 03:30,8,108.835,108.865,108.81,108.86,20146
20080601|2008-05-08 04:00,8,108.86,108.86,108.82,108.84,15116
20080601|2008-05-08 04:30,8,108.84,108.85,108.82,108.84,14891
20080601|2008-05-08 05:00,8,108.84,108.85,108.81,108.835,15147
20080601|2008-05-08 05:30,8,108.84,108.86,108.82,108.825,11554
20080601|2008-05-08 06:00,8,108.825,108.835,108.78,108.82,19241
20080601|2008-05-08 06:30,8,108.82,108.83,108.76,108.81,14252
20080601|2008-05-08 07:00,8,108.805,108.83,108.775,108.81,15890
20080601|2008-05-08 07:30,8,108.805,108.915,108.775,108.87,36894
20080601|2008-05-08 08:00,8,108.87,108.965,108.825,108.945,32631
20080601|2008-05-08 08:30,8,108.95,109,108.92,108.98,41078
20080601|2008-05-08 09:00,8,108.98,109.155,108.96,109.11,66813
20080601|2008-05-08 09:30,8,109.11,109.26,109.11,109.17,60990
20080601|2008-05-08 10:00,8,109.165,109.185,109.13,109.16,40036
20080601|2008-05-08 10:30,8,109.16,109.165,109.115,109.135,18248
20080601|2008-05-08 11:00,8,109.14,109.18,109.135,109.155,10338
20080601|2008-05-08 11:30,8,109.155,109.16,109.125,109.145,3818
20080601|2008-05-08 12:00,8,109.145,109.195,109.14,109.16,2189
20080601|2008-05-08 12:30,8,109.145,109.155,109.12,109.12,243
20080601|2008-05-08 13:00,8,109.125,109.15,109.12,109.145,993
20080601|2008-05-08 13:30,8,109.14,109.16,109.13,109.14,454
20080601|2008-05-08 14:00,8,109.14,109.16,109.14,109.15,292
20080601|2008-05-08 14:30,8,109.155,109.17,109.145,109.15,181
20080601|2008-05-08 15:00,8,109.165,109.165,109.165,109.165,19
20080601|2008-05-09 01:00,9,109.185,109.21,109.15,109.175,14626
20080601|2008-05-09 01:30,9,109.175,109.27,109.135,109.25,15067
20080601|2008-05-09 02:00,9,109.255,109.39,109.235,109.375,31462
20080601|2008-05-09 02:30,9,109.375,109.41,109.315,109.34,30598
20080601|2008-05-09 03:00,9,109.34,109.375,109.33,109.34,16531
20080601|2008-05-09 03:30,9,109.34,109.355,109.295,109.35,20078
20080601|2008-05-09 04:00,9,109.35,109.37,109.315,109.35,21570
20080601|2008-05-09 04:30,9,109.35,109.38,109.345,109.365,27711
20080601|2008-05-09 05:00,9,109.36,109.37,109.275,109.285,28573
20080601|2008-05-09 05:30,9,109.28,109.355,109.265,109.325,24622
20080601|2008-05-09 06:00,9,109.32,109.35,109.3,109.335,17824
20080601|2008-05-09 06:30,9,109.33,109.36,109.31,109.36,14658
20080601|2008-05-09 07:00,9,109.365,109.405,109.36,109.395,23361
20080601|2008-05-09 07:30,9,109.395,109.41,109.345,109.355,25069
20080601|2008-05-09 08:00,9,109.355,109.38,109.325,109.37,20470
20080601|2008-05-09 08:30,9,109.365,109.415,109.31,109.37,30280
20080601|2008-05-09 09:00,9,109.37,109.39,109.335,109.35,20812
20080601|2008-05-09 09:30,9,109.35,109.355,109.285,109.33,22038
20080601|2008-05-09 10:00,9,109.335,109.475,109.33,109.39,27251
20080601|2008-05-09 10:30,9,109.395,109.42,109.39,109.41,14754
20080601|2008-05-09 11:00,9,109.41,109.45,109.4,109.405,12584
20080601|2008-05-09 11:30,9,109.41,109.41,109.355,109.365,3685
20080601|2008-05-09 12:00,9,109.365,109.38,109.365,109.375,1590
20080601|2008-05-09 12:30,9,109.37,109.37,109.325,109.34,1094
20080601|2008-05-09 13:00,9,109.345,109.345,109.32,109.34,129
20080601|2008-05-09 13:30,9,109.33,109.355,109.315,109.315,430
20080601|2008-05-09 14:00,9,109.315,109.33,109.31,109.32,191
20080601|2008-05-09 14:30,9,109.32,109.325,109.295,109.3,274
20080601|2008-05-09 15:00,9,109.31,109.31,109.31,109.31,2
20080601|2008-05-12 01:00,12,109.36,109.36,109.275,109.3,5211
20080601|2008-05-12 01:30,12,109.3,109.375,109.265,109.37,7965
20080601|2008-05-12 02:00,12,109.37,109.38,109.315,109.325,14894
20080601|2008-05-12 02:30,12,109.32,109.335,109.235,109.255,18989
20080601|2008-05-12 03:00,12,109.26,109.275,109.205,109.215,22824
20080601|2008-05-12 03:30,12,109.21,109.26,109.085,109.135,37576
20080601|2008-05-12 04:00,12,109.13,109.145,109.095,109.135,14020
20080601|2008-05-12 04:30,12,109.135,109.19,109.125,109.19,15142
20080601|2008-05-12 05:00,12,109.185,109.225,109.155,109.16,18779
20080601|2008-05-12 05:30,12,109.16,109.185,109.135,109.165,6499
20080601|2008-05-12 06:00,12,109.17,109.185,109.115,109.12,7223
20080601|2008-05-12 06:30,12,109.115,109.14,109.065,109.135,18009
20080601|2008-05-12 07:00,12,109.14,109.18,109.08,109.115,15757
20080601|2008-05-12 07:30,12,109.115,109.175,109.115,109.155,13953
20080601|2008-05-12 08:00,12,109.155,109.165,109.125,109.14,10719
20080601|2008-05-12 08:30,12,109.14,109.19,109.085,109.19,18417
20080601|2008-05-12 09:00,12,109.19,109.275,109.185,109.23,24441
20080601|2008-05-12 09:30,12,109.23,109.24,109.155,109.18,10154
20080601|2008-05-12 10:00,12,109.185,109.19,109.15,109.175,11563
20080601|2008-05-12 10:30,12,109.18,109.18,109.15,109.17,4508
20080601|2008-05-12 11:00,12,109.165,109.17,109.115,109.13,5572
20080601|2008-05-12 11:30,12,109.13,109.13,109.075,109.115,6440
20080601|2008-05-12 12:00,12,109.11,109.165,109.11,109.15,2142
20080601|2008-05-12 12:30,12,109.15,109.175,109.145,109.145,516
20080601|2008-05-12 13:00,12,109.145,109.175,109.115,109.12,268
20080601|2008-05-12 13:30,12,109.12,109.13,109.075,109.11,634
20080601|2008-05-12 14:00,12,109.1,109.125,109.08,109.1,796
20080601|2008-05-12 14:30,12,109.09,109.1,109.085,109.1,511
20080601|2008-05-13 01:00,13,109.07,109.145,109.065,109.145,9258
20080601|2008-05-13 01:30,13,109.14,109.15,109.105,109.145,9416
20080601|2008-05-13 02:00,13,109.15,109.21,109.085,109.195,19072
20080601|2008-05-13 02:30,13,109.195,109.285,109.195,109.27,23578
20080601|2008-05-13 03:00,13,109.27,109.29,109.18,109.18,25777
20080601|2008-05-13 03:30,13,109.185,109.22,109.13,109.175,26639
20080601|2008-05-13 04:00,13,109.18,109.25,109.145,109.25,17980
20080601|2008-05-13 04:30,13,109.245,109.265,109.215,109.235,17347
20080601|2008-05-13 05:00,13,109.235,109.24,109.185,109.22,15934
20080601|2008-05-13 05:30,13,109.22,109.225,109.06,109.08,28766
20080601|2008-05-13 06:00,13,109.08,109.09,108.92,108.995,64245
20080601|2008-05-13 06:30,13,108.995,108.995,108.875,108.985,45012
20080601|2008-05-13 07:00,13,108.98,109.04,108.845,108.85,32821
20080601|2008-05-13 07:30,13,108.85,108.855,108.64,108.655,100968
20080601|2008-05-13 08:00,13,108.655,108.69,108.61,108.625,37525
20080601|2008-05-13 08:30,13,108.625,108.76,108.625,108.76,40237
20080601|2008-05-13 09:00,13,108.765,108.79,108.715,108.735,62798
20080601|2008-05-13 09:30,13,108.74,108.79,108.715,108.765,35664
20080601|2008-05-13 10:00,13,108.765,108.78,108.725,108.77,25112
20080601|2008-05-13 10:30,13,108.775,108.845,108.77,108.83,21090
20080601|2008-05-13 11:00,13,108.825,108.825,108.725,108.73,12029
20080601|2008-05-13 11:30,13,108.735,108.74,108.685,108.69,8243
20080601|2008-05-13 12:00,13,108.69,108.705,108.675,108.685,1654
20080601|2008-05-13 12:30,13,108.685,108.71,108.68,108.685,1214
20080601|2008-05-13 13:00,13,108.69,108.69,108.65,108.65,987
20080601|2008-05-13 13:30,13,108.655,108.665,108.55,108.595,1870
20080601|2008-05-13 14:00,13,108.59,108.655,108.555,108.64,1554
20080601|2008-05-13 14:30,13,108.64,108.665,108.635,108.665,556
20080601|2008-05-13 15:00,13,108.7,108.7,108.7,108.7,111
20080601|2008-05-14 01:00,14,108.62,108.66,108.57,108.605,18201
20080601|2008-05-14 01:30,14,108.605,108.615,108.49,108.52,21720
20080601|2008-05-14 02:00,14,108.525,108.585,108.515,108.535,22832
20080601|2008-05-14 02:30,14,108.53,108.6,108.52,108.56,26459
20080601|2008-05-14 03:00,14,108.55,108.565,108.44,108.475,43900
20080601|2008-05-14 03:30,14,108.48,108.48,108.35,108.365,60816
20080601|2008-05-14 04:00,14,108.365,108.43,108.355,108.385,43540
20080601|2008-05-14 04:30,14,108.385,108.465,108.375,108.455,39613
20080601|2008-05-14 05:00,14,108.455,108.465,108.415,108.435,23819
20080601|2008-05-14 05:30,14,108.44,108.44,108.375,108.395,21094
20080601|2008-05-14 06:00,14,108.4,108.485,108.38,108.39,28658
20080601|2008-05-14 06:30,14,108.39,108.405,108.325,108.395,22965
20080601|2008-05-14 07:00,14,108.4,108.49,108.305,108.485,28242
20080601|2008-05-14 07:30,14,108.49,108.53,108.4,108.44,52536
20080601|2008-05-14 08:00,14,108.44,108.575,108.43,108.57,28022
20080601|2008-05-14 08:30,14,108.57,108.575,108.465,108.5,26363
20080601|2008-05-14 09:00,14,108.495,108.515,108.41,108.425,45160
20080601|2008-05-14 09:30,14,108.42,108.42,108.32,108.36,43088
20080601|2008-05-14 10:00,14,108.365,108.425,108.325,108.385,37421
20080601|2008-05-14 10:30,14,108.39,108.395,108.305,108.345,18320
20080601|2008-05-14 11:00,14,108.345,108.37,108.33,108.36,6053
20080601|2008-05-14 11:30,14,108.355,108.395,108.35,108.375,6303
20080601|2008-05-14 12:00,14,108.375,108.38,108.325,108.345,5245
20080601|2008-05-14 12:30,14,108.345,108.35,108.245,108.3,7023
20080601|2008-05-14 13:00,14,108.295,108.33,108.285,108.285,873
20080601|2008-05-14 13:30,14,108.285,108.33,108.275,108.32,391
20080601|2008-05-14 14:00,14,108.33,108.36,108.33,108.355,336
20080601|2008-05-14 14:30,14,108.355,108.38,108.35,108.38,325
20080601|2008-05-14 15:00,14,108.36,108.36,108.36,108.36,10
20080601|2008-05-15 01:00,15,108.34,108.365,108.295,108.345,9114
20080601|2008-05-15 01:30,15,108.345,108.345,108.05,108.105,52523
20080601|2008-05-15 02:00,15,108.11,108.2,108.075,108.18,33609
20080601|2008-05-15 02:30,15,108.18,108.185,108.105,108.12,31839
20080601|2008-05-15 03:00,15,108.12,108.13,108.025,108.03,40612
20080601|2008-05-15 03:30,15,108.03,108.065,107.85,107.94,73632
20080601|2008-05-15 04:00,15,107.94,107.955,107.87,107.915,64893
20080601|2008-05-15 04:30,15,107.915,107.935,107.86,107.91,36745
20080601|2008-05-15 05:00,15,107.91,108.005,107.905,107.96,28053
20080601|2008-05-15 05:30,15,107.96,108.045,107.955,108.035,25199
20080601|2008-05-15 06:00,15,108.035,108.08,108.01,108.06,23503
20080601|2008-05-15 06:30,15,108.06,108.08,108.04,108.065,15197
20080601|2008-05-15 07:00,15,108.065,108.07,108,108.06,20851
20080601|2008-05-15 07:30,15,108.06,108.105,108.04,108.075,33230
20080601|2008-05-15 08:00,15,108.075,108.175,108.07,108.17,34747
20080601|2008-05-15 08:30,15,108.17,108.24,108.145,108.175,45329
20080601|2008-05-15 09:00,15,108.18,108.21,108.145,108.19,46103
20080601|2008-05-15 09:30,15,108.195,108.235,108.07,108.085,52732
20080601|2008-05-15 10:00,15,108.085,108.13,107.995,108.105,40644
20080601|2008-05-15 10:30,15,108.1,108.185,108.1,108.14,30453
20080601|2008-05-15 11:00,15,108.14,108.205,108.13,108.17,25076
20080601|2008-05-15 11:30,15,108.17,108.175,108.115,108.125,16458
20080601|2008-05-15 12:00,15,108.13,108.18,108.09,108.175,3380
20080601|2008-05-15 12:30,15,108.165,108.185,108.16,108.17,719
20080601|2008-05-15 13:00,15,108.17,108.17,108.135,108.15,246
20080601|2008-05-15 13:30,15,108.15,108.17,108.145,108.17,57
20080601|2008-05-15 14:00,15,108.18,108.215,108.17,108.215,774
20080601|2008-05-15 14:30,15,108.21,108.22,108.18,108.22,183
20080601|2008-05-15 15:00,15,108.2,108.2,108.2,108.2,5
20080601|2008-05-16 01:00,16,108.13,108.15,108.09,108.105,9314
20080601|2008-05-16 01:30,16,108.105,108.125,108.07,108.09,10308
20080601|2008-05-16 02:00,16,108.085,108.18,108.05,108.175,23068
20080601|2008-05-16 02:30,16,108.175,108.195,108.13,108.17,23542
20080601|2008-05-16 03:00,16,108.17,108.19,108.105,108.13,20942
20080601|2008-05-16 03:30,16,108.13,108.185,107.985,108.02,25829
20080601|2008-05-16 04:00,16,108.025,108.055,107.985,108.025,23536
20080601|2008-05-16 04:30,16,108.025,108.06,108.02,108.045,20058
20080601|2008-05-16 05:00,16,108.05,108.065,108.02,108.05,19179
20080601|2008-05-16 05:30,16,108.05,108.155,108.01,108.13,24760
20080601|2008-05-16 06:00,16,108.13,108.155,108.1,108.13,12216
20080601|2008-05-16 06:30,16,108.13,108.145,108.08,108.115,26666
20080601|2008-05-16 07:00,16,108.115,108.13,107.925,107.945,28534
20080601|2008-05-16 07:30,16,107.945,108.05,107.93,107.99,42369
20080601|2008-05-16 08:00,16,107.995,108.105,107.98,108.095,49442
20080601|2008-05-16 08:30,16,108.1,108.165,108.075,108.11,40017
20080601|2008-05-16 09:00,16,108.105,108.265,108.1,108.175,57797
20080601|2008-05-16 09:30,16,108.17,108.22,108.125,108.22,31676
20080601|2008-05-16 10:00,16,108.22,108.25,108.15,108.245,47670
20080601|2008-05-16 10:30,16,108.245,108.265,108.205,108.215,21981
20080601|2008-05-16 11:00,16,108.21,108.22,108.17,108.2,10072
20080601|2008-05-16 11:30,16,108.195,108.2,108.17,108.18,2399
20080601|2008-05-16 12:00,16,108.18,108.195,108.165,108.19,654
20080601|2008-05-16 12:30,16,108.195,108.245,108.18,108.18,1173
20080601|2008-05-16 13:00,16,108.2,108.2,108.14,108.145,813
20080601|2008-05-16 13:30,16,108.155,108.16,108.12,108.125,307
20080601|2008-05-16 14:00,16,108.135,108.14,108.11,108.11,85
20080601|2008-05-16 14:30,16,108.115,108.12,108.08,108.085,503
20080601|2008-05-16 15:00,16,108.115,108.115,108.115,108.115,22
20080601|2008-05-19 01:00,19,108.125,108.145,108.115,108.145,4866
20080601|2008-05-19 01:30,19,108.145,108.205,108.145,108.205,10344
20080601|2008-05-19 02:00,19,108.2,108.265,108.195,108.205,19309
20080601|2008-05-19 02:30,19,108.2,108.255,108.175,108.225,19556
20080601|2008-05-19 03:00,19,108.225,108.255,108.21,108.23,19523
20080601|2008-05-19 03:30,19,108.225,108.3,108.22,108.29,20550
20080601|2008-05-19 04:00,19,108.29,108.3,108.245,108.255,12694
20080601|2008-05-19 04:30,19,108.255,108.265,108.225,108.235,12394
20080601|2008-05-19 05:00,19,108.23,108.235,108.125,108.15,20180
20080601|2008-05-19 05:30,19,108.15,108.15,108.105,108.13,20304
20080601|2008-05-19 06:00,19,108.13,108.175,108.105,108.11,15538
20080601|2008-05-19 06:30,19,108.115,108.175,108.115,108.165,14985
20080601|2008-05-19 07:00,19,108.17,108.175,108.14,108.165,12353
20080601|2008-05-19 07:30,19,108.165,108.19,108.16,108.185,9459
20080601|2008-05-19 08:00,19,108.19,108.215,108.17,108.18,21741
20080601|2008-05-19 08:30,19,108.18,108.2,108.14,108.145,17299
20080601|2008-05-19 09:00,19,108.14,108.16,108.045,108.045,32963
20080601|2008-05-19 09:30,19,108.045,108.065,107.95,108.005,33268
20080601|2008-05-19 10:00,19,108.01,108.025,107.94,107.97,28410
20080601|2008-05-19 10:30,19,107.965,107.98,107.93,107.98,16279
20080601|2008-05-19 11:00,19,107.98,107.985,107.93,107.95,8609
20080601|2008-05-19 11:30,19,107.945,108.005,107.925,107.99,5174
20080601|2008-05-19 12:00,19,107.99,108.005,107.985,108.005,1559
20080601|2008-05-19 12:30,19,108.005,108.03,108.005,108.025,599
20080601|2008-05-19 13:00,19,108.025,108.04,108.015,108.02,663
20080601|2008-05-19 13:30,19,108.025,108.055,108.025,108.05,743
20080601|2008-05-19 14:00,19,108.05,108.05,108.035,108.045,107
20080601|2008-05-19 14:30,19,108.045,108.11,108.045,108.085,457
20080601|2008-05-19 15:00,19,108.11,108.11,108.11,108.11,42
20080601|2008-05-20 01:00,20,108.05,108.08,108.02,108.055,8550
20080601|2008-05-20 01:30,20,108.06,108.125,108.05,108.095,11594
20080601|2008-05-20 02:00,20,108.1,108.1,108.05,108.075,13918
20080601|2008-05-20 02:30,20,108.075,108.12,108.075,108.105,11499
20080601|2008-05-20 03:00,20,108.1,108.12,108.08,108.11,16401
20080601|2008-05-20 03:30,20,108.115,108.175,108.1,108.13,24687
20080601|2008-05-20 04:00,20,108.13,108.21,108.035,108.08,54678
20080601|2008-05-20 04:30,20,108.08,108.12,108.04,108.11,24591
20080601|2008-05-20 05:00,20,108.11,108.125,108.09,108.11,16460
20080601|2008-05-20 05:30,20,108.11,108.14,108.085,108.105,14905
20080601|2008-05-20 06:00,20,108.105,108.12,108.05,108.07,15656
20080601|2008-05-20 06:30,20,108.07,108.075,108.03,108.03,10779
20080601|2008-05-20 07:00,20,108.035,108.07,107.98,108.035,24294
20080601|2008-05-20 07:30,20,108.035,108.165,108.03,108.14,35581
20080601|2008-05-20 08:00,20,108.135,108.145,108.03,108.1,36360
20080601|2008-05-20 08:30,20,108.105,108.14,108.035,108.105,43130
20080601|2008-05-20 09:00,20,108.1,108.135,108.065,108.085,22528
20080601|2008-05-20 09:30,20,108.09,108.185,108.085,108.15,30591
20080601|2008-05-20 10:00,20,108.145,108.175,108.125,108.16,16997
20080601|2008-05-20 10:30,20,108.155,108.23,108.145,108.15,13571
20080601|2008-05-20 11:00,20,108.15,108.16,108.11,108.115,8860
20080601|2008-05-20 11:30,20,108.115,108.15,108.115,108.15,2271
20080601|2008-05-20 12:00,20,108.15,108.16,108.135,108.155,3424
20080601|2008-05-20 12:30,20,108.165,108.175,108.145,108.17,1597
20080601|2008-05-20 13:00,20,108.17,108.19,108.17,108.19,166
20080601|2008-05-20 13:30,20,108.175,108.175,108.14,108.165,221
20080601|2008-05-20 14:00,20,108.17,108.175,108.15,108.155,79
20080601|2008-05-20 14:30,20,108.155,108.175,108.145,108.15,371
20080601|2008-05-20 15:00,20,108.155,108.155,108.155,108.155,5
20080601|2008-05-21 01:00,21,108.2,108.235,108.18,108.195,7056
20080601|2008-05-21 01:30,21,108.195,108.21,108.125,108.125,9721
20080601|2008-05-21 02:00,21,108.135,108.2,108.105,108.175,17962
20080601|2008-05-21 02:30,21,108.17,108.18,107.965,107.965,27207
20080601|2008-05-21 03:00,21,107.965,107.97,107.765,107.79,108827
20080601|2008-05-21 03:30,21,107.79,107.835,107.71,107.715,49622
20080601|2008-05-21 04:00,21,107.715,107.77,107.67,107.75,60179
20080601|2008-05-21 04:30,21,107.75,107.795,107.75,107.78,20577
20080601|2008-05-21 05:00,21,107.78,107.845,107.78,107.825,21364
20080601|2008-05-21 05:30,21,107.825,107.86,107.815,107.825,18381
20080601|2008-05-21 06:00,21,107.82,107.84,107.81,107.825,11390
20080601|2008-05-21 06:30,21,107.825,107.855,107.75,107.76,24885
20080601|2008-05-21 07:00,21,107.76,107.79,107.745,107.775,34105
20080601|2008-05-21 07:30,21,107.775,107.8,107.75,107.785,31367
20080601|2008-05-21 08:00,21,107.78,107.795,107.685,107.7,32996
20080601|2008-05-21 08:30,21,107.705,107.74,107.655,107.735,52136
20080601|2008-05-21 09:00,21,107.73,107.735,107.625,107.685,41298
20080601|2008-05-21 09:30,21,107.68,107.725,107.625,107.695,40424
20080601|2008-05-21 10:00,21,107.7,107.76,107.69,107.72,36558
20080601|2008-05-21 10:30,21,107.725,107.725,107.685,107.695,18139
20080601|2008-05-21 11:00,21,107.695,107.7,107.66,107.67,9473
20080601|2008-05-21 11:30,21,107.675,107.69,107.635,107.675,7122
20080601|2008-05-21 12:00,21,107.675,107.68,107.66,107.67,1893
20080601|2008-05-21 12:30,21,107.66,107.66,107.63,107.66,741
20080601|2008-05-21 13:00,21,107.68,107.75,107.665,107.75,1511
20080601|2008-05-21 13:30,21,107.75,107.755,107.69,107.69,539
20080601|2008-05-21 14:00,21,107.69,107.725,107.69,107.71,17
20080601|2008-05-21 14:30,21,107.71,107.71,107.69,107.7,623
20080601|2008-05-22 01:00,22,107.71,107.74,107.65,107.67,11714
20080601|2008-05-22 01:30,22,107.67,107.71,107.64,107.685,14681
20080601|2008-05-22 02:00,22,107.685,107.76,107.68,107.735,14875
20080601|2008-05-22 02:30,22,107.74,107.79,107.74,107.755,22408
20080601|2008-05-22 03:00,22,107.755,107.78,107.69,107.695,24977
20080601|2008-05-22 03:30,22,107.695,107.75,107.68,107.735,16481
20080601|2008-05-22 04:00,22,107.73,107.75,107.685,107.71,24563
20080601|2008-05-22 04:30,22,107.71,107.715,107.68,107.7,14548
20080601|2008-05-22 05:00,22,107.695,107.695,107.52,107.555,42039
20080601|2008-05-22 05:30,22,107.56,107.615,107.525,107.55,34889
20080601|2008-05-22 06:00,22,107.55,107.57,107.485,107.52,26125
20080601|2008-05-22 06:30,22,107.52,107.575,107.52,107.535,14749
20080601|2008-05-22 07:00,22,107.535,107.56,107.52,107.53,15745
20080601|2008-05-22 07:30,22,107.53,107.59,107.46,107.575,49053
20080601|2008-05-22 08:00,22,107.575,107.65,107.55,107.615,29289
20080601|2008-05-22 08:30,22,107.615,107.615,107.485,107.54,27746
20080601|2008-05-22 09:00,22,107.54,107.565,107.485,107.535,23671
20080601|2008-05-22 09:30,22,107.535,107.565,107.49,107.53,23450
20080601|2008-05-22 10:00,22,107.535,107.55,107.465,107.49,24728
20080601|2008-05-22 10:30,22,107.485,107.54,107.475,107.48,12837
20080601|2008-05-22 11:00,22,107.48,107.515,107.475,107.5,7512
20080601|2008-05-22 11:30,22,107.505,107.525,107.49,107.52,2394
20080601|2008-05-22 12:00,22,107.52,107.53,107.505,107.525,1624
20080601|2008-05-22 12:30,22,107.525,107.53,107.48,107.5,435
20080601|2008-05-22 13:00,22,107.505,107.505,107.455,107.47,1051
20080601|2008-05-22 13:30,22,107.475,107.49,107.465,107.47,514
20080601|2008-05-22 14:00,22,107.48,107.485,107.47,107.47,356
20080601|2008-05-22 14:30,22,107.475,107.495,107.47,107.485,473
20080601|2008-05-22 15:00,22,107.46,107.46,107.46,107.46,3
20080601|2008-05-23 01:00,23,107.465,107.465,107.295,107.36,25021
20080601|2008-05-23 01:30,23,107.36,107.5,107.335,107.495,18984
20080601|2008-05-23 02:00,23,107.49,107.54,107.44,107.46,28337
20080601|2008-05-23 02:30,23,107.465,107.635,107.46,107.625,46201
20080601|2008-05-23 03:00,23,107.625,107.66,107.55,107.6,30026
20080601|2008-05-23 03:30,23,107.605,107.65,107.585,107.62,17989
20080601|2008-05-23 04:00,23,107.62,107.72,107.615,107.715,20471
20080601|2008-05-23 04:30,23,107.715,107.735,107.635,107.66,23698
20080601|2008-05-23 05:00,23,107.66,107.69,107.65,107.685,14867
20080601|2008-05-23 05:30,23,107.685,107.7,107.67,107.69,11810
20080601|2008-05-23 06:00,23,107.69,107.695,107.62,107.64,17234
20080601|2008-05-23 06:30,23,107.64,107.67,107.63,107.665,15002
20080601|2008-05-23 07:00,23,107.665,107.735,107.655,107.72,15682
20080601|2008-05-23 07:30,23,107.725,107.775,107.72,107.745,26475
20080601|2008-05-23 08:00,23,107.745,107.775,107.66,107.685,26933
20080601|2008-05-23 08:30,23,107.685,107.69,107.535,107.575,45706
20080601|2008-05-23 09:00,23,107.575,107.625,107.525,107.62,28378
20080601|2008-05-23 09:30,23,107.62,107.685,107.595,107.61,25927
20080601|2008-05-23 10:00,23,107.615,107.62,107.555,107.615,18978
20080601|2008-05-23 10:30,23,107.615,107.625,107.565,107.57,7679
20080601|2008-05-23 11:00,23,107.56,107.57,107.515,107.535,6834
20080601|2008-05-23 11:30,23,107.53,107.575,107.525,107.57,2102
20080601|2008-05-23 12:00,23,107.565,107.57,107.54,107.56,346
20080601|2008-05-23 12:30,23,107.555,107.555,107.545,107.555,401
20080601|2008-05-23 13:00,23,107.555,107.555,107.54,107.54,95
20080601|2008-05-23 13:30,23,107.54,107.55,107.54,107.54,57
20080601|2008-05-23 14:00,23,107.545,107.545,107.54,107.54,20
20080601|2008-05-23 14:30,23,107.54,107.56,107.525,107.525,246
20080601|2008-05-23 15:00,23,107.57,107.57,107.57,107.57,1
20080601|2008-05-26 01:00,26,107.55,107.575,107.515,107.555,2728
20080601|2008-05-26 01:30,26,107.55,107.555,107.505,107.505,1711
20080601|2008-05-26 02:00,26,107.505,107.51,107.46,107.48,3928
20080601|2008-05-26 02:30,26,107.485,107.54,107.485,107.54,2573
20080601|2008-05-26 03:00,26,107.54,107.585,107.54,107.555,3291
20080601|2008-05-26 03:30,26,107.555,107.565,107.54,107.555,3039
20080601|2008-05-26 04:00,26,107.56,107.565,107.535,107.545,3960
20080601|2008-05-26 04:30,26,107.55,107.555,107.53,107.55,3018
20080601|2008-05-26 05:00,26,107.55,107.555,107.52,107.53,3300
20080601|2008-05-26 05:30,26,107.53,107.54,107.53,107.535,1633
20080601|2008-05-26 06:00,26,107.535,107.545,107.53,107.53,1911
20080601|2008-05-26 06:30,26,107.535,107.55,107.515,107.55,2316
20080601|2008-05-26 07:00,26,107.545,107.555,107.515,107.525,5078
20080601|2008-05-26 07:30,26,107.525,107.525,107.49,107.51,3822
20080601|2008-05-26 08:00,26,107.51,107.515,107.495,107.51,1493
20080601|2008-05-26 08:30,26,107.51,107.525,107.505,107.515,1309
20080601|2008-05-26 09:00,26,107.515,107.52,107.475,107.48,2639
20080601|2008-05-26 09:30,26,107.48,107.485,107.47,107.475,802
20080601|2008-05-26 10:00,26,107.47,107.48,107.45,107.465,3413
20080601|2008-05-26 10:30,26,107.465,107.47,107.44,107.45,1096
20080601|2008-05-26 11:00,26,107.455,107.47,107.45,107.455,828
20080601|2008-05-26 11:30,26,107.455,107.46,107.43,107.44,1133
20080601|2008-05-26 12:00,26,107.44,107.44,107.44,107.44,25
20080601|2008-05-26 12:30,26,107.435,107.44,107.415,107.43,129
20080601|2008-05-26 13:00,26,107.425,107.465,107.425,107.435,139
20080601|2008-05-26 13:30,26,107.44,107.44,107.43,107.435,48
20080601|2008-05-26 14:00,26,107.425,107.425,107.41,107.42,58
20080601|2008-05-26 14:30,26,107.435,107.435,107.43,107.435,10
20080601|2008-05-27 01:00,27,107.42,107.485,107.4,107.48,5538
20080601|2008-05-27 01:30,27,107.485,107.505,107.36,107.445,16611
20080601|2008-05-27 02:00,27,107.445,107.54,107.44,107.5,22768
20080601|2008-05-27 02:30,27,107.5,107.575,107.49,107.56,18661
20080601|2008-05-27 03:00,27,107.555,107.585,107.525,107.55,28308
20080601|2008-05-27 03:30,27,107.545,107.555,107.5,107.515,28410
20080601|2008-05-27 04:00,27,107.515,107.52,107.46,107.495,24131
20080601|2008-05-27 04:30,27,107.49,107.49,107.43,107.45,19439
20080601|2008-05-27 05:00,27,107.45,107.505,107.445,107.49,30681
20080601|2008-05-27 05:30,27,107.49,107.54,107.49,107.54,14762
20080601|2008-05-27 06:00,27,107.545,107.565,107.46,107.49,20447
20080601|2008-05-27 06:30,27,107.49,107.53,107.46,107.47,22928
20080601|2008-05-27 07:00,27,107.47,107.5,107.46,107.485,33269
20080601|2008-05-27 07:30,27,107.48,107.52,107.45,107.5,24855
20080601|2008-05-27 08:00,27,107.5,107.5,107.4,107.485,25330
20080601|2008-05-27 08:30,27,107.485,107.515,107.45,107.505,22702
20080601|2008-05-27 09:00,27,107.505,107.51,107.425,107.445,28447
20080601|2008-05-27 09:30,27,107.445,107.455,107.39,107.4,30318
20080601|2008-05-27 10:00,27,107.4,107.445,107.39,107.43,18014
20080601|2008-05-27 10:30,27,107.435,107.49,107.425,107.49,13610
20080601|2008-05-27 11:00,27,107.49,107.495,107.44,107.445,7989
20080601|2008-05-27 11:30,27,107.445,107.45,107.42,107.42,3131
20080601|2008-05-27 12:00,27,107.42,107.425,107.41,107.425,747
20080601|2008-05-27 12:30,27,107.42,107.425,107.415,107.42,563
20080601|2008-05-27 13:00,27,107.425,107.425,107.4,107.405,582
20080601|2008-05-27 13:30,27,107.395,107.395,107.38,107.385,865
20080601|2008-05-27 14:00,27,107.385,107.385,107.37,107.37,340
20080601|2008-05-27 14:30,27,107.37,107.415,107.37,107.415,311
20080601|2008-05-27 15:00,27,107.39,107.39,107.39,107.39,6
20080601|2008-05-28 01:00,28,107.385,107.41,107.36,107.37,6954
20080601|2008-05-28 01:30,28,107.37,107.37,107.275,107.285,21019
20080601|2008-05-28 02:00,28,107.285,107.39,107.28,107.375,19606
20080601|2008-05-28 02:30,28,107.375,107.42,107.345,107.36,22361
20080601|2008-05-28 03:00,28,107.365,107.365,107.325,107.325,23328
20080601|2008-05-28 03:30,28,107.325,107.36,107.32,107.335,22588
20080601|2008-05-28 04:00,28,107.335,107.35,107.295,107.31,34720
20080601|2008-05-28 04:30,28,107.305,107.345,107.275,107.325,22832
20080601|2008-05-28 05:00,28,107.32,107.34,107.295,107.34,19187
20080601|2008-05-28 05:30,28,107.335,107.39,107.33,107.38,19045
20080601|2008-05-28 06:00,28,107.38,107.405,107.345,107.35,14723
20080601|2008-05-28 06:30,28,107.355,107.365,107.31,107.325,20225
20080601|2008-05-28 07:00,28,107.33,107.34,107.22,107.265,27369
20080601|2008-05-28 07:30,28,107.265,107.265,107.175,107.24,42115
20080601|2008-05-28 08:00,28,107.24,107.285,107.24,107.285,25943
20080601|2008-05-28 08:30,28,107.28,107.3,107.235,107.265,30309
20080601|2008-05-28 09:00,28,107.27,107.37,107.265,107.355,33923
20080601|2008-05-28 09:30,28,107.355,107.355,107.275,107.3,26996
20080601|2008-05-28 10:00,28,107.3,107.305,107.25,107.25,27151
20080601|2008-05-28 10:30,28,107.25,107.275,107.235,107.27,18083
20080601|2008-05-28 11:00,28,107.27,107.29,107.265,107.265,9363
20080601|2008-05-28 11:30,28,107.265,107.275,107.235,107.265,4006
20080601|2008-05-28 12:00,28,107.265,107.265,107.215,107.225,2353
20080601|2008-05-28 12:30,28,107.22,107.235,107.21,107.235,239
20080601|2008-05-28 13:00,28,107.235,107.235,107.22,107.22,220
20080601|2008-05-28 13:30,28,107.225,107.24,107.225,107.235,96
20080601|2008-05-28 14:00,28,107.225,107.225,107.2,107.21,184
20080601|2008-05-28 14:30,28,107.2,107.21,107.2,107.2,459
20080601|2008-05-29 01:00,29,107.195,107.22,107.17,107.185,10093
20080601|2008-05-29 01:30,29,107.19,107.225,107.175,107.22,10110
20080601|2008-05-29 02:00,29,107.22,107.255,107.18,107.205,19924
20080601|2008-05-29 02:30,29,107.205,107.22,107.12,107.125,18352
20080601|2008-05-29 03:00,29,107.125,107.125,106.975,107.015,52732
20080601|2008-05-29 03:30,29,107.01,107.03,106.97,107.005,42748
20080601|2008-05-29 04:00,29,107.005,107.06,107.005,107.005,27543
20080601|2008-05-29 04:30,29,107.005,107.06,106.99,107.055,17994
20080601|2008-05-29 05:00,29,107.05,107.065,107,107.02,16741
20080601|2008-05-29 05:30,29,107.025,107.045,107,107.02,12950
20080601|2008-05-29 06:00,29,107.02,107.025,106.98,107,20800
20080601|2008-05-29 06:30,29,107.005,107.02,106.915,106.96,24495
20080601|2008-05-29 07:00,29,106.955,106.985,106.935,106.955,19496
20080601|2008-05-29 07:30,29,106.955,107.005,106.815,106.89,60196
20080601|2008-05-29 08:00,29,106.89,106.935,106.785,106.835,53149
20080601|2008-05-29 08:30,29,106.84,106.865,106.785,106.825,31113
20080601|2008-05-29 09:00,29,106.825,106.89,106.79,106.825,32520
20080601|2008-05-29 09:30,29,106.825,106.84,106.75,106.765,38190
20080601|2008-05-29 10:00,29,106.765,106.86,106.75,106.835,25363
20080601|2008-05-29 10:30,29,106.835,106.875,106.825,106.85,11054
20080601|2008-05-29 11:00,29,106.845,106.845,106.8,106.815,7139
20080601|2008-05-29 11:30,29,106.82,106.82,106.8,106.805,4004
20080601|2008-05-29 12:00,29,106.805,106.805,106.765,106.78,5406
20080601|2008-05-29 12:30,29,106.78,106.81,106.77,106.795,850
20080601|2008-05-29 13:00,29,106.79,106.8,106.77,106.79,362
20080601|2008-05-29 13:30,29,106.79,106.825,106.79,106.825,501
20080601|2008-05-29 14:00,29,106.83,106.855,106.82,106.855,677
20080601|2008-05-29 14:30,29,106.855,106.865,106.85,106.865,621
20080601|2008-05-29 15:00,29,106.865,106.865,106.865,106.865,2
20080601|2008-05-30 01:00,30,106.885,107.005,106.885,106.99,13082
20080601|2008-05-30 01:30,30,106.985,106.985,106.865,106.91,16606
20080601|2008-05-30 02:00,30,106.91,106.975,106.905,106.97,13155
20080601|2008-05-30 02:30,30,106.975,106.985,106.89,106.915,14251
20080601|2008-05-30 03:00,30,106.91,106.91,106.865,106.91,11614
20080601|2008-05-30 03:30,30,106.91,106.935,106.84,106.87,22655
20080601|2008-05-30 04:00,30,106.87,106.965,106.865,106.9,29910
20080601|2008-05-30 04:30,30,106.905,106.985,106.9,106.985,28113
20080601|2008-05-30 05:00,30,106.985,106.985,106.935,106.97,20011
20080601|2008-05-30 05:30,30,106.965,106.985,106.945,106.95,15939
20080601|2008-05-30 06:00,30,106.95,106.96,106.93,106.945,10511
20080601|2008-05-30 06:30,30,106.95,106.985,106.92,106.97,19032
20080601|2008-05-30 07:00,30,106.975,106.98,106.905,106.945,25190
20080601|2008-05-30 07:30,30,106.945,107.045,106.92,107.025,52175
20080601|2008-05-30 08:00,30,107.025,107.065,106.975,107.015,44765
20080601|2008-05-30 08:30,30,107.015,107.02,106.92,107.005,45428
20080601|2008-05-30 09:00,30,107.005,107.045,106.975,106.995,31050
20080601|2008-05-30 09:30,30,107,107,106.92,106.94,33213
20080601|2008-05-30 10:00,30,106.94,106.94,106.825,106.875,44317
20080601|2008-05-30 10:30,30,106.875,106.89,106.84,106.86,13062
20080601|2008-05-30 11:00,30,106.86,106.865,106.835,106.855,10520
20080601|2008-05-30 11:30,30,106.85,106.88,106.815,106.85,4395
20080601|2008-05-30 12:00,30,106.855,106.885,106.845,106.875,1089
20080601|2008-05-30 12:30,30,106.885,106.89,106.875,106.875,398
20080601|2008-05-30 13:00,30,106.88,106.88,106.865,106.865,108
20080601|2008-05-30 13:30,30,106.885,106.885,106.845,106.865,353
20080601|2008-05-30 14:00,30,106.87,106.87,106.85,106.85,259
20080601|2008-05-30 14:30,30,106.835,106.875,106.835,106.875,444
20080601|2008-05-30 15:00,30,106.875,106.875,106.875,106.875,2
20080601|2008-06-02 01:00,2,106.91,106.92,106.835,106.9,9647
20080601|2008-06-02 01:30,2,106.9,107.085,106.885,107.08,25585
20080601|2008-06-02 02:00,2,107.075,107.16,107.06,107.14,39269
20080601|2008-06-02 02:30,2,107.14,107.165,107.12,107.165,28933
20080601|2008-06-02 03:00,2,107.165,107.19,107.125,107.18,25627
20080601|2008-06-02 03:30,2,107.18,107.2,107.17,107.19,22019
20080601|2008-06-02 04:00,2,107.195,107.205,107.165,107.185,34039
20080601|2008-06-02 04:30,2,107.185,107.195,107.145,107.155,31493
20080601|2008-06-02 05:00,2,107.155,107.17,107.075,107.105,40857
20080601|2008-06-02 05:30,2,107.105,107.14,107.085,107.135,22148
20080601|2008-06-02 06:00,2,107.135,107.16,107.11,107.125,13298
20080601|2008-06-02 06:30,2,107.13,107.145,107.115,107.14,11697
20080601|2008-06-02 07:00,2,107.135,107.15,107.11,107.14,19174
20080601|2008-06-02 07:30,2,107.135,107.15,107.105,107.14,19831
20080601|2008-06-02 08:00,2,107.14,107.185,107.135,107.16,19021
20080601|2008-06-02 08:30,2,107.165,107.245,107.135,107.16,32533
20080601|2008-06-02 09:00,2,107.155,107.255,107.105,107.245,51314
20080601|2008-06-02 09:30,2,107.245,107.27,107.205,107.215,38115
20080601|2008-06-02 10:00,2,107.21,107.29,107.2,107.28,26050
20080601|2008-06-02 10:30,2,107.28,107.29,107.235,107.25,13741
20080601|2008-06-02 11:00,2,107.25,107.25,107.215,107.23,9079
20080601|2008-06-02 11:30,2,107.23,107.32,107.225,107.29,10176
20080601|2008-06-02 12:00,2,107.29,107.355,107.29,107.33,2133
20080601|2008-06-02 12:30,2,107.34,107.345,107.325,107.33,237
20080601|2008-06-02 13:00,2,107.335,107.335,107.31,107.32,505
20080601|2008-06-02 13:30,2,107.31,107.34,107.31,107.32,436
20080601|2008-06-02 14:00,2,107.32,107.365,107.315,107.355,324
20080601|2008-06-02 14:30,2,107.355,107.36,107.29,107.305,423
20080601|2008-06-02 15:00,2,107.265,107.265,107.265,107.265,28
20080601|2008-06-03 01:00,3,107.31,107.4,107.31,107.395,42610
20080601|2008-06-03 01:30,3,107.39,107.5,107.385,107.465,36719
20080601|2008-06-03 02:00,3,107.465,107.465,107.36,107.38,46954
20080601|2008-06-03 02:30,3,107.38,107.39,107.29,107.34,46529
20080601|2008-06-03 03:00,3,107.345,107.38,107.315,107.38,50363
20080601|2008-06-03 03:30,3,107.385,107.41,107.255,107.28,58563
20080601|2008-06-03 04:00,3,107.285,107.29,107.085,107.105,59615
20080601|2008-06-03 04:30,3,107.11,107.155,107.075,107.145,52624
20080601|2008-06-03 05:00,3,107.145,107.15,107.015,107.08,44518
20080601|2008-06-03 05:30,3,107.08,107.13,107.075,107.09,30266
20080601|2008-06-03 06:00,3,107.09,107.1,107.075,107.09,27899
20080601|2008-06-03 06:30,3,107.09,107.13,107.075,107.08,40823
20080601|2008-06-03 07:00,3,107.085,107.1,106.965,106.985,40681
20080601|2008-06-03 07:30,3,106.985,106.99,106.84,106.845,64627
20080601|2008-06-03 08:00,3,106.845,106.915,106.73,106.8,81204
20080601|2008-06-03 08:30,3,106.8,106.88,106.77,106.77,58947
20080601|2008-06-03 09:00,3,106.775,106.91,106.74,106.83,67024
20080601|2008-06-03 09:30,3,106.835,106.845,106.775,106.79,38259
20080601|2008-06-03 10:00,3,106.79,106.835,106.77,106.79,26504
20080601|2008-06-03 10:30,3,106.795,106.81,106.785,106.79,12884
20080601|2008-06-03 11:00,3,106.79,106.85,106.79,106.845,17345
20080601|2008-06-03 11:30,3,106.845,106.905,106.845,106.905,4873
20080601|2008-06-03 12:00,3,106.905,106.945,106.895,106.945,1708
20080601|2008-06-03 12:30,3,106.955,107.015,106.95,107,1694
20080601|2008-06-03 13:00,3,107.02,107.08,106.985,107.065,1057
20080601|2008-06-03 13:30,3,107.06,107.085,107.04,107.075,1361
20080601|2008-06-03 14:00,3,107.07,107.07,106.98,106.985,328
20080601|2008-06-03 14:30,3,106.98,107.02,106.98,107.02,81
20080601|2008-06-03 15:00,3,107.065,107.065,107.065,107.065,39
20080601|2008-06-04 01:00,4,107.09,107.09,106.965,106.99,16565
20080601|2008-06-04 01:30,4,106.99,107.025,106.965,107.01,15999
20080601|2008-06-04 02:00,4,107.01,107.065,107.01,107.055,27650
20080601|2008-06-04 02:30,4,107.055,107.165,107.055,107.145,45035
20080601|2008-06-04 03:00,4,107.15,107.16,107.11,107.145,65435
20080601|2008-06-04 03:30,4,107.145,107.15,107.09,107.14,71916
20080601|2008-06-04 04:00,4,107.135,107.16,107.085,107.125,58166
20080601|2008-06-04 04:30,4,107.125,107.14,107.1,107.115,35028
20080601|2008-06-04 05:00,4,107.115,107.145,107.105,107.13,60209
20080601|2008-06-04 05:30,4,107.125,107.14,107.115,107.13,33034
20080601|2008-06-04 06:00,4,107.125,107.15,107.115,107.135,18617
20080601|2008-06-04 06:30,4,107.135,107.185,107.13,107.185,43658
20080601|2008-06-04 07:00,4,107.185,107.2,107.08,107.095,48257
20080601|2008-06-04 07:30,4,107.095,107.165,106.99,107.145,62320
20080601|2008-06-04 08:00,4,107.145,107.26,107.135,107.165,104783
20080601|2008-06-04 08:30,4,107.16,107.175,107.02,107.065,65180
20080601|2008-06-04 09:00,4,107.07,107.18,107.065,107.1,55382
20080601|2008-06-04 09:30,4,107.1,107.135,107.08,107.09,39046
20080601|2008-06-04 10:00,4,107.09,107.125,107.045,107.085,52450
20080601|2008-06-04 10:30,4,107.09,107.1,107.035,107.06,26273
20080601|2008-06-04 11:00,4,107.065,107.07,107.03,107.035,12611
20080601|2008-06-04 11:30,4,107.035,107.1,106.995,107.08,7676
20080601|2008-06-04 12:00,4,107.075,107.1,107.065,107.09,2386
20080601|2008-06-04 12:30,4,107.09,107.095,107.07,107.075,885
20080601|2008-06-04 13:00,4,107.08,107.105,107.075,107.1,378
20080601|2008-06-04 13:30,4,107.1,107.105,107.03,107.08,1103
20080601|2008-06-04 14:00,4,107.06,107.06,106.985,106.985,424
20080601|2008-06-04 14:30,4,106.985,107,106.975,106.99,193
20080601|2008-06-05 01:00,5,107,107.03,106.96,106.97,10194
20080601|2008-06-05 01:30,5,106.97,107.005,106.965,107.005,12727
20080601|2008-06-05 02:00,5,107.01,107.025,106.96,106.98,31429
20080601|2008-06-05 02:30,5,106.98,107.005,106.96,106.97,29905
20080601|2008-06-05 03:00,5,106.96,106.985,106.935,106.945,39884
20080601|2008-06-05 03:30,5,106.94,106.96,106.925,106.955,23511
20080601|2008-06-05 04:00,5,106.955,106.995,106.945,106.98,27361
20080601|2008-06-05 04:30,5,106.985,106.985,106.93,106.945,17097
20080601|2008-06-05 05:00,5,106.95,106.99,106.95,106.975,11955
20080601|2008-06-05 05:30,5,106.98,107,106.96,106.985,26007
20080601|2008-06-05 06:00,5,106.99,106.99,106.95,106.975,13339
20080601|2008-06-05 06:30,5,106.97,106.985,106.96,106.98,14249
20080601|2008-06-05 07:00,5,106.98,107.02,106.92,106.96,20530
20080601|2008-06-05 07:30,5,106.96,106.96,106.275,106.295,51303
20080601|2008-06-05 08:00,5,106.3,106.425,106.26,106.365,18547
20080601|2008-06-05 08:30,5,106.37,106.42,106.2,106.235,18552
20080601|2008-06-05 09:00,5,106.24,106.27,106.13,106.26,13696
20080601|2008-06-05 09:30,5,106.275,106.335,106.24,106.245,12247
20080601|2008-06-05 10:00,5,106.25,106.28,106.21,106.265,17278
20080601|2008-06-05 10:30,5,106.27,106.275,106.2,106.255,4300
20080601|2008-06-05 11:00,5,106.255,106.27,106.21,106.27,7048
20080601|2008-06-05 11:30,5,106.265,106.365,106.255,106.33,2489
20080601|2008-06-05 12:00,5,106.315,106.315,106.28,106.305,904
20080601|2008-06-05 12:30,5,106.295,106.305,106.295,106.305,182
20080601|2008-06-05 13:00,5,106.28,106.28,106.28,106.28,11
20080601|2008-06-05 13:30,5,106.285,106.285,106.265,106.265,14
20080601|2008-06-05 14:00,5,106.23,106.23,106.23,106.23,9
20080601|2008-06-05 14:30,5,106.195,106.215,106.185,106.205,61
20080601|2008-06-06 01:00,6,106.275,106.275,106.16,106.165,318
20080601|2008-06-06 01:30,6,106.175,106.175,105.895,105.915,5365
20080601|2008-06-06 02:00,6,105.91,106.035,105.855,106.035,2321
20080601|2008-06-06 02:30,6,106.03,106.195,106.025,106.19,5967
20080601|2008-06-06 03:00,6,106.175,106.22,106.13,106.2,7100
20080601|2008-06-06 03:30,6,106.17,106.25,106.17,106.185,2334
20080601|2008-06-06 04:00,6,106.095,106.125,106.025,106.125,1742
20080601|2008-06-06 04:30,6,106.125,106.135,106.105,106.135,607
20080601|2008-06-06 05:00,6,106.205,106.23,106.16,106.16,1203
20080901|2008-03-10 08:30,10,112.15,112.15,112.15,112.15,20
20080901|2008-03-11 05:00,11,112.05,112.05,112.05,112.05,20
20080901|2008-03-25 10:00,25,110.725,110.735,110.725,110.735,100
20080901|2008-03-26 06:00,26,110.475,110.475,110.475,110.475,35
20080901|2008-03-27 08:00,27,110.72,110.72,110.72,110.72,8
20080901|2008-04-01 02:00,1,110.66,110.66,110.66,110.66,1
20080901|2008-04-01 03:30,1,110.715,110.715,110.715,110.715,1
20080901|2008-04-02 09:30,2,110.2,110.2,110.19,110.19,70
20080901|2008-04-02 10:00,2,110.22,110.22,110.22,110.22,10
20080901|2008-04-03 09:30,3,110.41,110.41,110.41,110.41,1
20080901|2008-04-15 04:30,15,110.86,110.86,110.86,110.86,10
20080901|2008-04-22 03:30,22,108.88,108.88,108.88,108.88,1
20080901|2008-04-22 04:00,22,108.865,108.865,108.85,108.85,100
20080901|2008-04-23 09:00,23,109.04,109.04,109.04,109.04,1
20080901|2008-04-24 04:00,24,109.4,109.4,109.4,109.4,190
20080901|2008-04-24 05:30,24,109.42,109.42,109.42,109.42,1064
20080901|2008-04-24 06:30,24,109.435,109.435,109.42,109.42,347
20080901|2008-04-24 07:00,24,109.42,109.42,109.42,109.42,1
20080901|2008-04-24 08:30,24,108.925,108.925,108.925,108.925,3
20080901|2008-04-24 09:30,24,109.04,109.04,109.04,109.04,1
20080901|2008-04-25 01:00,25,108.65,108.65,108.65,108.65,1
20080901|2008-04-25 07:30,25,108.9,108.9,108.9,108.9,20
20080901|2008-04-25 09:00,25,108.925,108.925,108.925,108.925,1
20080901|2008-04-25 09:30,25,108.94,108.94,108.94,108.94,2
20080901|2008-04-28 01:30,28,109.025,109.025,109.02,109.02,3
20080901|2008-04-29 07:00,29,109.12,109.12,109.12,109.12,2
20080901|2008-04-30 01:00,30,109.25,109.25,109.25,109.25,3
20080901|2008-04-30 02:00,30,109.24,109.24,109.24,109.24,3
20080901|2008-05-02 02:30,2,109.24,109.24,109.24,109.24,1
20080901|2008-05-02 07:00,2,109.44,109.44,109.44,109.44,1
20080901|2008-05-05 08:00,5,109.01,109.02,108.9,108.9,7
20080901|2008-05-05 08:30,5,109.12,109.12,108.885,108.885,10
20080901|2008-05-06 07:30,6,109.21,109.21,109.21,109.21,50
20080901|2008-05-06 08:30,6,109.21,109.21,109.21,109.21,60
20080901|2008-05-06 09:00,6,109.34,109.34,109.34,109.34,50
20080901|2008-05-06 09:30,6,109.25,109.25,109.235,109.235,460
20080901|2008-05-06 10:30,6,109.2,109.2,109.2,109.2,10
20080901|2008-05-07 01:30,7,108.925,108.925,108.925,108.925,1
20080901|2008-05-07 03:30,7,108.93,108.93,108.93,108.93,100
20080901|2008-05-07 11:30,7,109.03,109.03,109.03,109.03,50
20080901|2008-05-08 01:00,8,109.255,109.255,109.255,109.255,50
20080901|2008-05-08 07:30,8,109.22,109.22,109.22,109.22,5
20080901|2008-05-08 08:30,8,109.35,109.35,109.35,109.35,50
20080901|2008-05-08 09:30,8,109.6,109.6,109.6,109.6,5
20080901|2008-05-08 12:00,8,109.6,109.6,109.6,109.6,5
20080901|2008-05-09 01:00,9,109.59,109.59,109.59,109.59,50
20080901|2008-05-09 02:00,9,109.8,109.8,109.8,109.8,30
20080901|2008-05-09 02:30,9,109.81,109.81,109.81,109.81,5
20080901|2008-05-09 08:30,9,109.81,109.81,109.81,109.81,50
20080901|2008-05-09 09:00,9,109.785,109.785,109.785,109.785,3
20080901|2008-05-09 10:30,9,109.84,109.84,109.84,109.84,1
20080901|2008-05-12 04:00,12,109.55,109.55,109.55,109.55,1
20080901|2008-05-13 06:00,13,109.5,109.5,109.5,109.5,30
20080901|2008-05-13 07:30,13,109.12,109.12,109.12,109.12,15
20080901|2008-05-14 03:30,14,108.81,108.81,108.81,108.81,1
20080901|2008-05-14 07:30,14,108.89,108.89,108.87,108.87,401
20080901|2008-05-14 12:30,14,108.67,108.67,108.67,108.67,1
20080901|2008-05-15 01:30,15,108.48,108.48,108.48,108.48,7
20080901|2008-05-15 03:30,15,108.45,108.45,108.45,108.45,50
20080901|2008-05-15 05:00,15,108.33,108.33,108.33,108.33,50
20080901|2008-05-15 05:30,15,108.4,108.4,108.4,108.4,345
20080901|2008-05-15 10:00,15,108.455,108.455,108.455,108.455,1
20080901|2008-05-16 04:30,16,108.43,108.43,108.43,108.43,10
20080901|2008-05-16 14:30,16,108.465,108.465,108.465,108.465,1
20080901|2008-05-19 03:00,19,108.64,108.64,108.635,108.635,2
20080901|2008-05-19 11:00,19,108.34,108.34,108.34,108.34,1
20080901|2008-05-19 14:30,19,108.425,108.425,108.425,108.425,1
20080901|2008-05-20 03:00,20,108.48,108.48,108.46,108.46,3
20080901|2008-05-20 03:30,20,108.55,108.55,108.505,108.51,19
20080901|2008-05-20 04:00,20,108.5,108.5,108.455,108.46,77
20080901|2008-05-20 04:30,20,108.445,108.445,108.445,108.445,1
20080901|2008-05-20 05:00,20,108.495,108.495,108.48,108.48,23
20080901|2008-05-20 06:00,20,108.475,108.475,108.475,108.475,10
20080901|2008-05-20 07:00,20,108.42,108.42,108.4,108.4,62
20080901|2008-05-20 07:30,20,108.465,108.465,108.465,108.465,1
20080901|2008-05-20 08:00,20,108.485,108.505,108.485,108.505,41
20080901|2008-05-21 02:30,21,108.535,108.54,108.46,108.46,48
20080901|2008-05-21 03:00,21,108.24,108.24,108.24,108.24,5
20080901|2008-05-21 03:30,21,108.175,108.175,108.175,108.175,1
20080901|2008-05-21 04:00,21,108.045,108.11,108.045,108.11,20
20080901|2008-05-21 05:30,21,108.2,108.2,108.2,108.2,20
20080901|2008-05-21 06:00,21,108.2,108.2,108.19,108.19,55
20080901|2008-05-21 06:30,21,108.15,108.15,108.15,108.15,400
20080901|2008-05-21 07:00,21,108.125,108.125,108.125,108.125,10
20080901|2008-05-21 08:00,21,108.13,108.13,108.13,108.13,50
20080901|2008-05-21 08:30,21,108.04,108.04,108.04,108.04,1
20080901|2008-05-21 09:00,21,108.005,108.005,108.005,108.005,48
20080901|2008-05-21 10:00,21,108.07,108.07,108.07,108.07,30
20080901|2008-05-21 10:30,21,108.05,108.05,108.05,108.05,140
20080901|2008-05-22 01:00,22,108.05,108.07,108.05,108.07,2
20080901|2008-05-22 01:30,22,108.035,108.05,108.035,108.05,200
20080901|2008-05-22 08:00,22,107.935,107.935,107.935,107.935,300
20080901|2008-05-22 09:30,22,107.85,107.85,107.85,107.85,150
20080901|2008-05-22 10:00,22,107.82,107.82,107.82,107.82,3
20080901|2008-05-22 11:00,22,107.83,107.84,107.83,107.84,11
20080901|2008-05-23 01:00,23,107.75,107.75,107.75,107.75,1
20080901|2008-05-23 02:00,23,107.79,107.79,107.79,107.79,24
20080901|2008-05-23 05:30,23,108.01,108.01,107.99,107.99,11
20080901|2008-05-23 06:00,23,107.975,107.975,107.975,107.975,10
20080901|2008-05-23 06:30,23,107.985,107.985,107.985,107.985,40
20080901|2008-05-23 07:00,23,108.03,108.06,108.03,108.06,116
20080901|2008-05-23 07:30,23,108.12,108.12,108.12,108.12,195
20080901|2008-05-23 08:00,23,108.09,108.09,108.03,108.03,418
20080901|2008-05-23 08:30,23,108.03,108.03,107.93,107.93,1455
20080901|2008-05-23 09:30,23,107.965,107.98,107.965,107.98,500
20080901|2008-05-23 10:30,23,107.915,107.92,107.915,107.92,100
20080901|2008-05-26 02:30,26,107.845,107.845,107.845,107.845,1
20080901|2008-05-26 03:00,26,107.85,107.85,107.85,107.85,1
20080901|2008-05-26 04:30,26,107.87,107.87,107.87,107.87,2
20080901|2008-05-26 06:00,26,107.84,107.84,107.84,107.84,1
20080901|2008-05-26 07:00,26,107.83,107.83,107.83,107.83,200
20080901|2008-05-26 07:30,26,107.83,107.83,107.815,107.82,41
20080901|2008-05-26 08:30,26,107.82,107.82,107.82,107.82,50
20080901|2008-05-26 10:00,26,107.75,107.75,107.75,107.75,28
20080901|2008-05-27 01:00,27,107.745,107.77,107.745,107.77,20
20080901|2008-05-27 01:30,27,107.8,107.8,107.705,107.725,202
20080901|2008-05-27 02:00,27,107.805,107.805,107.805,107.805,43
20080901|2008-05-27 03:00,27,107.865,107.865,107.84,107.84,162
20080901|2008-05-27 03:30,27,107.855,107.865,107.84,107.84,2040
20080901|2008-05-27 04:00,27,107.815,107.815,107.79,107.79,54
20080901|2008-05-27 04:30,27,107.81,107.81,107.81,107.81,200
20080901|2008-05-27 05:00,27,107.8,107.8,107.8,107.8,10
20080901|2008-05-27 05:30,27,107.84,107.85,107.84,107.85,25
20080901|2008-05-27 06:00,27,107.89,107.89,107.88,107.88,215
20080901|2008-05-27 06:30,27,107.8,107.8,107.8,107.8,1
20080901|2008-05-27 07:00,27,107.805,107.815,107.805,107.815,305
20080901|2008-05-27 08:00,27,107.805,107.805,107.805,107.805,3
20080901|2008-05-27 09:00,27,107.78,107.78,107.775,107.775,40
20080901|2008-05-27 10:30,27,107.755,107.785,107.755,107.785,793
20080901|2008-05-27 11:00,27,107.8,107.8,107.8,107.8,44
20080901|2008-05-27 11:30,27,107.745,107.745,107.745,107.745,2
20080901|2008-05-27 13:30,27,107.7,107.7,107.7,107.7,6
20080901|2008-05-28 01:00,28,107.855,107.855,107.7,107.7,381
20080901|2008-05-28 01:30,28,107.68,107.68,107.6,107.6,983
20080901|2008-05-28 02:00,28,107.605,107.69,107.605,107.69,116
20080901|2008-05-28 02:30,28,107.7,107.705,107.68,107.68,610
20080901|2008-05-28 03:00,28,107.655,107.67,107.655,107.67,523
20080901|2008-05-28 03:30,28,107.67,107.67,107.655,107.655,606
20080901|2008-05-28 04:00,28,107.63,107.63,107.61,107.61,403
20080901|2008-05-28 04:30,28,107.61,107.61,107.61,107.61,172
20080901|2008-05-28 05:30,28,107.65,107.675,107.65,107.675,371
20080901|2008-05-28 06:00,28,107.7,107.7,107.665,107.665,462
20080901|2008-05-28 06:30,28,107.67,107.67,107.64,107.64,26
20080901|2008-05-28 07:00,28,107.64,107.66,107.545,107.545,738
20080901|2008-05-28 07:30,28,107.515,107.56,107.5,107.535,768
20080901|2008-05-28 08:00,28,107.545,107.58,107.545,107.575,1493
20080901|2008-05-28 08:30,28,107.59,107.59,107.56,107.56,11
20080901|2008-05-28 09:00,28,107.575,107.655,107.575,107.655,62
20080901|2008-05-28 09:30,28,107.645,107.645,107.6,107.6,3
20080901|2008-05-28 10:00,28,107.57,107.57,107.57,107.57,30
20080901|2008-05-28 10:30,28,107.535,107.585,107.535,107.585,194
20080901|2008-05-28 11:00,28,107.59,107.59,107.575,107.575,117
20080901|2008-05-29 01:00,29,107.515,107.515,107.515,107.515,6
20080901|2008-05-29 01:30,29,107.5,107.525,107.5,107.525,276
20080901|2008-05-29 02:00,29,107.53,107.55,107.495,107.495,748
20080901|2008-05-29 02:30,29,107.495,107.495,107.475,107.48,813
20080901|2008-05-29 03:00,29,107.37,107.38,107.27,107.29,1803
20080901|2008-05-29 03:30,29,107.28,107.295,107.26,107.29,1686
20080901|2008-05-29 04:00,29,107.3,107.335,107.3,107.315,898
20080901|2008-05-29 04:30,29,107.33,107.335,107.33,107.335,23
20080901|2008-05-29 05:00,29,107.34,107.34,107.34,107.34,1
20080901|2008-05-29 05:30,29,107.29,107.29,107.29,107.29,114
20080901|2008-05-29 06:00,29,107.28,107.28,107.26,107.265,100
20080901|2008-05-29 06:30,29,107.275,107.29,107.195,107.235,697
20080901|2008-05-29 07:00,29,107.225,107.225,107.21,107.21,22
20080901|2008-05-29 07:30,29,107.235,107.26,107.13,107.13,1295
20080901|2008-05-29 08:00,29,107.17,107.17,107.095,107.105,1715
20080901|2008-05-29 08:30,29,107.105,107.12,107.05,107.08,574
20080901|2008-05-29 09:00,29,107.08,107.15,107.08,107.09,219
20080901|2008-05-29 09:30,29,107.06,107.065,107.04,107.05,133
20080901|2008-05-29 10:00,29,107.01,107.12,107.01,107.105,1116
20080901|2008-05-29 10:30,29,107.09,107.115,107.09,107.115,562
20080901|2008-05-29 11:00,29,107.085,107.085,107.065,107.065,166
20080901|2008-05-29 11:30,29,107.06,107.075,107.06,107.075,29
20080901|2008-05-29 12:00,29,107.03,107.03,107.03,107.03,30
20080901|2008-05-29 12:30,29,107.03,107.045,107.03,107.045,56
20080901|2008-05-29 13:30,29,107.065,107.09,107.055,107.09,37
20080901|2008-05-29 14:00,29,107.11,107.11,107.11,107.11,9
20080901|2008-05-29 14:30,29,107.11,107.11,107.1,107.1,51
20080901|2008-05-30 01:00,30,107.17,107.24,107.17,107.24,103
20080901|2008-05-30 01:30,30,107.23,107.24,107.16,107.16,55
20080901|2008-05-30 02:00,30,107.22,107.22,107.205,107.205,121
20080901|2008-05-30 02:30,30,107.205,107.22,107.165,107.165,90
20080901|2008-05-30 03:00,30,107.16,107.17,107.15,107.16,358
20080901|2008-05-30 03:30,30,107.17,107.18,107.13,107.13,1106
20080901|2008-05-30 04:00,30,107.2,107.21,107.175,107.175,119
20080901|2008-05-30 04:30,30,107.17,107.25,107.17,107.25,312
20080901|2008-05-30 05:00,30,107.245,107.245,107.21,107.23,492
20080901|2008-05-30 05:30,30,107.24,107.25,107.215,107.215,312
20080901|2008-05-30 06:00,30,107.22,107.22,107.205,107.21,173
20080901|2008-05-30 06:30,30,107.215,107.245,107.21,107.235,1477
20080901|2008-05-30 07:00,30,107.225,107.225,107.185,107.19,97
20080901|2008-05-30 07:30,30,107.205,107.32,107.205,107.285,1497
20080901|2008-05-30 08:00,30,107.315,107.355,107.275,107.295,8231
20080901|2008-05-30 08:30,30,107.295,107.31,107.21,107.285,4240
20080901|2008-05-30 09:00,30,107.315,107.33,107.27,107.275,1592
20080901|2008-05-30 09:30,30,107.275,107.28,107.205,107.225,1364
20080901|2008-05-30 10:00,30,107.21,107.21,107.115,107.17,1540
20080901|2008-05-30 10:30,30,107.16,107.17,107.155,107.17,451
20080901|2008-05-30 11:00,30,107.135,107.135,107.135,107.135,45
20080901|2008-05-30 11:30,30,107.12,107.12,107.12,107.12,15
20080901|2008-05-30 12:30,30,107.175,107.175,107.16,107.16,202
20080901|2008-05-30 13:00,30,107.155,107.155,107.155,107.155,75
20080901|2008-05-30 13:30,30,107.16,107.16,107.135,107.135,14
20080901|2008-05-30 14:00,30,107.14,107.14,107.14,107.14,200
20080901|2008-05-30 14:30,30,107.12,107.16,107.12,107.16,135
20080901|2008-06-02 01:00,2,107.17,107.175,107.1,107.165,789
20080901|2008-06-02 01:30,2,107.16,107.36,107.16,107.36,2082
20080901|2008-06-02 02:00,2,107.36,107.46,107.35,107.45,3108
20080901|2008-06-02 02:30,2,107.455,107.46,107.43,107.44,8677
20080901|2008-06-02 03:00,2,107.455,107.48,107.43,107.475,2675
20080901|2008-06-02 03:30,2,107.465,107.49,107.465,107.48,2634
20080901|2008-06-02 04:00,2,107.5,107.515,107.475,107.5,2974
20080901|2008-06-02 04:30,2,107.5,107.51,107.465,107.485,5089
20080901|2008-06-02 05:00,2,107.47,107.475,107.39,107.405,3198
20080901|2008-06-02 05:30,2,107.405,107.44,107.4,107.44,3463
20080901|2008-06-02 06:00,2,107.445,107.455,107.425,107.435,217
20080901|2008-06-02 06:30,2,107.435,107.45,107.435,107.45,538
20080901|2008-06-02 07:00,2,107.445,107.445,107.415,107.43,1800
20080901|2008-06-02 07:30,2,107.445,107.45,107.415,107.445,4596
20080901|2008-06-02 08:00,2,107.44,107.485,107.44,107.475,4273
20080901|2008-06-02 08:30,2,107.475,107.565,107.47,107.475,4406
20080901|2008-06-02 09:00,2,107.485,107.555,107.42,107.555,7348
20080901|2008-06-02 09:30,2,107.56,107.58,107.51,107.53,8423
20080901|2008-06-02 10:00,2,107.52,107.59,107.52,107.585,1210
20080901|2008-06-02 10:30,2,107.58,107.605,107.575,107.575,2897
20080901|2008-06-02 11:00,2,107.555,107.565,107.525,107.525,2980
20080901|2008-06-02 11:30,2,107.525,107.62,107.525,107.6,783
20080901|2008-06-02 12:00,2,107.61,107.655,107.61,107.655,134
20080901|2008-06-02 12:30,2,107.645,107.645,107.645,107.645,30
20080901|2008-06-02 13:00,2,107.64,107.65,107.63,107.635,291
20080901|2008-06-02 13:30,2,107.645,107.645,107.645,107.645,1
20080901|2008-06-02 14:00,2,107.65,107.655,107.64,107.64,58
20080901|2008-06-02 14:30,2,107.64,107.64,107.605,107.605,19
20080901|2008-06-02 15:00,2,107.6,107.6,107.6,107.6,16
20080901|2008-06-03 01:00,3,107.65,107.72,107.65,107.715,2890
20080901|2008-06-03 01:30,3,107.705,107.82,107.705,107.795,9832
20080901|2008-06-03 02:00,3,107.77,107.785,107.685,107.73,17476
20080901|2008-06-03 02:30,3,107.705,107.72,107.65,107.69,14564
20080901|2008-06-03 03:00,3,107.695,107.725,107.66,107.725,23338
20080901|2008-06-03 03:30,3,107.725,107.75,107.6,107.61,22619
20080901|2008-06-03 04:00,3,107.625,107.625,107.41,107.44,24861
20080901|2008-06-03 04:30,3,107.44,107.47,107.395,107.47,15644
20080901|2008-06-03 05:00,3,107.46,107.47,107.335,107.4,9907
20080901|2008-06-03 05:30,3,107.405,107.45,107.405,107.425,15131
20080901|2008-06-03 06:00,3,107.425,107.43,107.405,107.43,15138
20080901|2008-06-03 06:30,3,107.425,107.445,107.41,107.415,21671
20080901|2008-06-03 07:00,3,107.4,107.41,107.28,107.315,9155
20080901|2008-06-03 07:30,3,107.295,107.3,107.14,107.145,24232
20080901|2008-06-03 08:00,3,107.145,107.21,107.03,107.095,18076
20080901|2008-06-03 08:30,3,107.095,107.16,107.065,107.065,16032
20080901|2008-06-03 09:00,3,107.065,107.205,107.035,107.11,18688
20080901|2008-06-03 09:30,3,107.12,107.145,107.08,107.1,9986
20080901|2008-06-03 10:00,3,107.095,107.13,107.075,107.1,5091
20080901|2008-06-03 10:30,3,107.09,107.11,107.085,107.095,5329
20080901|2008-06-03 11:00,3,107.125,107.15,107.125,107.15,1080
20080901|2008-06-03 11:30,3,107.145,107.19,107.145,107.19,435
20080901|2008-06-03 12:00,3,107.2,107.235,107.2,107.235,97
20080901|2008-06-03 12:30,3,107.25,107.305,107.245,107.305,317
20080901|2008-06-03 13:00,3,107.33,107.37,107.285,107.37,373
20080901|2008-06-03 13:30,3,107.35,107.39,107.35,107.375,630
20080901|2008-06-03 14:00,3,107.37,107.375,107.29,107.31,119
20080901|2008-06-03 14:30,3,107.32,107.32,107.32,107.32,4
20080901|2008-06-03 15:00,3,107.305,107.305,107.305,107.305,6
20080901|2008-06-04 01:00,4,107.385,107.385,107.27,107.285,5153
20080901|2008-06-04 01:30,4,107.285,107.32,107.25,107.31,6140
20080901|2008-06-04 02:00,4,107.315,107.365,107.31,107.36,9831
20080901|2008-06-04 02:30,4,107.36,107.48,107.36,107.455,26867
20080901|2008-06-04 03:00,4,107.46,107.47,107.425,107.46,33874
20080901|2008-06-04 03:30,4,107.46,107.505,107.405,107.5,54206
20080901|2008-06-04 04:00,4,107.495,107.515,107.445,107.475,49037
20080901|2008-06-04 04:30,4,107.465,107.485,107.45,107.475,18445
20080901|2008-06-04 05:00,4,107.475,107.495,107.465,107.48,42454
20080901|2008-06-04 05:30,4,107.48,107.495,107.47,107.485,16022
20080901|2008-06-04 06:00,4,107.485,107.5,107.465,107.495,10285
20080901|2008-06-04 06:30,4,107.49,107.54,107.49,107.54,26718
20080901|2008-06-04 07:00,4,107.545,107.555,107.425,107.445,23345
20080901|2008-06-04 07:30,4,107.44,107.51,107.335,107.495,33856
20080901|2008-06-04 08:00,4,107.495,107.61,107.485,107.525,65599
20080901|2008-06-04 08:30,4,107.525,107.535,107.385,107.435,36113
20080901|2008-06-04 09:00,4,107.44,107.545,107.435,107.46,34029
20080901|2008-06-04 09:30,4,107.46,107.48,107.435,107.445,12836
20080901|2008-06-04 10:00,4,107.445,107.495,107.4,107.445,23782
20080901|2008-06-04 10:30,4,107.445,107.455,107.405,107.415,21335
20080901|2008-06-04 11:00,4,107.42,107.425,107.385,107.395,9468
20080901|2008-06-04 11:30,4,107.39,107.45,107.35,107.43,3757
20080901|2008-06-04 12:00,4,107.45,107.455,107.44,107.445,366
20080901|2008-06-04 12:30,4,107.455,107.455,107.44,107.44,371
20080901|2008-06-04 13:00,4,107.425,107.455,107.425,107.455,52
20080901|2008-06-04 13:30,4,107.455,107.455,107.39,107.44,645
20080901|2008-06-04 14:00,4,107.42,107.42,107.34,107.34,103
20080901|2008-06-04 14:30,4,107.355,107.36,107.325,107.36,181
20080901|2008-06-05 01:00,5,107.34,107.375,107.305,107.31,10811
20080901|2008-06-05 01:30,5,107.31,107.35,107.31,107.35,15057
20080901|2008-06-05 02:00,5,107.35,107.375,107.3,107.315,35060
20080901|2008-06-05 02:30,5,107.32,107.345,107.305,107.31,32128
20080901|2008-06-05 03:00,5,107.31,107.34,107.29,107.3,45086
20080901|2008-06-05 03:30,5,107.3,107.315,107.275,107.31,33226
20080901|2008-06-05 04:00,5,107.31,107.36,107.305,107.34,37985
20080901|2008-06-05 04:30,5,107.345,107.35,107.29,107.315,24843
20080901|2008-06-05 05:00,5,107.32,107.36,107.315,107.345,18854
20080901|2008-06-05 05:30,5,107.345,107.38,107.325,107.365,34509
20080901|2008-06-05 06:00,5,107.37,107.37,107.325,107.35,29155
20080901|2008-06-05 06:30,5,107.35,107.36,107.34,107.355,15714
20080901|2008-06-05 07:00,5,107.355,107.395,107.29,107.335,22412
20080901|2008-06-05 07:30,5,107.33,107.33,106.62,106.63,166772
20080901|2008-06-05 08:00,5,106.635,106.765,106.61,106.725,109198
20080901|2008-06-05 08:30,5,106.725,106.78,106.55,106.6,70768
20080901|2008-06-05 09:00,5,106.6,106.62,106.475,106.615,71890
20080901|2008-06-05 09:30,5,106.62,106.69,106.58,106.615,41861
20080901|2008-06-05 10:00,5,106.62,106.65,106.575,106.63,35745
20080901|2008-06-05 10:30,5,106.63,106.64,106.565,106.62,25555
20080901|2008-06-05 11:00,5,106.62,106.65,106.585,106.65,21482
20080901|2008-06-05 11:30,5,106.645,106.745,106.635,106.71,12539
20080901|2008-06-05 12:00,5,106.705,106.705,106.65,106.65,6335
20080901|2008-06-05 12:30,5,106.655,106.68,106.655,106.66,809
20080901|2008-06-05 13:00,5,106.65,106.68,106.635,106.64,776
20080901|2008-06-05 13:30,5,106.66,106.675,106.635,106.65,485
20080901|2008-06-05 14:00,5,106.65,106.65,106.59,106.6,345
20080901|2008-06-05 14:30,5,106.595,106.6,106.56,106.58,802
20080901|2008-06-05 15:00,5,106.615,106.615,106.615,106.615,85
20080901|2008-06-06 01:00,6,106.61,106.67,106.545,106.555,19754
20080901|2008-06-06 01:30,6,106.56,106.595,106.25,106.275,51804
20080901|2008-06-06 02:00,6,106.28,106.445,106.235,106.44,74470
20080901|2008-06-06 02:30,6,106.44,106.605,106.405,106.57,62950
20080901|2008-06-06 03:00,6,106.57,106.635,106.54,106.605,45885
20080901|2008-06-06 03:30,6,106.6,106.67,106.555,106.56,37978
20080901|2008-06-06 04:00,6,106.565,106.565,106.43,106.545,38999
20080901|2008-06-06 04:30,6,106.55,106.565,106.495,106.53,23271
20080901|2008-06-06 05:00,6,106.53,106.645,106.52,106.545,33637
20080901|2008-06-06 05:30,6,106.54,106.59,106.465,106.575,26171
20080901|2008-06-06 06:00,6,106.575,106.64,106.535,106.605,24443
20080901|2008-06-06 06:30,6,106.6,106.6,106.485,106.49,17220
20080901|2008-06-06 07:00,6,106.495,106.605,106.3,106.57,31288
20080901|2008-06-06 07:30,6,106.57,106.605,106.325,106.37,61235
20080901|2008-06-06 08:00,6,106.365,106.495,106.255,106.485,44960
20080901|2008-06-06 08:30,6,106.49,106.605,106.455,106.535,44995
20080901|2008-06-06 09:00,6,106.535,106.56,106.46,106.505,27457
20080901|2008-06-06 09:30,6,106.505,106.56,106.475,106.56,19254
20080901|2008-06-06 10:00,6,106.555,106.73,106.535,106.725,41231
20080901|2008-06-06 10:30,6,106.72,106.74,106.63,106.64,16142
20080901|2008-06-06 11:00,6,106.635,106.65,106.605,106.63,10904
20080901|2008-06-06 11:30,6,106.635,106.66,106.57,106.595,3822
20080901|2008-06-06 12:00,6,106.59,106.62,106.555,106.565,3134
20080901|2008-06-06 12:30,6,106.58,106.62,106.545,106.6,193
20080901|2008-06-06 13:00,6,106.6,106.625,106.585,106.59,200
20080901|2008-06-06 13:30,6,106.575,106.575,106.55,106.57,160
20080901|2008-06-06 14:00,6,106.57,106.575,106.525,106.575,167
20080901|2008-06-06 14:30,6,106.565,106.58,106.53,106.53,218
20080901|2008-06-06 15:00,6,106.525,106.525,106.525,106.525,26
20080901|2008-06-09 01:00,9,106.515,106.57,106.41,106.43,37351
20080901|2008-06-09 01:30,9,106.43,106.565,106.43,106.55,38144
20080901|2008-06-09 02:00,9,106.55,106.715,106.51,106.55,75568
20080901|2008-06-09 02:30,9,106.55,106.62,106.415,106.43,47897
20080901|2008-06-09 03:00,9,106.435,106.495,106.405,106.405,37483
20080901|2008-06-09 03:30,9,106.405,106.475,106.12,106.125,53829
20080901|2008-06-09 04:00,9,106.125,106.24,106.125,106.2,44720
20080901|2008-06-09 04:30,9,106.2,106.305,106.2,106.23,27155
20080901|2008-06-09 05:00,9,106.23,106.405,106.23,106.32,24528
20080901|2008-06-09 05:30,9,106.32,106.33,106.25,106.29,24486
20080901|2008-06-09 06:00,9,106.295,106.35,106.26,106.305,19380
20080901|2008-06-09 06:30,9,106.305,106.38,106.18,106.365,40787
20080901|2008-06-09 07:00,9,106.365,106.385,106.185,106.185,27927
20080901|2008-06-09 07:30,9,106.19,106.2,105.93,106.01,66239
20080901|2008-06-09 08:00,9,106.015,106.145,106.015,106.125,53985
20080901|2008-06-09 08:30,9,106.13,106.195,105.93,105.985,39837
20080901|2008-06-09 09:00,9,105.98,106.105,105.975,106.085,42162
20080901|2008-06-09 09:30,9,106.085,106.18,106.03,106.095,39198
20080901|2008-06-09 10:00,9,106.105,106.15,106.02,106.125,37330
20080901|2008-06-09 10:30,9,106.125,106.165,106.1,106.105,15716
20080901|2008-06-09 11:00,9,106.105,106.145,106.105,106.115,7675
20080901|2008-06-09 11:30,9,106.115,106.15,106.045,106.135,16064
20080901|2008-06-09 12:00,9,106.135,106.34,106.135,106.305,7405
20080901|2008-06-09 12:30,9,106.305,106.305,106.205,106.28,1862
20080901|2008-06-09 13:00,9,106.28,106.35,106.27,106.295,170
20080901|2008-06-09 13:30,9,106.28,106.33,106.26,106.3,163
20080901|2008-06-09 14:00,9,106.255,106.3,106.23,106.29,265
20080901|2008-06-09 14:30,9,106.275,106.325,106.255,106.325,507
20080901|2008-06-10 01:00,10,106.03,106.03,105.775,105.87,41940
20080901|2008-06-10 01:30,10,105.87,105.92,105.735,105.91,34679
20080901|2008-06-10 02:00,10,105.915,105.995,105.755,105.82,47673
20080901|2008-06-10 02:30,10,105.825,105.985,105.795,105.935,44743
20080901|2008-06-10 03:00,10,105.935,106.085,105.935,106.035,38720
20080901|2008-06-10 03:30,10,106.035,106.06,105.985,106,37571
20080901|2008-06-10 04:00,10,105.995,106,105.89,105.89,31175
20080901|2008-06-10 04:30,10,105.895,105.955,105.865,105.955,25136
20080901|2008-06-10 05:00,10,105.95,106.05,105.93,106.04,22040
20080901|2008-06-10 05:30,10,106.04,106.205,106.04,106.155,46064
20080901|2008-06-10 06:00,10,106.155,106.31,106.155,106.16,43945
20080901|2008-06-10 06:30,10,106.16,106.19,106.15,106.165,16398
20080901|2008-06-10 07:00,10,106.17,106.23,106.16,106.19,17261
20080901|2008-06-10 07:30,10,106.19,106.245,106.12,106.125,34636
20080901|2008-06-10 08:00,10,106.125,106.175,106.055,106.15,28731
20080901|2008-06-10 08:30,10,106.145,106.155,106.065,106.135,21551
20080901|2008-06-10 09:00,10,106.135,106.15,106.085,106.145,22814
20080901|2008-06-10 09:30,10,106.14,106.165,106.09,106.125,25684
20080901|2008-06-10 10:00,10,106.13,106.135,106.085,106.1,20850
20080901|2008-06-10 10:30,10,106.1,106.115,106.08,106.09,12737
20080901|2008-06-10 11:00,10,106.095,106.1,106.065,106.095,5253
20080901|2008-06-10 11:30,10,106.095,106.13,106.07,106.07,3902
20080901|2008-06-10 12:00,10,106.075,106.085,105.985,105.995,1537
20080901|2008-06-10 12:30,10,106,106.035,105.96,105.975,2781
20080901|2008-06-10 13:00,10,105.97,105.99,105.955,105.955,597
20080901|2008-06-10 13:30,10,105.955,105.98,105.93,105.975,990
20080901|2008-06-10 14:00,10,105.975,105.99,105.955,105.96,181
20080901|2008-06-10 14:30,10,105.95,105.985,105.93,105.93,234
20080901|2008-06-10 15:00,10,105.935,105.935,105.935,105.935,1
20080901|2008-06-11 01:00,11,105.92,105.98,105.89,105.965,10177
20080901|2008-06-11 01:30,11,105.965,106.06,105.905,106.055,15239
20080901|2008-06-11 02:00,11,106.055,106.155,106.03,106.13,23503
20080901|2008-06-11 02:30,11,106.13,106.265,106.11,106.24,48021
20080901|2008-06-11 03:00,11,106.245,106.425,106.16,106.35,67821
20080901|2008-06-11 03:30,11,106.345,106.525,106.34,106.405,66651
20080901|2008-06-11 04:00,11,106.405,106.41,106.28,106.285,45318
20080901|2008-06-11 04:30,11,106.28,106.315,106.25,106.265,29698
20080901|2008-06-11 05:00,11,106.26,106.265,106.155,106.18,37083
20080901|2008-06-11 05:30,11,106.18,106.245,106.12,106.22,49068
20080901|2008-06-11 06:00,11,106.22,106.22,106.16,106.19,17907
20080901|2008-06-11 06:30,11,106.19,106.22,106.14,106.22,24840
20080901|2008-06-11 07:00,11,106.215,106.24,106.165,106.18,30383
20080901|2008-06-11 07:30,11,106.18,106.245,106.15,106.245,26696
20080901|2008-06-11 08:00,11,106.25,106.295,106.145,106.205,33755
20080901|2008-06-11 08:30,11,106.205,106.24,106.17,106.225,30096
20080901|2008-06-11 09:00,11,106.22,106.3,106.21,106.27,50620
20080901|2008-06-11 09:30,11,106.265,106.39,106.235,106.28,68471
20080901|2008-06-11 10:00,11,106.275,106.31,106.18,106.245,34323
20080901|2008-06-11 10:30,11,106.245,106.255,106.025,106.055,30175
20080901|2008-06-11 11:00,11,106.055,106.06,105.965,106.035,15383
20080901|2008-06-11 11:30,11,106.035,106.085,106.03,106.05,6889
20080901|2008-06-11 12:00,11,106.05,106.06,106.035,106.04,1071
20080901|2008-06-11 12:30,11,106.035,106.035,106.005,106.03,1994
20080901|2008-06-11 13:00,11,106.04,106.05,106.005,106.04,408
20080901|2008-06-11 13:30,11,106.06,106.09,106.06,106.085,465
20080901|2008-06-11 14:00,11,106.08,106.085,106.035,106.035,90
20080901|2008-06-11 14:30,11,106.04,106.08,106.02,106.08,216
20080901|2008-06-12 01:00,12,106.07,106.13,106.035,106.08,13921
20080901|2008-06-12 01:30,12,106.08,106.11,105.98,105.99,10094
20080901|2008-06-12 02:00,12,105.99,106.01,105.925,105.98,25960
20080901|2008-06-12 02:30,12,105.975,106.005,105.875,106.005,37772
20080901|2008-06-12 03:00,12,106,106,105.91,105.955,22735
20080901|2008-06-12 03:30,12,105.955,105.98,105.875,105.89,37592
20080901|2008-06-12 04:00,12,105.895,105.915,105.87,105.915,22597
20080901|2008-06-12 04:30,12,105.91,105.955,105.895,105.93,21141
20080901|2008-06-12 05:00,12,105.93,105.97,105.905,105.925,17218
20080901|2008-06-12 05:30,12,105.925,105.99,105.905,105.96,35027
20080901|2008-06-12 06:00,12,105.96,105.965,105.91,105.945,19333
20080901|2008-06-12 06:30,12,105.95,105.995,105.945,105.98,19025
20080901|2008-06-12 07:00,12,105.975,105.985,105.755,105.755,34060
20080901|2008-06-12 07:30,12,105.755,105.9,105.72,105.865,61296
20080901|2008-06-12 08:00,12,105.865,106.015,105.865,106,48169
20080901|2008-06-12 08:30,12,106,106.085,105.885,105.92,56639
20080901|2008-06-12 09:00,12,105.915,106.025,105.875,105.985,36544
20080901|2008-06-12 09:30,12,105.98,105.995,105.9,105.925,30046
20080901|2008-06-12 10:00,12,105.925,105.925,105.835,105.88,32409
20080901|2008-06-12 10:30,12,105.88,105.885,105.81,105.82,16077
20080901|2008-06-12 11:00,12,105.82,105.835,105.81,105.83,5468
20080901|2008-06-12 11:30,12,105.83,105.84,105.815,105.835,3350
20080901|2008-06-12 12:00,12,105.84,105.85,105.825,105.835,1442
20080901|2008-06-12 12:30,12,105.825,105.835,105.805,105.835,291
20080901|2008-06-12 13:00,12,105.825,105.825,105.765,105.78,520
20080901|2008-06-12 13:30,12,105.775,105.78,105.76,105.765,88
20080901|2008-06-12 14:00,12,105.765,105.775,105.75,105.755,430
20080901|2008-06-12 14:30,12,105.75,105.755,105.635,105.635,1375
20080901|2008-06-12 15:00,12,105.63,105.63,105.63,105.63,58
20080901|2008-06-13 01:00,13,105.78,105.835,105.73,105.765,18790
20080901|2008-06-13 01:30,13,105.765,105.85,105.755,105.81,15082
20080901|2008-06-13 02:00,13,105.81,105.855,105.765,105.77,22222
20080901|2008-06-13 02:30,13,105.77,105.775,105.58,105.64,40513
20080901|2008-06-13 03:00,13,105.64,105.65,105.38,105.41,46326
20080901|2008-06-13 03:30,13,105.415,105.57,105.415,105.535,47658
20080901|2008-06-13 04:00,13,105.535,105.535,105.415,105.47,37058
20080901|2008-06-13 04:30,13,105.46,105.485,105.41,105.42,29006
20080901|2008-06-13 05:00,13,105.42,105.46,105.355,105.39,28587
20080901|2008-06-13 05:30,13,105.39,105.465,105.38,105.465,17553
20080901|2008-06-13 06:00,13,105.465,105.475,105.405,105.435,14091
20080901|2008-06-13 06:30,13,105.44,105.455,105.365,105.395,22417
20080901|2008-06-13 07:00,13,105.395,105.48,105.31,105.41,24274
20080901|2008-06-13 07:30,13,105.415,105.595,105.415,105.585,55599
20080901|2008-06-13 08:00,13,105.585,105.65,105.55,105.56,31547
20080901|2008-06-13 08:30,13,105.56,105.725,105.495,105.705,34743
20080901|2008-06-13 09:00,13,105.705,105.755,105.605,105.695,38863
20080901|2008-06-13 09:30,13,105.695,105.705,105.6,105.64,21814
20080901|2008-06-13 10:00,13,105.635,105.645,105.45,105.485,30876
20080901|2008-06-13 10:30,13,105.49,105.615,105.49,105.605,9468
20080901|2008-06-13 11:00,13,105.61,105.625,105.6,105.62,3335
20080901|2008-06-13 11:30,13,105.625,105.63,105.59,105.605,2960
20080901|2008-06-13 12:00,13,105.615,105.63,105.565,105.585,386
20080901|2008-06-13 12:30,13,105.585,105.585,105.52,105.565,157
20080901|2008-06-13 13:00,13,105.585,105.585,105.52,105.52,104
20080901|2008-06-13 13:30,13,105.52,105.535,105.5,105.5,255
20080901|2008-06-13 14:00,13,105.5,105.51,105.48,105.505,162
20080901|2008-06-13 14:30,13,105.49,105.555,105.49,105.555,479
20080901|2008-06-13 15:00,13,105.515,105.515,105.515,105.515,5
20080901|2008-06-16 01:00,16,105.6,105.625,105.42,105.42,13218
20080901|2008-06-16 01:30,16,105.425,105.435,105.305,105.375,24898
20080901|2008-06-16 02:00,16,105.37,105.49,105.37,105.44,22835
20080901|2008-06-16 02:30,16,105.44,105.47,105.365,105.4,11987
20080901|2008-06-16 03:00,16,105.4,105.465,105.39,105.45,8756
20080901|2008-06-16 03:30,16,105.45,105.48,105.395,105.46,16145
20080901|2008-06-16 04:00,16,105.46,105.535,105.41,105.515,19477
20080901|2008-06-16 04:30,16,105.515,105.54,105.495,105.51,18044
20080901|2008-06-16 05:00,16,105.515,105.535,105.485,105.53,22334
20080901|2008-06-16 05:30,16,105.53,105.53,105.465,105.5,14640
20080901|2008-06-16 06:00,16,105.5,105.5,105.47,105.495,6408
20080901|2008-06-16 06:30,16,105.49,105.5,105.425,105.475,13185
20080901|2008-06-16 07:00,16,105.475,105.51,105.43,105.465,30675
20080901|2008-06-16 07:30,16,105.47,105.52,105.44,105.47,28841
20080901|2008-06-16 08:00,16,105.47,105.47,105.335,105.36,25862
20080901|2008-06-16 08:30,16,105.365,105.395,105.24,105.25,29368
20080901|2008-06-16 09:00,16,105.255,105.29,105.195,105.255,29758
20080901|2008-06-16 09:30,16,105.255,105.365,105.235,105.255,43861
20080901|2008-06-16 10:00,16,105.26,105.345,105.26,105.34,26850
20080901|2008-06-16 10:30,16,105.34,105.375,105.33,105.365,11702
20080901|2008-06-16 11:00,16,105.365,105.375,105.35,105.355,4118
20080901|2008-06-16 11:30,16,105.35,105.355,105.305,105.325,3896
20080901|2008-06-16 12:00,16,105.325,105.335,105.295,105.3,1837
20080901|2008-06-16 12:30,16,105.305,105.305,105.285,105.295,711
20080901|2008-06-16 13:00,16,105.29,105.305,105.29,105.305,311
20080901|2008-06-16 13:30,16,105.31,105.335,105.29,105.29,73
20080901|2008-06-16 14:00,16,105.29,105.305,105.29,105.305,30
20080901|2008-06-16 14:30,16,105.295,105.315,105.29,105.295,270
20080901|2008-06-16 15:00,16,105.29,105.29,105.29,105.29,4
20080901|2008-06-17 01:00,17,105.49,105.49,105.38,105.435,12881
20080901|2008-06-17 01:30,17,105.435,105.49,105.395,105.48,14060
20080901|2008-06-17 02:00,17,105.48,105.72,105.47,105.63,57608
20080901|2008-06-17 02:30,17,105.63,105.63,105.55,105.585,17484
20080901|2008-06-17 03:00,17,105.585,105.59,105.455,105.475,27218
20080901|2008-06-17 03:30,17,105.48,105.67,105.48,105.66,35874
20080901|2008-06-17 04:00,17,105.665,105.685,105.495,105.63,53783
20080901|2008-06-17 04:30,17,105.63,105.71,105.59,105.65,23658
20080901|2008-06-17 05:00,17,105.65,105.69,105.63,105.65,13834
20080901|2008-06-17 05:30,17,105.65,105.705,105.64,105.66,27800
20080901|2008-06-17 06:00,17,105.66,105.675,105.645,105.665,8429
20080901|2008-06-17 06:30,17,105.665,105.67,105.625,105.66,15649
20080901|2008-06-17 07:00,17,105.66,105.665,105.51,105.59,21087
20080901|2008-06-17 07:30,17,105.585,105.715,105.58,105.625,32988
20080901|2008-06-17 08:00,17,105.625,105.675,105.57,105.585,30427
20080901|2008-06-17 08:30,17,105.585,105.62,105.565,105.57,38300
20080901|2008-06-17 09:00,17,105.57,105.585,105.49,105.5,46505
20080901|2008-06-17 09:30,17,105.495,105.565,105.48,105.52,37722
20080901|2008-06-17 10:00,17,105.52,105.585,105.475,105.565,26715
20080901|2008-06-17 10:30,17,105.565,105.62,105.54,105.6,27393
20080901|2008-06-17 11:00,17,105.605,105.605,105.52,105.54,14126
20080901|2008-06-17 11:30,17,105.54,105.565,105.525,105.55,7631
20080901|2008-06-17 12:00,17,105.55,105.555,105.52,105.53,898
20080901|2008-06-17 12:30,17,105.515,105.525,105.51,105.52,1081
20080901|2008-06-17 13:00,17,105.54,105.54,105.505,105.505,371
20080901|2008-06-17 13:30,17,105.505,105.52,105.47,105.52,655
20080901|2008-06-17 14:00,17,105.51,105.52,105.5,105.505,214
20080901|2008-06-17 14:30,17,105.515,105.55,105.51,105.545,354
20080901|2008-06-17 15:00,17,105.565,105.565,105.565,105.565,18
20080901|2008-06-18 01:00,18,105.51,105.625,105.5,105.58,12292
20080901|2008-06-18 01:30,18,105.58,105.615,105.535,105.59,14857
20080901|2008-06-18 02:00,18,105.59,105.63,105.55,105.57,18334
20080901|2008-06-18 02:30,18,105.57,105.59,105.495,105.53,26338
20080901|2008-06-18 03:00,18,105.53,105.555,105.52,105.54,26434
20080901|2008-06-18 03:30,18,105.54,105.54,105.425,105.505,52758
20080901|2008-06-18 04:00,18,105.505,105.51,105.385,105.455,43245
20080901|2008-06-18 04:30,18,105.45,105.455,105.41,105.445,22832
20080901|2008-06-18 05:00,18,105.44,105.52,105.44,105.5,25277
20080901|2008-06-18 05:30,18,105.505,105.51,105.455,105.505,21071
20080901|2008-06-18 06:00,18,105.505,105.525,105.48,105.505,15351
20080901|2008-06-18 06:30,18,105.505,105.52,105.465,105.49,21579
20080901|2008-06-18 07:00,18,105.49,105.515,105.48,105.505,13561
20080901|2008-06-18 07:30,18,105.505,105.51,105.46,105.495,15276
20080901|2008-06-18 08:00,18,105.5,105.58,105.5,105.57,30055
20080901|2008-06-18 08:30,18,105.565,105.615,105.54,105.59,38138
20080901|2008-06-18 09:00,18,105.585,105.6,105.505,105.55,17300
20080901|2008-06-18 09:30,18,105.555,105.585,105.52,105.54,18631
20080901|2008-06-18 10:00,18,105.535,105.55,105.505,105.53,28173
20080901|2008-06-18 10:30,18,105.53,105.535,105.44,105.48,17672
20080901|2008-06-18 11:00,18,105.48,105.52,105.47,105.49,5404
20080901|2008-06-18 11:30,18,105.49,105.57,105.48,105.55,9023
20080901|2008-06-18 12:00,18,105.55,105.58,105.535,105.565,3167
20080901|2008-06-18 12:30,18,105.58,105.585,105.57,105.57,183
20080901|2008-06-18 13:00,18,105.58,105.59,105.565,105.59,367
20080901|2008-06-18 13:30,18,105.595,105.6,105.575,105.58,504
20080901|2008-06-18 14:00,18,105.595,105.6,105.57,105.57,146
20080901|2008-06-18 14:30,18,105.58,105.59,105.58,105.59,41
20080901|2008-06-19 01:00,19,105.52,105.54,105.485,105.49,7910
20080901|2008-06-19 01:30,19,105.485,105.585,105.435,105.585,10122
20080901|2008-06-19 02:00,19,105.585,105.6,105.54,105.56,22541
20080901|2008-06-19 02:30,19,105.56,105.695,105.56,105.65,45464
20080901|2008-06-19 03:00,19,105.655,105.655,105.46,105.48,26992
20080901|2008-06-19 03:30,19,105.475,105.51,105.23,105.34,89316
20080901|2008-06-19 04:00,19,105.335,105.375,105.305,105.33,38446
20080901|2008-06-19 04:30,19,105.33,105.365,105.3,105.34,27398
20080901|2008-06-19 05:00,19,105.345,105.36,105.32,105.345,15725
20080901|2008-06-19 05:30,19,105.345,105.415,105.335,105.365,24723
20080901|2008-06-19 06:00,19,105.37,105.395,105.26,105.325,18242
20080901|2008-06-19 06:30,19,105.33,105.365,105.275,105.295,14396
20080901|2008-06-19 07:00,19,105.3,105.32,105.24,105.29,24130
20080901|2008-06-19 07:30,19,105.28,105.28,105.125,105.19,51339
20080901|2008-06-19 08:00,19,105.19,105.23,105.175,105.18,21827
20080901|2008-06-19 08:30,19,105.18,105.295,105.16,105.215,39482
20080901|2008-06-19 09:00,19,105.215,105.285,105.185,105.19,29992
20080901|2008-06-19 09:30,19,105.185,105.215,105.06,105.08,38937
20080901|2008-06-19 10:00,19,105.075,105.205,105.065,105.165,33391
20080901|2008-06-19 10:30,19,105.16,105.175,105.12,105.145,16140
20080901|2008-06-19 11:00,19,105.145,105.165,105.12,105.13,7182
20080901|2008-06-19 11:30,19,105.135,105.245,105.12,105.22,6072
20080901|2008-06-19 12:00,19,105.215,105.23,105.2,105.2,620
20080901|2008-06-19 12:30,19,105.2,105.22,105.19,105.2,364
20080901|2008-06-19 13:00,19,105.215,105.22,105.19,105.195,313
20080901|2008-06-19 13:30,19,105.195,105.205,105.19,105.2,630
20080901|2008-06-19 14:00,19,105.2,105.215,105.19,105.215,290
20080901|2008-06-19 14:30,19,105.205,105.205,105.18,105.18,687
20080901|2008-06-19 15:00,19,105.18,105.18,105.18,105.18,7
20080901|2008-06-20 01:00,20,105.28,105.325,105.245,105.265,12226
20080901|2008-06-20 01:30,20,105.26,105.3,105.235,105.27,5356
20080901|2008-06-20 02:00,20,105.27,105.295,105.215,105.28,10069
20080901|2008-06-20 02:30,20,105.285,105.32,105.275,105.31,14446
20080901|2008-06-20 03:00,20,105.31,105.34,105.3,105.34,16517
20080901|2008-06-20 03:30,20,105.335,105.375,105.305,105.33,25108
20080901|2008-06-20 04:00,20,105.335,105.365,105.295,105.305,12364
20080901|2008-06-20 04:30,20,105.305,105.365,105.3,105.33,10498
20080901|2008-06-20 05:00,20,105.33,105.36,105.31,105.355,9033
20080901|2008-06-20 05:30,20,105.35,105.37,105.33,105.35,8149
20080901|2008-06-20 06:00,20,105.345,105.58,105.345,105.475,43356
20080901|2008-06-20 06:30,20,105.475,105.525,105.455,105.495,29700
20080901|2008-06-20 07:00,20,105.495,105.565,105.475,105.565,18639
20080901|2008-06-20 07:30,20,105.565,105.615,105.545,105.6,27868
20080901|2008-06-20 08:00,20,105.6,105.6,105.51,105.535,24040
20080901|2008-06-20 08:30,20,105.535,105.675,105.53,105.66,40970
20080901|2008-06-20 09:00,20,105.66,105.68,105.55,105.585,22891
20080901|2008-06-20 09:30,20,105.58,105.605,105.55,105.565,18409
20080901|2008-06-20 10:00,20,105.57,105.595,105.54,105.57,20682
20080901|2008-06-20 10:30,20,105.57,105.585,105.505,105.51,9991
20080901|2008-06-20 11:00,20,105.505,105.535,105.485,105.525,6726
20080901|2008-06-20 11:30,20,105.525,105.54,105.5,105.5,2189
20080901|2008-06-20 12:00,20,105.51,105.51,105.455,105.5,1497
20080901|2008-06-20 12:30,20,105.52,105.53,105.49,105.51,539
20080901|2008-06-20 13:00,20,105.53,105.53,105.5,105.5,644
20080901|2008-06-20 13:30,20,105.515,105.53,105.51,105.52,170
20080901|2008-06-20 14:00,20,105.525,105.53,105.51,105.51,163
20080901|2008-06-20 14:30,20,105.51,105.52,105.475,105.515,273
20080901|2008-06-20 15:00,20,105.45,105.45,105.45,105.45,250
20080901|2008-06-23 01:00,23,105.465,105.585,105.465,105.565,8316
20080901|2008-06-23 01:30,23,105.565,105.59,105.52,105.585,10096
20080901|2008-06-23 02:00,23,105.58,105.68,105.555,105.63,17429
20080901|2008-06-23 02:30,23,105.63,105.78,105.63,105.755,21296
20080901|2008-06-23 03:00,23,105.76,105.865,105.75,105.8,45645
20080901|2008-06-23 03:30,23,105.8,105.815,105.75,105.78,28007
20080901|2008-06-23 04:00,23,105.78,105.815,105.745,105.745,26928
20080901|2008-06-23 04:30,23,105.745,105.81,105.74,105.79,11145
20080901|2008-06-23 05:00,23,105.79,105.795,105.74,105.755,13090
20080901|2008-06-23 05:30,23,105.75,105.755,105.715,105.755,8764
20080901|2008-06-23 06:00,23,105.75,105.755,105.725,105.74,6732
20080901|2008-06-23 06:30,23,105.745,105.745,105.665,105.685,14403
20080901|2008-06-23 07:00,23,105.685,105.765,105.68,105.745,12416
20080901|2008-06-23 07:30,23,105.75,105.85,105.74,105.805,24842
20080901|2008-06-23 08:00,23,105.81,105.84,105.78,105.82,24697
20080901|2008-06-23 08:30,23,105.825,105.865,105.795,105.855,20072
20080901|2008-06-23 09:00,23,105.855,105.925,105.84,105.905,28960
20080901|2008-06-23 09:30,23,105.905,105.94,105.85,105.865,29038
20080901|2008-06-23 10:00,23,105.865,105.88,105.795,105.805,27635
20080901|2008-06-23 10:30,23,105.805,105.81,105.735,105.74,12163
20080901|2008-06-23 11:00,23,105.74,105.76,105.73,105.73,6710
20080901|2008-06-23 11:30,23,105.73,105.745,105.66,105.675,6571
20080901|2008-06-23 12:00,23,105.675,105.71,105.67,105.69,2093
20080901|2008-06-23 12:30,23,105.685,105.695,105.67,105.69,242
20080901|2008-06-23 13:00,23,105.695,105.7,105.685,105.695,64
20080901|2008-06-23 13:30,23,105.69,105.69,105.67,105.68,422
20080901|2008-06-23 14:00,23,105.68,105.695,105.66,105.66,191
20080901|2008-06-23 14:30,23,105.67,105.68,105.655,105.655,142
20080901|2008-06-23 15:00,23,105.655,105.655,105.655,105.655,219
20080901|2008-06-24 01:00,24,105.655,105.69,105.63,105.66,13698
20080901|2008-06-24 01:30,24,105.665,105.72,105.63,105.685,9518
20080901|2008-06-24 02:00,24,105.685,105.685,105.55,105.555,18634
20080901|2008-06-24 02:30,24,105.555,105.615,105.54,105.61,23108
20080901|2008-06-24 03:00,24,105.6,105.665,105.6,105.66,12990
20080901|2008-06-24 03:30,24,105.665,105.68,105.645,105.655,27230
20080901|2008-06-24 04:00,24,105.65,105.78,105.635,105.775,28277
20080901|2008-06-24 04:30,24,105.78,105.945,105.75,105.81,53990
20080901|2008-06-24 05:00,24,105.805,105.85,105.76,105.84,22403
20080901|2008-06-24 05:30,24,105.845,105.855,105.77,105.815,16224
20080901|2008-06-24 06:00,24,105.815,105.875,105.815,105.865,11163
20080901|2008-06-24 06:30,24,105.865,105.885,105.815,105.835,11514
20080901|2008-06-24 07:00,24,105.835,105.9,105.78,105.88,22096
20080901|2008-06-24 07:30,24,105.885,105.925,105.855,105.9,21918
20080901|2008-06-24 08:00,24,105.895,105.935,105.87,105.92,20971
20080901|2008-06-24 08:30,24,105.925,106.05,105.915,106.035,36824
20080901|2008-06-24 09:00,24,106.04,106.08,105.99,106.015,41048
20080901|2008-06-24 09:30,24,106.015,106.065,105.905,105.915,40793
20080901|2008-06-24 10:00,24,105.915,105.95,105.885,105.91,31561
20080901|2008-06-24 10:30,24,105.91,105.925,105.865,105.89,12803
20080901|2008-06-24 11:00,24,105.89,105.91,105.88,105.885,5370
20080901|2008-06-24 11:30,24,105.89,105.905,105.88,105.89,2838
20080901|2008-06-24 12:00,24,105.89,105.915,105.89,105.91,743
20080901|2008-06-24 12:30,24,105.905,105.93,105.905,105.92,547
20080901|2008-06-24 13:00,24,105.92,105.945,105.92,105.945,306
20080901|2008-06-24 13:30,24,105.945,105.955,105.935,105.94,216
20080901|2008-06-24 14:00,24,105.95,105.975,105.95,105.96,420
20080901|2008-06-24 14:30,24,105.945,105.97,105.93,105.94,171
20080901|2008-06-24 15:00,24,105.93,105.93,105.93,105.93,98
20080901|2008-06-25 01:00,25,105.88,105.91,105.86,105.89,6669
20080901|2008-06-25 01:30,25,105.89,105.94,105.885,105.915,7296
20080901|2008-06-25 02:00,25,105.91,105.92,105.82,105.83,20140
20080901|2008-06-25 02:30,25,105.83,105.875,105.79,105.875,22097
20080901|2008-06-25 03:00,25,105.87,105.875,105.82,105.845,15569
20080901|2008-06-25 03:30,25,105.845,105.845,105.76,105.785,30567
20080901|2008-06-25 04:00,25,105.785,105.915,105.71,105.845,58275
20080901|2008-06-25 04:30,25,105.84,105.885,105.795,105.835,35381
20080901|2008-06-25 05:00,25,105.835,105.85,105.805,105.835,15160
20080901|2008-06-25 05:30,25,105.835,105.845,105.805,105.84,10970
20080901|2008-06-25 06:00,25,105.835,105.845,105.795,105.83,12741
20080901|2008-06-25 06:30,25,105.835,105.84,105.795,105.795,11732
20080901|2008-06-25 07:00,25,105.8,105.83,105.775,105.79,12762
20080901|2008-06-25 07:30,25,105.785,105.84,105.775,105.83,19051
20080901|2008-06-25 08:00,25,105.83,105.885,105.825,105.86,19603
20080901|2008-06-25 08:30,25,105.86,105.905,105.845,105.865,16605
20080901|2008-06-25 09:00,25,105.865,105.895,105.825,105.86,23663
20080901|2008-06-25 09:30,25,105.855,105.865,105.795,105.8,24791
20080901|2008-06-25 10:00,25,105.8,105.845,105.78,105.825,21121
20080901|2008-06-25 10:30,25,105.82,105.835,105.8,105.81,10458
20080901|2008-06-25 11:00,25,105.81,105.85,105.805,105.85,8751
20080901|2008-06-25 11:30,25,105.845,105.845,105.81,105.825,5706
20080901|2008-06-25 12:00,25,105.825,105.84,105.815,105.83,805
20080901|2008-06-25 12:30,25,105.83,105.84,105.82,105.825,566
20080901|2008-06-25 13:00,25,105.83,105.89,105.77,105.885,4184
20080901|2008-06-25 13:30,25,105.885,105.97,105.885,105.96,3278
20080901|2008-06-25 14:00,25,105.96,105.97,105.92,105.95,403
20080901|2008-06-25 14:30,25,105.97,106,105.95,105.955,899
20080901|2008-06-25 15:00,25,105.975,105.975,105.975,105.975,7
20080901|2008-06-26 01:00,26,105.97,105.98,105.85,105.875,7899
20080901|2008-06-26 01:30,26,105.875,105.965,105.875,105.965,9607
20080901|2008-06-26 02:00,26,105.96,106.06,105.96,106.04,28500
20080901|2008-06-26 02:30,26,106.035,106.07,106.01,106.045,20713
20080901|2008-06-26 03:00,26,106.045,106.06,106.01,106.03,15421
20080901|2008-06-26 03:30,26,106.03,106.03,105.965,106.005,20476
20080901|2008-06-26 04:00,26,106.005,106.015,105.945,105.965,18370
20080901|2008-06-26 04:30,26,105.97,105.98,105.9,105.945,25338
20080901|2008-06-26 05:00,26,105.945,105.97,105.91,105.915,19270
20080901|2008-06-26 05:30,26,105.92,105.92,105.885,105.91,13910
20080901|2008-06-26 06:00,26,105.91,105.915,105.83,105.875,13595
20080901|2008-06-26 06:30,26,105.875,106.025,105.855,105.975,41262
20080901|2008-06-26 07:00,26,105.975,106.055,105.96,106.015,21947
20080901|2008-06-26 07:30,26,106.02,106.19,106.01,106.17,77130
20080901|2008-06-26 08:00,26,106.175,106.2,106.135,106.18,30536
20080901|2008-06-26 08:30,26,106.18,106.195,106.135,106.14,27024
20080901|2008-06-26 09:00,26,106.145,106.215,106.115,106.195,41039
20080901|2008-06-26 09:30,26,106.195,106.315,106.18,106.31,31223
20080901|2008-06-26 10:00,26,106.31,106.44,106.305,106.385,48266
20080901|2008-06-26 10:30,26,106.385,106.39,106.315,106.325,22217
20080901|2008-06-26 11:00,26,106.32,106.36,106.315,106.35,12879
20080901|2008-06-26 11:30,26,106.35,106.36,106.32,106.34,5687
20080901|2008-06-26 12:00,26,106.34,106.42,106.33,106.42,1872
20080901|2008-06-26 12:30,26,106.425,106.435,106.38,106.415,1034
20080901|2008-06-26 13:00,26,106.415,106.415,106.37,106.395,305
20080901|2008-06-26 13:30,26,106.39,106.45,106.385,106.41,609
20080901|2008-06-26 14:00,26,106.415,106.435,106.385,106.385,180
20080901|2008-06-26 14:30,26,106.4,106.46,106.375,106.445,169
20080901|2008-06-26 15:00,26,106.395,106.395,106.395,106.395,120
20080901|2008-06-27 01:00,27,106.47,106.48,106.385,106.415,11647
20080901|2008-06-27 01:30,27,106.42,106.63,106.42,106.58,38309
20080901|2008-06-27 02:00,27,106.58,106.725,106.47,106.54,69822
20080901|2008-06-27 02:30,27,106.54,106.64,106.525,106.625,40721
20080901|2008-06-27 03:00,27,106.625,106.63,106.49,106.51,31582
20080901|2008-06-27 03:30,27,106.51,106.535,106.47,106.485,28360
20080901|2008-06-27 04:00,27,106.485,106.5,106.375,106.43,40123
20080901|2008-06-27 04:30,27,106.43,106.46,106.32,106.395,34069
20080901|2008-06-27 05:00,27,106.395,106.44,106.385,106.43,15201
20080901|2008-06-27 05:30,27,106.43,106.46,106.37,106.45,13417
20080901|2008-06-27 06:00,27,106.455,106.5,106.41,106.435,12080
20080901|2008-06-27 06:30,27,106.435,106.485,106.415,106.47,14505
20080901|2008-06-27 07:00,27,106.47,106.555,106.385,106.45,24775
20080901|2008-06-27 07:30,27,106.455,106.52,106.395,106.42,25476
20080901|2008-06-27 08:00,27,106.415,106.505,106.355,106.46,20753
20080901|2008-06-27 08:30,27,106.46,106.485,106.4,106.405,21923
20080901|2008-06-27 09:00,27,106.41,106.455,106.33,106.4,41078
20080901|2008-06-27 09:30,27,106.4,106.47,106.36,106.47,18658
20080901|2008-06-27 10:00,27,106.47,106.475,106.385,106.39,17404
20080901|2008-06-27 10:30,27,106.39,106.405,106.345,106.36,8773
20080901|2008-06-27 11:00,27,106.365,106.38,106.35,106.36,6230
20080901|2008-06-27 11:30,27,106.36,106.38,106.355,106.375,3643
20080901|2008-06-27 12:00,27,106.375,106.435,106.375,106.43,1025
20080901|2008-06-27 12:30,27,106.43,106.44,106.43,106.43,481
20080901|2008-06-27 13:00,27,106.43,106.43,106.38,106.38,45
20080901|2008-06-27 13:30,27,106.38,106.385,106.365,106.385,81
20080901|2008-06-27 14:00,27,106.375,106.41,106.375,106.4,194
20080901|2008-06-27 14:30,27,106.375,106.43,106.375,106.405,423
20080901|2008-06-30 01:00,30,106.48,106.48,106.345,106.365,7641
20080901|2008-06-30 01:30,30,106.36,106.395,106.335,106.395,9556
20080901|2008-06-30 02:00,30,106.39,106.44,106.345,106.355,11639
20080901|2008-06-30 02:30,30,106.355,106.385,106.33,106.36,12531
20080901|2008-06-30 03:00,30,106.365,106.365,106.295,106.325,21054
20080901|2008-06-30 03:30,30,106.325,106.345,106.2,106.215,42238
20080901|2008-06-30 04:00,30,106.22,106.225,105.6,105.67,109624
20080901|2008-06-30 04:30,30,105.665,105.805,105.56,105.78,89867
20080901|2008-06-30 05:00,30,105.78,105.78,105.675,105.78,24324
20080901|2008-06-30 05:30,30,105.775,105.815,105.71,105.805,27547
20080901|2008-06-30 06:00,30,105.805,105.805,105.66,105.67,20480
20080901|2008-06-30 06:30,30,105.67,105.725,105.63,105.665,25108
20080901|2008-06-30 07:00,30,105.67,105.68,105.57,105.58,31141
20080901|2008-06-30 07:30,30,105.58,105.645,105.56,105.62,22959
20080901|2008-06-30 08:00,30,105.615,105.685,105.605,105.675,17640
20080901|2008-06-30 08:30,30,105.675,105.76,105.615,105.735,29713
20080901|2008-06-30 09:00,30,105.735,105.885,105.73,105.8,49536
20080901|2008-06-30 09:30,30,105.8,105.835,105.755,105.77,31169
20080901|2008-06-30 10:00,30,105.775,105.82,105.615,105.625,49971
20080901|2008-06-30 10:30,30,105.62,105.685,105.58,105.675,21283
20080901|2008-06-30 11:00,30,105.67,105.695,105.665,105.69,9993
20080901|2008-06-30 11:30,30,105.685,105.74,105.68,105.69,6163
20080901|2008-06-30 12:00,30,105.695,105.71,105.685,105.705,1573
20080901|2008-06-30 12:30,30,105.705,105.71,105.685,105.695,1555
20080901|2008-06-30 13:00,30,105.69,105.69,105.645,105.645,515
20080901|2008-06-30 13:30,30,105.64,105.665,105.64,105.64,387
20080901|2008-06-30 14:00,30,105.64,105.665,105.635,105.66,44
20080901|2008-06-30 14:30,30,105.665,105.68,105.63,105.645,354
20080901|2008-06-30 15:00,30,105.52,105.52,105.52,105.52,2000
20080901|2008-07-01 01:00,1,105.7,105.865,105.68,105.83,20056
20080901|2008-07-01 01:30,1,105.83,105.86,105.69,105.695,15121
20080901|2008-07-01 02:00,1,105.69,105.725,105.565,105.66,47354
20080901|2008-07-01 02:30,1,105.67,105.745,105.665,105.705,23537
20080901|2008-07-01 03:00,1,105.705,105.725,105.65,105.675,24446
20080901|2008-07-01 03:30,1,105.68,105.765,105.67,105.685,35696
20080901|2008-07-01 04:00,1,105.685,105.755,105.685,105.74,22655
20080901|2008-07-01 04:30,1,105.74,105.845,105.74,105.76,29476
20080901|2008-07-01 05:00,1,105.76,105.875,105.75,105.815,24056
20080901|2008-07-01 05:30,1,105.82,105.875,105.81,105.87,13743
20080901|2008-07-01 06:00,1,105.87,106.13,105.85,106.075,34885
20080901|2008-07-01 06:30,1,106.07,106.11,106.015,106.03,37485
20080901|2008-07-01 07:00,1,106.035,106.08,105.975,106.02,33556
20080901|2008-07-01 07:30,1,106.02,106.08,105.995,106.06,34146
20080901|2008-07-01 08:00,1,106.06,106.175,106.04,106.16,28206
20080901|2008-07-01 08:30,1,106.16,106.16,105.925,105.93,29072
20080901|2008-07-01 09:00,1,105.92,105.99,105.855,105.86,67315
20080901|2008-07-01 09:30,1,105.86,105.86,105.71,105.71,55357
20080901|2008-07-01 10:00,1,105.71,105.76,105.655,105.725,38321
20080901|2008-07-01 10:30,1,105.725,105.78,105.705,105.775,15484
20080901|2008-07-01 11:00,1,105.775,105.865,105.765,105.84,13187
20080901|2008-07-01 11:30,1,105.84,105.87,105.775,105.775,6408
20080901|2008-07-01 12:00,1,105.775,105.8,105.75,105.765,2096
20080901|2008-07-01 12:30,1,105.755,105.775,105.72,105.725,730
20080901|2008-07-01 13:00,1,105.73,105.74,105.7,105.725,759
20080901|2008-07-01 13:30,1,105.735,105.765,105.685,105.71,120
20080901|2008-07-01 14:00,1,105.71,105.74,105.7,105.725,144
20080901|2008-07-01 14:30,1,105.75,105.75,105.675,105.675,115
20080901|2008-07-01 15:00,1,105.695,105.695,105.695,105.695,24
20080901|2008-07-02 01:00,2,105.715,105.725,105.65,105.66,12201
20080901|2008-07-02 01:30,2,105.66,105.675,105.44,105.505,35176
20080901|2008-07-02 02:00,2,105.505,105.645,105.485,105.59,28619
20080901|2008-07-02 02:30,2,105.59,105.64,105.545,105.61,21231
20080901|2008-07-02 03:00,2,105.605,105.605,105.545,105.6,15775
20080901|2008-07-02 03:30,2,105.6,105.63,105.385,105.45,42054
20080901|2008-07-02 04:00,2,105.45,105.46,105.34,105.435,52033
20080901|2008-07-02 04:30,2,105.435,105.49,105.38,105.395,37282
20080901|2008-07-02 05:00,2,105.39,105.445,105.36,105.42,29294
20080901|2008-07-02 05:30,2,105.42,105.525,105.42,105.5,21375
20080901|2008-07-02 06:00,2,105.495,105.53,105.495,105.515,14568
20080901|2008-07-02 06:30,2,105.515,105.535,105.47,105.525,12543
20080901|2008-07-02 07:00,2,105.525,105.675,105.4,105.57,47707
20080901|2008-07-02 07:30,2,105.57,105.63,105.55,105.61,18952
20080901|2008-07-02 08:00,2,105.61,105.655,105.585,105.645,19722
20080901|2008-07-02 08:30,2,105.645,105.655,105.575,105.59,21931
20080901|2008-07-02 09:00,2,105.585,105.655,105.555,105.555,26445
20080901|2008-07-02 09:30,2,105.555,105.585,105.43,105.455,50968
20080901|2008-07-02 10:00,2,105.455,105.495,105.435,105.455,20043
20080901|2008-07-02 10:30,2,105.455,105.57,105.455,105.555,21054
20080901|2008-07-02 11:00,2,105.555,105.56,105.505,105.53,5685
20080901|2008-07-02 11:30,2,105.53,105.55,105.515,105.545,5762
20080901|2008-07-02 12:00,2,105.54,105.545,105.495,105.505,2336
20080901|2008-07-02 12:30,2,105.5,105.5,105.44,105.44,201
20080901|2008-07-02 13:00,2,105.45,105.475,105.435,105.47,208
20080901|2008-07-02 13:30,2,105.465,105.5,105.445,105.5,574
20080901|2008-07-02 14:00,2,105.53,105.53,105.495,105.5,148
20080901|2008-07-02 14:30,2,105.51,105.535,105.475,105.51,426
20080901|2008-07-03 01:00,3,105.51,105.515,105.38,105.39,14507
20080901|2008-07-03 01:30,3,105.39,105.425,105.34,105.395,21650
20080901|2008-07-03 02:00,3,105.395,105.435,105.325,105.39,24510
20080901|2008-07-03 02:30,3,105.39,105.415,105.345,105.385,22392
20080901|2008-07-03 03:00,3,105.385,105.405,105.275,105.285,39881
20080901|2008-07-03 03:30,3,105.29,105.3,105.12,105.2,52537
20080901|2008-07-03 04:00,3,105.21,105.235,105.17,105.215,25585
20080901|2008-07-03 04:30,3,105.22,105.265,105.215,105.23,19973
20080901|2008-07-03 05:00,3,105.225,105.255,105.205,105.215,18389
20080901|2008-07-03 05:30,3,105.215,105.255,105.205,105.225,28183
20080901|2008-07-03 06:00,3,105.23,105.26,105.13,105.165,36811
20080901|2008-07-03 06:30,3,105.165,105.27,105.135,105.265,29956
20080901|2008-07-03 07:00,3,105.265,105.275,105.155,105.21,39799
20080901|2008-07-03 07:30,3,105.205,105.84,105.185,105.815,130468
20080901|2008-07-03 08:00,3,105.815,106.12,105.805,105.87,122515
20080901|2008-07-03 08:30,3,105.87,106.23,105.87,106.22,69106
20080901|2008-07-03 09:00,3,106.22,106.27,106.145,106.185,63610
20080901|2008-07-03 09:30,3,106.18,106.21,106.085,106.19,44348
20080901|2008-07-03 10:00,3,106.19,106.19,106.03,106.1,24746
20080901|2008-07-03 10:30,3,106.1,106.225,106.09,106.225,9644
20080901|2008-07-03 11:00,3,106.225,106.41,106.225,106.39,20160
20080901|2008-07-03 11:30,3,106.39,106.4,106.335,106.35,7613
20080901|2008-07-03 12:00,3,106.35,106.37,106.32,106.325,1946
20080901|2008-07-03 12:30,3,106.325,106.335,106.32,106.335,188
20080901|2008-07-03 13:00,3,106.35,106.35,106.325,106.325,52
20080901|2008-07-03 13:30,3,106.315,106.325,106.315,106.325,86
20080901|2008-07-03 14:00,3,106.36,106.36,106.33,106.33,159
20080901|2008-07-03 14:30,3,106.35,106.35,106.32,106.32,116
20080901|2008-07-03 15:00,3,106.32,106.32,106.32,106.32,3
20080901|2008-07-04 01:00,4,106.29,106.43,106.29,106.42,17416
20080901|2008-07-04 01:30,4,106.42,106.485,106.355,106.39,26190
20080901|2008-07-04 02:00,4,106.395,106.435,106.355,106.37,25830
20080901|2008-07-04 02:30,4,106.365,106.37,106.26,106.27,20244
20080901|2008-07-04 03:00,4,106.27,106.485,106.25,106.44,36855
20080901|2008-07-04 03:30,4,106.45,106.475,106.365,106.37,25395
20080901|2008-07-04 04:00,4,106.37,106.43,106.355,106.425,20610
20080901|2008-07-04 04:30,4,106.425,106.43,106.35,106.365,16731
20080901|2008-07-04 05:00,4,106.365,106.38,106.34,106.36,7417
20080901|2008-07-04 05:30,4,106.36,106.4,106.355,106.375,11824
20080901|2008-07-04 06:00,4,106.375,106.405,106.375,106.395,7223
20080901|2008-07-04 06:30,4,106.395,106.41,106.38,106.39,10452
20080901|2008-07-04 07:00,4,106.385,106.385,106.335,106.35,7191
20080901|2008-07-04 07:30,4,106.35,106.37,106.34,106.37,5122
20080901|2008-07-04 08:00,4,106.365,106.4,106.35,106.39,12435
20080901|2008-07-04 08:30,4,106.39,106.44,106.39,106.43,8015
20080901|2008-07-04 09:00,4,106.43,106.48,106.425,106.445,11347
20080901|2008-07-04 09:30,4,106.445,106.55,106.44,106.51,8244
20080901|2008-07-04 10:00,4,106.505,106.54,106.47,106.525,8004
20080901|2008-07-04 10:30,4,106.515,106.53,106.495,106.53,3387
20080901|2008-07-04 11:00,4,106.53,106.64,106.53,106.58,12893
20080901|2008-07-04 11:30,4,106.575,106.575,106.43,106.45,3564
20080901|2008-07-04 12:00,4,106.435,106.455,106.405,106.455,682
20080901|2008-07-04 12:30,4,106.455,106.455,106.455,106.455,1
20080901|2008-07-04 13:00,4,106.435,106.445,106.435,106.44,8
20080901|2008-07-04 13:30,4,106.45,106.45,106.43,106.43,4
20080901|2008-07-04 14:00,4,106.47,106.47,106.47,106.47,2
20080901|2008-07-04 14:30,4,106.43,106.43,106.43,106.43,1
20080901|2008-07-04 15:00,4,106.485,106.485,106.485,106.485,1
20080901|2008-07-07 01:00,7,106.47,106.57,106.42,106.495,12545
20080901|2008-07-07 01:30,7,106.495,106.495,106.43,106.455,7555
20080901|2008-07-07 02:00,7,106.46,106.63,106.45,106.545,29803
20080901|2008-07-07 02:30,7,106.54,106.625,106.525,106.595,19954
20080901|2008-07-07 03:00,7,106.595,106.6,106.535,106.545,20754
20080901|2008-07-07 03:30,7,106.545,106.665,106.545,106.665,20395
20080901|2008-07-07 04:00,7,106.66,106.66,106.575,106.61,26174
20080901|2008-07-07 04:30,7,106.605,106.665,106.605,106.645,17683
20080901|2008-07-07 05:00,7,106.645,106.83,106.645,106.8,33963
20080901|2008-07-07 05:30,7,106.8,106.81,106.735,106.735,42064
20080901|2008-07-07 06:00,7,106.73,106.75,106.71,106.72,12781
20080901|2008-07-07 06:30,7,106.725,106.76,106.7,106.705,14755
20080901|2008-07-07 07:00,7,106.705,106.725,106.665,106.725,13779
20080901|2008-07-07 07:30,7,106.725,106.865,106.72,106.83,22478
20080901|2008-07-07 08:00,7,106.825,106.885,106.815,106.825,23842
20080901|2008-07-07 08:30,7,106.825,106.83,106.755,106.76,20086
20080901|2008-07-07 09:00,7,106.76,106.93,106.755,106.92,27882
20080901|2008-07-07 09:30,7,106.92,106.925,106.835,106.85,29438
20080901|2008-07-07 10:00,7,106.845,106.86,106.77,106.795,34165
20080901|2008-07-07 10:30,7,106.795,106.81,106.77,106.78,7669
20080901|2008-07-07 11:00,7,106.775,106.995,106.755,106.99,8117
20080901|2008-07-07 11:30,7,106.99,106.995,106.92,106.99,12238
20080901|2008-07-07 12:00,7,106.99,107.055,106.985,107.05,8110
20080901|2008-07-07 12:30,7,107.04,107.08,107.01,107.07,2011
20080901|2008-07-07 13:00,7,107.075,107.08,107.03,107.03,1404
20080901|2008-07-07 13:30,7,107.025,107.04,106.99,106.995,425
20080901|2008-07-07 14:00,7,106.995,106.995,106.92,106.92,771
20080901|2008-07-07 14:30,7,106.93,106.935,106.895,106.895,291
20080901|2008-07-07 15:00,7,106.9,106.9,106.9,106.9,30
20080901|2008-07-08 01:00,8,106.93,107.075,106.905,107.02,26505
20080901|2008-07-08 01:30,8,107.015,107.135,107.01,107.12,22797
20080901|2008-07-08 02:00,8,107.125,107.13,107.025,107.055,23672
20080901|2008-07-08 02:30,8,107.06,107.14,107.025,107.075,26177
20080901|2008-07-08 03:00,8,107.08,107.09,107.025,107.035,25498
20080901|2008-07-08 03:30,8,107.035,107.065,106.98,107.015,32671
20080901|2008-07-08 04:00,8,107.01,107.025,106.975,106.98,23132
20080901|2008-07-08 04:30,8,106.98,106.995,106.885,106.94,33242
20080901|2008-07-08 05:00,8,106.94,107.05,106.92,106.985,19516
20080901|2008-07-08 05:30,8,106.98,107,106.925,106.925,17565
20080901|2008-07-08 06:00,8,106.925,106.98,106.905,106.92,14339
20080901|2008-07-08 06:30,8,106.92,106.975,106.865,106.89,16792
20080901|2008-07-08 07:00,8,106.895,106.93,106.78,106.785,32657
20080901|2008-07-08 07:30,8,106.785,106.835,106.71,106.735,41219
20080901|2008-07-08 08:00,8,106.735,106.785,106.71,106.72,25999
20080901|2008-07-08 08:30,8,106.715,106.855,106.715,106.805,42774
20080901|2008-07-08 09:00,8,106.805,106.885,106.78,106.825,37292
20080901|2008-07-08 09:30,8,106.825,106.89,106.81,106.845,33315
20080901|2008-07-08 10:00,8,106.845,106.865,106.775,106.82,25736
20080901|2008-07-08 10:30,8,106.825,106.85,106.8,106.815,16685
20080901|2008-07-08 11:00,8,106.815,106.845,106.79,106.795,6737
20080901|2008-07-08 11:30,8,106.79,106.83,106.775,106.79,3471
20080901|2008-07-08 12:00,8,106.79,106.825,106.765,106.795,2051
20080901|2008-07-08 12:30,8,106.8,106.805,106.795,106.805,298
20080901|2008-07-08 13:00,8,106.795,106.83,106.78,106.8,130
20080901|2008-07-08 13:30,8,106.795,106.815,106.78,106.81,140
20080901|2008-07-08 14:00,8,106.8,106.805,106.76,106.795,441
20080901|2008-07-08 14:30,8,106.81,106.825,106.78,106.78,769
20080901|2008-07-08 15:00,8,106.84,106.84,106.84,106.84,120
20080901|2008-07-09 01:00,9,106.8,106.815,106.695,106.78,13915
20080901|2008-07-09 01:30,9,106.78,106.79,106.665,106.72,14184
20080901|2008-07-09 02:00,9,106.72,106.735,106.465,106.605,45166
20080901|2008-07-09 02:30,9,106.605,106.64,106.555,106.595,22420
20080901|2008-07-09 03:00,9,106.59,106.65,106.585,106.645,22217
20080901|2008-07-09 03:30,9,106.64,106.65,106.52,106.6,30636
20080901|2008-07-09 04:00,9,106.6,106.62,106.525,106.54,28158
20080901|2008-07-09 04:30,9,106.54,106.605,106.535,106.605,32217
20080901|2008-07-09 05:00,9,106.605,106.64,106.545,106.625,27790
20080901|2008-07-09 05:30,9,106.63,106.665,106.615,106.66,16469
20080901|2008-07-09 06:00,9,106.655,106.67,106.615,106.625,8120
20080901|2008-07-09 06:30,9,106.62,106.64,106.5,106.51,20790
20080901|2008-07-09 07:00,9,106.505,106.59,106.49,106.56,22882
20080901|2008-07-09 07:30,9,106.56,106.585,106.52,106.565,18022
20080901|2008-07-09 08:00,9,106.57,106.62,106.56,106.6,16502
20080901|2008-07-09 08:30,9,106.6,106.76,106.56,106.755,39076
20080901|2008-07-09 09:00,9,106.76,106.79,106.685,106.74,46544
20080901|2008-07-09 09:30,9,106.735,106.81,106.735,106.745,33602
20080901|2008-07-09 10:00,9,106.745,106.795,106.7,106.745,21875
20080901|2008-07-09 10:30,9,106.745,106.78,106.735,106.76,14571
20080901|2008-07-09 11:00,9,106.765,106.8,106.76,106.765,3971
20080901|2008-07-09 11:30,9,106.77,106.79,106.76,106.765,2144
20080901|2008-07-09 12:00,9,106.77,106.795,106.77,106.785,736
20080901|2008-07-09 12:30,9,106.785,106.8,106.775,106.775,1695
20080901|2008-07-09 13:00,9,106.785,106.79,106.785,106.79,523
20080901|2008-07-09 13:30,9,106.8,106.9,106.795,106.88,2156
20080901|2008-07-09 14:00,9,106.88,106.94,106.88,106.915,1166
20080901|2008-07-09 14:30,9,106.925,107,106.91,106.965,450
20080901|2008-07-09 15:00,9,106.965,106.965,106.965,106.965,42
20080901|2008-07-10 01:00,10,106.97,106.97,106.87,106.885,16313
20080901|2008-07-10 01:30,10,106.88,106.905,106.825,106.855,14865
20080901|2008-07-10 02:00,10,106.86,106.88,106.78,106.835,17657
20080901|2008-07-10 02:30,10,106.835,106.925,106.835,106.885,15684
20080901|2008-07-10 03:00,10,106.88,106.93,106.85,106.865,25745
20080901|2008-07-10 03:30,10,106.865,106.915,106.835,106.845,23602
20080901|2008-07-10 04:00,10,106.845,106.895,106.83,106.85,25333
20080901|2008-07-10 04:30,10,106.855,106.89,106.81,106.83,15339
20080901|2008-07-10 05:00,10,106.83,106.855,106.815,106.85,11177
20080901|2008-07-10 05:30,10,106.85,106.88,106.84,106.865,10049
20080901|2008-07-10 06:00,10,106.865,106.885,106.775,106.8,10954
20080901|2008-07-10 06:30,10,106.8,106.8,106.69,106.735,21792
20080901|2008-07-10 07:00,10,106.735,106.745,106.61,106.67,20036
20080901|2008-07-10 07:30,10,106.67,106.875,106.66,106.87,35763
20080901|2008-07-10 08:00,10,106.87,106.89,106.82,106.855,32984
20080901|2008-07-10 08:30,10,106.85,106.89,106.73,106.8,43440
20080901|2008-07-10 09:00,10,106.8,106.88,106.76,106.875,34370
20080901|2008-07-10 09:30,10,106.87,106.89,106.805,106.89,25619
20080901|2008-07-10 10:00,10,106.89,106.89,106.83,106.85,23501
20080901|2008-07-10 10:30,10,106.855,106.865,106.8,106.8,13491
20080901|2008-07-10 11:00,10,106.805,106.81,106.755,106.77,5864
20080901|2008-07-10 11:30,10,106.775,106.835,106.765,106.805,1921
20080901|2008-07-10 12:00,10,106.81,106.815,106.755,106.775,519
20080901|2008-07-10 12:30,10,106.775,106.78,106.765,106.775,481
20080901|2008-07-10 13:00,10,106.775,106.81,106.77,106.795,467
20080901|2008-07-10 13:30,10,106.78,106.845,106.775,106.835,295
20080901|2008-07-10 14:00,10,106.835,106.835,106.82,106.82,182
20080901|2008-07-10 14:30,10,106.83,106.85,106.795,106.82,199
20080901|2008-07-10 15:00,10,106.83,106.83,106.83,106.83,3
20080901|2008-07-11 01:00,11,106.67,106.79,106.67,106.73,13975
20080901|2008-07-11 01:30,11,106.73,106.765,106.685,106.725,11218
20080901|2008-07-11 02:00,11,106.72,106.815,106.7,106.78,14232
20080901|2008-07-11 02:30,11,106.78,106.855,106.765,106.845,24920
20080901|2008-07-11 03:00,11,106.845,106.85,106.755,106.755,18695
20080901|2008-07-11 03:30,11,106.755,106.755,106.63,106.67,33404
20080901|2008-07-11 04:00,11,106.67,106.71,106.645,106.705,22122
20080901|2008-07-11 04:30,11,106.71,106.745,106.685,106.74,13783
20080901|2008-07-11 05:00,11,106.74,106.81,106.72,106.725,20009
20080901|2008-07-11 05:30,11,106.73,106.775,106.665,106.755,20392
20080901|2008-07-11 06:00,11,106.75,106.845,106.735,106.815,16703
20080901|2008-07-11 06:30,11,106.815,107.06,106.805,107.04,46446
20080901|2008-07-11 07:00,11,107.04,107.045,106.925,106.975,33172
20080901|2008-07-11 07:30,11,106.975,106.995,106.885,106.96,38713
20080901|2008-07-11 08:00,11,106.965,106.98,106.895,106.93,37591
20080901|2008-07-11 08:30,11,106.93,106.975,106.8,106.82,42760
20080901|2008-07-11 09:00,11,106.825,106.89,106.66,106.845,54921
20080901|2008-07-11 09:30,11,106.845,106.865,106.62,106.675,49261
20080901|2008-07-11 10:00,11,106.68,106.75,106.65,106.695,34762
20080901|2008-07-11 10:30,11,106.695,106.74,106.525,106.53,28580
20080901|2008-07-11 11:00,11,106.53,106.58,106.525,106.565,18249
20080901|2008-07-11 11:30,11,106.565,106.575,106.465,106.49,8091
20080901|2008-07-11 12:00,11,106.49,106.53,106.435,106.49,2703
20080901|2008-07-11 12:30,11,106.505,106.545,106.485,106.52,1099
20080901|2008-07-11 13:00,11,106.525,106.53,106.495,106.515,188
20080901|2008-07-11 13:30,11,106.52,106.525,106.385,106.445,1623
20080901|2008-07-11 14:00,11,106.385,106.47,106.38,106.47,524
20080901|2008-07-11 14:30,11,106.485,106.55,106.46,106.53,448
20080901|2008-07-11 15:00,11,106.52,106.52,106.52,106.52,52
20080901|2008-07-14 01:00,14,106.485,106.505,106.415,106.48,10675
20080901|2008-07-14 01:30,14,106.48,106.49,106.315,106.33,13177
20080901|2008-07-14 02:00,14,106.33,106.38,106.29,106.345,28875
20080901|2008-07-14 02:30,14,106.34,106.5,106.335,106.47,25712
20080901|2008-07-14 03:00,14,106.47,106.47,106.42,106.445,26930
20080901|2008-07-14 03:30,14,106.445,106.465,106.365,106.37,36131
20080901|2008-07-14 04:00,14,106.365,106.5,106.355,106.46,42597
20080901|2008-07-14 04:30,14,106.46,106.515,106.45,106.485,14106
20080901|2008-07-14 05:00,14,106.49,106.495,106.445,106.485,9239
20080901|2008-07-14 05:30,14,106.48,106.565,106.47,106.51,15701
20080901|2008-07-14 06:00,14,106.51,106.535,106.48,106.5,13751
20080901|2008-07-14 06:30,14,106.5,106.56,106.465,106.465,8587
20080901|2008-07-14 07:00,14,106.47,106.585,106.43,106.575,14690
20080901|2008-07-14 07:30,14,106.575,106.6,106.495,106.535,17562
20080901|2008-07-14 08:00,14,106.54,106.62,106.53,106.61,19509
20080901|2008-07-14 08:30,14,106.605,106.83,106.585,106.825,40892
20080901|2008-07-14 09:00,14,106.82,106.89,106.81,106.85,48298
20080901|2008-07-14 09:30,14,106.86,106.89,106.775,106.82,39405
20080901|2008-07-14 10:00,14,106.82,106.845,106.78,106.805,23723
20080901|2008-07-14 10:30,14,106.8,106.875,106.75,106.83,15777
20080901|2008-07-14 11:00,14,106.83,106.84,106.785,106.795,8598
20080901|2008-07-14 11:30,14,106.795,106.82,106.795,106.82,1408
20080901|2008-07-14 12:00,14,106.82,106.845,106.82,106.84,512
20080901|2008-07-14 12:30,14,106.845,106.875,106.8,106.85,289
20080901|2008-07-14 13:00,14,106.855,106.875,106.805,106.855,225
20080901|2008-07-14 13:30,14,106.855,106.88,106.83,106.87,168
20080901|2008-07-14 14:00,14,106.87,106.885,106.84,106.865,407
20080901|2008-07-14 14:30,14,106.87,106.88,106.825,106.875,201
20080901|2008-07-14 15:00,14,106.845,106.845,106.845,106.845,2
20080901|2008-07-15 01:00,15,106.85,106.92,106.82,106.845,13068
20080901|2008-07-15 01:30,15,106.845,106.93,106.815,106.905,8791
20080901|2008-07-15 02:00,15,106.9,107.005,106.885,106.945,28902
20080901|2008-07-15 02:30,15,106.945,106.945,106.89,106.895,15508
20080901|2008-07-15 03:00,15,106.895,106.91,106.83,106.85,24943
20080901|2008-07-15 03:30,15,106.84,107.03,106.835,107.01,26811
20080901|2008-07-15 04:00,15,107.01,107.11,107,107.075,47561
20080901|2008-07-15 04:30,15,107.07,107.155,107.05,107.135,26980
20080901|2008-07-15 05:00,15,107.14,107.165,107.085,107.1,17586
20080901|2008-07-15 05:30,15,107.1,107.22,107.1,107.15,29419
20080901|2008-07-15 06:00,15,107.15,107.16,107.12,107.155,12722
20080901|2008-07-15 06:30,15,107.15,107.155,107.07,107.1,15637
20080901|2008-07-15 07:00,15,107.1,107.12,107.04,107.09,16615
20080901|2008-07-15 07:30,15,107.1,107.17,107.045,107.07,36090
20080901|2008-07-15 08:00,15,107.07,107.11,107.025,107.105,20650
20080901|2008-07-15 08:30,15,107.095,107.215,107.09,107.21,27698
20080901|2008-07-15 09:00,15,107.21,107.31,107.19,107.245,61233
20080901|2008-07-15 09:30,15,107.245,107.245,107.01,107.075,51519
20080901|2008-07-15 10:00,15,107.075,107.075,106.95,107.015,36194
20080901|2008-07-15 10:30,15,107.01,107.045,106.98,106.995,15502
20080901|2008-07-15 11:00,15,106.995,107.005,106.945,106.985,9981
20080901|2008-07-15 11:30,15,106.985,107,106.945,106.995,4613
20080901|2008-07-15 12:00,15,106.99,107.025,106.965,107.01,718
20080901|2008-07-15 12:30,15,107.01,107.035,106.995,107.035,549
20080901|2008-07-15 13:00,15,107.03,107.035,106.985,106.99,448
20080901|2008-07-15 13:30,15,106.995,107.02,106.98,107,153
20080901|2008-07-15 14:00,15,106.98,107.02,106.955,107,301
20080901|2008-07-15 14:30,15,106.99,106.99,106.955,106.98,120
20080901|2008-07-15 15:00,15,106.98,106.98,106.98,106.98,20
20080901|2008-07-16 01:00,16,107.02,107.02,106.9,106.935,11189
20080901|2008-07-16 01:30,16,106.94,107.035,106.93,106.995,7362
20080901|2008-07-16 02:00,16,106.99,107.12,106.93,107.09,28043
20080901|2008-07-16 02:30,16,107.09,107.115,106.975,107,18340
20080901|2008-07-16 03:00,16,107,107.065,106.985,107.04,18090
20080901|2008-07-16 03:30,16,107.045,107.075,107.02,107.065,27508
20080901|2008-07-16 04:00,16,107.065,107.12,107.005,107.11,25218
20080901|2008-07-16 04:30,16,107.105,107.2,107.095,107.18,23978
20080901|2008-07-16 05:00,16,107.18,107.22,107.145,107.165,28951
20080901|2008-07-16 05:30,16,107.17,107.21,107.15,107.18,19228
20080901|2008-07-16 06:00,16,107.175,107.2,107.125,107.14,24230
20080901|2008-07-16 06:30,16,107.14,107.2,107.135,107.14,17314
20080901|2008-07-16 07:00,16,107.14,107.14,106.965,106.985,28883
20080901|2008-07-16 07:30,16,106.98,107.075,106.965,107.03,45940
20080901|2008-07-16 08:00,16,107.03,107.035,106.885,106.96,48021
20080901|2008-07-16 08:30,16,106.96,107.005,106.905,106.925,51965
20080901|2008-07-16 09:00,16,106.925,107,106.92,106.955,31298
20080901|2008-07-16 09:30,16,106.955,106.955,106.885,106.9,35583
20080901|2008-07-16 10:00,16,106.9,106.905,106.84,106.89,33277
20080901|2008-07-16 10:30,16,106.895,106.905,106.865,106.875,15137
20080901|2008-07-16 11:00,16,106.875,106.88,106.8,106.81,8470
20080901|2008-07-16 11:30,16,106.805,106.85,106.79,106.84,9642
20080901|2008-07-16 12:00,16,106.84,106.865,106.825,106.85,1318
20080901|2008-07-16 12:30,16,106.85,106.865,106.82,106.82,1431
20080901|2008-07-16 13:00,16,106.81,106.835,106.805,106.82,251
20080901|2008-07-16 13:30,16,106.82,106.82,106.79,106.8,81
20080901|2008-07-16 14:00,16,106.795,106.795,106.78,106.79,73
20080901|2008-07-16 14:30,16,106.79,106.79,106.76,106.76,450
20080901|2008-07-16 15:00,16,106.76,106.76,106.76,106.76,27
20080901|2008-07-17 01:00,17,106.76,106.76,106.695,106.71,17224
20080901|2008-07-17 01:30,17,106.715,106.755,106.63,106.645,18290
20080901|2008-07-17 02:00,17,106.645,106.66,106.61,106.645,27343
20080901|2008-07-17 02:30,17,106.645,106.705,106.64,106.685,19610
20080901|2008-07-17 03:00,17,106.685,106.695,106.63,106.64,33579
20080901|2008-07-17 03:30,17,106.64,106.65,106.585,106.62,69007
20080901|2008-07-17 04:00,17,106.62,106.685,106.6,106.64,36677
20080901|2008-07-17 04:30,17,106.64,106.65,106.605,106.64,23683
20080901|2008-07-17 05:00,17,106.635,106.65,106.58,106.6,26381
20080901|2008-07-17 05:30,17,106.6,106.645,106.565,106.615,20453
20080901|2008-07-17 06:00,17,106.62,106.645,106.605,106.635,9861
20080901|2008-07-17 06:30,17,106.64,106.67,106.625,106.65,17234
20080901|2008-07-17 07:00,17,106.65,106.7,106.55,106.59,21886
20080901|2008-07-17 07:30,17,106.59,106.645,106.57,106.62,34131
20080901|2008-07-17 08:00,17,106.62,106.65,106.575,106.63,21670
20080901|2008-07-17 08:30,17,106.625,106.67,106.595,106.65,24853
20080901|2008-07-17 09:00,17,106.645,106.755,106.585,106.66,49778
20080901|2008-07-17 09:30,17,106.66,106.73,106.64,106.645,34360
20080901|2008-07-17 10:00,17,106.645,106.69,106.63,106.645,26684
20080901|2008-07-17 10:30,17,106.645,106.67,106.595,106.605,10690
20080901|2008-07-17 11:00,17,106.605,106.625,106.54,106.56,15335
20080901|2008-07-17 11:30,17,106.555,106.585,106.545,106.575,7222
20080901|2008-07-17 12:00,17,106.56,106.57,106.5,106.53,1238
20080901|2008-07-17 12:30,17,106.535,106.535,106.45,106.52,1446
20080901|2008-07-17 13:00,17,106.525,106.535,106.5,106.535,550
20080901|2008-07-17 13:30,17,106.54,106.57,106.53,106.535,1361
20080901|2008-07-17 14:00,17,106.535,106.535,106.505,106.51,410
20080901|2008-07-17 14:30,17,106.52,106.525,106.48,106.48,312
20080901|2008-07-17 15:00,17,106.48,106.48,106.48,106.48,2
20080901|2008-07-18 01:00,18,106.64,106.675,106.61,106.615,8722
20080901|2008-07-18 01:30,18,106.62,106.65,106.585,106.65,9782
20080901|2008-07-18 02:00,18,106.65,106.665,106.595,106.63,19936
20080901|2008-07-18 02:30,18,106.63,106.665,106.61,106.64,20087
20080901|2008-07-18 03:00,18,106.64,106.695,106.635,106.645,18988
20080901|2008-07-18 03:30,18,106.645,106.68,106.625,106.66,22707
20080901|2008-07-18 04:00,18,106.655,106.67,106.61,106.62,19283
20080901|2008-07-18 04:30,18,106.625,106.675,106.62,106.65,16782
20080901|2008-07-18 05:00,18,106.65,106.685,106.605,106.61,25926
20080901|2008-07-18 05:30,18,106.605,106.64,106.565,106.6,25485
20080901|2008-07-18 06:00,18,106.605,106.61,106.415,106.435,32489
20080901|2008-07-18 06:30,18,106.435,106.47,106.16,106.265,81615
20080901|2008-07-18 07:00,18,106.26,106.265,106.065,106.15,76332
20080901|2008-07-18 07:30,18,106.155,106.225,106,106.115,64269
20080901|2008-07-18 08:00,18,106.12,106.23,106.1,106.16,33609
20080901|2008-07-18 08:30,18,106.165,106.2,106.11,106.11,30937
20080901|2008-07-18 09:00,18,106.115,106.155,105.96,105.99,44101
20080901|2008-07-18 09:30,18,105.995,106.03,105.855,105.93,45813
20080901|2008-07-18 10:00,18,105.93,106.015,105.825,105.86,43894
20080901|2008-07-18 10:30,18,105.865,105.93,105.815,105.905,23546
20080901|2008-07-18 11:00,18,105.905,105.945,105.865,105.93,19075
20080901|2008-07-18 11:30,18,105.93,105.995,105.895,105.98,10508
20080901|2008-07-18 12:00,18,105.98,106,105.96,105.995,3243
20080901|2008-07-18 12:30,18,105.975,105.985,105.965,105.97,1086
20080901|2008-07-18 13:00,18,105.97,105.975,105.925,105.93,364
20080901|2008-07-18 13:30,18,105.93,105.955,105.91,105.925,373
20080901|2008-07-18 14:00,18,105.91,105.91,105.865,105.9,153
20080901|2008-07-18 14:30,18,105.885,105.885,105.83,105.835,242
20080901|2008-07-21 01:00,21,105.93,106.065,105.93,106.05,12297
20080901|2008-07-21 01:30,21,106.05,106.05,105.945,105.98,10829
20080901|2008-07-21 02:00,21,105.985,106.03,105.975,106.01,18976
20080901|2008-07-21 02:30,21,106.015,106.04,105.955,105.99,16962
20080901|2008-07-21 03:00,21,105.985,106,105.91,105.94,16002
20080901|2008-07-21 03:30,21,105.94,105.955,105.815,105.85,30125
20080901|2008-07-21 04:00,21,105.845,105.86,105.765,105.78,40839
20080901|2008-07-21 04:30,21,105.785,105.83,105.765,105.8,23775
20080901|2008-07-21 05:00,21,105.8,105.815,105.77,105.8,17883
20080901|2008-07-21 05:30,21,105.8,105.82,105.73,105.745,21625
20080901|2008-07-21 06:00,21,105.75,105.755,105.665,105.71,37575
20080901|2008-07-21 06:30,21,105.71,105.73,105.685,105.695,28418
20080901|2008-07-21 07:00,21,105.695,105.74,105.645,105.66,31390
20080901|2008-07-21 07:30,21,105.66,105.7,105.635,105.695,25193
20080901|2008-07-21 08:00,21,105.695,105.72,105.655,105.71,27171
20080901|2008-07-21 08:30,21,105.71,105.715,105.6,105.655,33879
20080901|2008-07-21 09:00,21,105.655,105.71,105.64,105.69,21601
20080901|2008-07-21 09:30,21,105.69,105.695,105.605,105.63,25031
20080901|2008-07-21 10:00,21,105.625,105.65,105.54,105.585,35483
20080901|2008-07-21 10:30,21,105.59,105.68,105.59,105.675,15446
20080901|2008-07-21 11:00,21,105.675,105.675,105.625,105.65,5641
20080901|2008-07-21 11:30,21,105.65,105.675,105.64,105.665,3193
20080901|2008-07-21 12:00,21,105.665,105.67,105.63,105.63,1079
20080901|2008-07-21 12:30,21,105.63,105.63,105.605,105.615,531
20080901|2008-07-21 13:00,21,105.615,105.64,105.615,105.62,272
20080901|2008-07-21 13:30,21,105.635,105.65,105.625,105.65,233
20080901|2008-07-21 14:00,21,105.655,105.665,105.655,105.665,445
20080901|2008-07-21 14:30,21,105.655,105.67,105.655,105.67,199
20080901|2008-07-22 01:00,22,105.675,105.785,105.675,105.755,10562
20080901|2008-07-22 01:30,22,105.755,105.87,105.735,105.84,16902
20080901|2008-07-22 02:00,22,105.835,105.845,105.765,105.835,20807
20080901|2008-07-22 02:30,22,105.83,105.855,105.8,105.855,17144
20080901|2008-07-22 03:00,22,105.855,105.94,105.83,105.9,27120
20080901|2008-07-22 03:30,22,105.9,105.905,105.855,105.87,26168
20080901|2008-07-22 04:00,22,105.865,105.88,105.8,105.825,18731
20080901|2008-07-22 04:30,22,105.825,105.84,105.745,105.765,28782
20080901|2008-07-22 05:00,22,105.76,105.835,105.76,105.82,16309
20080901|2008-07-22 05:30,22,105.815,105.885,105.79,105.855,12359
20080901|2008-07-22 06:00,22,105.86,105.905,105.855,105.88,16537
20080901|2008-07-22 06:30,22,105.875,105.885,105.835,105.865,14952
20080901|2008-07-22 07:00,22,105.865,105.885,105.75,105.755,28377
20080901|2008-07-22 07:30,22,105.755,105.825,105.73,105.76,32607
20080901|2008-07-22 08:00,22,105.76,105.79,105.735,105.77,27740
20080901|2008-07-22 08:30,22,105.77,105.81,105.755,105.785,29345
20080901|2008-07-22 09:00,22,105.785,105.8,105.695,105.72,41254
20080901|2008-07-22 09:30,22,105.72,105.73,105.655,105.665,25242
20080901|2008-07-22 10:00,22,105.66,105.705,105.64,105.675,24520
20080901|2008-07-22 10:30,22,105.67,105.72,105.665,105.715,7127
20080901|2008-07-22 11:00,22,105.71,105.715,105.68,105.695,3354
20080901|2008-07-22 11:30,22,105.695,105.7,105.645,105.66,4976
20080901|2008-07-22 12:00,22,105.665,105.675,105.585,105.61,4298
20080901|2008-07-22 12:30,22,105.605,105.615,105.585,105.59,524
20080901|2008-07-22 13:00,22,105.61,105.64,105.6,105.635,344
20080901|2008-07-22 13:30,22,105.665,105.665,105.615,105.625,140
20080901|2008-07-22 14:00,22,105.625,105.635,105.6,105.6,138
20080901|2008-07-22 14:30,22,105.6,105.61,105.58,105.595,955
20080901|2008-07-22 15:00,22,105.58,105.58,105.58,105.58,11
20080901|2008-07-23 01:00,23,105.55,105.56,105.44,105.505,17675
20080901|2008-07-23 01:30,23,105.505,105.57,105.46,105.505,24525
20080901|2008-07-23 02:00,23,105.51,105.58,105.505,105.54,18291
20080901|2008-07-23 02:30,23,105.54,105.565,105.495,105.54,29126
20080901|2008-07-23 03:00,23,105.54,105.59,105.515,105.54,33267
20080901|2008-07-23 03:30,23,105.535,105.585,105.495,105.575,30998
20080901|2008-07-23 04:00,23,105.575,105.615,105.505,105.58,36792
20080901|2008-07-23 04:30,23,105.585,105.67,105.58,105.66,29204
20080901|2008-07-23 05:00,23,105.66,105.66,105.605,105.625,30571
20080901|2008-07-23 05:30,23,105.62,105.64,105.595,105.625,27311
20080901|2008-07-23 06:00,23,105.625,105.66,105.565,105.66,19587
20080901|2008-07-23 06:30,23,105.66,105.665,105.555,105.555,18266
20080901|2008-07-23 07:00,23,105.555,105.58,105.54,105.55,21215
20080901|2008-07-23 07:30,23,105.55,105.585,105.51,105.535,20615
20080901|2008-07-23 08:00,23,105.54,105.58,105.52,105.56,25699
20080901|2008-07-23 08:30,23,105.56,105.595,105.545,105.59,30728
20080901|2008-07-23 09:00,23,105.585,105.595,105.53,105.56,28469
20080901|2008-07-23 09:30,23,105.555,105.59,105.51,105.575,35428
20080901|2008-07-23 10:00,23,105.58,105.62,105.58,105.61,23538
20080901|2008-07-23 10:30,23,105.61,105.72,105.605,105.7,21877
20080901|2008-07-23 11:00,23,105.7,105.765,105.685,105.7,14048
20080901|2008-07-23 11:30,23,105.7,105.72,105.68,105.69,5131
20080901|2008-07-23 12:00,23,105.69,105.71,105.685,105.705,2354
20080901|2008-07-23 12:30,23,105.725,105.725,105.66,105.715,427
20080901|2008-07-23 13:00,23,105.71,105.71,105.685,105.685,176
20080901|2008-07-23 13:30,23,105.69,105.705,105.69,105.695,279
20080901|2008-07-23 14:00,23,105.695,105.715,105.685,105.715,93
20080901|2008-07-23 14:30,23,105.72,105.74,105.705,105.705,581
20080901|2008-07-23 15:00,23,105.705,105.705,105.705,105.705,23
20080901|2008-07-24 01:00,24,105.78,105.82,105.71,105.73,16238
20080901|2008-07-24 01:30,24,105.725,105.855,105.71,105.845,22735
20080901|2008-07-24 02:00,24,105.845,105.92,105.845,105.915,38022
20080901|2008-07-24 02:30,24,105.915,106.06,105.875,106.045,48046
20080901|2008-07-24 03:00,24,106.045,106.18,105.985,106.175,72610
20080901|2008-07-24 03:30,24,106.175,106.205,106.095,106.115,36003
20080901|2008-07-24 04:00,24,106.12,106.14,106.07,106.07,28534
20080901|2008-07-24 04:30,24,106.07,106.16,106.065,106.15,21999
20080901|2008-07-24 05:00,24,106.155,106.185,106.135,106.15,19572
20080901|2008-07-24 05:30,24,106.15,106.195,106.14,106.16,18891
20080901|2008-07-24 06:00,24,106.16,106.175,106.12,106.12,11149
20080901|2008-07-24 06:30,24,106.12,106.13,106.07,106.09,27473
20080901|2008-07-24 07:00,24,106.095,106.155,106.065,106.15,15451
20080901|2008-07-24 07:30,24,106.15,106.195,106.125,106.14,36281
20080901|2008-07-24 08:00,24,106.14,106.145,106.105,106.13,16111
20080901|2008-07-24 08:30,24,106.13,106.23,106.13,106.195,24325
20080901|2008-07-24 09:00,24,106.19,106.3,106.19,106.265,52410
20080901|2008-07-24 09:30,24,106.265,106.295,106.215,106.275,23358
20080901|2008-07-24 10:00,24,106.275,106.32,106.25,106.315,36751
20080901|2008-07-24 10:30,24,106.31,106.325,106.26,106.29,15126
20080901|2008-07-24 11:00,24,106.295,106.37,106.29,106.33,11674
20080901|2008-07-24 11:30,24,106.33,106.365,106.315,106.33,4204
20080901|2008-07-24 12:00,24,106.33,106.37,106.325,106.37,1737
20080901|2008-07-24 12:30,24,106.365,106.4,106.365,106.39,733
20080901|2008-07-24 13:00,24,106.395,106.465,106.385,106.43,1661
20080901|2008-07-24 13:30,24,106.435,106.45,106.415,106.43,517
20080901|2008-07-24 14:00,24,106.43,106.475,106.415,106.475,1280
20080901|2008-07-24 14:30,24,106.475,106.5,106.445,106.45,4055
20080901|2008-07-24 15:00,24,106.45,106.45,106.45,106.45,1
20080901|2008-07-25 01:00,25,106.47,106.645,106.46,106.645,19524
20080901|2008-07-25 01:30,25,106.645,106.655,106.585,106.595,21968
20080901|2008-07-25 02:00,25,106.59,106.635,106.465,106.58,35106
20080901|2008-07-25 02:30,25,106.58,106.595,106.5,106.545,29507
20080901|2008-07-25 03:00,25,106.545,106.595,106.52,106.58,29604
20080901|2008-07-25 03:30,25,106.575,106.59,106.525,106.57,17609
20080901|2008-07-25 04:00,25,106.57,106.725,106.555,106.67,40695
20080901|2008-07-25 04:30,25,106.665,106.7,106.59,106.62,28582
20080901|2008-07-25 05:00,25,106.62,106.635,106.565,106.595,19103
20080901|2008-07-25 05:30,25,106.59,106.625,106.495,106.575,18742
20080901|2008-07-25 06:00,25,106.575,106.62,106.545,106.58,16175
20080901|2008-07-25 06:30,25,106.585,106.6,106.51,106.51,20624
20080901|2008-07-25 07:00,25,106.51,106.535,106.22,106.245,73745
20080901|2008-07-25 07:30,25,106.25,106.38,106.24,106.31,65181
20080901|2008-07-25 08:00,25,106.31,106.33,106.27,106.32,45393
20080901|2008-07-25 08:30,25,106.32,106.47,106.24,106.245,37912
20080901|2008-07-25 09:00,25,106.24,106.39,106.18,106.385,65196
20080901|2008-07-25 09:30,25,106.38,106.395,106.245,106.25,44841
20080901|2008-07-25 10:00,25,106.25,106.275,106.145,106.195,40480
20080901|2008-07-25 10:30,25,106.2,106.205,106.115,106.155,13649
20080901|2008-07-25 11:00,25,106.16,106.16,106.125,106.14,12210
20080901|2008-07-25 11:30,25,106.14,106.18,106.11,106.155,4726
20080901|2008-07-25 12:00,25,106.155,106.235,106.135,106.225,1661
20080901|2008-07-25 12:30,25,106.22,106.26,106.205,106.215,574
20080901|2008-07-25 13:00,25,106.215,106.215,106.15,106.175,266
20080901|2008-07-25 13:30,25,106.19,106.2,106.145,106.145,339
20080901|2008-07-25 14:00,25,106.14,106.165,106.13,106.14,138
20080901|2008-07-25 14:30,25,106.135,106.175,106.13,106.17,258
20080901|2008-07-25 15:00,25,106.14,106.14,106.14,106.14,8
20080901|2008-07-28 01:00,28,106.27,106.3,106.245,106.255,8166
20080901|2008-07-28 01:30,28,106.255,106.31,106.19,106.31,11903
20080901|2008-07-28 02:00,28,106.3,106.445,106.29,106.44,23954
20080901|2008-07-28 02:30,28,106.44,106.47,106.42,106.455,23307
20080901|2008-07-28 03:00,28,106.455,106.49,106.44,106.45,14145
20080901|2008-07-28 03:30,28,106.455,106.46,106.4,106.43,13736
20080901|2008-07-28 04:00,28,106.43,106.43,106.365,106.415,24875
20080901|2008-07-28 04:30,28,106.415,106.435,106.385,106.4,23371
20080901|2008-07-28 05:00,28,106.405,106.415,106.345,106.38,26388
20080901|2008-07-28 05:30,28,106.38,106.39,106.32,106.365,12758
20080901|2008-07-28 06:00,28,106.365,106.37,106.33,106.365,11090
20080901|2008-07-28 06:30,28,106.365,106.4,106.32,106.345,30204
20080901|2008-07-28 07:00,28,106.345,106.42,106.33,106.415,18310
20080901|2008-07-28 07:30,28,106.41,106.5,106.405,106.475,22402
20080901|2008-07-28 08:00,28,106.475,106.51,106.46,106.48,26557
20080901|2008-07-28 08:30,28,106.48,106.54,106.45,106.53,39208
20080901|2008-07-28 09:00,28,106.525,106.555,106.47,106.51,34312
20080901|2008-07-28 09:30,28,106.515,106.575,106.485,106.57,22167
20080901|2008-07-28 10:00,28,106.565,106.63,106.545,106.61,24101
20080901|2008-07-28 10:30,28,106.61,106.63,106.585,106.605,9474
20080901|2008-07-28 11:00,28,106.605,106.65,106.59,106.64,8691
20080901|2008-07-28 11:30,28,106.645,106.67,106.615,106.63,8362
20080901|2008-07-28 12:00,28,106.63,106.63,106.6,106.62,868
20080901|2008-07-28 12:30,28,106.615,106.645,106.605,106.63,486
20080901|2008-07-28 13:00,28,106.625,106.625,106.595,106.605,374
20080901|2008-07-28 13:30,28,106.6,106.645,106.57,106.59,848
20080901|2008-07-28 14:00,28,106.59,106.6,106.58,106.595,107
20080901|2008-07-28 14:30,28,106.595,106.645,106.595,106.63,1014
20080901|2008-07-28 15:00,28,106.65,106.65,106.65,106.65,3
20080901|2008-07-29 01:00,29,106.66,106.755,106.635,106.73,12822
20080901|2008-07-29 01:30,29,106.725,106.79,106.66,106.75,12500
20080901|2008-07-29 02:00,29,106.75,106.755,106.66,106.685,18357
20080901|2008-07-29 02:30,29,106.685,106.745,106.68,106.715,19479
20080901|2008-07-29 03:00,29,106.715,106.745,106.62,106.645,30836
20080901|2008-07-29 03:30,29,106.645,106.645,106.56,106.62,25295
20080901|2008-07-29 04:00,29,106.615,106.65,106.575,106.63,18424
20080901|2008-07-29 04:30,29,106.625,106.76,106.625,106.755,26320
20080901|2008-07-29 05:00,29,106.75,106.83,106.69,106.81,32858
20080901|2008-07-29 05:30,29,106.805,106.89,106.78,106.8,28352
20080901|2008-07-29 06:00,29,106.8,106.815,106.685,106.74,17500
20080901|2008-07-29 06:30,29,106.74,106.78,106.67,106.69,15131
20080901|2008-07-29 07:00,29,106.69,106.695,106.655,106.685,18625
20080901|2008-07-29 07:30,29,106.68,106.73,106.68,106.72,22303
20080901|2008-07-29 08:00,29,106.725,106.85,106.705,106.77,61447
20080901|2008-07-29 08:30,29,106.77,106.8,106.67,106.685,31301
20080901|2008-07-29 09:00,29,106.685,106.7,106.61,106.67,37170
20080901|2008-07-29 09:30,29,106.67,106.72,106.61,106.71,23429
20080901|2008-07-29 10:00,29,106.71,106.82,106.695,106.775,25008
20080901|2008-07-29 10:30,29,106.78,106.845,106.77,106.83,18527
20080901|2008-07-29 11:00,29,106.83,106.85,106.82,106.85,10633
20080901|2008-07-29 11:30,29,106.85,106.925,106.84,106.9,10654
20080901|2008-07-29 12:00,29,106.9,106.915,106.89,106.895,2487
20080901|2008-07-29 12:30,29,106.895,106.9,106.845,106.845,1693
20080901|2008-07-29 13:00,29,106.855,106.9,106.855,106.885,538
20080901|2008-07-29 13:30,29,106.895,106.95,106.89,106.915,1234
20080901|2008-07-29 14:00,29,106.91,106.92,106.86,106.865,262
20080901|2008-07-29 14:30,29,106.865,106.865,106.82,106.82,377
20080901|2008-07-29 15:00,29,106.82,106.82,106.82,106.82,31
20080901|2008-07-30 01:00,30,106.865,106.865,106.795,106.83,7291
20080901|2008-07-30 01:30,30,106.83,106.92,106.825,106.855,12091
20080901|2008-07-30 02:00,30,106.855,106.995,106.845,106.97,26846
20080901|2008-07-30 02:30,30,106.975,107.025,106.9,106.92,26063
20080901|2008-07-30 03:00,30,106.91,106.985,106.91,106.94,16143
20080901|2008-07-30 03:30,30,106.94,106.975,106.925,106.97,22078
20080901|2008-07-30 04:00,30,106.965,107.085,106.965,107.01,51343
20080901|2008-07-30 04:30,30,107.015,107.04,106.97,107.015,26587
20080901|2008-07-30 05:00,30,107.02,107.03,106.97,107,15485
20080901|2008-07-30 05:30,30,107,107.04,106.995,107.025,15846
20080901|2008-07-30 06:00,30,107.02,107.025,106.905,106.915,17465
20080901|2008-07-30 06:30,30,106.915,107.04,106.905,107.015,14177
20080901|2008-07-30 07:00,30,107.02,107.05,106.935,107.005,38262
20080901|2008-07-30 07:30,30,107.005,107.005,106.785,106.815,51879
20080901|2008-07-30 08:00,30,106.815,106.985,106.8,106.945,57054
20080901|2008-07-30 08:30,30,106.945,106.955,106.87,106.93,31278
20080901|2008-07-30 09:00,30,106.925,106.94,106.895,106.93,15088
20080901|2008-07-30 09:30,30,106.93,107.04,106.93,107.015,24679
20080901|2008-07-30 10:00,30,107.015,107.105,106.99,107.05,44644
20080901|2008-07-30 10:30,30,107.05,107.125,107.04,107.095,26305
20080901|2008-07-30 11:00,30,107.095,107.15,107.09,107.13,11123
20080901|2008-07-30 11:30,30,107.125,107.22,107.115,107.145,9192
20080901|2008-07-30 12:00,30,107.155,107.17,107.125,107.145,1223
20080901|2008-07-30 12:30,30,107.16,107.175,107.12,107.12,884
20080901|2008-07-30 13:00,30,107.135,107.15,107.11,107.12,174
20080901|2008-07-30 13:30,30,107.115,107.13,107.08,107.08,345
20080901|2008-07-30 14:00,30,107.08,107.12,107.08,107.12,361
20080901|2008-07-30 14:30,30,107.12,107.135,107.11,107.13,631
20080901|2008-07-30 15:00,30,107.125,107.125,107.125,107.125,4
20080901|2008-07-31 01:00,31,107.055,107.145,107.055,107.105,9641
20080901|2008-07-31 01:30,31,107.1,107.125,107.06,107.12,11137
20080901|2008-07-31 02:00,31,107.115,107.125,106.915,106.94,25745
20080901|2008-07-31 02:30,31,106.94,107.015,106.925,107.015,24079
20080901|2008-07-31 03:00,31,107.015,107.02,106.965,107.01,18834
20080901|2008-07-31 03:30,31,107.01,107.01,106.91,106.96,22795
20080901|2008-07-31 04:00,31,106.96,107.025,106.85,106.895,38546
20080901|2008-07-31 04:30,31,106.895,106.97,106.855,106.955,19805
20080901|2008-07-31 05:00,31,106.95,107.015,106.94,107,19921
20080901|2008-07-31 05:30,31,107.005,107.045,106.99,107.03,11722
20080901|2008-07-31 06:00,31,107.03,107.055,106.945,106.97,19748
20080901|2008-07-31 06:30,31,106.97,106.98,106.935,106.955,20695
20080901|2008-07-31 07:00,31,106.955,107.145,106.81,107.125,30299
20080901|2008-07-31 07:30,31,107.125,107.305,107.115,107.27,83216
20080901|2008-07-31 08:00,31,107.27,107.285,107.215,107.27,47769
20080901|2008-07-31 08:30,31,107.275,107.28,107.18,107.21,59094
20080901|2008-07-31 09:00,31,107.21,107.39,107.205,107.335,66453
20080901|2008-07-31 09:30,31,107.335,107.41,107.33,107.345,40207
20080901|2008-07-31 10:00,31,107.345,107.43,107.29,107.41,47226
20080901|2008-07-31 10:30,31,107.41,107.425,107.375,107.385,26526
20080901|2008-07-31 11:00,31,107.385,107.42,107.375,107.405,8696
20080901|2008-07-31 11:30,31,107.405,107.42,107.375,107.38,3544
20080901|2008-07-31 12:00,31,107.385,107.41,107.38,107.4,896
20080901|2008-07-31 12:30,31,107.39,107.395,107.37,107.385,188
20080901|2008-07-31 13:00,31,107.375,107.375,107.37,107.375,10
20080901|2008-07-31 13:30,31,107.38,107.39,107.375,107.38,161
20080901|2008-07-31 14:00,31,107.38,107.42,107.37,107.42,224
20080901|2008-07-31 14:30,31,107.42,107.445,107.415,107.415,897
20080901|2008-07-31 15:00,31,107.41,107.41,107.41,107.41,34
20080901|2008-08-01 01:00,1,107.32,107.425,107.315,107.33,18768
20080901|2008-08-01 01:30,1,107.33,107.395,107.325,107.39,11570
20080901|2008-08-01 02:00,1,107.39,107.445,107.355,107.405,18624
20080901|2008-08-01 02:30,1,107.405,107.405,107.34,107.38,22830
20080901|2008-08-01 03:00,1,107.38,107.385,107.3,107.33,14700
20080901|2008-08-01 03:30,1,107.325,107.34,107.275,107.315,24343
20080901|2008-08-01 04:00,1,107.315,107.35,107.3,107.32,21192
20080901|2008-08-01 04:30,1,107.315,107.33,107.3,107.305,19470
20080901|2008-08-01 05:00,1,107.3,107.335,107.295,107.33,19084
20080901|2008-08-01 05:30,1,107.33,107.365,107.32,107.35,18326
20080901|2008-08-01 06:00,1,107.35,107.445,107.34,107.415,22924
20080901|2008-08-01 06:30,1,107.41,107.44,107.365,107.37,20701
20080901|2008-08-01 07:00,1,107.37,107.455,107.28,107.295,25784
20080901|2008-08-01 07:30,1,107.29,107.46,107.235,107.255,53143
20080901|2008-08-01 08:00,1,107.255,107.33,107.24,107.3,28516
20080901|2008-08-01 08:30,1,107.295,107.43,107.295,107.345,27474
20080901|2008-08-01 09:00,1,107.34,107.41,107.265,107.3,49796
20080901|2008-08-01 09:30,1,107.305,107.325,107.175,107.315,45593
20080901|2008-08-01 10:00,1,107.32,107.36,107.315,107.35,28915
20080901|2008-08-01 10:30,1,107.35,107.395,107.315,107.395,7812
20080901|2008-08-01 11:00,1,107.395,107.48,107.39,107.475,9536
20080901|2008-08-01 11:30,1,107.47,107.515,107.435,107.46,5868
20080901|2008-08-01 12:00,1,107.45,107.45,107.39,107.39,680
20080901|2008-08-01 12:30,1,107.395,107.405,107.39,107.395,21
20080901|2008-08-01 13:00,1,107.4,107.435,107.4,107.435,181
20080901|2008-08-01 13:30,1,107.435,107.435,107.41,107.42,116
20080901|2008-08-01 14:00,1,107.405,107.415,107.405,107.415,87
20080901|2008-08-01 14:30,1,107.4,107.41,107.37,107.41,221
20080901|2008-08-01 15:00,1,107.36,107.36,107.36,107.36,29
20080901|2008-08-04 01:00,4,107.345,107.37,107.34,107.345,6777
20080901|2008-08-04 01:30,4,107.345,107.39,107.345,107.39,4670
20080901|2008-08-04 02:00,4,107.39,107.52,107.375,107.455,21781
20080901|2008-08-04 02:30,4,107.46,107.505,107.42,107.5,11689
20080901|2008-08-04 03:00,4,107.505,107.505,107.425,107.44,15376
20080901|2008-08-04 03:30,4,107.44,107.475,107.415,107.415,13238
20080901|2008-08-04 04:00,4,107.42,107.455,107.34,107.415,30396
20080901|2008-08-04 04:30,4,107.42,107.48,107.395,107.47,16433
20080901|2008-08-04 05:00,4,107.47,107.48,107.405,107.465,13973
20080901|2008-08-04 05:30,4,107.465,107.495,107.45,107.47,7272
20080901|2008-08-04 06:00,4,107.475,107.505,107.47,107.485,7501
20080901|2008-08-04 06:30,4,107.48,107.5,107.46,107.48,6724
20080901|2008-08-04 07:00,4,107.48,107.485,107.395,107.42,12964
20080901|2008-08-04 07:30,4,107.42,107.445,107.28,107.315,53126
20080901|2008-08-04 08:00,4,107.325,107.38,107.3,107.365,23559
20080901|2008-08-04 08:30,4,107.365,107.445,107.35,107.375,21536
20080901|2008-08-04 09:00,4,107.38,107.495,107.38,107.43,23593
20080901|2008-08-04 09:30,4,107.43,107.465,107.415,107.46,28001
20080901|2008-08-04 10:00,4,107.46,107.495,107.45,107.47,14223
20080901|2008-08-04 10:30,4,107.475,107.48,107.395,107.435,15715
20080901|2008-08-04 11:00,4,107.435,107.465,107.405,107.44,9023
20080901|2008-08-04 11:30,4,107.45,107.475,107.42,107.435,3433
20080901|2008-08-04 12:00,4,107.425,107.45,107.425,107.44,385
20080901|2008-08-04 12:30,4,107.43,107.44,107.415,107.42,246
20080901|2008-08-04 13:00,4,107.42,107.42,107.395,107.395,659
20080901|2008-08-04 13:30,4,107.4,107.41,107.4,107.405,102
20080901|2008-08-04 14:00,4,107.415,107.45,107.415,107.45,50
20080901|2008-08-04 14:30,4,107.435,107.47,107.425,107.425,221
20080901|2008-08-04 15:00,4,107.455,107.455,107.455,107.455,56
20080901|2008-08-05 01:00,5,107.44,107.48,107.42,107.455,7515
20080901|2008-08-05 01:30,5,107.455,107.51,107.445,107.47,12284
20080901|2008-08-05 02:00,5,107.47,107.53,107.435,107.47,16925
20080901|2008-08-05 02:30,5,107.47,107.54,107.46,107.54,24705
20080901|2008-08-05 03:00,5,107.54,107.545,107.485,107.51,21352
20080901|2008-08-05 03:30,5,107.505,107.505,107.43,107.455,20781
20080901|2008-08-05 04:00,5,107.455,107.47,107.435,107.46,19110
20080901|2008-08-05 04:30,5,107.465,107.51,107.455,107.5,18338
20080901|2008-08-05 05:00,5,107.5,107.61,107.495,107.565,28381
20080901|2008-08-05 05:30,5,107.565,107.605,107.555,107.57,17822
20080901|2008-08-05 06:00,5,107.57,107.585,107.55,107.57,8389
20080901|2008-08-05 06:30,5,107.57,107.58,107.555,107.555,7932
20080901|2008-08-05 07:00,5,107.565,107.57,107.535,107.56,11497
20080901|2008-08-05 07:30,5,107.555,107.595,107.54,107.57,16528
20080901|2008-08-05 08:00,5,107.57,107.575,107.555,107.57,9721
20080901|2008-08-05 08:30,5,107.57,107.575,107.505,107.505,25847
20080901|2008-08-05 09:00,5,107.505,107.545,107.465,107.535,30669
20080901|2008-08-05 09:30,5,107.54,107.58,107.52,107.55,24241
20080901|2008-08-05 10:00,5,107.545,107.555,107.505,107.545,23895
20080901|2008-08-05 10:30,5,107.545,107.555,107.52,107.54,15621
20080901|2008-08-05 11:00,5,107.545,107.56,107.535,107.555,3263
20080901|2008-08-05 11:30,5,107.555,107.57,107.545,107.56,1702
20080901|2008-08-05 12:00,5,107.565,107.57,107.55,107.55,586
20080901|2008-08-05 12:30,5,107.55,107.565,107.55,107.565,340
20080901|2008-08-05 13:00,5,107.565,107.58,107.53,107.56,1409
20080901|2008-08-05 13:30,5,107.55,107.58,107.54,107.555,495
20080901|2008-08-05 14:00,5,107.555,107.565,107.555,107.565,166
20080901|2008-08-05 14:30,5,107.55,107.55,107.515,107.53,325
20080901|2008-08-05 15:00,5,107.505,107.505,107.505,107.505,102
20080901|2008-08-06 01:00,6,107.555,107.56,107.445,107.445,8642
20080901|2008-08-06 01:30,6,107.445,107.5,107.425,107.49,14024
20080901|2008-08-06 02:00,6,107.495,107.59,107.465,107.56,16825
20080901|2008-08-06 02:30,6,107.56,107.58,107.53,107.575,19900
20080901|2008-08-06 03:00,6,107.57,107.585,107.53,107.565,19259
20080901|2008-08-06 03:30,6,107.565,107.57,107.53,107.555,17530
20080901|2008-08-06 04:00,6,107.55,107.555,107.51,107.525,13255
20080901|2008-08-06 04:30,6,107.53,107.57,107.505,107.57,13471
20080901|2008-08-06 05:00,6,107.57,107.61,107.555,107.585,19845
20080901|2008-08-06 05:30,6,107.585,107.775,107.585,107.695,45358
20080901|2008-08-06 06:00,6,107.7,107.745,107.685,107.705,20963
20080901|2008-08-06 06:30,6,107.705,107.77,107.685,107.745,30331
20080901|2008-08-06 07:00,6,107.745,107.765,107.67,107.69,17165
20080901|2008-08-06 07:30,6,107.685,107.735,107.685,107.7,25091
20080901|2008-08-06 08:00,6,107.7,107.7,107.615,107.62,22994
20080901|2008-08-06 08:30,6,107.625,107.63,107.51,107.525,42414
20080901|2008-08-06 09:00,6,107.525,107.565,107.51,107.53,32295
20080901|2008-08-06 09:30,6,107.535,107.565,107.525,107.545,28056
20080901|2008-08-06 10:00,6,107.54,107.55,107.455,107.455,26139
20080901|2008-08-06 10:30,6,107.455,107.465,107.355,107.39,23668
20080901|2008-08-06 11:00,6,107.39,107.4,107.375,107.38,2883
20080901|2008-08-06 11:30,6,107.385,107.415,107.37,107.41,3892
20080901|2008-08-06 12:00,6,107.415,107.435,107.405,107.415,1029
20080901|2008-08-06 12:30,6,107.415,107.44,107.415,107.44,553
20080901|2008-08-06 13:00,6,107.44,107.44,107.44,107.44,475
20080901|2008-08-06 13:30,6,107.435,107.445,107.43,107.445,90
20080901|2008-08-06 14:00,6,107.44,107.455,107.435,107.445,119
20080901|2008-08-06 14:30,6,107.445,107.49,107.445,107.49,245
20080901|2008-08-06 15:00,6,107.47,107.47,107.47,107.47,50
20080901|2008-08-07 01:00,7,107.51,107.545,107.445,107.51,10606
20080901|2008-08-07 01:30,7,107.505,107.515,107.48,107.505,7390
20080901|2008-08-07 02:00,7,107.505,107.52,107.46,107.485,18924
20080901|2008-08-07 02:30,7,107.485,107.505,107.47,107.485,21850
20080901|2008-08-07 03:00,7,107.48,107.51,107.47,107.47,20218
20080901|2008-08-07 03:30,7,107.47,107.51,107.465,107.5,14848
20080901|2008-08-07 04:00,7,107.5,107.505,107.465,107.48,28521
20080901|2008-08-07 04:30,7,107.485,107.53,107.475,107.515,16287
20080901|2008-08-07 05:00,7,107.515,107.515,107.485,107.495,17547
20080901|2008-08-07 05:30,7,107.495,107.54,107.495,107.515,16679
20080901|2008-08-07 06:00,7,107.515,107.575,107.515,107.57,16422
20080901|2008-08-07 06:30,7,107.57,107.6,107.55,107.57,17550
20080901|2008-08-07 07:00,7,107.575,107.675,107.54,107.625,26375
20080901|2008-08-07 07:30,7,107.625,108.12,107.59,108.105,114283
20080901|2008-08-07 08:00,7,108.11,108.145,107.995,108.12,58887
20080901|2008-08-07 08:30,7,108.115,108.185,108.085,108.125,56217
20080901|2008-08-07 09:00,7,108.13,108.165,108.09,108.16,54008
20080901|2008-08-07 09:30,7,108.16,108.19,108.13,108.14,35386
20080901|2008-08-07 10:00,7,108.135,108.195,108.13,108.17,29231
20080901|2008-08-07 10:30,7,108.17,108.22,108.16,108.21,22260
20080901|2008-08-07 11:00,7,108.21,108.26,108.205,108.25,9622
20080901|2008-08-07 11:30,7,108.25,108.25,108.185,108.215,5449
20080901|2008-08-07 12:00,7,108.225,108.29,108.22,108.275,2983
20080901|2008-08-07 12:30,7,108.275,108.275,108.255,108.26,606
20080901|2008-08-07 13:00,7,108.27,108.275,108.245,108.245,116
20080901|2008-08-07 13:30,7,108.245,108.245,108.23,108.235,193
20080901|2008-08-07 14:00,7,108.245,108.29,108.245,108.285,306
20080901|2008-08-07 14:30,7,108.285,108.295,108.23,108.24,813
20080901|2008-08-07 15:00,7,108.26,108.26,108.26,108.26,42
20080901|2008-08-08 01:00,8,108.21,108.43,108.2,108.415,29244
20080901|2008-08-08 01:30,8,108.415,108.45,108.29,108.355,32872
20080901|2008-08-08 02:00,8,108.355,108.415,108.315,108.395,31757
20080901|2008-08-08 02:30,8,108.395,108.44,108.32,108.335,31412
20080901|2008-08-08 03:00,8,108.33,108.355,108.26,108.28,36147
20080901|2008-08-08 03:30,8,108.28,108.31,108.26,108.295,34976
20080901|2008-08-08 04:00,8,108.3,108.35,108.28,108.29,26689
20080901|2008-08-08 04:30,8,108.3,108.31,108.26,108.26,22239
20080901|2008-08-08 05:00,8,108.265,108.29,108.13,108.175,35969
20080901|2008-08-08 05:30,8,108.175,108.225,108.175,108.22,34134
20080901|2008-08-08 06:00,8,108.22,108.295,108.215,108.27,21323
20080901|2008-08-08 06:30,8,108.27,108.335,108.27,108.315,38958
20080901|2008-08-08 07:00,8,108.315,108.32,108.265,108.295,27429
20080901|2008-08-08 07:30,8,108.29,108.31,108.26,108.3,40728
20080901|2008-08-08 08:00,8,108.3,108.365,108.295,108.31,31075
20080901|2008-08-08 08:30,8,108.305,108.36,108.29,108.315,22727
20080901|2008-08-08 09:00,8,108.315,108.32,108.175,108.19,32472
20080901|2008-08-08 09:30,8,108.185,108.27,108.18,108.265,17833
20080901|2008-08-08 10:00,8,108.265,108.325,108.25,108.315,13269
20080901|2008-08-08 10:30,8,108.315,108.335,108.29,108.3,8055
20080901|2008-08-08 11:00,8,108.3,108.305,108.225,108.245,4277
20080901|2008-08-08 11:30,8,108.245,108.26,108.24,108.25,5884
20080901|2008-08-08 12:00,8,108.25,108.28,108.25,108.27,374
20080901|2008-08-08 12:30,8,108.27,108.275,108.25,108.26,420
20080901|2008-08-08 13:00,8,108.27,108.275,108.265,108.265,59
20080901|2008-08-08 13:30,8,108.26,108.26,108.235,108.255,494
20080901|2008-08-08 14:00,8,108.255,108.255,108.22,108.25,73
20080901|2008-08-08 14:30,8,108.24,108.26,108.23,108.26,49
20080901|2008-08-08 15:00,8,108.285,108.285,108.285,108.285,48
20080901|2008-08-11 01:00,11,108.3,108.33,108.28,108.315,4299
20080901|2008-08-11 01:30,11,108.31,108.345,108.275,108.305,12246
20080901|2008-08-11 02:00,11,108.305,108.31,108.24,108.27,17174
20080901|2008-08-11 02:30,11,108.27,108.285,108.23,108.27,11602
20080901|2008-08-11 03:00,11,108.27,108.3,108.24,108.285,13440
20080901|2008-08-11 03:30,11,108.285,108.295,108.25,108.27,14965
20080901|2008-08-11 04:00,11,108.27,108.27,108.21,108.225,16686
20080901|2008-08-11 04:30,11,108.235,108.25,108.215,108.215,5156
20080901|2008-08-11 05:00,11,108.22,108.22,108.185,108.205,8504
20080901|2008-08-11 05:30,11,108.205,108.25,108.205,108.235,7674
20080901|2008-08-11 06:00,11,108.235,108.235,108.205,108.21,7564
20080901|2008-08-11 06:30,11,108.21,108.225,108.195,108.215,5895
20080901|2008-08-11 07:00,11,108.215,108.26,108.205,108.25,9892
20080901|2008-08-11 07:30,11,108.245,108.265,108.225,108.23,10671
20080901|2008-08-11 08:00,11,108.23,108.245,108.2,108.205,17234
20080901|2008-08-11 08:30,11,108.205,108.205,108.13,108.155,23259
20080901|2008-08-11 09:00,11,108.15,108.2,108.14,108.2,14796
20080901|2008-08-11 09:30,11,108.2,108.22,108.145,108.175,16165
20080901|2008-08-11 10:00,11,108.175,108.18,108.13,108.145,12277
20080901|2008-08-11 10:30,11,108.14,108.15,108.11,108.12,7731
20080901|2008-08-11 11:00,11,108.12,108.155,108.07,108.07,4621
20080901|2008-08-11 11:30,11,108.07,108.1,108.06,108.1,2963
20080901|2008-08-11 12:00,11,108.095,108.095,108.05,108.05,1166
20080901|2008-08-11 12:30,11,108.05,108.055,108.02,108.045,2517
20080901|2008-08-11 13:00,11,108.045,108.09,108.045,108.08,642
20080901|2008-08-11 13:30,11,108.085,108.105,108.08,108.09,353
20080901|2008-08-11 14:00,11,108.09,108.1,108.085,108.1,65
20080901|2008-08-11 14:30,11,108.095,108.115,108.09,108.105,351
20080901|2008-08-11 15:00,11,108.12,108.12,108.12,108.12,60
20080901|2008-08-12 01:00,12,108.215,108.295,108.185,108.29,10357
20080901|2008-08-12 01:30,12,108.285,108.285,108.2,108.255,8138
20080901|2008-08-12 02:00,12,108.255,108.33,108.255,108.315,18148
20080901|2008-08-12 02:30,12,108.32,108.34,108.28,108.295,17701
20080901|2008-08-12 03:00,12,108.295,108.32,108.23,108.23,17762
20080901|2008-08-12 03:30,12,108.235,108.285,108.22,108.255,21877
20080901|2008-08-12 04:00,12,108.255,108.265,108.22,108.26,12270
20080901|2008-08-12 04:30,12,108.255,108.32,108.245,108.295,14959
20080901|2008-08-12 05:00,12,108.3,108.3,108.265,108.275,7151
20080901|2008-08-12 05:30,12,108.27,108.3,108.23,108.245,14973
20080901|2008-08-12 06:00,12,108.25,108.28,108.245,108.255,4978
20080901|2008-08-12 06:30,12,108.25,108.25,108.22,108.25,6557
20080901|2008-08-12 07:00,12,108.25,108.305,108.24,108.28,10572
20080901|2008-08-12 07:30,12,108.285,108.37,108.275,108.34,21949
20080901|2008-08-12 08:00,12,108.335,108.38,108.315,108.36,18240
20080901|2008-08-12 08:30,12,108.36,108.385,108.33,108.355,20524
20080901|2008-08-12 09:00,12,108.355,108.465,108.34,108.46,25692
20080901|2008-08-12 09:30,12,108.46,108.475,108.385,108.395,28600
20080901|2008-08-12 10:00,12,108.405,108.405,108.34,108.34,19509
20080901|2008-08-12 10:30,12,108.34,108.385,108.33,108.385,12300
20080901|2008-08-12 11:00,12,108.38,108.39,108.35,108.36,5728
20080901|2008-08-12 11:30,12,108.36,108.37,108.34,108.35,2737
20080901|2008-08-12 12:00,12,108.345,108.37,108.345,108.345,888
20080901|2008-08-12 12:30,12,108.355,108.36,108.335,108.36,472
20080901|2008-08-12 13:00,12,108.36,108.36,108.325,108.33,618
20080901|2008-08-12 13:30,12,108.33,108.345,108.325,108.345,451
20080901|2008-08-12 14:00,12,108.355,108.4,108.355,108.4,514
20080901|2008-08-12 14:30,12,108.4,108.43,108.375,108.375,977
20080901|2008-08-12 15:00,12,108.41,108.41,108.41,108.41,24
20080901|2008-08-13 01:00,13,108.365,108.395,108.32,108.335,6115
20080901|2008-08-13 01:30,13,108.33,108.36,108.305,108.35,5307
20080901|2008-08-13 02:00,13,108.355,108.38,108.3,108.33,16716
20080901|2008-08-13 02:30,13,108.325,108.37,108.305,108.36,15941
20080901|2008-08-13 03:00,13,108.365,108.375,108.325,108.33,17304
20080901|2008-08-13 03:30,13,108.325,108.33,108.28,108.32,30648
20080901|2008-08-13 04:00,13,108.32,108.4,108.305,108.385,28954
20080901|2008-08-13 04:30,13,108.385,108.6,108.385,108.55,61622
20080901|2008-08-13 05:00,13,108.55,108.56,108.495,108.51,27652
20080901|2008-08-13 05:30,13,108.51,108.535,108.505,108.535,15544
20080901|2008-08-13 06:00,13,108.54,108.56,108.53,108.55,14849
20080901|2008-08-13 06:30,13,108.55,108.585,108.52,108.525,20454
20080901|2008-08-13 07:00,13,108.525,108.6,108.51,108.51,17706
20080901|2008-08-13 07:30,13,108.515,108.65,108.515,108.565,41473
20080901|2008-08-13 08:00,13,108.57,108.615,108.555,108.59,23360
20080901|2008-08-13 08:30,13,108.59,108.6,108.485,108.49,25873
20080901|2008-08-13 09:00,13,108.49,108.54,108.455,108.53,32221
20080901|2008-08-13 09:30,13,108.53,108.59,108.515,108.57,36855
20080901|2008-08-13 10:00,13,108.565,108.595,108.56,108.575,16269
20080901|2008-08-13 10:30,13,108.57,108.59,108.56,108.58,11797
20080901|2008-08-13 11:00,13,108.575,108.595,108.565,108.575,8452
20080901|2008-08-13 11:30,13,108.58,108.585,108.495,108.5,8109
20080901|2008-08-13 12:00,13,108.505,108.52,108.46,108.465,1582
20080901|2008-08-13 12:30,13,108.465,108.47,108.435,108.445,1985
20080901|2008-08-13 13:00,13,108.445,108.485,108.44,108.485,1669
20080901|2008-08-13 13:30,13,108.49,108.51,108.485,108.49,845
20080901|2008-08-13 14:00,13,108.495,108.505,108.455,108.465,205
20080901|2008-08-13 14:30,13,108.475,108.495,108.445,108.46,160
20080901|2008-08-13 15:00,13,108.47,108.47,108.47,108.47,51
20080901|2008-08-14 01:00,14,108.465,108.505,108.39,108.48,10448
20080901|2008-08-14 01:30,14,108.48,108.54,108.445,108.505,7045
20080901|2008-08-14 02:00,14,108.505,108.515,108.42,108.455,12306
20080901|2008-08-14 02:30,14,108.455,108.47,108.425,108.455,9122
20080901|2008-08-14 03:00,14,108.455,108.49,108.42,108.49,12465
20080901|2008-08-14 03:30,14,108.485,108.54,108.46,108.535,20410
20080901|2008-08-14 04:00,14,108.53,108.54,108.49,108.51,19260
20080901|2008-08-14 04:30,14,108.505,108.52,108.47,108.51,16596
20080901|2008-08-14 05:00,14,108.51,108.53,108.495,108.51,15808
20080901|2008-08-14 05:30,14,108.51,108.52,108.46,108.46,11270
20080901|2008-08-14 06:00,14,108.46,108.47,108.435,108.45,8152
20080901|2008-08-14 06:30,14,108.455,108.455,108.425,108.45,7921
20080901|2008-08-14 07:00,14,108.455,108.46,108.355,108.385,16748
20080901|2008-08-14 07:30,14,108.385,108.535,108.36,108.495,51992
20080901|2008-08-14 08:00,14,108.495,108.59,108.46,108.585,27402
20080901|2008-08-14 08:30,14,108.58,108.61,108.535,108.545,31219
20080901|2008-08-14 09:00,14,108.545,108.565,108.51,108.52,18804
20080901|2008-08-14 09:30,14,108.52,108.52,108.45,108.465,32285
20080901|2008-08-14 10:00,14,108.465,108.49,108.45,108.49,18278
20080901|2008-08-14 10:30,14,108.49,108.515,108.475,108.5,7482
20080901|2008-08-14 11:00,14,108.5,108.525,108.49,108.515,5778
20080901|2008-08-14 11:30,14,108.515,108.52,108.48,108.51,4402
20080901|2008-08-14 12:00,14,108.51,108.515,108.49,108.515,1061
20080901|2008-08-14 12:30,14,108.515,108.525,108.495,108.495,1032
20080901|2008-08-14 13:00,14,108.495,108.52,108.49,108.5,286
20080901|2008-08-14 13:30,14,108.505,108.515,108.49,108.515,268
20080901|2008-08-14 14:00,14,108.52,108.54,108.495,108.5,230
20080901|2008-08-14 14:30,14,108.5,108.51,108.47,108.47,310
20080901|2008-08-14 15:00,14,108.515,108.515,108.515,108.515,20
20080901|2008-08-15 01:00,15,108.53,108.535,108.44,108.53,7255
20080901|2008-08-15 01:30,15,108.53,108.57,108.525,108.535,7419
20080901|2008-08-15 02:00,15,108.53,108.53,108.475,108.51,9192
20080901|2008-08-15 02:30,15,108.51,108.61,108.51,108.585,16116
20080901|2008-08-15 03:00,15,108.585,108.585,108.51,108.52,17320
20080901|2008-08-15 03:30,15,108.525,108.55,108.505,108.535,12810
20080901|2008-08-15 04:00,15,108.535,108.54,108.51,108.535,5804
20080901|2008-08-15 04:30,15,108.535,108.535,108.49,108.5,11032
20080901|2008-08-15 05:00,15,108.5,108.515,108.48,108.48,5461
20080901|2008-08-15 05:30,15,108.485,108.52,108.47,108.505,6880
20080901|2008-08-15 06:00,15,108.51,108.53,108.485,108.495,7331
20080901|2008-08-15 06:30,15,108.495,108.53,108.485,108.52,6450
20080901|2008-08-15 07:00,15,108.52,108.53,108.475,108.505,8336
20080901|2008-08-15 07:30,15,108.505,108.595,108.5,108.585,16471
20080901|2008-08-15 08:00,15,108.585,108.595,108.54,108.54,10929
20080901|2008-08-15 08:30,15,108.545,108.555,108.52,108.535,16876
20080901|2008-08-15 09:00,15,108.53,108.59,108.525,108.565,18189
20080901|2008-08-15 09:30,15,108.565,108.575,108.545,108.57,9650
20080901|2008-08-15 10:00,15,108.565,108.75,108.555,108.735,36685
20080901|2008-08-15 10:30,15,108.735,108.75,108.685,108.72,13735
20080901|2008-08-15 11:00,15,108.72,108.795,108.72,108.725,6595
20080901|2008-08-15 11:30,15,108.725,108.73,108.69,108.7,4943
20080901|2008-08-15 12:00,15,108.695,108.705,108.655,108.68,1544
20080901|2008-08-15 12:30,15,108.675,108.675,108.65,108.66,435
20080901|2008-08-15 13:00,15,108.655,108.665,108.64,108.66,215
20080901|2008-08-15 13:30,15,108.655,108.66,108.615,108.62,352
20080901|2008-08-15 14:00,15,108.62,108.665,108.62,108.65,328
20080901|2008-08-15 14:30,15,108.635,108.65,108.62,108.635,253
20080901|2008-08-15 15:00,15,108.62,108.62,108.62,108.62,13
20080901|2008-08-18 01:00,18,108.605,108.735,108.58,108.64,9507
20080901|2008-08-18 01:30,18,108.64,108.69,108.61,108.68,6023
20080901|2008-08-18 02:00,18,108.685,108.75,108.685,108.71,16347
20080901|2008-08-18 02:30,18,108.715,108.765,108.715,108.73,17668
20080901|2008-08-18 03:00,18,108.73,108.78,108.73,108.75,12573
20080901|2008-08-18 03:30,18,108.745,108.795,108.725,108.79,21133
20080901|2008-08-18 04:00,18,108.79,108.83,108.78,108.815,26261
20080901|2008-08-18 04:30,18,108.815,108.82,108.78,108.78,11654
20080901|2008-08-18 05:00,18,108.78,108.785,108.715,108.725,12074
20080901|2008-08-18 05:30,18,108.725,108.785,108.71,108.785,13142
20080901|2008-08-18 06:00,18,108.785,108.815,108.755,108.76,9127
20080901|2008-08-18 06:30,18,108.765,108.78,108.75,108.775,7344
20080901|2008-08-18 07:00,18,108.775,108.78,108.71,108.74,8553
20080901|2008-08-18 07:30,18,108.745,108.765,108.665,108.68,11834
20080901|2008-08-18 08:00,18,108.68,108.695,108.635,108.655,18839
20080901|2008-08-18 08:30,18,108.655,108.74,108.655,108.72,20387
20080901|2008-08-18 09:00,18,108.715,108.775,108.71,108.73,20872
20080901|2008-08-18 09:30,18,108.725,108.73,108.7,108.72,15237
20080901|2008-08-18 10:00,18,108.715,108.75,108.7,108.75,14296
20080901|2008-08-18 10:30,18,108.75,108.79,108.75,108.78,9864
20080901|2008-08-18 11:00,18,108.78,108.785,108.72,108.725,5928
20080901|2008-08-18 11:30,18,108.73,108.765,108.72,108.76,6711
20080901|2008-08-18 12:00,18,108.765,108.78,108.755,108.77,1447
20080901|2008-08-18 12:30,18,108.765,108.785,108.76,108.78,274
20080901|2008-08-18 13:00,18,108.78,108.785,108.765,108.785,173
20080901|2008-08-18 13:30,18,108.775,108.78,108.765,108.77,95
20080901|2008-08-18 14:00,18,108.76,108.775,108.76,108.76,259
20080901|2008-08-18 14:30,18,108.76,108.79,108.76,108.78,155
20080901|2008-08-18 15:00,18,108.765,108.765,108.765,108.765,7
20080901|2008-08-19 01:00,19,108.755,108.795,108.73,108.795,6045
20080901|2008-08-19 01:30,19,108.795,108.835,108.775,108.82,17441
20080901|2008-08-19 02:00,19,108.82,108.905,108.795,108.87,25762
20080901|2008-08-19 02:30,19,108.87,108.95,108.865,108.945,22719
20080901|2008-08-19 03:00,19,108.945,108.995,108.925,108.925,44361
20080901|2008-08-19 03:30,19,108.925,108.95,108.865,108.915,24269
20080901|2008-08-19 04:00,19,108.915,108.995,108.905,108.935,34890
20080901|2008-08-19 04:30,19,108.935,108.95,108.93,108.94,17983
20080901|2008-08-19 05:00,19,108.94,108.96,108.935,108.96,14451
20080901|2008-08-19 05:30,19,108.96,109,108.96,108.975,15648
20080901|2008-08-19 06:00,19,108.98,109.035,108.96,109.03,13665
20080901|2008-08-19 06:30,19,109.03,109.035,108.945,109,23572
20080901|2008-08-19 07:00,19,109.005,109.03,108.94,108.95,12775
20080901|2008-08-19 07:30,19,108.95,109.025,108.915,109.015,39019
20080901|2008-08-19 08:00,19,109.015,109.135,109,109.08,42663
20080901|2008-08-19 08:30,19,109.075,109.095,109.005,109.025,23983
20080901|2008-08-19 09:00,19,109.025,109.04,108.92,108.95,35009
20080901|2008-08-19 09:30,19,108.95,108.965,108.755,108.765,45200
20080901|2008-08-19 10:00,19,108.765,108.86,108.655,108.655,51254
20080901|2008-08-19 10:30,19,108.655,108.735,108.65,108.7,19183
20080901|2008-08-19 11:00,19,108.7,108.725,108.68,108.69,9396
20080901|2008-08-19 11:30,19,108.695,108.7,108.65,108.69,11463
20080901|2008-08-19 12:00,19,108.69,108.69,108.635,108.655,1289
20080901|2008-08-19 12:30,19,108.65,108.665,108.645,108.65,666
20080901|2008-08-19 13:00,19,108.65,108.65,108.64,108.64,118
20080901|2008-08-19 13:30,19,108.645,108.66,108.645,108.66,215
20080901|2008-08-19 14:00,19,108.665,108.685,108.655,108.66,274
20080901|2008-08-19 14:30,19,108.66,108.695,108.66,108.695,542
20080901|2008-08-19 15:00,19,108.695,108.695,108.695,108.695,20
20080901|2008-08-20 01:00,20,108.73,108.73,108.525,108.56,29673
20080901|2008-08-20 01:30,20,108.56,108.57,108.375,108.455,38324
20080901|2008-08-20 02:00,20,108.455,108.565,108.455,108.54,32384
20080901|2008-08-20 02:30,20,108.535,108.555,108.46,108.485,24589
20080901|2008-08-20 03:00,20,108.485,108.53,108.485,108.52,14757
20080901|2008-08-20 03:30,20,108.525,108.555,108.515,108.535,11700
20080901|2008-08-20 04:00,20,108.535,108.55,108.52,108.535,4798
20080901|2008-08-20 04:30,20,108.54,108.615,108.52,108.61,17581
20080901|2008-08-20 05:00,20,108.605,108.7,108.59,108.675,26255
20080901|2008-08-20 05:30,20,108.68,108.8,108.67,108.74,30513
20080901|2008-08-20 06:00,20,108.74,108.795,108.735,108.79,21163
20080901|2008-08-20 06:30,20,108.785,108.82,108.77,108.785,14543
20080901|2008-08-20 07:00,20,108.79,108.815,108.775,108.795,14427
20080901|2008-08-20 07:30,20,108.795,108.875,108.785,108.825,29087
20080901|2008-08-20 08:00,20,108.825,108.875,108.775,108.78,19400
20080901|2008-08-20 08:30,20,108.78,109.005,108.78,108.905,51563
20080901|2008-08-20 09:00,20,108.905,108.94,108.8,108.86,53085
20080901|2008-08-20 09:30,20,108.865,108.875,108.75,108.755,36850
20080901|2008-08-20 10:00,20,108.755,108.795,108.725,108.73,23709
20080901|2008-08-20 10:30,20,108.73,108.81,108.725,108.77,13220
20080901|2008-08-20 11:00,20,108.77,108.82,108.765,108.81,8744
20080901|2008-08-20 11:30,20,108.8,108.845,108.8,108.81,2352
20080901|2008-08-20 12:00,20,108.815,108.825,108.795,108.805,885
20080901|2008-08-20 12:30,20,108.805,108.82,108.785,108.815,459
20080901|2008-08-20 13:00,20,108.825,108.905,108.825,108.885,758
20080901|2008-08-20 13:30,20,108.885,108.895,108.855,108.855,227
20080901|2008-08-20 14:00,20,108.865,108.865,108.86,108.86,2
20080901|2008-08-20 14:30,20,108.885,108.91,108.84,108.84,974
20080901|2008-08-20 15:00,20,108.84,108.84,108.84,108.84,13
20080901|2008-08-21 01:00,21,108.86,108.96,108.86,108.94,13338
20080901|2008-08-21 01:30,21,108.94,108.955,108.775,108.79,25574
20080901|2008-08-21 02:00,21,108.785,108.88,108.785,108.88,19886
20080901|2008-08-21 02:30,21,108.885,108.91,108.815,108.825,25920
20080901|2008-08-21 03:00,21,108.82,108.83,108.73,108.73,21976
20080901|2008-08-21 03:30,21,108.735,108.775,108.61,108.62,35573
20080901|2008-08-21 04:00,21,108.62,108.635,108.48,108.48,46269
20080901|2008-08-21 04:30,21,108.485,108.575,108.47,108.56,31552
20080901|2008-08-21 05:00,21,108.555,108.615,108.545,108.565,24308
20080901|2008-08-21 05:30,21,108.565,108.595,108.535,108.575,18968
20080901|2008-08-21 06:00,21,108.58,108.63,108.56,108.605,20732
20080901|2008-08-21 06:30,21,108.605,108.63,108.59,108.6,17364
20080901|2008-08-21 07:00,21,108.605,108.605,108.485,108.5,16719
20080901|2008-08-21 07:30,21,108.5,108.565,108.455,108.53,29201
20080901|2008-08-21 08:00,21,108.525,108.57,108.505,108.515,20196
20080901|2008-08-21 08:30,21,108.515,108.515,108.32,108.405,56780
20080901|2008-08-21 09:00,21,108.4,108.43,108.33,108.395,40909
20080901|2008-08-21 09:30,21,108.395,108.515,108.395,108.48,26691
20080901|2008-08-21 10:00,21,108.48,108.51,108.34,108.35,33438
20080901|2008-08-21 10:30,21,108.35,108.425,108.345,108.395,11238
20080901|2008-08-21 11:00,21,108.39,108.4,108.355,108.355,7829
20080901|2008-08-21 11:30,21,108.36,108.395,108.34,108.385,2837
20080901|2008-08-21 12:00,21,108.38,108.385,108.345,108.375,1393
20080901|2008-08-21 12:30,21,108.365,108.37,108.36,108.365,123
20080901|2008-08-21 13:00,21,108.345,108.35,108.31,108.33,519
20080901|2008-08-21 13:30,21,108.34,108.34,108.32,108.33,257
20080901|2008-08-21 14:00,21,108.345,108.355,108.335,108.345,1098
20080901|2008-08-21 14:30,21,108.34,108.34,108.32,108.32,323
20080901|2008-08-21 15:00,21,108.335,108.335,108.335,108.335,2
20080901|2008-08-22 01:00,22,108.35,108.415,108.265,108.305,15255
20080901|2008-08-22 01:30,22,108.3,108.35,108.235,108.27,21286
20080901|2008-08-22 02:00,22,108.275,108.355,108.265,108.295,26038
20080901|2008-08-22 02:30,22,108.295,108.32,108.215,108.23,21398
20080901|2008-08-22 03:00,22,108.225,108.26,108.115,108.15,38745
20080901|2008-08-22 03:30,22,108.145,108.235,108.145,108.22,29228
20080901|2008-08-22 04:00,22,108.22,108.265,108.21,108.25,22629
20080901|2008-08-22 04:30,22,108.25,108.385,108.24,108.305,39648
20080901|2008-08-22 05:00,22,108.3,108.32,108.285,108.3,13204
20080901|2008-08-22 05:30,22,108.3,108.325,108.245,108.255,22967
20080901|2008-08-22 06:00,22,108.255,108.27,108.21,108.23,18852
20080901|2008-08-22 06:30,22,108.23,108.245,108.13,108.175,30217
20080901|2008-08-22 07:00,22,108.175,108.235,108.175,108.21,20805
20080901|2008-08-22 07:30,22,108.21,108.22,108.165,108.185,20842
20080901|2008-08-22 08:00,22,108.19,108.215,108.175,108.21,19282
20080901|2008-08-22 08:30,22,108.205,108.205,108.075,108.085,35017
20080901|2008-08-22 09:00,22,108.08,108.105,107.905,107.95,71690
20080901|2008-08-22 09:30,22,107.95,108.08,107.935,108.05,39243
20080901|2008-08-22 10:00,22,108.05,108.115,108.025,108.09,36599
20080901|2008-08-22 10:30,22,108.095,108.12,108.055,108.09,11216
20080901|2008-08-22 11:00,22,108.085,108.12,108.075,108.115,4723
20080901|2008-08-22 11:30,22,108.115,108.115,108.085,108.1,2827
20080901|2008-08-22 12:00,22,108.095,108.11,108.07,108.11,2576
20080901|2008-08-22 12:30,22,108.105,108.11,108.095,108.11,277
20080901|2008-08-22 13:00,22,108.1,108.11,108.1,108.105,72
20080901|2008-08-22 13:30,22,108.105,108.11,108.095,108.095,604
20080901|2008-08-22 14:00,22,108.095,108.095,108.085,108.09,102
20080901|2008-08-22 14:30,22,108.095,108.095,108.06,108.09,240
20080901|2008-08-25 01:00,25,108.25,108.385,108.245,108.26,10092
20080901|2008-08-25 01:30,25,108.265,108.265,108.17,108.2,5682
20080901|2008-08-25 02:00,25,108.2,108.3,108.2,108.28,8292
20080901|2008-08-25 02:30,25,108.28,108.41,108.275,108.37,15307
20080901|2008-08-25 03:00,25,108.37,108.415,108.335,108.335,12137
20080901|2008-08-25 03:30,25,108.335,108.335,108.275,108.31,10062
20080901|2008-08-25 04:00,25,108.305,108.35,108.305,108.335,5890
20080901|2008-08-25 04:30,25,108.335,108.375,108.315,108.335,7764
20080901|2008-08-25 05:00,25,108.34,108.39,108.335,108.35,6631
20080901|2008-08-25 05:30,25,108.35,108.355,108.34,108.355,2972
20080901|2008-08-25 06:00,25,108.35,108.375,108.315,108.36,3746
20080901|2008-08-25 06:30,25,108.36,108.365,108.33,108.35,2067
20080901|2008-08-25 07:00,25,108.345,108.675,108.33,108.65,28309
20080901|2008-08-25 07:30,25,108.65,108.66,108.55,108.59,39102
20080901|2008-08-25 08:00,25,108.59,108.635,108.545,108.585,14789
20080901|2008-08-25 08:30,25,108.58,108.59,108.52,108.525,13919
20080901|2008-08-25 09:00,25,108.53,108.6,108.525,108.595,9893
20080901|2008-08-25 09:30,25,108.6,108.695,108.59,108.68,11630
20080901|2008-08-25 10:00,25,108.68,108.695,108.665,108.68,10211
20080901|2008-08-25 10:30,25,108.68,108.735,108.665,108.735,10411
20080901|2008-08-25 11:00,25,108.735,108.735,108.675,108.675,8351
20080901|2008-08-25 11:30,25,108.675,108.68,108.62,108.62,3514
20080901|2008-08-25 12:00,25,108.62,108.625,108.605,108.615,571
20080901|2008-08-25 12:30,25,108.62,108.64,108.62,108.63,489
20080901|2008-08-25 13:00,25,108.635,108.64,108.63,108.64,121
20080901|2008-08-25 13:30,25,108.65,108.65,108.635,108.65,296
20080901|2008-08-25 14:00,25,108.655,108.67,108.65,108.65,279
20080901|2008-08-25 14:30,25,108.665,108.685,108.65,108.665,120
20080901|2008-08-25 15:00,25,108.69,108.69,108.69,108.69,2
20080901|2008-08-26 01:00,26,108.615,108.66,108.55,108.58,7739
20080901|2008-08-26 01:30,26,108.58,108.675,108.57,108.605,14496
20080901|2008-08-26 02:00,26,108.605,108.63,108.55,108.59,16234
20080901|2008-08-26 02:30,26,108.59,108.895,108.575,108.785,27999
20080901|2008-08-26 03:00,26,108.79,109.03,108.78,108.89,81608
20080901|2008-08-26 03:30,26,108.885,108.955,108.865,108.875,30646
20080901|2008-08-26 04:00,26,108.87,108.895,108.845,108.875,28101
20080901|2008-08-26 04:30,26,108.87,108.88,108.765,108.795,30173
20080901|2008-08-26 05:00,26,108.795,108.86,108.775,108.835,21205
20080901|2008-08-26 05:30,26,108.84,108.855,108.745,108.82,13918
20080901|2008-08-26 06:00,26,108.82,108.88,108.81,108.84,25259
20080901|2008-08-26 06:30,26,108.84,108.89,108.83,108.885,13251
20080901|2008-08-26 07:00,26,108.885,108.945,108.875,108.895,32697
20080901|2008-08-26 07:30,26,108.895,108.925,108.84,108.87,16879
20080901|2008-08-26 08:00,26,108.875,108.925,108.86,108.88,17474
20080901|2008-08-26 08:30,26,108.885,108.935,108.835,108.835,19399
20080901|2008-08-26 09:00,26,108.835,108.855,108.785,108.815,31243
20080901|2008-08-26 09:30,26,108.815,108.82,108.755,108.8,33557
20080901|2008-08-26 10:00,26,108.8,108.82,108.76,108.81,30142
20080901|2008-08-26 10:30,26,108.81,108.845,108.79,108.795,10405
20080901|2008-08-26 11:00,26,108.795,108.83,108.79,108.82,7815
20080901|2008-08-26 11:30,26,108.82,108.83,108.795,108.81,3731
20080901|2008-08-26 12:00,26,108.815,108.825,108.795,108.815,668
20080901|2008-08-26 12:30,26,108.82,108.825,108.81,108.815,397
20080901|2008-08-26 13:00,26,108.815,108.825,108.8,108.8,187
20080901|2008-08-26 13:30,26,108.81,108.83,108.795,108.81,352
20080901|2008-08-26 14:00,26,108.805,108.81,108.785,108.79,320
20080901|2008-08-26 14:30,26,108.795,108.82,108.79,108.805,132
20080901|2008-08-27 01:00,27,108.79,108.82,108.72,108.765,9086
20080901|2008-08-27 01:30,27,108.765,108.83,108.74,108.82,9059
20080901|2008-08-27 02:00,27,108.82,108.86,108.75,108.83,17617
20080901|2008-08-27 02:30,27,108.83,108.9,108.815,108.88,14668
20080901|2008-08-27 03:00,27,108.88,108.95,108.84,108.84,26043
20080901|2008-08-27 03:30,27,108.84,108.87,108.785,108.785,32189
20080901|2008-08-27 04:00,27,108.79,108.825,108.765,108.82,20745
20080901|2008-08-27 04:30,27,108.82,108.845,108.79,108.83,15257
20080901|2008-08-27 05:00,27,108.835,108.835,108.49,108.535,65386
20080901|2008-08-27 05:30,27,108.53,108.59,108.4,108.415,67528
20080901|2008-08-27 06:00,27,108.415,108.51,108.365,108.485,35188
20080901|2008-08-27 06:30,27,108.48,108.49,108.42,108.44,13947
20080901|2008-08-27 07:00,27,108.44,108.525,108.4,108.415,26116
20080901|2008-08-27 07:30,27,108.415,108.415,108.3,108.385,49979
20080901|2008-08-27 08:00,27,108.39,108.41,108.29,108.315,35012
20080901|2008-08-27 08:30,27,108.315,108.375,108.31,108.325,27279
20080901|2008-08-27 09:00,27,108.325,108.35,108.26,108.275,53489
20080901|2008-08-27 09:30,27,108.275,108.335,108.25,108.305,31200
20080901|2008-08-27 10:00,27,108.305,108.4,108.3,108.395,38434
20080901|2008-08-27 10:30,27,108.4,108.455,108.395,108.425,20419
20080901|2008-08-27 11:00,27,108.42,108.475,108.42,108.43,7737
20080901|2008-08-27 11:30,27,108.43,108.49,108.43,108.485,5495
20080901|2008-08-27 12:00,27,108.48,108.5,108.46,108.48,1744
20080901|2008-08-27 12:30,27,108.47,108.48,108.46,108.475,491
20080901|2008-08-27 13:00,27,108.48,108.505,108.48,108.49,251
20080901|2008-08-27 13:30,27,108.49,108.5,108.48,108.49,364
20080901|2008-08-27 14:00,27,108.485,108.51,108.485,108.51,470
20080901|2008-08-27 14:30,27,108.51,108.515,108.485,108.515,338
20080901|2008-08-27 15:00,27,108.485,108.485,108.485,108.485,3
20080901|2008-08-28 01:00,28,108.555,108.595,108.495,108.56,13656
20080901|2008-08-28 01:30,28,108.56,108.565,108.53,108.555,8369
20080901|2008-08-28 02:00,28,108.555,108.565,108.475,108.51,21030
20080901|2008-08-28 02:30,28,108.51,108.55,108.44,108.445,24902
20080901|2008-08-28 03:00,28,108.44,108.465,108.345,108.36,34435
20080901|2008-08-28 03:30,28,108.355,108.36,108.21,108.215,57555
20080901|2008-08-28 04:00,28,108.215,108.25,108.13,108.225,60404
20080901|2008-08-28 04:30,28,108.225,108.23,108.155,108.19,29868
20080901|2008-08-28 05:00,28,108.19,108.24,108.175,108.19,32129
20080901|2008-08-28 05:30,28,108.185,108.185,108.125,108.165,35117
20080901|2008-08-28 06:00,28,108.16,108.19,108.09,108.185,20257
20080901|2008-08-28 06:30,28,108.19,108.23,108.155,108.2,18494
20080901|2008-08-28 07:00,28,108.2,108.22,108.05,108.085,26015
20080901|2008-08-28 07:30,28,108.095,108.19,108.06,108.155,47912
20080901|2008-08-28 08:00,28,108.16,108.185,108.02,108.02,40605
20080901|2008-08-28 08:30,28,108.02,108.035,107.945,107.975,66292
20080901|2008-08-28 09:00,28,107.98,108.055,107.975,108.015,52830
20080901|2008-08-28 09:30,28,108.02,108.1,107.995,108.06,38130
20080901|2008-08-28 10:00,28,108.055,108.2,108.055,108.17,40150
20080901|2008-08-28 10:30,28,108.165,108.17,108.11,108.165,24630
20080901|2008-08-28 11:00,28,108.165,108.185,108.155,108.175,5720
20080901|2008-08-28 11:30,28,108.18,108.225,108.175,108.22,4071
20080901|2008-08-28 12:00,28,108.22,108.23,108.17,108.215,2427
20080901|2008-08-28 12:30,28,108.215,108.26,108.195,108.245,947
20080901|2008-08-28 13:00,28,108.25,108.27,108.24,108.26,441
20080901|2008-08-28 13:30,28,108.235,108.25,108.235,108.235,181
20080901|2008-08-28 14:00,28,108.23,108.23,108.21,108.22,419
20080901|2008-08-28 14:30,28,108.23,108.26,108.195,108.255,176
20080901|2008-08-28 15:00,28,108.265,108.265,108.265,108.265,109
20080901|2008-08-29 01:00,29,108.325,108.33,108.25,108.27,12828
20080901|2008-08-29 01:30,29,108.27,108.315,108.24,108.245,8573
20080901|2008-08-29 02:00,29,108.25,108.29,108.135,108.175,23001
20080901|2008-08-29 02:30,29,108.17,108.255,108.17,108.25,24540
20080901|2008-08-29 03:00,29,108.245,108.255,108.17,108.185,19099
20080901|2008-08-29 03:30,29,108.185,108.32,108.165,108.3,30177
20080901|2008-08-29 04:00,29,108.3,108.345,108.215,108.28,33996
20080901|2008-08-29 04:30,29,108.28,108.33,108.255,108.305,24518
20080901|2008-08-29 05:00,29,108.305,108.36,108.3,108.35,16318
20080901|2008-08-29 05:30,29,108.355,108.355,108.295,108.31,17478
20080901|2008-08-29 06:00,29,108.315,108.375,108.3,108.315,14630
20080901|2008-08-29 06:30,29,108.32,108.375,108.305,108.35,9659
20080901|2008-08-29 07:00,29,108.35,108.375,108.305,108.34,25088
20080901|2008-08-29 07:30,29,108.335,108.385,108.3,108.315,21519
20080901|2008-08-29 08:00,29,108.315,108.32,108.11,108.135,64825
20080901|2008-08-29 08:30,29,108.13,108.165,108.005,108.11,61060
20080901|2008-08-29 09:00,29,108.11,108.18,108.11,108.12,33935
20080901|2008-08-29 09:30,29,108.12,108.21,108.1,108.195,29350
20080901|2008-08-29 10:00,29,108.195,108.205,108.16,108.18,43515
20080901|2008-08-29 10:30,29,108.18,108.18,108.085,108.15,15574
20080901|2008-08-29 11:00,29,108.15,108.19,108.145,108.17,6606
20080901|2008-08-29 11:30,29,108.17,108.19,108.145,108.17,3131
20080901|2008-08-29 12:00,29,108.17,108.17,108.135,108.135,531
20080901|2008-08-29 12:30,29,108.135,108.145,108.13,108.14,211
20080901|2008-08-29 13:00,29,108.14,108.15,108.13,108.14,200
20080901|2008-08-29 13:30,29,108.135,108.14,108.115,108.12,222
20080901|2008-08-29 14:00,29,108.115,108.14,108.115,108.14,29
20080901|2008-08-29 14:30,29,108.14,108.165,108.13,108.145,273
20080901|2008-08-29 15:00,29,108.145,108.145,108.145,108.145,22
20080901|2008-09-01 01:00,1,108.15,108.405,108.13,108.405,10650
20080901|2008-09-01 01:30,1,108.405,108.605,108.395,108.565,47547
20080901|2008-09-01 02:00,1,108.56,108.585,108.5,108.51,25310
20080901|2008-09-01 02:30,1,108.505,108.54,108.465,108.49,20548
20080901|2008-09-01 03:00,1,108.49,108.545,108.48,108.535,13783
20080901|2008-09-01 03:30,1,108.54,108.54,108.485,108.49,18262
20080901|2008-09-01 04:00,1,108.49,108.5,108.41,108.42,14906
20080901|2008-09-01 04:30,1,108.42,108.465,108.405,108.46,13116
20080901|2008-09-01 05:00,1,108.46,108.48,108.445,108.46,7581
20080901|2008-09-01 05:30,1,108.455,108.47,108.44,108.45,6308
20080901|2008-09-01 06:00,1,108.45,108.455,108.385,108.405,14997
20080901|2008-09-01 06:30,1,108.415,108.46,108.395,108.44,8154
20080901|2008-09-01 07:00,1,108.44,108.48,108.43,108.47,10529
20080901|2008-09-01 07:30,1,108.47,108.525,108.46,108.5,20490
20080901|2008-09-01 08:00,1,108.505,108.54,108.495,108.53,19258
20080901|2008-09-01 08:30,1,108.53,108.59,108.525,108.57,18623
20080901|2008-09-01 09:00,1,108.57,108.595,108.53,108.585,15563
20080901|2008-09-01 09:30,1,108.585,108.585,108.51,108.545,16400
20080901|2008-09-01 10:00,1,108.545,108.58,108.54,108.575,16815
20080901|2008-09-01 10:30,1,108.57,108.59,108.57,108.59,4619
20080901|2008-09-01 11:00,1,108.59,108.595,108.57,108.58,2062
20080901|2008-09-01 11:30,1,108.58,108.58,108.565,108.58,1376
20080901|2008-09-01 12:00,1,108.58,108.59,108.58,108.58,294
20080901|2008-09-01 12:30,1,108.58,108.58,108.57,108.57,166
20080901|2008-09-01 13:00,1,108.57,108.58,108.57,108.58,4
20080901|2008-09-01 13:30,1,108.57,108.58,108.565,108.58,81
20080901|2008-09-01 14:00,1,108.565,108.58,108.565,108.58,17
20080901|2008-09-01 14:30,1,108.565,108.58,108.565,108.57,268
20080901|2008-09-02 01:00,2,108.495,108.55,108.475,108.525,12359
20080901|2008-09-02 01:30,2,108.525,108.565,108.435,108.465,11393
20080901|2008-09-02 02:00,2,108.465,108.48,108.39,108.4,30628
20080901|2008-09-02 02:30,2,108.405,108.47,108.4,108.425,31185
20080901|2008-09-02 03:00,2,108.425,108.425,107.985,108.035,123185
20080901|2008-09-02 03:30,2,108.04,108.15,107.985,108.145,66752
20080901|2008-09-02 04:00,2,108.145,108.195,108.1,108.11,47414
20080901|2008-09-02 04:30,2,108.11,108.125,108.015,108.03,69987
20080901|2008-09-02 05:00,2,108.03,108.125,108.03,108.11,28750
20080901|2008-09-02 05:30,2,108.105,108.15,108.095,108.125,25638
20080901|2008-09-02 06:00,2,108.12,108.135,108.085,108.13,20359
20080901|2008-09-02 06:30,2,108.13,108.14,108.1,108.12,23848
20080901|2008-09-02 07:00,2,108.12,108.21,108.11,108.185,34649
20080901|2008-09-02 07:30,2,108.185,108.205,108.14,108.18,29588
20080901|2008-09-02 08:00,2,108.18,108.185,108.125,108.17,28922
20080901|2008-09-02 08:30,2,108.17,108.22,108.11,108.16,31980
20080901|2008-09-02 09:00,2,108.16,108.275,108.14,108.27,38760
20080901|2008-09-02 09:30,2,108.27,108.375,108.265,108.355,46258
20080901|2008-09-02 10:00,2,108.36,108.45,108.33,108.415,73696
20080901|2008-09-02 10:30,2,108.42,108.515,108.41,108.51,47977
20080901|2008-09-02 11:00,2,108.51,108.55,108.485,108.545,13575
20080901|2008-09-02 11:30,2,108.545,108.605,108.525,108.535,16391
20080901|2008-09-02 12:00,2,108.535,108.545,108.49,108.495,1433
20080901|2008-09-02 12:30,2,108.495,108.56,108.49,108.55,1389
20080901|2008-09-02 13:00,2,108.555,108.555,108.5,108.5,706
20080901|2008-09-02 13:30,2,108.505,108.54,108.495,108.54,286
20080901|2008-09-02 14:00,2,108.555,108.58,108.54,108.565,367
20080901|2008-09-02 14:30,2,108.565,108.575,108.555,108.555,159
20080901|2008-09-02 15:00,2,108.545,108.545,108.545,108.545,1
20080901|2008-09-03 01:00,3,108.575,108.8,108.575,108.73,54067
20080901|2008-09-03 01:30,3,108.73,108.81,108.69,108.695,35271
20080901|2008-09-03 02:00,3,108.695,108.7,108.61,108.635,35918
20080901|2008-09-03 02:30,3,108.635,108.645,108.51,108.525,54132
20080901|2008-09-03 03:00,3,108.525,108.615,108.48,108.48,57469
20080901|2008-09-03 03:30,3,108.48,108.605,108.46,108.595,52215
20080901|2008-09-03 04:00,3,108.6,108.645,108.51,108.535,72406
20080901|2008-09-03 04:30,3,108.535,108.63,108.535,108.575,31926
20080901|2008-09-03 05:00,3,108.575,108.595,108.53,108.59,40959
20080901|2008-09-03 05:30,3,108.585,108.61,108.53,108.56,42184
20080901|2008-09-03 06:00,3,108.56,108.645,108.56,108.63,40502
20080901|2008-09-03 06:30,3,108.63,108.65,108.59,108.595,23142
20080901|2008-09-03 07:00,3,108.59,108.59,108.51,108.525,40485
20080901|2008-09-03 07:30,3,108.525,108.54,108.435,108.465,67768
20080901|2008-09-03 08:00,3,108.465,108.54,108.355,108.375,50152
20080901|2008-09-03 08:30,3,108.38,108.47,108.35,108.39,64344
20080901|2008-09-03 09:00,3,108.39,108.51,108.345,108.505,57880
20080901|2008-09-03 09:30,3,108.505,108.53,108.445,108.455,80869
20080901|2008-09-03 10:00,3,108.46,108.495,108.41,108.45,36125
20080901|2008-09-03 10:30,3,108.445,108.49,108.445,108.485,33868
20080901|2008-09-03 11:00,3,108.48,108.515,108.48,108.5,12447
20080901|2008-09-03 11:30,3,108.5,108.52,108.475,108.5,2922
20080901|2008-09-03 12:00,3,108.505,108.525,108.505,108.515,525
20080901|2008-09-03 12:30,3,108.515,108.515,108.5,108.515,204
20080901|2008-09-03 13:00,3,108.51,108.53,108.5,108.525,296
20080901|2008-09-03 13:30,3,108.525,108.545,108.52,108.54,139
20080901|2008-09-03 14:00,3,108.545,108.545,108.495,108.51,403
20080901|2008-09-03 14:30,3,108.515,108.52,108.48,108.495,254
20080901|2008-09-04 01:00,4,108.375,108.375,108.075,108.18,47532
20080901|2008-09-04 01:30,4,108.19,108.37,108.175,108.3,30911
20080901|2008-09-04 02:00,4,108.3,108.315,108.23,108.23,33283
20080901|2008-09-04 02:30,4,108.23,108.28,108.21,108.235,37965
20080901|2008-09-04 03:00,4,108.24,108.26,108.17,108.2,59152
20080901|2008-09-04 03:30,4,108.2,108.4,108.195,108.355,52379
20080901|2008-09-04 04:00,4,108.345,108.45,108.295,108.42,66441
20080901|2008-09-04 04:30,4,108.415,108.5,108.4,108.485,46179
20080901|2008-09-04 05:00,4,108.485,108.68,108.46,108.665,55877
20080901|2008-09-04 05:30,4,108.665,108.695,108.57,108.63,35083
20080901|2008-09-04 06:00,4,108.635,108.69,108.595,108.675,43610
20080901|2008-09-04 06:30,4,108.67,108.705,108.645,108.665,27125
20080901|2008-09-04 07:00,4,108.67,108.8,108.61,108.705,51663
20080901|2008-09-04 07:30,4,108.705,108.945,108.64,108.795,93840
20080901|2008-09-04 08:00,4,108.79,108.83,108.695,108.735,35204
20080901|2008-09-04 08:30,4,108.73,108.785,108.6,108.645,55611
20080901|2008-09-04 09:00,4,108.64,108.675,108.565,108.655,55983
20080901|2008-09-04 09:30,4,108.66,108.815,108.655,108.76,71062
20080901|2008-09-04 10:00,4,108.765,108.895,108.765,108.875,58050
20080901|2008-09-04 10:30,4,108.875,108.88,108.79,108.81,41559
20080901|2008-09-04 11:00,4,108.81,108.865,108.81,108.86,14050
20080901|2008-09-04 11:30,4,108.86,108.885,108.84,108.88,5992
20080901|2008-09-04 12:00,4,108.875,108.99,108.855,108.98,12054
20080901|2008-09-04 12:30,4,108.98,108.99,108.955,108.96,1024
20080901|2008-09-04 13:00,4,108.96,109,108.955,108.985,751
20080901|2008-09-04 13:30,4,108.99,109.12,108.99,109.01,3301
20080901|2008-09-04 14:00,4,109.01,109.01,108.97,108.97,194
20080901|2008-09-04 14:30,4,108.97,109.03,108.94,109,349
20080901|2008-09-05 01:00,5,109.02,109.15,109.02,109.075,19881
20080901|2008-09-05 01:30,5,109.075,109.075,109.005,109.03,26557
20080901|2008-09-05 02:00,5,109.025,109.1,109.01,109.085,19081
20080901|2008-09-05 02:30,5,109.085,109.125,109.04,109.105,42526
20080901|2008-09-05 03:00,5,109.105,109.245,109.095,109.205,29868
20080901|2008-09-05 03:30,5,109.205,109.23,109.17,109.18,27370
20080901|2008-09-05 04:00,5,109.175,109.205,109.115,109.12,34020
20080901|2008-09-05 04:30,5,109.12,109.16,109.085,109.14,26385
20080901|2008-09-05 05:00,5,109.145,109.155,109.105,109.105,17001
20080901|2008-09-05 05:30,5,109.11,109.195,109.11,109.185,16082
20080901|2008-09-05 06:00,5,109.185,109.245,109.17,109.245,19301
20080901|2008-09-05 06:30,5,109.245,109.27,109.195,109.22,15729
20080901|2008-09-05 07:00,5,109.22,109.49,109.17,109.455,21441
20080901|2008-09-05 07:30,5,109.455,109.46,109.255,109.265,29083
20080901|2008-09-05 08:00,5,109.265,109.305,109.205,109.265,14911
20080901|2008-09-05 08:30,5,109.27,109.33,109.205,109.325,12865
20080901|2008-09-05 09:00,5,109.325,109.46,109.32,109.435,19412
20080901|2008-09-05 09:30,5,109.435,109.47,109.4,109.44,12709
20080901|2008-09-05 10:00,5,109.44,109.48,109.32,109.365,9724
20080901|2008-09-05 10:30,5,109.37,109.38,109.16,109.18,8667
20080901|2008-09-05 11:00,5,109.175,109.245,109.155,109.215,4365
20080901|2008-09-05 11:30,5,109.205,109.22,109.16,109.16,3163
20080901|2008-09-05 12:00,5,109.13,109.175,109.105,109.13,3716
20080901|2008-09-05 12:30,5,109.1,109.155,109.1,109.13,720
20080901|2008-09-05 13:00,5,109.12,109.185,109.12,109.185,604
20080901|2008-09-05 13:30,5,109.14,109.18,109.12,109.12,181
20080901|2008-09-05 14:00,5,109.14,109.14,109.14,109.14,1
20080901|2008-09-05 14:30,5,109.13,109.13,109.11,109.11,10
20080901|2008-09-08 01:00,8,108.28,108.72,108.28,108.705,5390
20080901|2008-09-08 01:30,8,108.655,108.82,108.605,108.73,2882
20080901|2008-09-08 02:00,8,108.66,108.74,108.56,108.73,3792
20080901|2008-09-08 02:30,8,108.73,108.73,108.62,108.62,4695
20080901|2008-09-08 03:00,8,108.575,108.605,108.525,108.58,8795
20080901|2008-09-08 03:30,8,108.585,108.64,108.575,108.625,5756
20080901|2008-09-08 04:00,8,108.62,108.66,108.585,108.605,1680
20080901|2008-09-08 04:30,8,108.655,108.715,108.655,108.71,997
20080901|2008-09-08 05:00,8,108.72,108.755,108.69,108.735,2742
20081201|2008-06-19 07:30,19,105.13,105.13,105.13,105.13,1
20081201|2008-06-19 08:30,19,105.3,105.3,105.3,105.3,1
20081201|2008-06-19 09:00,19,105.1,105.1,105.1,105.1,2
20081201|2008-06-20 08:30,20,105.55,105.55,105.55,105.55,9
20081201|2008-06-20 09:00,20,105.585,105.585,105.455,105.455,12
20081201|2008-06-20 09:30,20,105.55,105.59,105.36,105.36,14
20081201|2008-06-20 10:30,20,105.505,105.505,105.505,105.505,2
20081201|2008-06-20 11:00,20,105.46,105.46,105.46,105.46,1
20081201|2008-06-23 05:00,23,105.68,105.68,105.68,105.68,3
20081201|2008-06-23 08:00,23,105.745,105.745,105.745,105.745,2
20081201|2008-06-23 08:30,23,105.715,105.715,105.7,105.7,18
20081201|2008-06-23 10:30,23,105.715,105.715,105.715,105.715,10
20081201|2008-06-23 11:30,23,105.705,105.705,105.705,105.705,3
20081201|2008-06-24 02:00,24,105.635,105.635,105.635,105.635,1
20081201|2008-06-24 03:30,24,105.74,105.74,105.74,105.74,1
20081201|2008-06-24 04:00,24,105.875,105.875,105.875,105.875,1
20081201|2008-06-24 06:00,24,105.845,105.845,105.845,105.845,3
20081201|2008-06-24 08:30,24,105.97,105.98,105.965,105.98,7
20081201|2008-06-24 09:00,24,106.04,106.045,106.04,106.045,9
20081201|2008-06-24 09:30,24,106.02,106.02,105.96,105.96,503
20081201|2008-06-24 10:00,24,105.875,105.875,105.875,105.875,3
20081201|2008-06-25 14:30,25,105.965,105.985,105.965,105.97,10
20081201|2008-06-27 07:30,27,106.45,106.45,106.44,106.44,10
20081201|2008-06-27 08:00,27,106.4,106.445,106.4,106.445,31
20081201|2008-06-27 09:00,27,106.395,106.395,106.395,106.395,19
20081201|2008-06-27 09:30,27,106.45,106.45,106.45,106.45,5
20081201|2008-06-27 10:00,27,106.385,106.45,106.385,106.44,17
20081201|2008-06-30 09:00,30,105.82,105.94,105.8,105.8,20
20081201|2008-07-02 05:30,2,105.46,105.46,105.46,105.46,1
20081201|2008-07-02 10:00,2,105.485,105.485,105.485,105.485,1
20081201|2008-07-16 04:00,16,107.165,107.165,107.165,107.165,1
20081201|2008-07-22 06:30,22,105.9,105.9,105.9,105.9,50
20081201|2008-07-22 09:30,22,105.775,105.775,105.775,105.775,1
20081201|2008-07-24 02:30,24,105.995,105.995,105.995,105.995,1
20081201|2008-07-28 02:30,28,106.5,106.5,106.5,106.5,10
20081201|2008-07-28 05:30,28,106.4,106.4,106.4,106.4,10
20081201|2008-07-28 08:00,28,106.55,106.55,106.55,106.55,10
20081201|2008-07-28 10:30,28,106.645,106.645,106.645,106.645,1
20081201|2008-07-29 01:30,29,106.805,106.805,106.805,106.805,10
20081201|2008-07-29 08:00,29,106.895,106.895,106.895,106.895,5
20081201|2008-07-30 02:00,30,107,107,107,107,10
20081201|2008-07-30 07:30,30,106.95,106.95,106.95,106.95,10
20081201|2008-07-30 08:00,30,107.04,107.04,107.04,107.04,10
20081201|2008-07-30 09:30,30,107.055,107.055,107.055,107.055,1
20081201|2008-07-30 10:30,30,107.19,107.19,107.19,107.19,1
20081201|2008-07-30 11:30,30,107.24,107.24,107.24,107.24,1
20081201|2008-07-31 07:30,31,107.32,107.32,107.32,107.32,1
20081201|2008-07-31 09:30,31,107.465,107.465,107.465,107.465,1
20081201|2008-07-31 14:30,31,107.52,107.52,107.52,107.52,5
20081201|2008-08-01 03:00,1,107.435,107.435,107.435,107.435,1
20081201|2008-08-01 03:30,1,107.435,107.435,107.435,107.435,4
20081201|2008-08-01 07:30,1,107.55,107.55,107.42,107.42,10
20081201|2008-08-01 08:30,1,107.495,107.495,107.465,107.465,2
20081201|2008-08-05 05:00,5,107.67,107.67,107.67,107.67,1
20081201|2008-08-05 10:00,5,107.63,107.63,107.63,107.63,2
20081201|2008-08-06 01:00,6,107.6,107.6,107.6,107.6,1
20081201|2008-08-06 07:00,6,107.85,107.85,107.85,107.85,13
20081201|2008-08-06 07:30,6,107.85,107.85,107.85,107.85,89
20081201|2008-08-06 10:30,6,107.6,107.6,107.6,107.6,10
20081201|2008-08-07 02:00,7,107.64,107.64,107.64,107.64,1
20081201|2008-08-07 07:00,7,107.79,107.79,107.79,107.79,1
20081201|2008-08-07 07:30,7,108.1,108.205,108.075,108.205,110
20081201|2008-08-07 08:00,7,108.17,108.195,108.17,108.19,810
20081201|2008-08-07 08:30,7,108.29,108.29,108.29,108.29,4
20081201|2008-08-07 09:00,7,108.235,108.235,108.235,108.235,1
20081201|2008-08-08 04:30,8,108.43,108.43,108.43,108.43,5
20081201|2008-08-08 06:00,8,108.425,108.425,108.425,108.425,1
20081201|2008-08-08 06:30,8,108.44,108.44,108.44,108.44,100
20081201|2008-08-12 08:30,12,108.505,108.505,108.49,108.49,31
20081201|2008-08-12 09:00,12,108.58,108.58,108.58,108.58,2
20081201|2008-08-12 09:30,12,108.55,108.56,108.55,108.56,11
20081201|2008-08-13 04:30,13,108.695,108.695,108.695,108.695,1
20081201|2008-08-13 05:30,13,108.695,108.695,108.695,108.695,3
20081201|2008-08-13 12:00,13,108.625,108.625,108.625,108.625,25
20081201|2008-08-14 05:30,14,108.62,108.62,108.62,108.62,2
20081201|2008-08-15 06:00,15,108.685,108.685,108.685,108.685,55
20081201|2008-08-15 08:00,15,108.745,108.745,108.745,108.745,15
20081201|2008-08-15 10:00,15,108.78,108.845,108.78,108.845,280
20081201|2008-08-18 05:30,18,108.88,108.88,108.88,108.88,50
20081201|2008-08-18 10:30,18,108.93,108.93,108.93,108.93,2
20081201|2008-08-19 04:00,19,109.15,109.15,109.15,109.15,100
20081201|2008-08-19 06:00,19,109.2,109.2,109.2,109.2,100
20081201|2008-08-19 06:30,19,109.16,109.16,109.16,109.16,25
20081201|2008-08-19 07:00,19,109.145,109.145,109.12,109.12,51
20081201|2008-08-19 07:30,19,109.115,109.155,109.115,109.155,2
20081201|2008-08-19 10:00,19,108.97,108.97,108.97,108.97,1
20081201|2008-08-19 10:30,19,108.9,108.9,108.885,108.895,26
20081201|2008-08-20 03:00,20,108.7,108.7,108.7,108.7,17
20081201|2008-08-20 05:00,20,108.785,108.785,108.785,108.785,15
20081201|2008-08-20 08:30,20,109.165,109.165,109.165,109.165,1
20081201|2008-08-20 09:00,20,109,109,109,109,1
20081201|2008-08-20 10:00,20,108.97,108.97,108.965,108.965,70
20081201|2008-08-21 03:00,21,108.99,108.99,108.955,108.955,200
20081201|2008-08-21 03:30,21,108.94,108.94,108.88,108.88,200
20081201|2008-08-21 05:30,21,108.745,108.745,108.745,108.745,36
20081201|2008-08-21 07:30,21,108.705,108.705,108.705,108.705,1
20081201|2008-08-21 08:00,21,108.72,108.72,108.705,108.705,36
20081201|2008-08-21 08:30,21,108.58,108.58,108.55,108.55,37
20081201|2008-08-21 09:00,21,108.55,108.55,108.55,108.55,2
20081201|2008-08-21 09:30,21,108.6,108.64,108.6,108.64,144
20081201|2008-08-21 11:00,21,108.555,108.555,108.555,108.555,1
20081201|2008-08-21 13:00,21,108.495,108.495,108.495,108.495,1
20081201|2008-08-22 02:00,22,108.485,108.485,108.485,108.485,36
20081201|2008-08-22 03:00,22,108.415,108.415,108.32,108.32,78
20081201|2008-08-22 04:30,22,108.455,108.51,108.455,108.51,72
20081201|2008-08-22 06:00,22,108.4,108.4,108.4,108.4,36
20081201|2008-08-22 06:30,22,108.295,108.295,108.295,108.295,36
20081201|2008-08-22 10:00,22,108.2,108.2,108.2,108.2,1
20081201|2008-08-22 10:30,22,108.265,108.265,108.245,108.25,96
20081201|2008-08-22 11:00,22,108.23,108.23,108.23,108.23,3
20081201|2008-08-22 14:30,22,108.235,108.235,108.225,108.225,2
20081201|2008-08-25 01:30,25,108.41,108.41,108.35,108.35,102
20081201|2008-08-25 02:30,25,108.555,108.555,108.555,108.555,160
20081201|2008-08-25 04:00,25,108.495,108.495,108.495,108.495,10
20081201|2008-08-25 04:30,25,108.48,108.48,108.48,108.48,36
20081201|2008-08-25 05:00,25,108.55,108.55,108.55,108.55,10
20081201|2008-08-25 07:00,25,108.605,108.61,108.605,108.61,96
20081201|2008-08-25 07:30,25,108.805,108.805,108.79,108.79,130
20081201|2008-08-25 08:30,25,108.74,108.74,108.74,108.74,43
20081201|2008-08-25 09:00,25,108.72,108.74,108.72,108.74,40
20081201|2008-08-25 09:30,25,108.77,108.84,108.77,108.84,48
20081201|2008-08-25 10:30,25,108.855,108.855,108.855,108.855,36
20081201|2008-08-25 11:00,25,108.905,108.905,108.905,108.905,136
20081201|2008-08-25 11:30,25,108.805,108.805,108.805,108.805,10
20081201|2008-08-26 01:00,26,108.79,108.79,108.76,108.76,72
20081201|2008-08-26 01:30,26,108.8,108.8,108.8,108.8,15
20081201|2008-08-26 02:00,26,108.785,108.785,108.78,108.78,60
20081201|2008-08-26 02:30,26,108.81,108.97,108.81,108.97,172
20081201|2008-08-26 03:00,26,109.055,109.215,109.055,109.075,378
20081201|2008-08-26 03:30,26,109.075,109.125,109.075,109.125,102
20081201|2008-08-26 04:00,26,109.05,109.08,109.05,109.08,345
20081201|2008-08-26 04:30,26,109.065,109.065,108.975,108.99,707
20081201|2008-08-26 05:00,26,108.995,109.045,108.995,109.015,201
20081201|2008-08-26 05:30,26,109.045,109.045,108.945,108.945,226
20081201|2008-08-26 06:00,26,109.01,109.01,109.01,109.01,10
20081201|2008-08-26 06:30,26,109.045,109.045,109.045,109.045,25
20081201|2008-08-26 07:00,26,109.1,109.13,109.095,109.1,995
20081201|2008-08-26 07:30,26,109.09,109.1,109.05,109.05,553
20081201|2008-08-26 08:00,26,109.07,109.11,109.07,109.07,279
20081201|2008-08-26 08:30,26,109.1,109.1,109.085,109.09,500
20081201|2008-08-26 09:00,26,109.01,109.025,109,109.01,91
20081201|2008-08-26 09:30,26,109,109,108.98,109,274
20081201|2008-08-26 10:00,26,108.995,108.995,108.945,108.97,76
20081201|2008-08-26 10:30,26,109,109,109,109,93
20081201|2008-08-26 13:00,26,108.99,108.99,108.99,108.99,2
20081201|2008-08-27 01:00,27,108.945,108.945,108.945,108.945,20
20081201|2008-08-27 01:30,27,108.955,109,108.955,109,36
20081201|2008-08-27 02:00,27,109,109.015,109,109.015,38
20081201|2008-08-27 02:30,27,109.02,109.07,109.02,109.07,122
20081201|2008-08-27 03:00,27,109.09,109.1,109.09,109.1,123
20081201|2008-08-27 03:30,27,109.04,109.055,109.01,109.01,150
20081201|2008-08-27 04:00,27,108.995,108.995,108.995,108.995,62
20081201|2008-08-27 04:30,27,109,109.03,109,109.03,107
20081201|2008-08-27 05:00,27,109.02,109.02,108.725,108.725,138
20081201|2008-08-27 05:30,27,108.705,108.77,108.59,108.605,966
20081201|2008-08-27 06:00,27,108.595,108.69,108.595,108.69,100
20081201|2008-08-27 06:30,27,108.665,108.665,108.61,108.62,478
20081201|2008-08-27 07:00,27,108.64,108.7,108.59,108.59,211
20081201|2008-08-27 07:30,27,108.57,108.575,108.56,108.57,852
20081201|2008-08-27 08:00,27,108.575,108.575,108.55,108.56,1119
20081201|2008-08-27 08:30,27,108.53,108.555,108.51,108.51,211
20081201|2008-08-27 09:00,27,108.505,108.52,108.45,108.47,1392
20081201|2008-08-27 09:30,27,108.485,108.485,108.46,108.48,109
20081201|2008-08-27 10:00,27,108.545,108.59,108.52,108.59,829
20081201|2008-08-27 10:30,27,108.61,108.645,108.595,108.595,721
20081201|2008-08-27 11:00,27,108.65,108.65,108.65,108.65,95
20081201|2008-08-27 11:30,27,108.67,108.67,108.67,108.67,3
20081201|2008-08-27 13:00,27,108.695,108.695,108.695,108.695,36
20081201|2008-08-27 13:30,27,108.685,108.685,108.685,108.685,36
20081201|2008-08-27 14:30,27,108.71,108.71,108.71,108.71,1
20081201|2008-08-28 01:00,28,108.715,108.735,108.69,108.7,148
20081201|2008-08-28 01:30,28,108.765,108.765,108.73,108.75,28
20081201|2008-08-28 02:00,28,108.755,108.76,108.7,108.71,18
20081201|2008-08-28 02:30,28,108.735,108.74,108.66,108.66,893
20081201|2008-08-28 03:00,28,108.65,108.65,108.555,108.555,883
20081201|2008-08-28 03:30,28,108.53,108.53,108.45,108.45,538
20081201|2008-08-28 04:00,28,108.42,108.42,108.33,108.42,1580
20081201|2008-08-28 04:30,28,108.415,108.415,108.385,108.385,96
20081201|2008-08-28 05:00,28,108.39,108.39,108.39,108.39,9
20081201|2008-08-28 05:30,28,108.36,108.36,108.35,108.35,798
20081201|2008-08-28 06:00,28,108.31,108.31,108.31,108.31,10
20081201|2008-08-28 06:30,28,108.38,108.425,108.38,108.425,301
20081201|2008-08-28 07:00,28,108.39,108.41,108.36,108.36,150
20081201|2008-08-28 07:30,28,108.3,108.33,108.3,108.33,94
20081201|2008-08-28 08:00,28,108.33,108.33,108.245,108.245,217
20081201|2008-08-28 08:30,28,108.195,108.24,108.175,108.175,391
20081201|2008-08-28 09:00,28,108.18,108.23,108.18,108.22,347
20081201|2008-08-28 09:30,28,108.27,108.29,108.21,108.21,125
20081201|2008-08-28 10:00,28,108.3,108.41,108.3,108.405,515
20081201|2008-08-28 10:30,28,108.32,108.32,108.32,108.32,208
20081201|2008-08-28 15:00,28,108.565,108.565,108.565,108.565,22
20081201|2008-08-29 01:00,29,108.475,108.515,108.465,108.465,611
20081201|2008-08-29 01:30,29,108.475,108.505,108.475,108.48,61
20081201|2008-08-29 02:00,29,108.415,108.425,108.37,108.37,1387
20081201|2008-08-29 02:30,29,108.395,108.45,108.395,108.44,528
20081201|2008-08-29 03:00,29,108.375,108.4,108.375,108.4,26
20081201|2008-08-29 03:30,29,108.4,108.5,108.4,108.5,1041
20081201|2008-08-29 04:00,29,108.535,108.535,108.525,108.53,174
20081201|2008-08-29 04:30,29,108.51,108.51,108.5,108.505,580
20081201|2008-08-29 05:00,29,108.52,108.52,108.51,108.51,420
20081201|2008-08-29 05:30,29,108.545,108.545,108.51,108.52,1690
20081201|2008-08-29 06:00,29,108.57,108.57,108.565,108.565,8
20081201|2008-08-29 06:30,29,108.525,108.55,108.525,108.545,201
20081201|2008-08-29 07:00,29,108.565,108.58,108.55,108.55,850
20081201|2008-08-29 07:30,29,108.53,108.59,108.53,108.57,200
20081201|2008-08-29 08:00,29,108.47,108.47,108.32,108.34,863
20081201|2008-08-29 08:30,29,108.35,108.35,108.25,108.34,309
20081201|2008-08-29 09:00,29,108.335,108.35,108.33,108.345,129
20081201|2008-08-29 09:30,29,108.325,108.41,108.31,108.41,1127
20081201|2008-08-29 10:00,29,108.39,108.41,108.365,108.385,1182
20081201|2008-08-29 10:30,29,108.325,108.33,108.3,108.33,59
20081201|2008-08-29 11:00,29,108.375,108.375,108.375,108.375,57
20081201|2008-08-29 12:30,29,108.34,108.34,108.34,108.34,1
20081201|2008-08-29 13:00,29,108.345,108.345,108.345,108.345,12
20081201|2008-08-29 14:30,29,108.34,108.35,108.34,108.35,2
20081201|2008-09-01 01:00,1,108.395,108.595,108.355,108.595,525
20081201|2008-09-01 01:30,1,108.605,108.785,108.6,108.765,503
20081201|2008-09-01 02:00,1,108.715,108.775,108.715,108.72,281
20081201|2008-09-01 02:30,1,108.725,108.73,108.685,108.7,519
20081201|2008-09-01 03:00,1,108.7,108.74,108.7,108.74,1067
20081201|2008-09-01 03:30,1,108.74,108.74,108.7,108.7,346
20081201|2008-09-01 04:00,1,108.68,108.685,108.625,108.635,412
20081201|2008-09-01 04:30,1,108.625,108.67,108.625,108.655,664
20081201|2008-09-01 05:00,1,108.675,108.68,108.67,108.675,525
20081201|2008-09-01 05:30,1,108.665,108.665,108.65,108.66,812
20081201|2008-09-01 06:00,1,108.63,108.635,108.595,108.605,934
20081201|2008-09-01 06:30,1,108.63,108.66,108.63,108.66,135
20081201|2008-09-01 07:00,1,108.655,108.68,108.64,108.675,426
20081201|2008-09-01 07:30,1,108.69,108.735,108.67,108.73,2236
20081201|2008-09-01 08:00,1,108.715,108.745,108.715,108.73,1133
20081201|2008-09-01 08:30,1,108.745,108.805,108.745,108.8,1936
20081201|2008-09-01 09:00,1,108.76,108.8,108.76,108.8,1306
20081201|2008-09-01 09:30,1,108.78,108.785,108.735,108.745,570
20081201|2008-09-01 10:00,1,108.765,108.775,108.76,108.765,5353
20081201|2008-09-01 10:30,1,108.785,108.8,108.785,108.8,711
20081201|2008-09-01 11:00,1,108.8,108.81,108.8,108.81,86
20081201|2008-09-01 12:00,1,108.8,108.8,108.8,108.8,11
20081201|2008-09-01 13:30,1,108.8,108.8,108.8,108.8,2
20081201|2008-09-02 01:00,2,108.73,108.755,108.715,108.72,450
20081201|2008-09-02 01:30,2,108.78,108.78,108.67,108.695,295
20081201|2008-09-02 02:00,2,108.675,108.68,108.63,108.63,6059
20081201|2008-09-02 02:30,2,108.625,108.685,108.625,108.65,6922
20081201|2008-09-02 03:00,2,108.64,108.645,108.23,108.26,22493
20081201|2008-09-02 03:30,2,108.26,108.365,108.215,108.365,4610
20081201|2008-09-02 04:00,2,108.395,108.415,108.335,108.335,8270
20081201|2008-09-02 04:30,2,108.34,108.34,108.245,108.255,30429
20081201|2008-09-02 05:00,2,108.275,108.345,108.275,108.34,4474
20081201|2008-09-02 05:30,2,108.335,108.37,108.335,108.36,7525
20081201|2008-09-02 06:00,2,108.355,108.355,108.325,108.355,3929
20081201|2008-09-02 06:30,2,108.35,108.35,108.325,108.35,2199
20081201|2008-09-02 07:00,2,108.35,108.43,108.335,108.415,15791
20081201|2008-09-02 07:30,2,108.415,108.435,108.375,108.405,9088
20081201|2008-09-02 08:00,2,108.41,108.41,108.355,108.39,7540
20081201|2008-09-02 08:30,2,108.385,108.4,108.355,108.385,3090
20081201|2008-09-02 09:00,2,108.38,108.5,108.375,108.475,4988
20081201|2008-09-02 09:30,2,108.5,108.6,108.495,108.59,4360
20081201|2008-09-02 10:00,2,108.59,108.68,108.57,108.655,19676
20081201|2008-09-02 10:30,2,108.67,108.76,108.655,108.755,10228
20081201|2008-09-02 11:00,2,108.765,108.795,108.735,108.79,2921
20081201|2008-09-02 11:30,2,108.795,108.835,108.78,108.78,1141
20081201|2008-09-02 12:00,2,108.735,108.735,108.735,108.735,20
20081201|2008-09-02 13:00,2,108.78,108.78,108.78,108.78,8
20081201|2008-09-02 13:30,2,108.735,108.735,108.735,108.735,1
20081201|2008-09-02 14:30,2,108.8,108.8,108.8,108.8,6
20081201|2008-09-02 15:00,2,108.745,108.745,108.745,108.745,1
20081201|2008-09-03 01:00,3,108.82,109.035,108.82,108.98,2321
20081201|2008-09-03 01:30,3,109.01,109.04,108.945,108.945,4104
20081201|2008-09-03 02:00,3,108.945,108.945,108.865,108.895,6464
20081201|2008-09-03 02:30,3,108.895,108.895,108.77,108.79,14629
20081201|2008-09-03 03:00,3,108.795,108.855,108.745,108.76,12184
20081201|2008-09-03 03:30,3,108.745,108.86,108.745,108.86,23209
20081201|2008-09-03 04:00,3,108.865,108.905,108.775,108.805,24445
20081201|2008-09-03 04:30,3,108.805,108.88,108.8,108.83,12745
20081201|2008-09-03 05:00,3,108.84,108.86,108.8,108.85,11744
20081201|2008-09-03 05:30,3,108.85,108.87,108.805,108.83,16846
20081201|2008-09-03 06:00,3,108.835,108.915,108.83,108.905,18695
20081201|2008-09-03 06:30,3,108.88,108.915,108.865,108.865,6986
20081201|2008-09-03 07:00,3,108.865,108.865,108.79,108.79,17924
20081201|2008-09-03 07:30,3,108.8,108.81,108.72,108.73,33856
20081201|2008-09-03 08:00,3,108.75,108.805,108.625,108.645,19169
20081201|2008-09-03 08:30,3,108.645,108.735,108.62,108.655,28922
20081201|2008-09-03 09:00,3,108.655,108.785,108.615,108.785,32658
20081201|2008-09-03 09:30,3,108.775,108.81,108.725,108.75,55913
20081201|2008-09-03 10:00,3,108.715,108.77,108.69,108.73,12374
20081201|2008-09-03 10:30,3,108.725,108.76,108.725,108.75,18273
20081201|2008-09-03 11:00,3,108.755,108.795,108.75,108.795,3553
20081201|2008-09-03 11:30,3,108.785,108.79,108.765,108.78,1242
20081201|2008-09-03 12:00,3,108.8,108.805,108.795,108.795,412
20081201|2008-09-03 12:30,3,108.79,108.79,108.785,108.785,56
20081201|2008-09-03 13:00,3,108.815,108.815,108.815,108.815,5
20081201|2008-09-03 13:30,3,108.8,108.825,108.8,108.825,6
20081201|2008-09-03 14:00,3,108.825,108.825,108.8,108.8,81
20081201|2008-09-03 14:30,3,108.8,108.8,108.795,108.795,48
20081201|2008-09-04 01:00,4,108.645,108.65,108.345,108.45,13612
20081201|2008-09-04 01:30,4,108.46,108.635,108.46,108.57,11018
20081201|2008-09-04 02:00,4,108.57,108.59,108.5,108.5,14532
20081201|2008-09-04 02:30,4,108.5,108.55,108.485,108.505,19887
20081201|2008-09-04 03:00,4,108.51,108.525,108.445,108.47,37955
20081201|2008-09-04 03:30,4,108.465,108.66,108.465,108.61,20759
20081201|2008-09-04 04:00,4,108.61,108.695,108.555,108.665,43328
20081201|2008-09-04 04:30,4,108.665,108.75,108.655,108.74,19007
20081201|2008-09-04 05:00,4,108.74,108.925,108.715,108.92,26982
20081201|2008-09-04 05:30,4,108.92,108.94,108.835,108.87,16584
20081201|2008-09-04 06:00,4,108.885,108.955,108.835,108.93,31585
20081201|2008-09-04 06:30,4,108.925,108.96,108.905,108.925,14033
20081201|2008-09-04 07:00,4,108.93,109.065,108.875,108.96,18841
20081201|2008-09-04 07:30,4,108.97,109.2,108.9,109.055,45042
20081201|2008-09-04 08:00,4,109.06,109.1,108.965,108.995,20195
20081201|2008-09-04 08:30,4,109.005,109.05,108.88,108.91,28267
20081201|2008-09-04 09:00,4,108.915,108.945,108.84,108.93,26110
20081201|2008-09-04 09:30,4,108.935,109.09,108.935,109.045,46891
20081201|2008-09-04 10:00,4,109.05,109.18,109.05,109.165,27335
20081201|2008-09-04 10:30,4,109.155,109.16,109.075,109.1,12611
20081201|2008-09-04 11:00,4,109.095,109.145,109.095,109.14,6339
20081201|2008-09-04 11:30,4,109.14,109.17,109.13,109.16,2970
20081201|2008-09-04 12:00,4,109.165,109.255,109.15,109.255,7789
20081201|2008-09-04 12:30,4,109.255,109.275,109.25,109.26,1155
20081201|2008-09-04 13:00,4,109.26,109.27,109.255,109.255,376
20081201|2008-09-04 13:30,4,109.28,109.4,109.28,109.315,2207
20081201|2008-09-04 14:00,4,109.315,109.315,109.27,109.275,67
20081201|2008-09-04 14:30,4,109.275,109.305,109.255,109.305,91
20081201|2008-09-04 15:00,4,109.24,109.24,109.24,109.24,3
20081201|2008-09-05 01:00,5,109.305,109.46,109.3,109.375,21855
20081201|2008-09-05 01:30,5,109.375,109.38,109.3,109.32,31595
20081201|2008-09-05 02:00,5,109.315,109.385,109.3,109.37,28700
20081201|2008-09-05 02:30,5,109.37,109.41,109.32,109.375,53764
20081201|2008-09-05 03:00,5,109.375,109.51,109.365,109.48,40521
20081201|2008-09-05 03:30,5,109.485,109.51,109.45,109.46,47971
20081201|2008-09-05 04:00,5,109.46,109.47,109.365,109.37,49383
20081201|2008-09-05 04:30,5,109.37,109.405,109.335,109.4,35017
20081201|2008-09-05 05:00,5,109.4,109.41,109.36,109.37,23761
20081201|2008-09-05 05:30,5,109.375,109.455,109.37,109.435,26227
20081201|2008-09-05 06:00,5,109.44,109.485,109.425,109.485,34975
20081201|2008-09-05 06:30,5,109.49,109.525,109.435,109.455,27302
20081201|2008-09-05 07:00,5,109.455,109.755,109.405,109.715,50741
20081201|2008-09-05 07:30,5,109.715,109.72,109.5,109.52,70621
20081201|2008-09-05 08:00,5,109.52,109.545,109.44,109.51,46102
20081201|2008-09-05 08:30,5,109.515,109.575,109.455,109.57,39803
20081201|2008-09-05 09:00,5,109.57,109.7,109.555,109.675,66152
20081201|2008-09-05 09:30,5,109.675,109.74,109.645,109.71,40366
20081201|2008-09-05 10:00,5,109.705,109.73,109.58,109.625,33098
20081201|2008-09-05 10:30,5,109.63,109.645,109.415,109.44,29247
20081201|2008-09-05 11:00,5,109.435,109.49,109.41,109.455,11640
20081201|2008-09-05 11:30,5,109.45,109.465,109.38,109.395,10513
20081201|2008-09-05 12:00,5,109.395,109.405,109.35,109.37,5817
20081201|2008-09-05 12:30,5,109.37,109.41,109.36,109.39,775
20081201|2008-09-05 13:00,5,109.38,109.415,109.38,109.4,695
20081201|2008-09-05 13:30,5,109.4,109.4,109.36,109.37,1036
20081201|2008-09-05 14:00,5,109.38,109.4,109.37,109.37,118
20081201|2008-09-05 14:30,5,109.37,109.415,109.365,109.405,965
20081201|2008-09-05 15:00,5,109.405,109.405,109.405,109.405,11
20081201|2008-09-08 01:00,8,108.71,108.95,108.6,108.88,52513
20081201|2008-09-08 01:30,8,108.88,109.045,108.825,108.93,36899
20081201|2008-09-08 02:00,8,108.93,108.955,108.76,108.94,46742
20081201|2008-09-08 02:30,8,108.945,108.96,108.865,108.87,59273
20081201|2008-09-08 03:00,8,108.87,108.875,108.775,108.82,50787
20081201|2008-09-08 03:30,8,108.825,108.86,108.78,108.85,34430
20081201|2008-09-08 04:00,8,108.845,108.89,108.775,108.835,45400
20081201|2008-09-08 04:30,8,108.835,108.915,108.82,108.905,14877
20081201|2008-09-08 05:00,8,108.905,108.94,108.875,108.9,24359
20081201|2008-09-08 05:30,8,108.9,108.91,108.86,108.9,13094
20081201|2008-09-08 06:00,8,108.905,108.985,108.895,108.985,20829
20081201|2008-09-08 06:30,8,108.985,109,108.91,108.95,19380
20081201|2008-09-08 07:00,8,108.955,109.035,108.915,108.95,22781
20081201|2008-09-08 07:30,8,108.955,109.1,108.95,109.075,18773
20081201|2008-09-08 08:00,8,109.07,109.085,108.995,108.995,26826
20081201|2008-09-08 08:30,8,109,109.21,109,109.17,47198
20081201|2008-09-08 09:00,8,109.165,109.19,109.09,109.12,26513
20081201|2008-09-08 09:30,8,109.12,109.23,109.07,109.215,24851
20081201|2008-09-08 10:00,8,109.215,109.26,109.145,109.205,36889
20081201|2008-09-08 10:30,8,109.205,109.29,109.195,109.27,13594
20081201|2008-09-08 11:00,8,109.27,109.3,109.255,109.265,10924
20081201|2008-09-08 11:30,8,109.26,109.27,109.24,109.24,4100
20081201|2008-09-08 12:00,8,109.24,109.265,109.235,109.245,1399
20081201|2008-09-08 12:30,8,109.26,109.305,109.255,109.305,930
20081201|2008-09-08 13:00,8,109.3,109.34,109.275,109.28,1482
20081201|2008-09-08 13:30,8,109.275,109.3,109.265,109.3,578
20081201|2008-09-08 14:00,8,109.31,109.36,109.31,109.36,473
20081201|2008-09-08 14:30,8,109.36,109.395,109.34,109.375,390
20081201|2008-09-08 15:00,8,109.325,109.325,109.325,109.325,46
20081201|2008-09-09 01:00,9,109.34,109.37,109.22,109.255,15077
20081201|2008-09-09 01:30,9,109.26,109.275,109.15,109.18,15519
20081201|2008-09-09 02:00,9,109.18,109.195,109.055,109.07,35018
20081201|2008-09-09 02:30,9,109.07,109.12,109.04,109.115,24632
20081201|2008-09-09 03:00,9,109.115,109.185,109.085,109.15,17697
20081201|2008-09-09 03:30,9,109.15,109.2,109.12,109.135,27686
20081201|2008-09-09 04:00,9,109.13,109.145,109.075,109.075,28432
20081201|2008-09-09 04:30,9,109.075,109.11,108.945,108.945,34549
20081201|2008-09-09 05:00,9,108.945,108.945,108.83,108.94,49053
20081201|2008-09-09 05:30,9,108.94,108.95,108.865,108.92,22705
20081201|2008-09-09 06:00,9,108.92,108.965,108.895,108.925,16422
20081201|2008-09-09 06:30,9,108.925,109.005,108.87,108.99,20253
20081201|2008-09-09 07:00,9,108.99,109.09,108.98,109.06,25256
20081201|2008-09-09 07:30,9,109.06,109.195,109.05,109.155,34195
20081201|2008-09-09 08:00,9,109.155,109.22,109.095,109.105,37153
20081201|2008-09-09 08:30,9,109.105,109.165,109.08,109.12,32388
20081201|2008-09-09 09:00,9,109.12,109.205,109.08,109.2,34599
20081201|2008-09-09 09:30,9,109.2,109.315,109.2,109.275,36698
20081201|2008-09-09 10:00,9,109.28,109.44,109.26,109.335,41886
20081201|2008-09-09 10:30,9,109.335,109.375,109.285,109.375,16473
20081201|2008-09-09 11:00,9,109.37,109.425,109.355,109.425,13376
20081201|2008-09-09 11:30,9,109.425,109.43,109.32,109.365,6567
20081201|2008-09-09 12:00,9,109.365,109.385,109.33,109.34,2182
20081201|2008-09-09 12:30,9,109.345,109.465,109.345,109.44,1926
20081201|2008-09-09 13:00,9,109.45,109.48,109.42,109.45,295
20081201|2008-09-09 13:30,9,109.445,109.455,109.415,109.455,147
20081201|2008-09-09 14:00,9,109.45,109.505,109.45,109.45,787
20081201|2008-09-09 14:30,9,109.45,109.52,109.45,109.51,1274
20081201|2008-09-09 15:00,9,109.515,109.52,109.515,109.52,4
20081201|2008-09-10 01:00,10,109.39,109.39,109.23,109.255,24978
20081201|2008-09-10 01:30,10,109.255,109.275,109.165,109.195,22800
20081201|2008-09-10 02:00,10,109.195,109.37,109.185,109.275,52814
20081201|2008-09-10 02:30,10,109.28,109.315,109.225,109.275,28200
20081201|2008-09-10 03:00,10,109.275,109.295,109.225,109.225,27688
20081201|2008-09-10 03:30,10,109.225,109.3,109.225,109.295,34440
20081201|2008-09-10 04:00,10,109.3,109.33,109.245,109.275,35683
20081201|2008-09-10 04:30,10,109.275,109.34,109.245,109.26,34660
20081201|2008-09-10 05:00,10,109.26,109.29,109.24,109.29,38201
20081201|2008-09-10 05:30,10,109.29,109.31,109.25,109.275,39700
20081201|2008-09-10 06:00,10,109.275,109.345,109.195,109.225,66875
20081201|2008-09-10 06:30,10,109.23,109.45,109.17,109.415,65361
20081201|2008-09-10 07:00,10,109.415,109.49,109.24,109.265,46766
20081201|2008-09-10 07:30,10,109.265,109.275,109.075,109.11,55427
20081201|2008-09-10 08:00,10,109.105,109.17,109.045,109.1,47911
20081201|2008-09-10 08:30,10,109.11,109.19,109.025,109.13,42978
20081201|2008-09-10 09:00,10,109.13,109.19,109.12,109.19,22704
20081201|2008-09-10 09:30,10,109.195,109.315,109.175,109.29,33485
20081201|2008-09-10 10:00,10,109.29,109.31,109.255,109.295,21357
20081201|2008-09-10 10:30,10,109.295,109.3,109.18,109.245,15496
20081201|2008-09-10 11:00,10,109.245,109.27,109.195,109.265,4441
20081201|2008-09-10 11:30,10,109.265,109.265,109.2,109.23,3468
20081201|2008-09-10 12:00,10,109.23,109.275,109.22,109.255,1727
20081201|2008-09-10 12:30,10,109.25,109.26,109.2,109.225,2830
20081201|2008-09-10 13:00,10,109.22,109.22,109.15,109.15,678
20081201|2008-09-10 13:30,10,109.15,109.175,109.13,109.165,401
20081201|2008-09-10 14:00,10,109.17,109.195,109.17,109.185,418
20081201|2008-09-10 14:30,10,109.18,109.23,109.18,109.23,427
20081201|2008-09-10 15:00,10,109.23,109.23,109.23,109.23,12
20081201|2008-09-11 01:00,11,109.24,109.27,109.15,109.18,10442
20081201|2008-09-11 01:30,11,109.18,109.235,109.13,109.22,11974
20081201|2008-09-11 02:00,11,109.215,109.23,109.145,109.2,14929
20081201|2008-09-11 02:30,11,109.2,109.25,109.185,109.2,16108
20081201|2008-09-11 03:00,11,109.2,109.205,109.12,109.145,30376
20081201|2008-09-11 03:30,11,109.145,109.215,109.145,109.17,32813
20081201|2008-09-11 04:00,11,109.165,109.25,109.155,109.23,22377
20081201|2008-09-11 04:30,11,109.23,109.345,109.225,109.345,38698
20081201|2008-09-11 05:00,11,109.345,109.345,109.26,109.31,23643
20081201|2008-09-11 05:30,11,109.305,109.33,109.27,109.28,21844
20081201|2008-09-11 06:00,11,109.28,109.3,109.25,109.29,12026
20081201|2008-09-11 06:30,11,109.29,109.415,109.29,109.37,29374
20081201|2008-09-11 07:00,11,109.37,109.445,109.355,109.415,35851
20081201|2008-09-11 07:30,11,109.415,109.46,109.355,109.43,41928
20081201|2008-09-11 08:00,11,109.43,109.445,109.345,109.405,37468
20081201|2008-09-11 08:30,11,109.4,109.47,109.37,109.42,43922
20081201|2008-09-11 09:00,11,109.415,109.425,109.3,109.36,45489
20081201|2008-09-11 09:30,11,109.36,109.405,109.16,109.165,68856
20081201|2008-09-11 10:00,11,109.16,109.24,109.14,109.165,63969
20081201|2008-09-11 10:30,11,109.16,109.17,109.08,109.085,30595
20081201|2008-09-11 11:00,11,109.09,109.19,109.085,109.19,11422
20081201|2008-09-11 11:30,11,109.195,109.265,109.185,109.2,7321
20081201|2008-09-11 12:00,11,109.21,109.315,109.205,109.27,4718
20081201|2008-09-11 12:30,11,109.27,109.285,109.19,109.2,823
20081201|2008-09-11 13:00,11,109.205,109.215,109.17,109.175,526
20081201|2008-09-11 13:30,11,109.18,109.21,109.17,109.21,328
20081201|2008-09-11 14:00,11,109.21,109.225,109.19,109.225,117
20081201|2008-09-11 14:30,11,109.225,109.225,109.14,109.16,350
20081201|2008-09-11 15:00,11,109.14,109.14,109.14,109.14,26
20081201|2008-09-12 01:00,12,109.08,109.095,109.005,109.01,16408
20081201|2008-09-12 01:30,12,109.01,109.055,108.955,108.995,19390
20081201|2008-09-12 02:00,12,109,109.075,108.985,109.06,22406
20081201|2008-09-12 02:30,12,109.06,109.08,109.02,109.045,28251
20081201|2008-09-12 03:00,12,109.045,109.075,108.97,109,33231
20081201|2008-09-12 03:30,12,109,109.055,108.945,108.98,31838
20081201|2008-09-12 04:00,12,108.98,109.015,108.905,108.935,37108
20081201|2008-09-12 04:30,12,108.93,108.93,108.82,108.895,37021
20081201|2008-09-12 05:00,12,108.895,108.985,108.87,108.965,29398
20081201|2008-09-12 05:30,12,108.965,109.015,108.96,108.975,21638
20081201|2008-09-12 06:00,12,108.975,109.02,108.96,109.02,24090
20081201|2008-09-12 06:30,12,109.02,109.065,108.985,109.06,19627
20081201|2008-09-12 07:00,12,109.06,109.145,109.045,109.14,30900
20081201|2008-09-12 07:30,12,109.145,109.165,108.995,109.06,36981
20081201|2008-09-12 08:00,12,109.065,109.09,109.025,109.065,26494
20081201|2008-09-12 08:30,12,109.065,109.115,108.95,109.035,32366
20081201|2008-09-12 09:00,12,109.04,109.055,108.98,109.035,34154
20081201|2008-09-12 09:30,12,109.035,109.05,108.85,108.875,34384
20081201|2008-09-12 10:00,12,108.875,108.905,108.545,108.645,82769
20081201|2008-09-12 10:30,12,108.645,108.775,108.645,108.75,27899
20081201|2008-09-12 11:00,12,108.75,108.77,108.73,108.755,13737
20081201|2008-09-12 11:30,12,108.755,108.81,108.745,108.8,5787
20081201|2008-09-12 12:00,12,108.795,108.805,108.775,108.79,1129
20081201|2008-09-12 12:30,12,108.795,108.81,108.77,108.77,793
20081201|2008-09-12 13:00,12,108.795,108.82,108.78,108.805,395
20081201|2008-09-12 13:30,12,108.805,108.805,108.73,108.73,518
20081201|2008-09-12 14:00,12,108.75,108.79,108.735,108.74,248
20081201|2008-09-12 14:30,12,108.74,108.84,108.74,108.835,266
20081201|2008-09-12 15:00,12,108.795,108.795,108.795,108.795,11
20081201|2008-09-15 01:00,15,109.6,109.87,109.6,109.68,60831
20081201|2008-09-15 01:30,15,109.68,109.725,109.54,109.71,40122
20081201|2008-09-15 02:00,15,109.71,109.97,109.71,109.87,59341
20081201|2008-09-15 02:30,15,109.865,109.885,109.755,109.76,28396
20081201|2008-09-15 03:00,15,109.76,109.82,109.735,109.795,35214
20081201|2008-09-15 03:30,15,109.795,109.93,109.785,109.8,35251
20081201|2008-09-15 04:00,15,109.795,109.83,109.715,109.735,30722
20081201|2008-09-15 04:30,15,109.74,109.935,109.7,109.715,35606
20081201|2008-09-15 05:00,15,109.71,109.865,109.705,109.825,19409
20081201|2008-09-15 05:30,15,109.82,109.91,109.71,109.88,25855
20081201|2008-09-15 06:00,15,109.885,109.98,109.86,109.91,29135
20081201|2008-09-15 06:30,15,109.915,109.935,109.8,109.815,22962
20081201|2008-09-15 07:00,15,109.815,109.86,109.755,109.85,16278
20081201|2008-09-15 07:30,15,109.85,109.86,109.71,109.75,22413
20081201|2008-09-15 08:00,15,109.75,109.905,109.73,109.81,38014
20081201|2008-09-15 08:30,15,109.81,109.875,109.765,109.79,28936
20081201|2008-09-15 09:00,15,109.785,109.82,109.71,109.735,43951
20081201|2008-09-15 09:30,15,109.74,109.825,109.55,109.605,71090
20081201|2008-09-15 10:00,15,109.605,109.79,109.51,109.71,75503
20081201|2008-09-15 10:30,15,109.715,109.85,109.665,109.835,23826
20081201|2008-09-15 11:00,15,109.835,109.835,109.595,109.64,21072
20081201|2008-09-15 11:30,15,109.645,109.755,109.635,109.745,15987
20081201|2008-09-15 12:00,15,109.74,109.79,109.72,109.75,6049
20081201|2008-09-15 12:30,15,109.755,109.77,109.69,109.7,766
20081201|2008-09-15 13:00,15,109.7,109.715,109.695,109.715,215
20081201|2008-09-15 13:30,15,109.71,109.845,109.71,109.845,2370
20081201|2008-09-15 14:00,15,109.845,109.9,109.82,109.885,1343
20081201|2008-09-15 14:30,15,109.865,109.87,109.805,109.83,1272
20081201|2008-09-15 15:00,15,109.825,109.825,109.825,109.825,16
20081201|2008-09-16 01:00,16,109.95,110.1,109.95,110.03,37503
20081201|2008-09-16 01:30,16,110.025,110.03,109.885,109.905,26741
20081201|2008-09-16 02:00,16,109.905,110.085,109.885,110.025,31783
20081201|2008-09-16 02:30,16,110.025,110.11,109.995,110.095,35376
20081201|2008-09-16 03:00,16,110.095,110.165,110.045,110.06,42252
20081201|2008-09-16 03:30,16,110.055,110.1,110.04,110.045,24395
20081201|2008-09-16 04:00,16,110.045,110.1,109.945,109.98,38159
20081201|2008-09-16 04:30,16,109.98,110.08,109.97,110.02,21276
20081201|2008-09-16 05:00,16,110.02,110.03,109.955,109.97,30102
20081201|2008-09-16 05:30,16,109.965,110.18,109.93,110.16,44574
20081201|2008-09-16 06:00,16,110.165,110.275,110.145,110.175,47895
20081201|2008-09-16 06:30,16,110.175,110.245,110.105,110.145,46841
20081201|2008-09-16 07:00,16,110.14,110.17,110.01,110.1,43101
20081201|2008-09-16 07:30,16,110.095,110.23,110.07,110.205,34390
20081201|2008-09-16 08:00,16,110.2,110.285,110.175,110.225,49002
20081201|2008-09-16 08:30,16,110.225,110.24,110.06,110.145,48378
20081201|2008-09-16 09:00,16,110.145,110.145,109.975,109.975,55991
20081201|2008-09-16 09:30,16,109.975,110.04,109.75,109.82,78367
20081201|2008-09-16 10:00,16,109.825,110.03,109.71,109.96,91475
20081201|2008-09-16 10:30,16,109.955,109.985,109.875,109.88,24009
20081201|2008-09-16 11:00,16,109.875,109.885,109.735,109.76,25534
20081201|2008-09-16 11:30,16,109.755,109.775,109.68,109.705,18670
20081201|2008-09-16 12:00,16,109.705,109.72,109.66,109.7,10373
20081201|2008-09-16 12:30,16,109.695,109.735,109.685,109.705,3582
20081201|2008-09-16 13:00,16,109.705,109.85,109.625,109.635,11462
20081201|2008-09-16 13:30,16,109.635,109.705,109.345,109.37,9106
20081201|2008-09-16 14:00,16,109.37,109.41,109.32,109.395,3270
20081201|2008-09-16 14:30,16,109.41,109.415,109.315,109.315,1368
20081201|2008-09-16 15:00,16,109.3,109.3,109.3,109.3,29
20081201|2008-09-17 01:00,17,109.6,109.6,109.365,109.445,30418
20081201|2008-09-17 01:30,17,109.445,109.485,109.26,109.375,30764
20081201|2008-09-17 02:00,17,109.375,109.47,109.325,109.465,39288
20081201|2008-09-17 02:30,17,109.465,109.76,109.445,109.735,62515
20081201|2008-09-17 03:00,17,109.735,109.745,109.505,109.57,40901
20081201|2008-09-17 03:30,17,109.58,109.61,109.49,109.55,29243
20081201|2008-09-17 04:00,17,109.555,109.63,109.505,109.575,32050
20081201|2008-09-17 04:30,17,109.565,109.58,109.465,109.465,33574
20081201|2008-09-17 05:00,17,109.465,109.48,109.35,109.38,32382
20081201|2008-09-17 05:30,17,109.375,109.42,109.3,109.375,34972
20081201|2008-09-17 06:00,17,109.375,109.425,109.365,109.395,23997
20081201|2008-09-17 06:30,17,109.395,109.485,109.37,109.395,25868
20081201|2008-09-17 07:00,17,109.39,109.565,109.385,109.53,28780
20081201|2008-09-17 07:30,17,109.53,109.64,109.36,109.625,45692
20081201|2008-09-17 08:00,17,109.625,110,109.59,109.845,62738
20081201|2008-09-17 08:30,17,109.85,109.915,109.57,109.595,48595
20081201|2008-09-17 09:00,17,109.595,109.81,109.515,109.745,54620
20081201|2008-09-17 09:30,17,109.74,109.84,109.72,109.77,32404
20081201|2008-09-17 10:00,17,109.77,109.9,109.76,109.89,38121
20081201|2008-09-17 10:30,17,109.89,109.975,109.83,109.975,28878
20081201|2008-09-17 11:00,17,109.975,110.35,109.975,110.275,28856
20081201|2008-09-17 11:30,17,110.275,110.275,110.08,110.125,16005
20081201|2008-09-17 12:00,17,110.125,110.185,110.1,110.185,2664
20081201|2008-09-17 12:30,17,110.165,110.21,110.135,110.15,1628
20081201|2008-09-17 13:00,17,110.17,110.17,110.06,110.075,1138
20081201|2008-09-17 13:30,17,110.075,110.1,110,110.055,903
20081201|2008-09-17 14:00,17,110.05,110.05,109.985,110.01,1220
20081201|2008-09-17 14:30,17,110.015,110.08,109.98,110.075,504
20081201|2008-09-17 15:00,17,110.08,110.08,110.08,110.08,14
20081201|2008-09-18 01:00,18,110.01,110.12,110,110.03,19322
20081201|2008-09-18 01:30,18,110.025,110.15,110,110.015,15738
20081201|2008-09-18 02:00,18,110.015,110.08,109.77,110.04,53372
20081201|2008-09-18 02:30,18,110.045,110.15,109.93,110.135,28689
20081201|2008-09-18 03:00,18,110.135,110.17,109.89,109.92,32389
20081201|2008-09-18 03:30,18,109.925,109.935,109.695,109.74,62572
20081201|2008-09-18 04:00,18,109.735,109.82,109.71,109.755,24471
20081201|2008-09-18 04:30,18,109.755,109.78,109.7,109.72,36369
20081201|2008-09-18 05:00,18,109.72,109.805,109.705,109.795,15617
20081201|2008-09-18 05:30,18,109.795,109.845,109.79,109.83,20696
20081201|2008-09-18 06:00,18,109.825,109.835,109.715,109.72,15372
20081201|2008-09-18 06:30,18,109.72,109.735,109.56,109.675,29309
20081201|2008-09-18 07:00,18,109.675,109.72,109.625,109.68,21659
20081201|2008-09-18 07:30,18,109.68,109.695,109.6,109.67,24413
20081201|2008-09-18 08:00,18,109.67,109.745,109.59,109.635,35293
20081201|2008-09-18 08:30,18,109.635,109.695,109.44,109.455,43036
20081201|2008-09-18 09:00,18,109.455,109.73,109.44,109.665,38690
20081201|2008-09-18 09:30,18,109.665,109.78,109.49,109.55,51615
20081201|2008-09-18 10:00,18,109.55,109.785,109.52,109.74,40042
20081201|2008-09-18 10:30,18,109.74,109.785,109.615,109.675,24850
20081201|2008-09-18 11:00,18,109.675,109.72,109.545,109.58,19465
20081201|2008-09-18 11:30,18,109.58,109.8,109.575,109.775,18598
20081201|2008-09-18 12:00,18,109.775,109.81,109.64,109.67,6254
20081201|2008-09-18 12:30,18,109.67,109.695,109.59,109.62,1924
20081201|2008-09-18 13:00,18,109.625,109.715,109.625,109.655,650
20081201|2008-09-18 13:30,18,109.655,109.67,109.53,109.55,1303
20081201|2008-09-18 14:00,18,109.57,109.57,109.23,109.285,4308
20081201|2008-09-18 14:30,18,109.28,109.295,109.165,109.245,1374
20081201|2008-09-18 15:00,18,109.25,109.25,109.25,109.25,15
20081201|2008-09-19 01:00,19,109.035,109.035,108.765,108.82,40414
20081201|2008-09-19 01:30,19,108.825,108.895,108.67,108.72,42382
20081201|2008-09-19 02:00,19,108.72,108.86,108.71,108.835,35605
20081201|2008-09-19 02:30,19,108.835,108.89,108.77,108.885,34851
20081201|2008-09-19 03:00,19,108.88,109.045,108.88,108.965,34668
20081201|2008-09-19 03:30,19,108.965,109.035,108.865,108.885,26020
20081201|2008-09-19 04:00,19,108.885,108.955,108.875,108.955,18567
20081201|2008-09-19 04:30,19,108.955,109.015,108.93,108.935,25033
20081201|2008-09-19 05:00,19,108.935,108.94,108.855,108.935,21765
20081201|2008-09-19 05:30,19,108.93,109.04,108.895,109.035,29640
20081201|2008-09-19 06:00,19,109.03,109.05,108.925,108.95,25197
20081201|2008-09-19 06:30,19,108.95,108.995,108.82,108.84,49200
20081201|2008-09-19 07:00,19,108.845,108.85,108.5,108.575,60416
20081201|2008-09-19 07:30,19,108.57,108.57,108.36,108.545,61096
20081201|2008-09-19 08:00,19,108.54,108.55,108.405,108.455,39372
20081201|2008-09-19 08:30,19,108.445,108.535,108.415,108.435,38475
20081201|2008-09-19 09:00,19,108.435,108.59,108.43,108.5,39503
20081201|2008-09-19 09:30,19,108.505,108.525,108.355,108.41,40979
20081201|2008-09-19 10:00,19,108.41,108.435,108.2,108.3,42652
20081201|2008-09-19 10:30,19,108.3,108.31,108.215,108.295,28419
20081201|2008-09-19 11:00,19,108.3,108.31,108.145,108.185,12704
20081201|2008-09-19 11:30,19,108.185,108.25,108.14,108.23,32732
20081201|2008-09-19 12:00,19,108.23,108.285,108.22,108.265,1947
20081201|2008-09-19 12:30,19,108.26,108.275,108.25,108.255,468
20081201|2008-09-19 13:00,19,108.25,108.27,108.185,108.185,1346
20081201|2008-09-19 13:30,19,108.18,108.22,108.18,108.185,200
20081201|2008-09-19 14:00,19,108.185,108.21,108.18,108.21,761
20081201|2008-09-19 14:30,19,108.23,108.23,108.18,108.185,582
20081201|2008-09-22 01:00,22,108.295,108.335,108.24,108.275,13949
20081201|2008-09-22 01:30,22,108.275,108.29,108.165,108.205,17728
20081201|2008-09-22 02:00,22,108.205,108.42,108.205,108.31,29805
20081201|2008-09-22 02:30,22,108.315,108.335,108.27,108.315,12316
20081201|2008-09-22 03:00,22,108.32,108.49,108.31,108.45,25494
20081201|2008-09-22 03:30,22,108.455,108.49,108.35,108.38,22269
20081201|2008-09-22 04:00,22,108.385,108.42,108.325,108.345,17943
20081201|2008-09-22 04:30,22,108.34,108.435,108.34,108.425,13352
20081201|2008-09-22 05:00,22,108.425,108.48,108.42,108.455,18435
20081201|2008-09-22 05:30,22,108.45,108.46,108.335,108.36,20717
20081201|2008-09-22 06:00,22,108.36,108.365,108.2,108.26,29565
20081201|2008-09-22 06:30,22,108.26,108.345,108.255,108.32,23156
20081201|2008-09-22 07:00,22,108.325,108.33,108.215,108.215,26170
20081201|2008-09-22 07:30,22,108.215,108.28,108.195,108.25,44004
20081201|2008-09-22 08:00,22,108.25,108.25,108.07,108.115,53833
20081201|2008-09-22 08:30,22,108.11,108.23,108.11,108.23,30410
20081201|2008-09-22 09:00,22,108.23,108.24,108.1,108.105,26922
20081201|2008-09-22 09:30,22,108.105,108.15,108.09,108.11,29542
20081201|2008-09-22 10:00,22,108.105,108.255,108.105,108.19,30313
20081201|2008-09-22 10:30,22,108.19,108.24,108.155,108.155,13662
20081201|2008-09-22 11:00,22,108.15,108.22,108.135,108.17,7777
20081201|2008-09-22 11:30,22,108.17,108.215,108.16,108.185,5873
20081201|2008-09-22 12:00,22,108.185,108.25,108.18,108.24,1234
20081201|2008-09-22 12:30,22,108.235,108.28,108.205,108.245,1142
20081201|2008-09-22 13:00,22,108.25,108.28,108.24,108.27,531
20081201|2008-09-22 13:30,22,108.265,108.29,108.22,108.29,813
20081201|2008-09-22 14:00,22,108.285,108.29,108.245,108.29,667
20081201|2008-09-22 14:30,22,108.29,108.31,108.29,108.29,459
20081201|2008-09-22 15:00,22,108.3,108.3,108.3,108.3,9
20081201|2008-09-23 01:00,23,108.24,108.34,108.215,108.325,9304
20081201|2008-09-23 01:30,23,108.325,108.43,108.325,108.4,11394
20081201|2008-09-23 02:00,23,108.405,108.475,108.37,108.42,26766
20081201|2008-09-23 02:30,23,108.42,108.55,108.41,108.455,34334
20081201|2008-09-23 03:00,23,108.455,108.495,108.445,108.47,15786
20081201|2008-09-23 03:30,23,108.47,108.49,108.415,108.43,23554
20081201|2008-09-23 04:00,23,108.435,108.56,108.43,108.53,31965
20081201|2008-09-23 04:30,23,108.525,108.54,108.435,108.48,23458
20081201|2008-09-23 05:00,23,108.47,108.62,108.46,108.62,24016
20081201|2008-09-23 05:30,23,108.625,108.645,108.575,108.595,17365
20081201|2008-09-23 06:00,23,108.595,108.6,108.49,108.515,18094
20081201|2008-09-23 06:30,23,108.51,108.525,108.45,108.52,19544
20081201|2008-09-23 07:00,23,108.52,108.68,108.52,108.64,32455
20081201|2008-09-23 07:30,23,108.635,108.645,108.53,108.625,24694
20081201|2008-09-23 08:00,23,108.625,108.625,108.48,108.555,29818
20081201|2008-09-23 08:30,23,108.555,108.555,108.37,108.485,36790
20081201|2008-09-23 09:00,23,108.485,108.515,108.415,108.47,40359
20081201|2008-09-23 09:30,23,108.47,108.6,108.455,108.55,43424
20081201|2008-09-23 10:00,23,108.55,108.555,108.445,108.475,37488
20081201|2008-09-23 10:30,23,108.475,108.52,108.43,108.515,35573
20081201|2008-09-23 11:00,23,108.515,108.56,108.45,108.545,15751
20081201|2008-09-23 11:30,23,108.545,108.605,108.535,108.585,5836
20081201|2008-09-23 12:00,23,108.585,108.645,108.57,108.635,5167
20081201|2008-09-23 12:30,23,108.635,108.665,108.585,108.585,2670
20081201|2008-09-23 13:00,23,108.59,108.625,108.555,108.555,1147
20081201|2008-09-23 13:30,23,108.565,108.595,108.54,108.545,506
20081201|2008-09-23 14:00,23,108.54,108.555,108.535,108.555,266
20081201|2008-09-23 14:30,23,108.57,108.625,108.555,108.625,190
20081201|2008-09-23 15:00,23,108.6,108.6,108.6,108.6,6
20081201|2008-09-24 01:00,24,108.495,108.53,108.445,108.52,9950
20081201|2008-09-24 01:30,24,108.52,108.61,108.515,108.6,11701
20081201|2008-09-24 02:00,24,108.595,108.63,108.565,108.61,13535
20081201|2008-09-24 02:30,24,108.61,108.76,108.61,108.69,47762
20081201|2008-09-24 03:00,24,108.685,108.9,108.67,108.81,50135
20081201|2008-09-24 03:30,24,108.805,108.83,108.74,108.785,57265
20081201|2008-09-24 04:00,24,108.785,108.855,108.725,108.845,49447
20081201|2008-09-24 04:30,24,108.845,108.895,108.83,108.835,25852
20081201|2008-09-24 05:00,24,108.835,108.925,108.785,108.92,39232
20081201|2008-09-24 05:30,24,108.92,108.925,108.865,108.89,25697
20081201|2008-09-24 06:00,24,108.885,108.885,108.77,108.77,27564
20081201|2008-09-24 06:30,24,108.77,108.855,108.75,108.81,24799
20081201|2008-09-24 07:00,24,108.805,108.83,108.76,108.775,22838
20081201|2008-09-24 07:30,24,108.775,108.84,108.77,108.805,20409
20081201|2008-09-24 08:00,24,108.8,108.895,108.795,108.865,24243
20081201|2008-09-24 08:30,24,108.865,108.92,108.79,108.9,44495
20081201|2008-09-24 09:00,24,108.905,108.99,108.87,108.87,49808
20081201|2008-09-24 09:30,24,108.87,108.945,108.82,108.925,43948
20081201|2008-09-24 10:00,24,108.925,108.995,108.905,108.945,27629
20081201|2008-09-24 10:30,24,108.945,108.97,108.92,108.94,15319
20081201|2008-09-24 11:00,24,108.94,108.98,108.93,108.975,10056
20081201|2008-09-24 11:30,24,108.97,109,108.905,108.905,6781
20081201|2008-09-24 12:00,24,108.905,108.925,108.9,108.925,1264
20081201|2008-09-24 12:30,24,108.92,108.94,108.885,108.94,1088
20081201|2008-09-24 13:00,24,108.93,108.965,108.93,108.93,403
20081201|2008-09-24 13:30,24,108.92,108.975,108.9,108.965,282
20081201|2008-09-24 14:00,24,108.97,108.975,108.9,108.94,286
20081201|2008-09-24 14:30,24,108.94,109.01,108.93,108.97,557
20081201|2008-09-24 15:00,24,108.935,108.935,108.935,108.935,3
20081201|2008-09-25 01:00,25,108.865,108.925,108.835,108.895,7495
20081201|2008-09-25 01:30,25,108.89,108.92,108.855,108.91,7556
20081201|2008-09-25 02:00,25,108.91,108.985,108.87,108.955,19712
20081201|2008-09-25 02:30,25,108.95,108.97,108.86,108.885,24662
20081201|2008-09-25 03:00,25,108.885,108.905,108.815,108.86,21615
20081201|2008-09-25 03:30,25,108.855,108.875,108.715,108.73,32919
20081201|2008-09-25 04:00,25,108.735,108.76,108.685,108.725,33325
20081201|2008-09-25 04:30,25,108.725,108.8,108.69,108.765,21465
20081201|2008-09-25 05:00,25,108.765,108.8,108.71,108.795,19470
20081201|2008-09-25 05:30,25,108.795,108.92,108.75,108.86,33249
20081201|2008-09-25 06:00,25,108.855,108.89,108.79,108.83,28156
20081201|2008-09-25 06:30,25,108.835,108.885,108.695,108.73,27790
20081201|2008-09-25 07:00,25,108.73,108.77,108.63,108.73,56192
20081201|2008-09-25 07:30,25,108.735,108.8,108.7,108.78,37231
20081201|2008-09-25 08:00,25,108.78,108.785,108.66,108.75,27018
20081201|2008-09-25 08:30,25,108.75,108.8,108.64,108.75,39624
20081201|2008-09-25 09:00,25,108.745,108.795,108.58,108.62,38071
20081201|2008-09-25 09:30,25,108.625,108.725,108.605,108.72,19713
20081201|2008-09-25 10:00,25,108.72,108.735,108.6,108.645,30027
20081201|2008-09-25 10:30,25,108.645,108.68,108.63,108.66,12359
20081201|2008-09-25 11:00,25,108.66,108.675,108.63,108.665,8388
20081201|2008-09-25 11:30,25,108.66,108.665,108.62,108.62,4637
20081201|2008-09-25 12:00,25,108.625,108.625,108.55,108.585,2186
20081201|2008-09-25 12:30,25,108.59,108.665,108.575,108.61,520
20081201|2008-09-25 13:00,25,108.62,108.68,108.62,108.66,419
20081201|2008-09-25 13:30,25,108.645,108.77,108.625,108.685,1343
20081201|2008-09-25 14:00,25,108.685,108.695,108.66,108.675,145
20081201|2008-09-25 14:30,25,108.7,108.75,108.685,108.75,292
20081201|2008-09-25 15:00,25,108.725,108.725,108.725,108.725,21
20081201|2008-09-26 01:00,26,108.88,108.895,108.825,108.845,7815
20081201|2008-09-26 01:30,26,108.845,108.85,108.785,108.795,8424
20081201|2008-09-26 02:00,26,108.795,108.88,108.795,108.84,12750
20081201|2008-09-26 02:30,26,108.84,108.89,108.835,108.875,13023
20081201|2008-09-26 03:00,26,108.87,108.985,108.865,108.97,36265
20081201|2008-09-26 03:30,26,108.975,109,108.88,108.93,19357
20081201|2008-09-26 04:00,26,108.93,108.965,108.88,108.895,25717
20081201|2008-09-26 04:30,26,108.895,108.91,108.88,108.885,14990
20081201|2008-09-26 05:00,26,108.89,108.905,108.86,108.895,22882
20081201|2008-09-26 05:30,26,108.89,108.91,108.87,108.895,11753
20081201|2008-09-26 06:00,26,108.895,108.9,108.83,108.87,9802
20081201|2008-09-26 06:30,26,108.87,109,108.85,108.99,20235
20081201|2008-09-26 07:00,26,108.995,109.185,108.98,109.175,38070
20081201|2008-09-26 07:30,26,109.175,109.29,109.135,109.255,42874
20081201|2008-09-26 08:00,26,109.25,109.355,109.14,109.275,50161
20081201|2008-09-26 08:30,26,109.265,109.275,109.11,109.14,39333
20081201|2008-09-26 09:00,26,109.14,109.27,109.105,109.255,27292
20081201|2008-09-26 09:30,26,109.255,109.345,109.215,109.225,30671
20081201|2008-09-26 10:00,26,109.23,109.235,109.12,109.165,20463
20081201|2008-09-26 10:30,26,109.17,109.235,109.155,109.2,12842
20081201|2008-09-26 11:00,26,109.205,109.24,109.19,109.215,9221
20081201|2008-09-26 11:30,26,109.22,109.22,109.165,109.165,22706
20081201|2008-09-26 12:00,26,109.17,109.2,109.15,109.155,883
20081201|2008-09-26 12:30,26,109.16,109.18,109.14,109.165,566
20081201|2008-09-26 13:00,26,109.17,109.175,109.15,109.175,340
20081201|2008-09-26 13:30,26,109.165,109.17,109.125,109.13,290
20081201|2008-09-26 14:00,26,109.125,109.14,109.11,109.14,462
20081201|2008-09-26 14:30,26,109.11,109.115,109.03,109.035,890
20081201|2008-09-26 15:00,26,109.02,109.02,109.02,109.02,42
20081201|2008-09-29 01:00,29,109.22,109.38,109.12,109.325,16304
20081201|2008-09-29 01:30,29,109.325,109.51,109.295,109.42,21029
20081201|2008-09-29 02:00,29,109.42,109.55,109.335,109.485,29706
20081201|2008-09-29 02:30,29,109.49,109.97,109.435,109.805,57553
20081201|2008-09-29 03:00,29,109.805,109.815,109.74,109.78,30933
20081201|2008-09-29 03:30,29,109.78,109.825,109.705,109.745,24728
20081201|2008-09-29 04:00,29,109.745,109.845,109.645,109.84,21336
20081201|2008-09-29 04:30,29,109.845,109.935,109.845,109.88,29003
20081201|2008-09-29 05:00,29,109.875,109.885,109.8,109.81,21747
20081201|2008-09-29 05:30,29,109.81,109.875,109.805,109.87,17742
20081201|2008-09-29 06:00,29,109.875,109.965,109.85,109.895,22217
20081201|2008-09-29 06:30,29,109.9,109.9,109.745,109.8,32972
20081201|2008-09-29 07:00,29,109.8,109.885,109.73,109.83,25105
20081201|2008-09-29 07:30,29,109.83,110.025,109.82,109.98,31321
20081201|2008-09-29 08:00,29,109.985,110.055,109.91,109.985,29527
20081201|2008-09-29 08:30,29,109.985,110.2,109.985,110.05,54078
20081201|2008-09-29 09:00,29,110.05,110.285,110.035,110.11,51829
20081201|2008-09-29 09:30,29,110.11,110.255,110.045,110.055,37752
20081201|2008-09-29 10:00,29,110.055,110.235,110.05,110.18,36245
20081201|2008-09-29 10:30,29,110.175,110.27,110.165,110.22,15271
20081201|2008-09-29 11:00,29,110.22,110.24,110.18,110.23,5985
20081201|2008-09-29 11:30,29,110.23,110.26,110.06,110.07,6756
20081201|2008-09-29 12:00,29,110.065,110.09,110.04,110.04,2169
20081201|2008-09-29 12:30,29,110.04,110.485,109.99,110.36,14363
20081201|2008-09-29 13:00,29,110.36,110.54,110.295,110.525,3122
20081201|2008-09-29 13:30,29,110.475,110.49,110.42,110.435,891
20081201|2008-09-29 14:00,29,110.46,110.67,110.435,110.645,1035
20081201|2008-09-29 14:30,29,110.615,110.65,110.475,110.495,477
20081201|2008-09-29 15:00,29,110.455,110.455,110.455,110.455,13
20081201|2008-09-30 01:00,30,110.395,110.575,110.16,110.275,31036
20081201|2008-09-30 01:30,30,110.265,110.39,110.26,110.34,25219
20081201|2008-09-30 02:00,30,110.34,110.355,110.065,110.075,47413
20081201|2008-09-30 02:30,30,110.07,110.075,109.85,109.86,42946
20081201|2008-09-30 03:00,30,109.865,110.02,109.84,110.01,33198
20081201|2008-09-30 03:30,30,110.01,110.11,109.995,110.005,24975
20081201|2008-09-30 04:00,30,110.01,110.085,109.945,110.08,24989
20081201|2008-09-30 04:30,30,110.075,110.075,109.985,109.985,20467
20081201|2008-09-30 05:00,30,109.99,109.99,109.845,109.85,27636
20081201|2008-09-30 05:30,30,109.85,109.945,109.81,109.935,27830
20081201|2008-09-30 06:00,30,109.935,110.04,109.935,110.03,20192
20081201|2008-09-30 06:30,30,110.03,110.05,109.935,109.99,14515
20081201|2008-09-30 07:00,30,109.995,110.03,109.955,109.98,12944
20081201|2008-09-30 07:30,30,109.98,110.115,109.97,110.1,26482
20081201|2008-09-30 08:00,30,110.1,110.19,110.085,110.18,24015
20081201|2008-09-30 08:30,30,110.18,110.215,110.05,110.065,28208
20081201|2008-09-30 09:00,30,110.06,110.07,109.645,109.84,51218
20081201|2008-09-30 09:30,30,109.84,109.89,109.77,109.885,34393
20081201|2008-09-30 10:00,30,109.88,109.9,109.685,109.805,50997
20081201|2008-09-30 10:30,30,109.805,109.81,109.71,109.75,17392
20081201|2008-09-30 11:00,30,109.75,109.815,109.745,109.77,7225
20081201|2008-09-30 11:30,30,109.765,109.8,109.74,109.785,7105
20081201|2008-09-30 12:00,30,109.785,109.79,109.71,109.735,4102
20081201|2008-09-30 12:30,30,109.73,109.755,109.675,109.72,2000
20081201|2008-09-30 13:00,30,109.72,109.775,109.705,109.745,502
20081201|2008-09-30 13:30,30,109.73,109.73,109.62,109.64,604
20081201|2008-09-30 14:00,30,109.645,109.66,109.565,109.635,1115
20081201|2008-09-30 14:30,30,109.625,109.63,109.555,109.615,851
20081201|2008-09-30 15:00,30,109.72,109.72,109.72,109.72,10
20081201|2008-10-01 01:00,1,109.89,109.945,109.76,109.88,17604
20081201|2008-10-01 01:30,1,109.88,109.925,109.765,109.815,16252
20081201|2008-10-01 02:00,1,109.81,109.86,109.76,109.86,15393
20081201|2008-10-01 02:30,1,109.855,109.89,109.63,109.635,35638
20081201|2008-10-01 03:00,1,109.635,109.695,109.54,109.67,49435
20081201|2008-10-01 03:30,1,109.68,109.83,109.665,109.745,26222
20081201|2008-10-01 04:00,1,109.745,109.76,109.645,109.71,24305
20081201|2008-10-01 04:30,1,109.71,109.79,109.685,109.72,27581
20081201|2008-10-01 05:00,1,109.72,109.79,109.655,109.755,30834
20081201|2008-10-01 05:30,1,109.755,109.845,109.735,109.805,21048
20081201|2008-10-01 06:00,1,109.805,109.825,109.78,109.81,12333
20081201|2008-10-01 06:30,1,109.805,109.87,109.765,109.82,16032
20081201|2008-10-01 07:00,1,109.825,109.9,109.795,109.805,20175
20081201|2008-10-01 07:30,1,109.805,109.815,109.765,109.8,24899
20081201|2008-10-01 08:00,1,109.8,109.895,109.785,109.81,22686
20081201|2008-10-01 08:30,1,109.815,109.985,109.805,109.945,32288
20081201|2008-10-01 09:00,1,109.945,110.115,109.945,109.97,49821
20081201|2008-10-01 09:30,1,109.965,110.04,109.96,109.975,29323
20081201|2008-10-01 10:00,1,109.98,110.02,109.93,109.94,26157
20081201|2008-10-01 10:30,1,109.94,109.965,109.885,109.89,16384
20081201|2008-10-01 11:00,1,109.895,109.935,109.835,109.895,12791
20081201|2008-10-01 11:30,1,109.89,109.89,109.715,109.74,16860
20081201|2008-10-01 12:00,1,109.74,109.8,109.74,109.785,2742
20081201|2008-10-01 12:30,1,109.795,109.84,109.75,109.8,1381
20081201|2008-10-01 13:00,1,109.81,109.815,109.755,109.78,305
20081201|2008-10-01 13:30,1,109.76,109.825,109.74,109.825,679
20081201|2008-10-01 14:00,1,109.825,109.85,109.82,109.835,481
20081201|2008-10-01 14:30,1,109.82,109.865,109.81,109.825,427
20081201|2008-10-01 15:00,1,109.83,109.83,109.83,109.83,10
20081201|2008-10-02 01:00,2,109.96,109.98,109.86,109.91,12393
20081201|2008-10-02 01:30,2,109.905,109.905,109.815,109.875,9745
20081201|2008-10-02 02:00,2,109.875,109.94,109.855,109.92,15473
20081201|2008-10-02 02:30,2,109.915,109.94,109.895,109.895,16846
20081201|2008-10-02 03:00,2,109.9,109.905,109.77,109.78,28433
20081201|2008-10-02 03:30,2,109.78,109.8,109.73,109.76,35947
20081201|2008-10-02 04:00,2,109.76,109.775,109.705,109.775,28768
20081201|2008-10-02 04:30,2,109.775,109.855,109.75,109.835,19922
20081201|2008-10-02 05:00,2,109.84,109.895,109.815,109.86,15473
20081201|2008-10-02 05:30,2,109.86,109.915,109.84,109.875,18332
20081201|2008-10-02 06:00,2,109.875,110.01,109.865,109.995,28989
20081201|2008-10-02 06:30,2,109.995,110.145,109.96,110.055,41682
20081201|2008-10-02 07:00,2,110.055,110.095,110,110.085,26601
20081201|2008-10-02 07:30,2,110.085,110.5,110.065,110.365,106986
20081201|2008-10-02 08:00,2,110.37,110.41,110.195,110.215,45131
20081201|2008-10-02 08:30,2,110.215,110.265,110.16,110.25,47373
20081201|2008-10-02 09:00,2,110.25,110.36,110.22,110.355,28854
20081201|2008-10-02 09:30,2,110.355,110.43,110.31,110.335,29922
20081201|2008-10-02 10:00,2,110.33,110.435,110.305,110.425,31538
20081201|2008-10-02 10:30,2,110.43,110.435,110.38,110.415,21246
20081201|2008-10-02 11:00,2,110.42,110.545,110.405,110.515,18018
20081201|2008-10-02 11:30,2,110.52,110.54,110.435,110.48,6835
20081201|2008-10-02 12:00,2,110.485,110.54,110.485,110.53,790
20081201|2008-10-02 12:30,2,110.52,110.55,110.435,110.435,1420
20081201|2008-10-02 13:00,2,110.435,110.455,110.42,110.42,272
20081201|2008-10-02 13:30,2,110.43,110.49,110.42,110.44,1219
20081201|2008-10-02 14:00,2,110.435,110.495,110.425,110.49,826
20081201|2008-10-02 14:30,2,110.495,110.53,110.45,110.46,257
20081201|2008-10-02 15:00,2,110.5,110.5,110.5,110.5,3
20081201|2008-10-03 01:00,3,110.425,110.545,110.385,110.495,9975
20081201|2008-10-03 01:30,3,110.495,110.62,110.455,110.54,15425
20081201|2008-10-03 02:00,3,110.545,110.73,110.54,110.6,50166
20081201|2008-10-03 02:30,3,110.6,110.69,110.565,110.62,27449
20081201|2008-10-03 03:00,3,110.625,110.685,110.62,110.685,19980
20081201|2008-10-03 03:30,3,110.685,110.72,110.66,110.705,29376
20081201|2008-10-03 04:00,3,110.7,110.705,110.62,110.655,21613
20081201|2008-10-03 04:30,3,110.66,110.765,110.645,110.735,33719
20081201|2008-10-03 05:00,3,110.735,110.755,110.62,110.625,21003
20081201|2008-10-03 05:30,3,110.625,110.795,110.625,110.695,24641
20081201|2008-10-03 06:00,3,110.7,110.79,110.625,110.755,38356
20081201|2008-10-03 06:30,3,110.755,110.92,110.745,110.845,36334
20081201|2008-10-03 07:00,3,110.845,110.91,110.725,110.76,31819
20081201|2008-10-03 07:30,3,110.76,110.78,110.585,110.695,41830
20081201|2008-10-03 08:00,3,110.7,110.77,110.57,110.655,29848
20081201|2008-10-03 08:30,3,110.655,110.67,110.5,110.585,45512
20081201|2008-10-03 09:00,3,110.585,110.62,110.43,110.48,30744
20081201|2008-10-03 09:30,3,110.475,110.605,110.4,110.445,42157
20081201|2008-10-03 10:00,3,110.44,110.535,110.385,110.5,29466
20081201|2008-10-03 10:30,3,110.5,110.505,110.415,110.46,17764
20081201|2008-10-03 11:00,3,110.465,110.485,110.38,110.395,10856
20081201|2008-10-03 11:30,3,110.4,110.435,110.285,110.295,9832
20081201|2008-10-03 12:00,3,110.295,110.425,110.235,110.375,8899
20081201|2008-10-03 12:30,3,110.38,110.585,110.38,110.54,1962
20081201|2008-10-03 13:00,3,110.555,110.645,110.505,110.64,669
20081201|2008-10-03 13:30,3,110.64,110.69,110.575,110.62,1115
20081201|2008-10-03 14:00,3,110.61,110.7,110.59,110.7,235
20081201|2008-10-03 14:30,3,110.67,110.75,110.67,110.74,833
20081201|2008-10-03 15:00,3,110.75,110.75,110.75,110.75,6
20081201|2008-10-06 01:00,6,110.95,111.08,110.95,111.075,25333
20081201|2008-10-06 01:30,6,111.075,111.085,110.9,111.04,16914
20081201|2008-10-06 02:00,6,111.045,111.055,110.89,110.995,22733
20081201|2008-10-06 02:30,6,110.995,111.08,110.945,111.07,18269
20081201|2008-10-06 03:00,6,111.07,111.265,111.065,111.185,33763
20081201|2008-10-06 03:30,6,111.18,111.47,111.175,111.41,46515
20081201|2008-10-06 04:00,6,111.41,111.41,111.195,111.22,33325
20081201|2008-10-06 04:30,6,111.225,111.435,111.215,111.33,29916
20081201|2008-10-06 05:00,6,111.33,111.435,111.325,111.38,20452
20081201|2008-10-06 05:30,6,111.38,111.4,111.265,111.325,16740
20081201|2008-10-06 06:00,6,111.325,111.38,111.28,111.38,12941
20081201|2008-10-06 06:30,6,111.38,111.385,111.215,111.295,27523
20081201|2008-10-06 07:00,6,111.3,111.35,111.2,111.205,31985
20081201|2008-10-06 07:30,6,111.21,111.295,111.15,111.28,23225
20081201|2008-10-06 08:00,6,111.28,111.38,111.245,111.325,23219
20081201|2008-10-06 08:30,6,111.325,111.355,111.205,111.34,23157
20081201|2008-10-06 09:00,6,111.335,111.485,111.255,111.465,29933
20081201|2008-10-06 09:30,6,111.465,111.61,111.365,111.41,35899
20081201|2008-10-06 10:00,6,111.41,111.48,111.32,111.345,23306
20081201|2008-10-06 10:30,6,111.345,111.375,111.275,111.31,18152
20081201|2008-10-06 11:00,6,111.31,111.375,111.24,111.355,11865
20081201|2008-10-06 11:30,6,111.34,111.405,111.285,111.34,5234
20081201|2008-10-06 12:00,6,111.34,111.435,111.325,111.37,6474
20081201|2008-10-06 12:30,6,111.37,111.405,111.355,111.4,2301
20081201|2008-10-06 13:00,6,111.41,111.495,111.4,111.47,1732
20081201|2008-10-06 13:30,6,111.48,111.59,111.475,111.58,925
20081201|2008-10-06 14:00,6,111.575,111.585,111.415,111.415,844
20081201|2008-10-06 14:30,6,111.405,111.42,111.205,111.205,3323
20081201|2008-10-06 15:00,6,111.23,111.23,111.23,111.23,16
20081201|2008-10-07 01:00,7,111.2,111.26,111.105,111.115,25219
20081201|2008-10-07 01:30,7,111.105,111.2,111.025,111.18,23523
20081201|2008-10-07 02:00,7,111.19,111.205,111.005,111.105,28025
20081201|2008-10-07 02:30,7,111.11,111.215,111.11,111.18,32080
20081201|2008-10-07 03:00,7,111.18,111.6,111.175,111.54,51093
20081201|2008-10-07 03:30,7,111.535,111.55,111.32,111.395,42262
20081201|2008-10-07 04:00,7,111.395,111.4,111.295,111.335,31704
20081201|2008-10-07 04:30,7,111.33,111.35,111.235,111.28,26053
20081201|2008-10-07 05:00,7,111.28,111.355,111.245,111.33,20058
20081201|2008-10-07 05:30,7,111.335,111.37,111.24,111.24,23261
20081201|2008-10-07 06:00,7,111.235,111.27,111.16,111.225,22752
20081201|2008-10-07 06:30,7,111.225,111.31,111.19,111.24,23322
20081201|2008-10-07 07:00,7,111.245,111.38,111.235,111.255,22894
20081201|2008-10-07 07:30,7,111.25,111.37,111.09,111.09,30595
20081201|2008-10-07 08:00,7,111.09,111.245,110.81,110.845,98384
20081201|2008-10-07 08:30,7,110.845,111.08,110.815,111.04,52202
20081201|2008-10-07 09:00,7,111.045,111.175,110.93,110.975,53620
20081201|2008-10-07 09:30,7,110.97,111.085,110.935,111.04,29713
20081201|2008-10-07 10:00,7,111.04,111.165,111.005,111.14,33501
20081201|2008-10-07 10:30,7,111.14,111.195,111.06,111.115,22899
20081201|2008-10-07 11:00,7,111.11,111.27,111.11,111.235,13298
20081201|2008-10-07 11:30,7,111.245,111.25,111.175,111.24,7345
20081201|2008-10-07 12:00,7,111.24,111.345,111.225,111.33,3135
20081201|2008-10-07 12:30,7,111.315,111.35,111.28,111.305,1321
20081201|2008-10-07 13:00,7,111.32,111.35,111.235,111.235,893
20081201|2008-10-07 13:30,7,111.235,111.245,111.2,111.245,259
20081201|2008-10-07 14:00,7,111.245,111.32,111.245,111.31,278
20081201|2008-10-07 14:30,7,111.31,111.37,111.28,111.36,988
20081201|2008-10-07 15:00,7,111.39,111.39,111.39,111.39,61
20081201|2008-10-08 01:00,8,111.55,111.765,111.55,111.595,37648
20081201|2008-10-08 01:30,8,111.595,111.63,111.43,111.505,22366
20081201|2008-10-08 02:00,8,111.51,111.595,111.415,111.47,30692
20081201|2008-10-08 02:30,8,111.47,111.69,111.455,111.64,28191
20081201|2008-10-08 03:00,8,111.645,111.65,111.52,111.57,28788
20081201|2008-10-08 03:30,8,111.575,111.635,111.565,111.59,29283
20081201|2008-10-08 04:00,8,111.59,111.71,111.58,111.695,28377
20081201|2008-10-08 04:30,8,111.69,111.7,111.62,111.67,27687
20081201|2008-10-08 05:00,8,111.665,111.765,111.61,111.71,21992
20081201|2008-10-08 05:30,8,111.715,111.9,111.58,111.785,37988
20081201|2008-10-08 06:00,8,111.785,111.81,111.25,111.335,75722
20081201|2008-10-08 06:30,8,111.335,111.435,111.085,111.25,52469
20081201|2008-10-08 07:00,8,111.25,111.41,111.125,111.34,37340
20081201|2008-10-08 07:30,8,111.335,111.535,111.305,111.535,45378
20081201|2008-10-08 08:00,8,111.535,111.665,111.46,111.535,35857
20081201|2008-10-08 08:30,8,111.53,111.545,111.21,111.27,41769
20081201|2008-10-08 09:00,8,111.275,111.445,111.18,111.21,33812
20081201|2008-10-08 09:30,8,111.205,111.32,111.195,111.265,31671
20081201|2008-10-08 10:00,8,111.26,111.33,111.155,111.17,24704
20081201|2008-10-08 10:30,8,111.17,111.22,111.02,111.06,23379
20081201|2008-10-08 11:00,8,111.055,111.14,110.97,111.11,14766
20081201|2008-10-08 11:30,8,111.105,111.115,110.995,111.01,8123
20081201|2008-10-08 12:00,8,111.01,111.01,110.875,110.92,8662
20081201|2008-10-08 12:30,8,110.915,110.95,110.82,110.845,2120
20081201|2008-10-08 13:00,8,110.845,110.93,110.845,110.93,122
20081201|2008-10-08 13:30,8,110.895,110.94,110.86,110.925,341
20081201|2008-10-08 14:00,8,110.91,110.945,110.91,110.935,256
20081201|2008-10-08 14:30,8,110.915,110.94,110.805,110.94,938
20081201|2008-10-08 15:00,8,110.94,110.94,110.94,110.94,11
20081201|2008-10-09 01:00,9,111.1,111.14,110.96,111.03,18209
20081201|2008-10-09 01:30,9,111.035,111.055,110.87,110.935,20067
20081201|2008-10-09 02:00,9,110.935,111.155,110.915,111.03,31062
20081201|2008-10-09 02:30,9,111.03,111.03,110.54,110.66,60380
20081201|2008-10-09 03:00,9,110.655,110.805,110.64,110.715,28279
20081201|2008-10-09 03:30,9,110.71,110.835,110.69,110.735,24609
20081201|2008-10-09 04:00,9,110.735,110.81,110.675,110.69,22268
20081201|2008-10-09 04:30,9,110.695,110.945,110.675,110.88,19506
20081201|2008-10-09 05:00,9,110.88,110.985,110.855,110.92,21766
20081201|2008-10-09 05:30,9,110.925,110.955,110.855,110.915,16038
20081201|2008-10-09 06:00,9,110.91,110.925,110.75,110.77,20875
20081201|2008-10-09 06:30,9,110.775,110.78,110.635,110.72,19264
20081201|2008-10-09 07:00,9,110.725,110.85,110.675,110.845,16310
20081201|2008-10-09 07:30,9,110.845,110.88,110.695,110.71,26945
20081201|2008-10-09 08:00,9,110.705,110.755,110.655,110.74,16793
20081201|2008-10-09 08:30,9,110.745,110.745,110.605,110.705,29554
20081201|2008-10-09 09:00,9,110.705,110.77,110.545,110.72,32669
20081201|2008-10-09 09:30,9,110.72,110.98,110.69,110.875,44012
20081201|2008-10-09 10:00,9,110.875,110.975,110.85,110.88,31249
20081201|2008-10-09 10:30,9,110.87,110.97,110.79,110.94,16897
20081201|2008-10-09 11:00,9,110.94,110.96,110.835,110.905,8740
20081201|2008-10-09 11:30,9,110.905,110.905,110.735,110.75,11084
20081201|2008-10-09 12:00,9,110.75,110.785,110.67,110.71,3834
20081201|2008-10-09 12:30,9,110.715,110.76,110.715,110.76,849
20081201|2008-10-09 13:00,9,110.76,110.8,110.655,110.68,1027
20081201|2008-10-09 13:30,9,110.68,110.73,110.645,110.7,249
20081201|2008-10-09 14:00,9,110.705,110.78,110.69,110.775,1021
20081201|2008-10-09 14:30,9,110.785,111.15,110.755,111.15,756
20081201|2008-10-09 15:00,9,111.11,111.11,111.11,111.11,4
20081201|2008-10-10 01:00,10,111.25,111.38,111.25,111.295,26666
20081201|2008-10-10 01:30,10,111.295,111.315,111.14,111.22,20878
20081201|2008-10-10 02:00,10,111.22,111.47,111.195,111.35,40704
20081201|2008-10-10 02:30,10,111.355,111.38,111.26,111.265,24133
20081201|2008-10-10 03:00,10,111.26,111.285,111.02,111.275,40428
20081201|2008-10-10 03:30,10,111.27,111.3,111.19,111.2,28211
20081201|2008-10-10 04:00,10,111.2,111.215,111.07,111.085,25814
20081201|2008-10-10 04:30,10,111.085,111.235,111.085,111.195,23977
20081201|2008-10-10 05:00,10,111.19,111.2,111.04,111.11,17679
20081201|2008-10-10 05:30,10,111.105,111.13,110.79,110.79,37632
20081201|2008-10-10 06:00,10,110.79,110.79,110.545,110.675,54944
20081201|2008-10-10 06:30,10,110.675,110.77,110.545,110.755,36250
20081201|2008-10-10 07:00,10,110.755,110.785,110.605,110.645,32403
20081201|2008-10-10 07:30,10,110.65,110.725,110.6,110.705,28213
20081201|2008-10-10 08:00,10,110.71,110.82,110.645,110.73,26110
20081201|2008-10-10 08:30,10,110.73,110.96,110.505,110.585,63799
20081201|2008-10-10 09:00,10,110.59,110.645,110.24,110.355,68171
20081201|2008-10-10 09:30,10,110.35,110.645,110.35,110.595,52852
20081201|2008-10-10 10:00,10,110.59,110.75,110.585,110.725,36854
20081201|2008-10-10 10:30,10,110.73,110.75,110.525,110.53,28983
20081201|2008-10-10 11:00,10,110.53,110.555,110.445,110.47,23160
20081201|2008-10-10 11:30,10,110.47,110.615,110.47,110.545,9304
20081201|2008-10-10 12:00,10,110.555,110.585,110.45,110.54,2409
20081201|2008-10-10 12:30,10,110.555,110.7,110.52,110.665,1760
20081201|2008-10-10 13:00,10,110.655,110.69,110.5,110.6,689
20081201|2008-10-10 13:30,10,110.655,110.655,110.525,110.585,81
20081201|2008-10-10 14:00,10,110.535,110.535,110.42,110.48,150
20081201|2008-10-10 14:30,10,110.48,110.51,110.16,110.465,2429
20081201|2008-10-10 15:00,10,110.4,110.4,110.4,110.4,27
20081201|2008-10-13 01:00,13,110.35,110.365,109.925,110.025,26707
20081201|2008-10-13 01:30,13,110.03,110.15,110,110.04,15730
20081201|2008-10-13 02:00,13,110.04,110.075,109.97,110.015,23520
20081201|2008-10-13 02:30,13,110.015,110.05,109.955,110.03,27261
20081201|2008-10-13 03:00,13,110.03,110.05,109.715,109.835,28405
20081201|2008-10-13 03:30,13,109.84,109.91,109.815,109.875,19284
20081201|2008-10-13 04:00,13,109.865,109.98,109.85,109.975,20090
20081201|2008-10-13 04:30,13,109.975,110.115,109.965,110.08,23176
20081201|2008-10-13 05:00,13,110.08,110.21,110.05,110.19,20364
20081201|2008-10-13 05:30,13,110.195,110.22,110.125,110.145,15382
20081201|2008-10-13 06:00,13,110.15,110.185,110.12,110.15,12926
20081201|2008-10-13 06:30,13,110.15,110.17,109.995,110.085,14595
20081201|2008-10-13 07:00,13,110.09,110.16,110.09,110.15,14154
20081201|2008-10-13 07:30,13,110.15,110.16,109.985,110.05,11935
20081201|2008-10-13 08:00,13,110.045,110.095,110.02,110.075,10296
20081201|2008-10-13 08:30,13,110.08,110.14,110.005,110.09,18075
20081201|2008-10-13 09:00,13,110.09,110.09,109.98,109.99,17987
20081201|2008-10-13 09:30,13,109.99,110.015,109.89,109.905,28480
20081201|2008-10-13 10:00,13,109.9,109.985,109.835,109.85,21361
20081201|2008-10-13 10:30,13,109.855,109.895,109.77,109.805,18507
20081201|2008-10-13 11:00,13,109.81,109.83,109.69,109.745,12660
20081201|2008-10-13 11:30,13,109.745,109.77,109.72,109.76,1926
20081201|2008-10-13 12:00,13,109.76,109.815,109.715,109.72,2177
20081201|2008-10-13 12:30,13,109.72,109.74,109.7,109.73,631
20081201|2008-10-13 13:00,13,109.74,109.74,109.685,109.685,608
20081201|2008-10-13 13:30,13,109.685,109.705,109.64,109.695,355
20081201|2008-10-13 14:00,13,109.695,109.695,109.64,109.66,81
20081201|2008-10-13 14:30,13,109.645,109.675,109.64,109.675,177
20081201|2008-10-13 15:00,13,109.63,109.63,109.63,109.63,1
20081201|2008-10-14 01:00,14,109.69,109.695,109.56,109.57,20245
20081201|2008-10-14 01:30,14,109.575,109.595,109.49,109.57,23971
20081201|2008-10-14 02:00,14,109.57,109.7,109.47,109.565,34907
20081201|2008-10-14 02:30,14,109.57,109.635,109.53,109.555,20634
20081201|2008-10-14 03:00,14,109.555,109.57,109.47,109.475,28401
20081201|2008-10-14 03:30,14,109.48,109.61,109.48,109.57,45883
20081201|2008-10-14 04:00,14,109.57,109.615,109.505,109.525,32562
20081201|2008-10-14 04:30,14,109.525,109.575,109.51,109.53,21534
20081201|2008-10-14 05:00,14,109.535,109.57,109.53,109.56,18425
20081201|2008-10-14 05:30,14,109.555,109.62,109.53,109.585,19518
20081201|2008-10-14 06:00,14,109.59,109.59,109.535,109.555,20152
20081201|2008-10-14 06:30,14,109.56,109.59,109.505,109.56,24332
20081201|2008-10-14 07:00,14,109.555,109.6,109.535,109.575,13536
20081201|2008-10-14 07:30,14,109.575,109.745,109.53,109.705,30287
20081201|2008-10-14 08:00,14,109.705,109.895,109.705,109.71,39664
20081201|2008-10-14 08:30,14,109.715,109.825,109.705,109.76,36852
20081201|2008-10-14 09:00,14,109.76,109.8,109.72,109.77,30491
20081201|2008-10-14 09:30,14,109.77,109.98,109.715,109.77,47302
20081201|2008-10-14 10:00,14,109.775,109.79,109.555,109.58,34221
20081201|2008-10-14 10:30,14,109.58,109.655,109.575,109.655,15762
20081201|2008-10-14 11:00,14,109.66,109.705,109.615,109.65,5841
20081201|2008-10-14 11:30,14,109.65,109.65,109.545,109.595,9443
20081201|2008-10-14 12:00,14,109.59,109.605,109.55,109.58,1044
20081201|2008-10-14 12:30,14,109.58,109.615,109.56,109.61,375
20081201|2008-10-14 13:00,14,109.615,109.67,109.615,109.65,505
20081201|2008-10-14 13:30,14,109.65,109.67,109.65,109.66,261
20081201|2008-10-14 14:00,14,109.64,109.645,109.59,109.59,259
20081201|2008-10-14 14:30,14,109.585,109.595,109.54,109.55,568
20081201|2008-10-14 15:00,14,109.525,109.525,109.525,109.525,35
20081201|2008-10-15 01:00,15,109.66,109.735,109.645,109.68,10074
20081201|2008-10-15 01:30,15,109.68,109.825,109.675,109.815,9983
20081201|2008-10-15 02:00,15,109.82,109.955,109.78,109.935,16465
20081201|2008-10-15 02:30,15,109.94,109.99,109.84,109.885,21775
20081201|2008-10-15 03:00,15,109.885,109.89,109.79,109.79,15301
20081201|2008-10-15 03:30,15,109.79,109.94,109.77,109.9,21407
20081201|2008-10-15 04:00,15,109.895,109.925,109.795,109.865,24699
20081201|2008-10-15 04:30,15,109.865,109.89,109.835,109.865,19451
20081201|2008-10-15 05:00,15,109.87,109.915,109.85,109.875,21483
20081201|2008-10-15 05:30,15,109.875,109.935,109.865,109.88,18100
20081201|2008-10-15 06:00,15,109.88,109.965,109.83,109.885,17582
20081201|2008-10-15 06:30,15,109.89,109.89,109.83,109.845,13257
20081201|2008-10-15 07:00,15,109.84,109.935,109.805,109.92,17964
20081201|2008-10-15 07:30,15,109.92,109.98,109.835,109.92,25427
20081201|2008-10-15 08:00,15,109.925,109.925,109.66,109.69,30484
20081201|2008-10-15 08:30,15,109.685,109.74,109.63,109.68,33874
20081201|2008-10-15 09:00,15,109.69,109.795,109.68,109.71,33009
20081201|2008-10-15 09:30,15,109.705,109.86,109.69,109.8,37087
20081201|2008-10-15 10:00,15,109.8,109.92,109.755,109.755,31381
20081201|2008-10-15 10:30,15,109.755,109.825,109.735,109.815,18902
20081201|2008-10-15 11:00,15,109.815,109.915,109.8,109.85,11951
20081201|2008-10-15 11:30,15,109.86,109.885,109.8,109.87,5742
20081201|2008-10-15 12:00,15,109.87,109.935,109.85,109.935,1453
20081201|2008-10-15 12:30,15,109.94,110,109.905,109.995,1693
20081201|2008-10-15 13:00,15,109.995,110.115,109.98,110.025,1843
20081201|2008-10-15 13:30,15,110.025,110.075,109.985,110.005,1013
20081201|2008-10-15 14:00,15,110.005,110.035,109.975,109.975,285
20081201|2008-10-15 14:30,15,109.98,110.04,109.895,110.015,1089
20081201|2008-10-15 15:00,15,110.05,110.05,110.05,110.05,15
20081201|2008-10-16 01:00,16,110.13,110.305,110.13,110.305,23307
20081201|2008-10-16 01:30,16,110.305,110.34,110.255,110.265,14871
20081201|2008-10-16 02:00,16,110.265,110.31,110.19,110.2,27346
20081201|2008-10-16 02:30,16,110.195,110.205,110.085,110.12,28017
20081201|2008-10-16 03:00,16,110.12,110.2,110.08,110.17,21107
20081201|2008-10-16 03:30,16,110.17,110.17,110.01,110.07,40911
20081201|2008-10-16 04:00,16,110.065,110.16,110.055,110.15,18737
20081201|2008-10-16 04:30,16,110.155,110.235,110.14,110.2,21476
20081201|2008-10-16 05:00,16,110.2,110.27,110.15,110.165,22368
20081201|2008-10-16 05:30,16,110.17,110.19,110.085,110.14,19661
20081201|2008-10-16 06:00,16,110.135,110.17,110.09,110.125,13491
20081201|2008-10-16 06:30,16,110.125,110.165,110.08,110.13,15268
20081201|2008-10-16 07:00,16,110.14,110.155,110.09,110.12,15284
20081201|2008-10-16 07:30,16,110.12,110.135,109.945,110.02,28086
20081201|2008-10-16 08:00,16,110.02,110.075,109.9,110.075,26927
20081201|2008-10-16 08:30,16,110.075,110.18,109.99,110.145,31126
20081201|2008-10-16 09:00,16,110.14,110.405,110.09,110.39,59073
20081201|2008-10-16 09:30,16,110.39,110.49,110.365,110.475,53142
20081201|2008-10-16 10:00,16,110.475,110.565,110.45,110.525,50928
20081201|2008-10-16 10:30,16,110.52,110.52,110.455,110.475,23035
20081201|2008-10-16 11:00,16,110.47,110.49,110.4,110.44,22200
20081201|2008-10-16 11:30,16,110.435,110.545,110.41,110.5,8573
20081201|2008-10-16 12:00,16,110.51,110.59,110.5,110.535,2313
20081201|2008-10-16 12:30,16,110.52,110.56,110.45,110.45,782
20081201|2008-10-16 13:00,16,110.45,110.47,110.425,110.445,824
20081201|2008-10-16 13:30,16,110.445,110.48,110.445,110.45,168
20081201|2008-10-16 14:00,16,110.44,110.445,110.41,110.425,444
20081201|2008-10-16 14:30,16,110.44,110.485,110.42,110.42,362
20081201|2008-10-16 15:00,16,110.425,110.425,110.425,110.425,5
20081201|2008-10-17 01:00,17,110.285,110.375,110.26,110.27,14276
20081201|2008-10-17 01:30,17,110.265,110.42,110.225,110.365,11745
20081201|2008-10-17 02:00,17,110.365,110.51,110.36,110.495,23602
20081201|2008-10-17 02:30,17,110.5,110.615,110.465,110.585,34643
20081201|2008-10-17 03:00,17,110.59,110.6,110.46,110.465,25301
20081201|2008-10-17 03:30,17,110.465,110.545,110.44,110.51,15999
20081201|2008-10-17 04:00,17,110.51,110.59,110.47,110.58,19516
20081201|2008-10-17 04:30,17,110.58,110.68,110.575,110.64,25025
20081201|2008-10-17 05:00,17,110.635,110.655,110.585,110.63,20163
20081201|2008-10-17 05:30,17,110.63,110.675,110.605,110.64,13725
20081201|2008-10-17 06:00,17,110.63,110.63,110.565,110.605,9825
20081201|2008-10-17 06:30,17,110.605,110.675,110.565,110.59,13023
20081201|2008-10-17 07:00,17,110.59,110.685,110.515,110.65,15113
20081201|2008-10-17 07:30,17,110.655,110.74,110.6,110.73,28354
20081201|2008-10-17 08:00,17,110.735,110.95,110.73,110.82,45934
20081201|2008-10-17 08:30,17,110.825,110.915,110.71,110.72,36378
20081201|2008-10-17 09:00,17,110.72,110.885,110.71,110.77,48957
20081201|2008-10-17 09:30,17,110.77,110.785,110.5,110.505,31924
20081201|2008-10-17 10:00,17,110.505,110.535,110.355,110.41,34807
20081201|2008-10-17 10:30,17,110.41,110.49,110.37,110.39,11832
20081201|2008-10-17 11:00,17,110.385,110.445,110.325,110.34,7648
20081201|2008-10-17 11:30,17,110.34,110.34,110.27,110.32,6467
20081201|2008-10-17 12:00,17,110.325,110.345,110.31,110.33,2169
20081201|2008-10-17 12:30,17,110.33,110.33,110.29,110.325,897
20081201|2008-10-17 13:00,17,110.325,110.465,110.325,110.435,558
20081201|2008-10-17 13:30,17,110.405,110.465,110.4,110.405,210
20081201|2008-10-17 14:00,17,110.43,110.48,110.42,110.465,80
20081201|2008-10-17 14:30,17,110.465,110.485,110.43,110.485,461
20081201|2008-10-17 15:00,17,110.45,110.45,110.45,110.45,8
20081201|2008-10-20 01:00,20,110.265,110.325,110.015,110.075,21627
20081201|2008-10-20 01:30,20,110.08,110.165,110.07,110.16,10220
20081201|2008-10-20 02:00,20,110.155,110.275,110.12,110.255,14210
20081201|2008-10-20 02:30,20,110.255,110.27,110.18,110.265,15570
20081201|2008-10-20 03:00,20,110.26,110.29,110.175,110.27,21713
20081201|2008-10-20 03:30,20,110.265,110.38,110.23,110.34,19840
20081201|2008-10-20 04:00,20,110.345,110.37,110.315,110.335,15320
20081201|2008-10-20 04:30,20,110.34,110.415,110.32,110.37,12344
20081201|2008-10-20 05:00,20,110.37,110.38,110.325,110.345,11784
20081201|2008-10-20 05:30,20,110.345,110.36,110.3,110.325,11653
20081201|2008-10-20 06:00,20,110.32,110.445,110.31,110.42,11463
20081201|2008-10-20 06:30,20,110.43,110.635,110.41,110.635,23499
20081201|2008-10-20 07:00,20,110.63,110.65,110.54,110.565,18992
20081201|2008-10-20 07:30,20,110.56,110.66,110.53,110.655,20517
20081201|2008-10-20 08:00,20,110.655,110.725,110.63,110.655,20670
20081201|2008-10-20 08:30,20,110.66,110.685,110.555,110.57,22863
20081201|2008-10-20 09:00,20,110.57,110.665,110.53,110.59,24533
20081201|2008-10-20 09:30,20,110.59,110.645,110.505,110.61,26810
20081201|2008-10-20 10:00,20,110.61,110.7,110.6,110.645,19004
20081201|2008-10-20 10:30,20,110.645,110.695,110.62,110.64,12747
20081201|2008-10-20 11:00,20,110.645,110.655,110.525,110.555,6711
20081201|2008-10-20 11:30,20,110.55,110.58,110.52,110.56,4120
20081201|2008-10-20 12:00,20,110.56,110.59,110.555,110.57,942
20081201|2008-10-20 12:30,20,110.565,110.585,110.555,110.57,216
20081201|2008-10-20 13:00,20,110.565,110.63,110.565,110.63,111
20081201|2008-10-20 13:30,20,110.65,110.695,110.635,110.65,482
20081201|2008-10-20 14:00,20,110.65,110.68,110.63,110.66,96
20081201|2008-10-20 14:30,20,110.66,110.685,110.64,110.665,85
20081201|2008-10-20 15:00,20,110.615,110.615,110.615,110.615,21
20081201|2008-10-21 01:00,21,110.665,110.665,110.48,110.5,6521
20081201|2008-10-21 01:30,21,110.495,110.64,110.49,110.58,8124
20081201|2008-10-21 02:00,21,110.58,110.635,110.56,110.625,12532
20081201|2008-10-21 02:30,21,110.625,110.78,110.565,110.755,22229
20081201|2008-10-21 03:00,21,110.755,110.785,110.71,110.72,18380
20081201|2008-10-21 03:30,21,110.72,110.735,110.64,110.665,23127
20081201|2008-10-21 04:00,21,110.665,110.725,110.615,110.66,26054
20081201|2008-10-21 04:30,21,110.66,110.755,110.635,110.695,22546
20081201|2008-10-21 05:00,21,110.695,110.71,110.59,110.63,15812
20081201|2008-10-21 05:30,21,110.625,110.7,110.565,110.625,20717
20081201|2008-10-21 06:00,21,110.63,110.705,110.61,110.69,18459
20081201|2008-10-21 06:30,21,110.69,110.875,110.69,110.8,22598
20081201|2008-10-21 07:00,21,110.8,110.87,110.775,110.855,18486
20081201|2008-10-21 07:30,21,110.86,110.885,110.785,110.82,24520
20081201|2008-10-21 08:00,21,110.82,110.925,110.815,110.87,30257
20081201|2008-10-21 08:30,21,110.87,110.9,110.795,110.795,46616
20081201|2008-10-21 09:00,21,110.795,110.815,110.665,110.745,31269
20081201|2008-10-21 09:30,21,110.74,110.89,110.73,110.845,25480
20081201|2008-10-21 10:00,21,110.84,110.89,110.765,110.855,21416
20081201|2008-10-21 10:30,21,110.855,110.9,110.84,110.89,20833
20081201|2008-10-21 11:00,21,110.885,111.06,110.87,111.005,14012
20081201|2008-10-21 11:30,21,111.01,111.08,110.99,111.065,7109
20081201|2008-10-21 12:00,21,111.065,111.07,110.975,110.975,3871
20081201|2008-10-21 12:30,21,110.975,111.02,110.95,111.02,942
20081201|2008-10-21 13:00,21,110.98,111.01,110.935,110.935,565
20081201|2008-10-21 13:30,21,110.93,110.965,110.905,110.965,280
20081201|2008-10-21 14:00,21,110.965,111.02,110.965,111.02,297
20081201|2008-10-21 14:30,21,111.025,111.025,110.96,110.975,140
20081201|2008-10-21 15:00,21,111,111,111,111,7
20081201|2008-10-22 01:00,22,111.11,111.145,111.055,111.12,13681
20081201|2008-10-22 01:30,22,111.12,111.16,111.05,111.1,14982
20081201|2008-10-22 02:00,22,111.095,111.1,111.035,111.075,16829
20081201|2008-10-22 02:30,22,111.07,111.15,111.045,111.095,21721
20081201|2008-10-22 03:00,22,111.09,111.125,111.08,111.1,17104
20081201|2008-10-22 03:30,22,111.105,111.21,111.105,111.195,45022
20081201|2008-10-22 04:00,22,111.195,111.38,111.19,111.34,55637
20081201|2008-10-22 04:30,22,111.35,111.435,111.325,111.39,22856
20081201|2008-10-22 05:00,22,111.39,111.435,111.35,111.37,19596
20081201|2008-10-22 05:30,22,111.365,111.4,111.33,111.38,16703
20081201|2008-10-22 06:00,22,111.385,111.44,111.355,111.395,19702
20081201|2008-10-22 06:30,22,111.39,111.41,111.335,111.365,11680
20081201|2008-10-22 07:00,22,111.37,111.425,111.34,111.34,10981
20081201|2008-10-22 07:30,22,111.345,111.465,111.28,111.425,22157
20081201|2008-10-22 08:00,22,111.43,111.465,111.395,111.415,14871
20081201|2008-10-22 08:30,22,111.415,111.51,111.39,111.47,24799
20081201|2008-10-22 09:00,22,111.475,111.605,111.445,111.57,37025
20081201|2008-10-22 09:30,22,111.57,111.57,111.41,111.46,29441
20081201|2008-10-22 10:00,22,111.455,111.55,111.44,111.45,32977
20081201|2008-10-22 10:30,22,111.445,111.54,111.415,111.5,20873
20081201|2008-10-22 11:00,22,111.5,111.535,111.49,111.515,7348
20081201|2008-10-22 11:30,22,111.515,111.54,111.43,111.45,6030
20081201|2008-10-22 12:00,22,111.455,111.59,111.455,111.57,2116
20081201|2008-10-22 12:30,22,111.57,111.64,111.57,111.595,838
20081201|2008-10-22 13:00,22,111.595,111.625,111.585,111.61,435
20081201|2008-10-22 13:30,22,111.605,111.635,111.555,111.635,1484
20081201|2008-10-22 14:00,22,111.635,111.66,111.615,111.655,430
20081201|2008-10-22 14:30,22,111.66,111.69,111.61,111.615,624
20081201|2008-10-23 01:00,23,111.505,111.58,111.425,111.48,10665
20081201|2008-10-23 01:30,23,111.48,111.54,111.465,111.48,7186
20081201|2008-10-23 02:00,23,111.485,111.495,111.32,111.415,21659
20081201|2008-10-23 02:30,23,111.415,111.49,111.385,111.405,23238
20081201|2008-10-23 03:00,23,111.405,111.55,111.39,111.54,16728
20081201|2008-10-23 03:30,23,111.55,111.625,111.515,111.59,32112
20081201|2008-10-23 04:00,23,111.585,111.665,111.535,111.655,26068
20081201|2008-10-23 04:30,23,111.66,111.785,111.635,111.76,30518
20081201|2008-10-23 05:00,23,111.755,111.785,111.68,111.725,27060
20081201|2008-10-23 05:30,23,111.715,111.78,111.65,111.725,23645
20081201|2008-10-23 06:00,23,111.725,111.795,111.7,111.76,11330
20081201|2008-10-23 06:30,23,111.755,111.845,111.735,111.845,22640
20081201|2008-10-23 07:00,23,111.84,111.85,111.76,111.795,15676
20081201|2008-10-23 07:30,23,111.795,111.955,111.7,111.7,40569
20081201|2008-10-23 08:00,23,111.705,111.89,111.675,111.79,36219
20081201|2008-10-23 08:30,23,111.795,111.84,111.69,111.805,40029
20081201|2008-10-23 09:00,23,111.805,111.81,111.73,111.785,32060
20081201|2008-10-23 09:30,23,111.785,111.785,111.425,111.52,38280
20081201|2008-10-23 10:00,23,111.515,111.65,111.5,111.62,29973
20081201|2008-10-23 10:30,23,111.62,111.695,111.605,111.65,14234
20081201|2008-10-23 11:00,23,111.655,111.735,111.655,111.735,10485
20081201|2008-10-23 11:30,23,111.74,111.77,111.655,111.74,8403
20081201|2008-10-23 12:00,23,111.745,111.84,111.68,111.825,1741
20081201|2008-10-23 12:30,23,111.805,111.9,111.795,111.855,2790
20081201|2008-10-23 13:00,23,111.85,111.96,111.85,111.9,1009
20081201|2008-10-23 13:30,23,111.915,111.94,111.885,111.9,303
20081201|2008-10-23 14:00,23,111.9,111.9,111.75,111.795,476
20081201|2008-10-23 14:30,23,111.795,111.82,111.7,111.74,283
20081201|2008-10-23 15:00,23,111.76,111.76,111.76,111.76,2
20081201|2008-10-24 01:00,24,111.97,112.05,111.81,112.02,12118
20081201|2008-10-24 01:30,24,112.025,112.125,111.925,112.075,11938
20081201|2008-10-24 02:00,24,112.08,112.09,112,112.01,22761
20081201|2008-10-24 02:30,24,112.015,112.125,111.975,112.12,25039
20081201|2008-10-24 03:00,24,112.12,112.2,112.07,112.2,28453
20081201|2008-10-24 03:30,24,112.2,112.32,112.105,112.15,36595
20081201|2008-10-24 04:00,24,112.14,112.22,112.1,112.185,22437
20081201|2008-10-24 04:30,24,112.185,112.305,112.185,112.225,31560
20081201|2008-10-24 05:00,24,112.225,112.345,112.14,112.24,30274
20081201|2008-10-24 05:30,24,112.245,112.32,112.225,112.31,13775
20081201|2008-10-24 06:00,24,112.31,112.32,112.185,112.21,12019
20081201|2008-10-24 06:30,24,112.21,112.32,112.155,112.26,17542
20081201|2008-10-24 07:00,24,112.265,112.3,112.185,112.23,16388
20081201|2008-10-24 07:30,24,112.23,112.255,112.14,112.185,19489
20081201|2008-10-24 08:00,24,112.185,112.295,112.145,112.26,14947
20081201|2008-10-24 08:30,24,112.255,112.295,111.98,112.03,55239
20081201|2008-10-24 09:00,24,112.03,112.21,111.905,112.165,56717
20081201|2008-10-24 09:30,24,112.16,112.185,112.005,112.02,41887
20081201|2008-10-24 10:00,24,112.01,112.125,111.95,111.99,32920
20081201|2008-10-24 10:30,24,111.985,112.035,111.97,112.01,21341
20081201|2008-10-24 11:00,24,112.035,112.115,112.005,112.07,10227
20081201|2008-10-24 11:30,24,112.065,112.095,112.005,112.005,3690
20081201|2008-10-24 12:00,24,112.005,112.005,111.925,111.99,2050
20081201|2008-10-24 12:30,24,111.99,112.125,111.99,112.125,753
20081201|2008-10-24 13:00,24,112.125,112.135,112.1,112.1,223
20081201|2008-10-24 13:30,24,112.1,112.1,111.935,111.95,791
20081201|2008-10-24 14:00,24,111.975,111.985,111.925,111.925,198
20081201|2008-10-24 14:30,24,111.955,112.05,111.925,111.955,196
20081201|2008-10-27 02:00,27,112.13,112.365,112.125,112.305,14236
20081201|2008-10-27 02:30,27,112.305,112.35,112.195,112.23,12444
20081201|2008-10-27 03:00,27,112.24,112.3,112.155,112.27,20832
20081201|2008-10-27 03:30,27,112.275,112.285,112.19,112.245,12153
20081201|2008-10-27 04:00,27,112.24,112.25,112.09,112.13,22363
20081201|2008-10-27 04:30,27,112.125,112.23,112.105,112.17,18498
20081201|2008-10-27 05:00,27,112.17,112.265,112.16,112.245,12698
20081201|2008-10-27 05:30,27,112.245,112.27,112.21,112.25,8574
20081201|2008-10-27 06:00,27,112.245,112.26,112.195,112.2,15068
20081201|2008-10-27 06:30,27,112.205,112.275,112.2,112.255,17912
20081201|2008-10-27 07:00,27,112.245,112.285,112.22,112.23,18318
20081201|2008-10-27 07:30,27,112.225,112.285,112.195,112.205,16318
20081201|2008-10-27 08:00,27,112.205,112.31,112.2,112.22,15851
20081201|2008-10-27 08:30,27,112.22,112.265,112.125,112.15,21735
20081201|2008-10-27 09:00,27,112.155,112.285,112.045,112.22,42932
20081201|2008-10-27 09:30,27,112.23,112.335,112.215,112.255,26287
20081201|2008-10-27 10:00,27,112.26,112.39,112.26,112.33,29657
20081201|2008-10-27 10:30,27,112.335,112.39,112.26,112.33,23107
20081201|2008-10-27 11:00,27,112.33,112.345,112.265,112.3,22453
20081201|2008-10-27 11:30,27,112.31,112.33,112.26,112.275,10275
20081201|2008-10-27 12:00,27,112.285,112.285,112.225,112.225,3478
20081201|2008-10-27 12:30,27,112.23,112.23,112.12,112.145,7570
20081201|2008-10-27 13:00,27,112.15,112.165,112.145,112.16,1860
20081201|2008-10-27 13:30,27,112.16,112.205,112.11,112.2,669
20081201|2008-10-27 14:00,27,112.19,112.19,112.1,112.12,423
20081201|2008-10-27 14:30,27,112.115,112.16,112.07,112.16,1100
20081201|2008-10-27 15:00,27,112.16,112.21,112.16,112.21,57
20081201|2008-10-27 15:30,27,112.23,112.27,112.195,112.27,104
20081201|2008-10-28 02:00,28,111.99,112.19,111.975,112.125,20861
20081201|2008-10-28 02:30,28,112.125,112.135,111.97,112.045,16647
20081201|2008-10-28 03:00,28,112.045,112.05,111.97,112.005,19524
20081201|2008-10-28 03:30,28,112.005,112.12,111.94,112.095,22568
20081201|2008-10-28 04:00,28,112.095,112.21,112.075,112.11,19258
20081201|2008-10-28 04:30,28,112.115,112.14,112,112.005,20376
20081201|2008-10-28 05:00,28,112.01,112.03,111.94,112.005,25113
20081201|2008-10-28 05:30,28,112.005,112.095,111.99,112.055,22607
20081201|2008-10-28 06:00,28,112.05,112.055,112.005,112.035,7303
20081201|2008-10-28 06:30,28,112.03,112.07,112.02,112.065,10157
20081201|2008-10-28 07:00,28,112.065,112.12,112.055,112.12,21312
20081201|2008-10-28 07:30,28,112.12,112.375,112.12,112.375,26211
20081201|2008-10-28 08:00,28,112.375,112.545,112.32,112.53,35517
20081201|2008-10-28 08:30,28,112.53,112.59,112.46,112.58,32002
20081201|2008-10-28 09:00,28,112.58,112.745,112.56,112.615,44171
20081201|2008-10-28 09:30,28,112.615,112.685,112.575,112.63,24969
20081201|2008-10-28 10:00,28,112.64,112.685,112.6,112.67,25901
20081201|2008-10-28 10:30,28,112.665,112.685,112.48,112.48,31192
20081201|2008-10-28 11:00,28,112.48,112.52,112.44,112.51,24102
20081201|2008-10-28 11:30,28,112.51,112.635,112.5,112.61,16996
20081201|2008-10-28 12:00,28,112.61,112.63,112.525,112.545,4478
20081201|2008-10-28 12:30,28,112.535,112.555,112.505,112.535,4277
20081201|2008-10-28 13:00,28,112.53,112.545,112.48,112.48,1372
20081201|2008-10-28 13:30,28,112.48,112.49,112.43,112.43,920
20081201|2008-10-28 14:00,28,112.435,112.445,112.33,112.33,1648
20081201|2008-10-28 14:30,28,112.33,112.35,112.295,112.32,587
20081201|2008-10-28 15:00,28,112.32,112.32,112.25,112.29,709
20081201|2008-10-28 15:30,28,112.285,112.29,112.23,112.23,158
20081201|2008-10-29 02:00,29,112.345,112.495,112.335,112.42,12699
20081201|2008-10-29 02:30,29,112.42,112.47,112.32,112.405,11494
20081201|2008-10-29 03:00,29,112.405,112.61,112.385,112.51,20048
20081201|2008-10-29 03:30,29,112.51,112.595,112.425,112.51,16633
20081201|2008-10-29 04:00,29,112.515,112.565,112.49,112.52,17928
20081201|2008-10-29 04:30,29,112.52,112.57,112.435,112.44,17506
20081201|2008-10-29 05:00,29,112.445,112.555,112.43,112.525,19839
20081201|2008-10-29 05:30,29,112.525,112.59,112.51,112.53,16566
20081201|2008-10-29 06:00,29,112.53,112.585,112.515,112.545,14439
20081201|2008-10-29 06:30,29,112.54,112.565,112.52,112.555,11136
20081201|2008-10-29 07:00,29,112.555,112.655,112.545,112.62,19010
20081201|2008-10-29 07:30,29,112.625,112.645,112.545,112.595,21311
20081201|2008-10-29 08:00,29,112.595,112.685,112.59,112.645,23762
20081201|2008-10-29 08:30,29,112.645,112.67,112.555,112.605,26607
20081201|2008-10-29 09:00,29,112.605,112.61,112.49,112.53,31591
20081201|2008-10-29 09:30,29,112.535,112.64,112.49,112.615,24070
20081201|2008-10-29 10:00,29,112.61,112.62,112.535,112.555,19063
20081201|2008-10-29 10:30,29,112.555,112.595,112.54,112.55,15402
20081201|2008-10-29 11:00,29,112.555,112.645,112.51,112.59,17314
20081201|2008-10-29 11:30,29,112.585,112.645,112.57,112.62,11043
20081201|2008-10-29 12:00,29,112.62,112.675,112.61,112.665,5397
20081201|2008-10-29 12:30,29,112.66,112.67,112.63,112.665,3373
20081201|2008-10-29 13:00,29,112.67,112.73,112.64,112.73,2696
20081201|2008-10-29 13:30,29,112.725,112.76,112.63,112.635,2630
20081201|2008-10-29 14:00,29,112.655,112.72,112.585,112.585,1179
20081201|2008-10-29 14:30,29,112.58,112.73,112.58,112.725,415
20081201|2008-10-29 15:00,29,112.7,112.715,112.685,112.71,34
20081201|2008-10-29 15:30,29,112.715,112.715,112.655,112.655,19
20081201|2008-10-30 02:00,30,112.5,112.58,112.47,112.545,8430
20081201|2008-10-30 02:30,30,112.545,112.565,112.335,112.34,15138
20081201|2008-10-30 03:00,30,112.34,112.375,112.28,112.335,21529
20081201|2008-10-30 03:30,30,112.345,112.415,112.3,112.375,15767
20081201|2008-10-30 04:00,30,112.375,112.49,112.37,112.465,18499
20081201|2008-10-30 04:30,30,112.465,112.48,112.385,112.42,19194
20081201|2008-10-30 05:00,30,112.42,112.465,112.385,112.44,20850
20081201|2008-10-30 05:30,30,112.43,112.45,112.38,112.415,24249
20081201|2008-10-30 06:00,30,112.41,112.495,112.34,112.48,31816
20081201|2008-10-30 06:30,30,112.48,112.51,112.4,112.48,17317
20081201|2008-10-30 07:00,30,112.48,112.555,112.46,112.47,27867
20081201|2008-10-30 07:30,30,112.47,112.56,112.46,112.51,14666
20081201|2008-10-30 08:00,30,112.51,112.515,112.45,112.48,14060
20081201|2008-10-30 08:30,30,112.48,112.54,112.425,112.51,22037
20081201|2008-10-30 09:00,30,112.51,112.565,112.415,112.52,23568
20081201|2008-10-30 09:30,30,112.52,112.6,112.49,112.565,22138
20081201|2008-10-30 10:00,30,112.565,112.68,112.55,112.615,23826
20081201|2008-10-30 10:30,30,112.615,112.77,112.605,112.77,35144
20081201|2008-10-30 11:00,30,112.77,112.91,112.735,112.83,38754
20081201|2008-10-30 11:30,30,112.835,112.86,112.77,112.86,11530
20081201|2008-10-30 12:00,30,112.865,112.89,112.755,112.84,7236
20081201|2008-10-30 12:30,30,112.82,112.88,112.76,112.82,3904
20081201|2008-10-30 13:00,30,112.82,112.85,112.77,112.775,1679
20081201|2008-10-30 13:30,30,112.78,112.805,112.76,112.795,363
20081201|2008-10-30 14:00,30,112.79,112.825,112.78,112.825,327
20081201|2008-10-30 14:30,30,112.825,112.845,112.805,112.825,106
20081201|2008-10-30 15:00,30,112.825,112.84,112.79,112.79,81
20081201|2008-10-30 15:30,30,112.8,112.8,112.75,112.75,524
20081201|2008-10-31 02:00,31,112.91,112.97,112.71,112.72,10113
20081201|2008-10-31 02:30,31,112.72,112.9,112.72,112.775,8927
20081201|2008-10-31 03:00,31,112.775,112.845,112.685,112.755,14245
20081201|2008-10-31 03:30,31,112.76,112.92,112.71,112.915,16232
20081201|2008-10-31 04:00,31,112.915,113.05,112.91,113.01,25023
20081201|2008-10-31 04:30,31,113.015,113.07,112.92,112.985,21692
20081201|2008-10-31 05:00,31,112.98,112.98,112.885,112.925,15610
20081201|2008-10-31 05:30,31,112.925,112.99,112.89,112.955,15490
20081201|2008-10-31 06:00,31,112.955,113,112.925,112.985,22326
20081201|2008-10-31 06:30,31,112.99,113.05,112.935,112.995,15568
20081201|2008-10-31 07:00,31,112.995,113.05,112.96,112.965,10642
20081201|2008-10-31 07:30,31,112.96,113.075,112.935,113.03,22346
20081201|2008-10-31 08:00,31,113.025,113.045,112.885,112.9,23660
20081201|2008-10-31 08:30,31,112.9,113.085,112.89,112.93,34276
20081201|2008-10-31 09:00,31,112.93,112.945,112.755,112.82,32709
20081201|2008-10-31 09:30,31,112.82,112.865,112.695,112.7,28570
20081201|2008-10-31 10:00,31,112.7,112.75,112.395,112.425,42258
20081201|2008-10-31 10:30,31,112.42,112.59,112.4,112.51,42876
20081201|2008-10-31 11:00,31,112.51,112.52,112.15,112.325,58388
20081201|2008-10-31 11:30,31,112.325,112.36,112.295,112.33,67868
20081201|2008-10-31 12:00,31,112.33,112.33,112.195,112.225,9484
20081201|2008-10-31 12:30,31,112.225,112.265,112.175,112.215,8027
20081201|2008-10-31 13:00,31,112.215,112.315,112.215,112.31,2080
20081201|2008-10-31 13:30,31,112.305,112.31,112.27,112.28,525
20081201|2008-10-31 14:00,31,112.28,112.32,112.265,112.315,508
20081201|2008-10-31 14:30,31,112.315,112.32,112.26,112.315,229
20081201|2008-10-31 15:00,31,112.31,112.315,112.305,112.305,37
20081201|2008-10-31 15:30,31,112.295,112.36,112.29,112.36,132
20081201|2008-10-31 16:00,31,112.25,112.25,112.25,112.25,20
20081201|2008-11-03 01:00,3,112.32,112.36,112.275,112.34,17564
20081201|2008-11-03 01:30,3,112.335,112.36,112.205,112.24,12727
20081201|2008-11-03 02:00,3,112.24,112.44,112.21,112.345,17760
20081201|2008-11-03 02:30,3,112.35,112.44,112.3,112.385,13447
20081201|2008-11-03 03:00,3,112.385,112.43,112.355,112.385,12830
20081201|2008-11-03 03:30,3,112.38,112.395,112.32,112.32,14513
20081201|2008-11-03 04:00,3,112.33,112.38,112.315,112.37,15398
20081201|2008-11-03 04:30,3,112.375,112.425,112.355,112.405,7730
20081201|2008-11-03 05:00,3,112.405,112.43,112.365,112.42,8744
20081201|2008-11-03 05:30,3,112.415,112.485,112.41,112.43,8649
20081201|2008-11-03 06:00,3,112.43,112.455,112.405,112.415,7536
20081201|2008-11-03 06:30,3,112.415,112.54,112.41,112.525,8444
20081201|2008-11-03 07:00,3,112.53,112.635,112.52,112.565,17367
20081201|2008-11-03 07:30,3,112.565,112.625,112.515,112.575,14863
20081201|2008-11-03 08:00,3,112.57,112.645,112.53,112.625,11156
20081201|2008-11-03 08:30,3,112.63,112.675,112.42,112.5,30833
20081201|2008-11-03 09:00,3,112.495,112.59,112.405,112.485,29192
20081201|2008-11-03 09:30,3,112.485,112.56,112.455,112.49,13733
20081201|2008-11-03 10:00,3,112.49,112.53,112.44,112.455,20849
20081201|2008-11-03 10:30,3,112.455,112.49,112.425,112.43,7222
20081201|2008-11-03 11:00,3,112.43,112.49,112.425,112.485,7105
20081201|2008-11-03 11:30,3,112.48,112.57,112.47,112.535,1751
20081201|2008-11-03 12:00,3,112.55,112.6,112.54,112.6,1079
20081201|2008-11-03 12:30,3,112.605,112.625,112.6,112.615,602
20081201|2008-11-03 13:00,3,112.62,112.63,112.615,112.62,310
20081201|2008-11-03 13:30,3,112.62,112.66,112.61,112.66,497
20081201|2008-11-03 14:00,3,112.66,112.66,112.61,112.645,75
20081201|2008-11-03 14:30,3,112.64,112.69,112.63,112.685,128
20081201|2008-11-04 01:00,4,112.6,112.76,112.6,112.7,9755
20081201|2008-11-04 01:30,4,112.705,112.795,112.7,112.765,14726
20081201|2008-11-04 02:00,4,112.765,112.87,112.755,112.765,18989
20081201|2008-11-04 02:30,4,112.765,112.895,112.735,112.86,17692
20081201|2008-11-04 03:00,4,112.85,112.86,112.75,112.78,11855
20081201|2008-11-04 03:30,4,112.785,112.815,112.56,112.565,25606
20081201|2008-11-04 04:00,4,112.565,112.64,112.52,112.61,18749
20081201|2008-11-04 04:30,4,112.61,112.67,112.54,112.62,28279
20081201|2008-11-04 05:00,4,112.62,112.64,112.57,112.59,13453
20081201|2008-11-04 05:30,4,112.59,112.67,112.59,112.635,8689
20081201|2008-11-04 06:00,4,112.63,112.64,112.56,112.605,5824
20081201|2008-11-04 06:30,4,112.6,112.64,112.525,112.56,15387
20081201|2008-11-04 07:00,4,112.56,112.645,112.55,112.6,13058
20081201|2008-11-04 07:30,4,112.6,112.66,112.565,112.64,9806
20081201|2008-11-04 08:00,4,112.64,112.68,112.61,112.65,16558
20081201|2008-11-04 08:30,4,112.65,112.76,112.62,112.73,25621
20081201|2008-11-04 09:00,4,112.73,112.735,112.58,112.605,23260
20081201|2008-11-04 09:30,4,112.6,112.63,112.46,112.49,23246
20081201|2008-11-04 10:00,4,112.49,112.565,112.485,112.51,16324
20081201|2008-11-04 10:30,4,112.515,112.545,112.495,112.515,6407
20081201|2008-11-04 11:00,4,112.52,112.625,112.515,112.57,5346
20081201|2008-11-04 11:30,4,112.575,112.6,112.515,112.6,3422
20081201|2008-11-04 12:00,4,112.59,112.595,112.565,112.575,357
20081201|2008-11-04 12:30,4,112.575,112.605,112.555,112.605,321
20081201|2008-11-04 13:00,4,112.605,112.64,112.59,112.615,408
20081201|2008-11-04 13:30,4,112.6,112.675,112.595,112.675,202
20081201|2008-11-04 14:00,4,112.67,112.7,112.665,112.68,446
20081201|2008-11-04 14:30,4,112.68,112.785,112.67,112.785,933
20081201|2008-11-04 15:00,4,112.785,112.785,112.785,112.785,25
20081201|2008-11-05 01:00,5,112.62,112.76,112.62,112.73,8461
20081201|2008-11-05 01:30,5,112.725,112.87,112.725,112.81,11877
20081201|2008-11-05 02:00,5,112.815,112.84,112.755,112.83,19964
20081201|2008-11-05 02:30,5,112.83,112.845,112.68,112.7,16492
20081201|2008-11-05 03:00,5,112.7,112.715,112.62,112.71,15541
20081201|2008-11-05 03:30,5,112.705,112.71,112.64,112.65,21056
20081201|2008-11-05 04:00,5,112.66,112.68,112.605,112.66,14087
20081201|2008-11-05 04:30,5,112.655,112.665,112.575,112.59,19068
20081201|2008-11-05 05:00,5,112.59,112.6,112.445,112.495,21275
20081201|2008-11-05 05:30,5,112.495,112.495,112.02,112.155,49069
20081201|2008-11-05 06:00,5,112.155,112.295,112.105,112.255,19588
20081201|2008-11-05 06:30,5,112.255,112.345,112.25,112.29,13301
20081201|2008-11-05 07:00,5,112.295,112.525,112.28,112.505,23328
20081201|2008-11-05 07:30,5,112.5,112.67,112.465,112.54,33415
20081201|2008-11-05 08:00,5,112.54,112.66,112.54,112.615,17476
20081201|2008-11-05 08:30,5,112.61,112.775,112.605,112.745,26402
20081201|2008-11-05 09:00,5,112.75,112.765,112.625,112.675,36080
20081201|2008-11-05 09:30,5,112.68,112.68,112.585,112.625,25090
20081201|2008-11-05 10:00,5,112.625,112.76,112.605,112.74,21539
20081201|2008-11-05 10:30,5,112.74,112.755,112.67,112.73,12715
20081201|2008-11-05 11:00,5,112.735,112.77,112.72,112.745,4460
20081201|2008-11-05 11:30,5,112.75,112.76,112.7,112.725,1819
20081201|2008-11-05 12:00,5,112.725,112.745,112.7,112.705,1109
20081201|2008-11-05 12:30,5,112.71,112.735,112.69,112.7,711
20081201|2008-11-05 13:00,5,112.695,112.74,112.695,112.735,195
20081201|2008-11-05 13:30,5,112.715,112.735,112.69,112.72,328
20081201|2008-11-05 14:00,5,112.72,112.785,112.72,112.785,156
20081201|2008-11-05 14:30,5,112.775,112.9,112.775,112.845,3106
20081201|2008-11-06 01:00,6,112.78,112.83,112.73,112.81,8790
20081201|2008-11-06 01:30,6,112.805,112.805,112.72,112.74,6717
20081201|2008-11-06 02:00,6,112.735,112.75,112.665,112.695,17294
20081201|2008-11-06 02:30,6,112.695,112.7,112.65,112.665,11061
20081201|2008-11-06 03:00,6,112.665,112.685,112.61,112.625,14511
20081201|2008-11-06 03:30,6,112.63,112.8,112.63,112.79,24588
20081201|2008-11-06 04:00,6,112.79,112.945,112.78,112.9,23744
20081201|2008-11-06 04:30,6,112.895,113.065,112.875,113.02,30982
20081201|2008-11-06 05:00,6,113.02,113.045,112.91,112.985,16696
20081201|2008-11-06 05:30,6,112.985,113.44,112.98,113.42,32639
20081201|2008-11-06 06:00,6,113.42,113.645,113.38,113.5,56037
20081201|2008-11-06 06:30,6,113.5,113.55,113.1,113.285,45771
20081201|2008-11-06 07:00,6,113.29,113.395,113.195,113.33,26300
20081201|2008-11-06 07:30,6,113.325,113.405,113.225,113.28,30069
20081201|2008-11-06 08:00,6,113.28,113.295,113.07,113.16,32557
20081201|2008-11-06 08:30,6,113.16,113.16,112.97,112.985,40671
20081201|2008-11-06 09:00,6,112.985,113.24,112.97,113.23,30744
20081201|2008-11-06 09:30,6,113.235,113.285,113.12,113.12,31092
20081201|2008-11-06 10:00,6,113.115,113.235,113.1,113.155,20624
20081201|2008-11-06 10:30,6,113.15,113.24,113.13,113.235,22308
20081201|2008-11-06 11:00,6,113.235,113.285,113.21,113.285,9378
20081201|2008-11-06 11:30,6,113.285,113.285,113.225,113.24,2006
20081201|2008-11-06 12:00,6,113.24,113.3,113.23,113.3,887
20081201|2008-11-06 12:30,6,113.295,113.325,113.275,113.305,445
20081201|2008-11-06 13:00,6,113.305,113.355,113.28,113.355,483
20081201|2008-11-06 13:30,6,113.34,113.365,113.31,113.345,581
20081201|2008-11-06 14:00,6,113.345,113.395,113.345,113.39,307
20081201|2008-11-06 14:30,6,113.38,113.385,113.34,113.34,202
20081201|2008-11-06 15:00,6,113.32,113.32,113.32,113.32,26
20081201|2008-11-07 01:00,7,113.275,113.31,113.16,113.245,12294
20081201|2008-11-07 01:30,7,113.24,113.255,113.17,113.235,8165
20081201|2008-11-07 02:00,7,113.235,113.24,113.1,113.2,19968
20081201|2008-11-07 02:30,7,113.195,113.21,113.15,113.16,15711
20081201|2008-11-07 03:00,7,113.155,113.185,113.07,113.17,15760
20081201|2008-11-07 03:30,7,113.17,113.205,113.11,113.145,13181
20081201|2008-11-07 04:00,7,113.145,113.24,113.13,113.24,10153
20081201|2008-11-07 04:30,7,113.24,113.255,113.205,113.24,10028
20081201|2008-11-07 05:00,7,113.245,113.25,113.17,113.19,19679
20081201|2008-11-07 05:30,7,113.19,113.3,113.19,113.265,9266
20081201|2008-11-07 06:00,7,113.265,113.265,113.18,113.205,12291
20081201|2008-11-07 06:30,7,113.205,113.285,113.205,113.27,9553
20081201|2008-11-07 07:00,7,113.275,113.41,113.24,113.33,16613
20081201|2008-11-07 07:30,7,113.33,113.355,113.16,113.295,49576
20081201|2008-11-07 08:00,7,113.3,113.38,113.24,113.26,35100
20081201|2008-11-07 08:30,7,113.26,113.325,113.21,113.25,31970
20081201|2008-11-07 09:00,7,113.245,113.255,113.15,113.195,29869
20081201|2008-11-07 09:30,7,113.2,113.29,113.185,113.28,19572
20081201|2008-11-07 10:00,7,113.28,113.325,113.215,113.3,21323
20081201|2008-11-07 10:30,7,113.295,113.3,113.23,113.275,10158
20081201|2008-11-07 11:00,7,113.28,113.32,113.275,113.32,3490
20081201|2008-11-07 11:30,7,113.305,113.325,113.25,113.265,2532
20081201|2008-11-07 12:00,7,113.26,113.275,113.24,113.245,652
20081201|2008-11-07 12:30,7,113.25,113.25,113.22,113.25,274
20081201|2008-11-07 13:00,7,113.235,113.25,113.23,113.25,139
20081201|2008-11-07 13:30,7,113.25,113.26,113.24,113.24,179
20081201|2008-11-07 14:00,7,113.255,113.29,113.24,113.285,69
20081201|2008-11-07 14:30,7,113.265,113.27,113.22,113.22,146
20081201|2008-11-10 01:00,10,113.15,113.165,113.05,113.07,7406
20081201|2008-11-10 01:30,10,113.07,113.1,112.85,112.87,16286
20081201|2008-11-10 02:00,10,112.865,113.03,112.86,112.99,12694
20081201|2008-11-10 02:30,10,112.995,113.155,112.97,113.12,15811
20081201|2008-11-10 03:00,10,113.125,113.215,113.1,113.125,15939
20081201|2008-11-10 03:30,10,113.12,113.14,113.06,113.09,15552
20081201|2008-11-10 04:00,10,113.085,113.125,112.99,113.03,15689
20081201|2008-11-10 04:30,10,113.03,113.035,112.915,112.92,15706
20081201|2008-11-10 05:00,10,112.925,113.065,112.92,113.06,10424
20081201|2008-11-10 05:30,10,113.06,113.065,112.99,113.045,9550
20081201|2008-11-10 06:00,10,113.04,113.085,113.01,113.08,6610
20081201|2008-11-10 06:30,10,113.08,113.11,113.025,113.05,4389
20081201|2008-11-10 07:00,10,113.045,113.125,113.035,113.055,11442
20081201|2008-11-10 07:30,10,113.055,113.08,113.005,113.07,14190
20081201|2008-11-10 08:00,10,113.07,113.13,113.055,113.125,14082
20081201|2008-11-10 08:30,10,113.125,113.23,113.085,113.215,18245
20081201|2008-11-10 09:00,10,113.215,113.335,113.21,113.305,22598
20081201|2008-11-10 09:30,10,113.305,113.385,113.3,113.35,20316
20081201|2008-11-10 10:00,10,113.355,113.44,113.335,113.355,18681
20081201|2008-11-10 10:30,10,113.355,113.44,113.34,113.425,9352
20081201|2008-11-10 11:00,10,113.42,113.425,113.275,113.36,9035
20081201|2008-11-10 11:30,10,113.36,113.39,113.33,113.36,2885
20081201|2008-11-10 12:00,10,113.36,113.375,113.35,113.36,815
20081201|2008-11-10 12:30,10,113.355,113.375,113.35,113.365,394
20081201|2008-11-10 13:00,10,113.36,113.365,113.35,113.36,120
20081201|2008-11-10 13:30,10,113.355,113.365,113.345,113.365,211
20081201|2008-11-10 14:00,10,113.365,113.37,113.35,113.365,251
20081201|2008-11-10 14:30,10,113.365,113.375,113.33,113.335,220
20081201|2008-11-10 15:00,10,113.33,113.33,113.33,113.33,10
20081201|2008-11-11 01:00,11,113.44,113.46,113.36,113.4,6982
20081201|2008-11-11 01:30,11,113.395,113.43,113.36,113.385,6797
20081201|2008-11-11 02:00,11,113.39,113.405,113.29,113.33,12805
20081201|2008-11-11 02:30,11,113.335,113.39,113.33,113.34,14052
20081201|2008-11-11 03:00,11,113.34,113.345,113.22,113.32,28934
20081201|2008-11-11 03:30,11,113.32,113.465,113.315,113.37,19719
20081201|2008-11-11 04:00,11,113.37,113.43,113.34,113.365,11299
20081201|2008-11-11 04:30,11,113.37,113.39,113.335,113.38,10268
20081201|2008-11-11 05:00,11,113.38,113.49,113.355,113.435,16571
20081201|2008-11-11 05:30,11,113.44,113.445,113.35,113.35,15208
20081201|2008-11-11 06:00,11,113.355,113.415,113.35,113.41,9534
20081201|2008-11-11 06:30,11,113.41,113.475,113.385,113.41,8817
20081201|2008-11-11 07:00,11,113.41,113.445,113.365,113.395,8421
20081201|2008-11-11 07:30,11,113.4,113.465,113.385,113.445,8641
20081201|2008-11-11 08:00,11,113.45,113.49,113.445,113.47,8955
20081201|2008-11-11 08:30,11,113.465,113.53,113.46,113.525,22114
20081201|2008-11-11 09:00,11,113.52,113.565,113.475,113.555,19920
20081201|2008-11-11 09:30,11,113.56,113.585,113.5,113.565,17215
20081201|2008-11-11 10:00,11,113.57,113.6,113.505,113.53,10789
20081201|2008-11-11 10:30,11,113.525,113.555,113.505,113.54,6620
20081201|2008-11-11 11:00,11,113.54,113.575,113.53,113.555,2608
20081201|2008-11-11 11:30,11,113.55,113.575,113.545,113.57,1493
20081201|2008-11-11 12:00,11,113.565,113.58,113.56,113.58,943
20081201|2008-11-11 12:30,11,113.58,113.58,113.54,113.54,647
20081201|2008-11-11 13:00,11,113.545,113.55,113.48,113.48,410
20081201|2008-11-11 13:30,11,113.485,113.54,113.47,113.535,343
20081201|2008-11-11 14:00,11,113.525,113.525,113.48,113.48,156
20081201|2008-11-11 14:30,11,113.525,113.57,113.485,113.505,208
20081201|2008-11-12 01:00,12,113.52,113.52,113.43,113.445,9726
20081201|2008-11-12 01:30,12,113.445,113.465,113.375,113.45,5977
20081201|2008-11-12 02:00,12,113.45,113.57,113.44,113.505,15304
20081201|2008-11-12 02:30,12,113.51,113.57,113.485,113.555,10805
20081201|2008-11-12 03:00,12,113.56,113.58,113.5,113.505,18120
20081201|2008-11-12 03:30,12,113.5,113.65,113.495,113.57,26508
20081201|2008-11-12 04:00,12,113.565,113.57,113.47,113.51,18184
20081201|2008-11-12 04:30,12,113.505,113.625,113.47,113.575,19753
20081201|2008-11-12 05:00,12,113.58,113.64,113.53,113.575,11413
20081201|2008-11-12 05:30,12,113.57,113.615,113.55,113.565,7390
20081201|2008-11-12 06:00,12,113.56,113.685,113.555,113.635,15680
20081201|2008-11-12 06:30,12,113.635,113.74,113.62,113.695,14743
20081201|2008-11-12 07:00,12,113.695,113.745,113.675,113.725,15058
20081201|2008-11-12 07:30,12,113.725,113.775,113.68,113.725,22127
20081201|2008-11-12 08:00,12,113.72,113.865,113.715,113.72,22833
20081201|2008-11-12 08:30,12,113.72,113.74,113.62,113.665,25726
20081201|2008-11-12 09:00,12,113.66,113.735,113.625,113.715,28071
20081201|2008-11-12 09:30,12,113.71,113.805,113.705,113.79,31502
20081201|2008-11-12 10:00,12,113.79,113.825,113.7,113.74,27248
20081201|2008-11-12 10:30,12,113.74,113.74,113.685,113.69,16231
20081201|2008-11-12 11:00,12,113.69,113.73,113.68,113.695,6056
20081201|2008-11-12 11:30,12,113.685,113.72,113.675,113.68,2685
20081201|2008-11-12 12:00,12,113.685,113.755,113.665,113.755,5786
20081201|2008-11-12 12:30,12,113.77,113.795,113.725,113.77,887
20081201|2008-11-12 13:00,12,113.775,113.82,113.75,113.785,414
20081201|2008-11-12 13:30,12,113.785,113.835,113.77,113.795,1075
20081201|2008-11-12 14:00,12,113.81,113.825,113.79,113.815,95
20081201|2008-11-12 14:30,12,113.815,113.83,113.78,113.83,118
20081201|2008-11-12 15:00,12,113.755,113.755,113.755,113.755,4
20081201|2008-11-13 01:00,13,113.775,113.82,113.71,113.805,8076
20081201|2008-11-13 01:30,13,113.805,113.88,113.79,113.875,11236
20081201|2008-11-13 02:00,13,113.875,113.925,113.855,113.895,25856
20081201|2008-11-13 02:30,13,113.895,113.92,113.86,113.895,21379
20081201|2008-11-13 03:00,13,113.89,113.89,113.82,113.835,18681
20081201|2008-11-13 03:30,13,113.835,113.835,113.63,113.665,41656
20081201|2008-11-13 04:00,13,113.665,113.76,113.625,113.7,24551
20081201|2008-11-13 04:30,13,113.7,113.93,113.695,113.915,22325
20081201|2008-11-13 05:00,13,113.915,113.92,113.83,113.845,17735
20081201|2008-11-13 05:30,13,113.85,113.875,113.825,113.83,8572
20081201|2008-11-13 06:00,13,113.825,113.85,113.755,113.755,9797
20081201|2008-11-13 06:30,13,113.755,113.83,113.755,113.82,9634
20081201|2008-11-13 07:00,13,113.82,113.895,113.75,113.87,10919
20081201|2008-11-13 07:30,13,113.87,113.945,113.835,113.91,18560
20081201|2008-11-13 08:00,13,113.915,113.98,113.84,113.86,19510
20081201|2008-11-13 08:30,13,113.86,113.96,113.815,113.935,20284
20081201|2008-11-13 09:00,13,113.935,113.94,113.615,113.635,31265
20081201|2008-11-13 09:30,13,113.63,113.7,113.555,113.685,36368
20081201|2008-11-13 10:00,13,113.685,113.815,113.665,113.75,20402
20081201|2008-11-13 10:30,13,113.75,113.85,113.75,113.79,12495
20081201|2008-11-13 11:00,13,113.795,113.82,113.765,113.805,6133
20081201|2008-11-13 11:30,13,113.8,113.95,113.765,113.94,6885
20081201|2008-11-13 12:00,13,113.93,113.93,113.85,113.895,3280
20081201|2008-11-13 12:30,13,113.895,113.895,113.78,113.82,1511
20081201|2008-11-13 13:00,13,113.8,113.82,113.715,113.715,975
20081201|2008-11-13 13:30,13,113.71,113.73,113.67,113.71,1556
20081201|2008-11-13 14:00,13,113.715,113.72,113.62,113.62,1408
20081201|2008-11-13 14:30,13,113.64,113.66,113.6,113.61,340
20081201|2008-11-13 15:00,13,113.62,113.62,113.62,113.62,1
20081201|2008-11-14 01:00,14,113.72,113.73,113.61,113.72,7267
20081201|2008-11-14 01:30,14,113.72,113.73,113.65,113.665,5449
20081201|2008-11-14 02:00,14,113.665,113.71,113.565,113.59,13996
20081201|2008-11-14 02:30,14,113.59,113.635,113.555,113.605,8265
20081201|2008-11-14 03:00,14,113.605,113.62,113.46,113.515,23934
20081201|2008-11-14 03:30,14,113.515,113.63,113.49,113.595,11343
20081201|2008-11-14 04:00,14,113.59,113.63,113.57,113.615,15376
20081201|2008-11-14 04:30,14,113.62,113.66,113.575,113.615,12980
20081201|2008-11-14 05:00,14,113.62,113.65,113.54,113.645,14492
20081201|2008-11-14 05:30,14,113.645,113.66,113.6,113.655,10802
20081201|2008-11-14 06:00,14,113.65,113.73,113.635,113.69,17433
20081201|2008-11-14 06:30,14,113.69,113.745,113.645,113.655,14147
20081201|2008-11-14 07:00,14,113.655,113.765,113.645,113.73,16289
20081201|2008-11-14 07:30,14,113.735,113.77,113.68,113.765,16523
20081201|2008-11-14 08:00,14,113.76,113.855,113.745,113.845,18683
20081201|2008-11-14 08:30,14,113.845,113.845,113.725,113.73,15078
20081201|2008-11-14 09:00,14,113.725,113.925,113.715,113.91,29238
20081201|2008-11-14 09:30,14,113.915,113.985,113.905,113.915,32274
20081201|2008-11-14 10:00,14,113.915,113.98,113.875,113.925,18984
20081201|2008-11-14 10:30,14,113.925,113.955,113.845,113.9,13625
20081201|2008-11-14 11:00,14,113.905,113.905,113.835,113.84,5343
20081201|2008-11-14 11:30,14,113.845,113.855,113.8,113.815,3980
20081201|2008-11-14 12:00,14,113.82,113.835,113.8,113.805,1034
20081201|2008-11-14 12:30,14,113.805,113.845,113.785,113.8,928
20081201|2008-11-14 13:00,14,113.83,113.85,113.785,113.81,814
20081201|2008-11-14 13:30,14,113.81,113.845,113.81,113.82,277
20081201|2008-11-14 14:00,14,113.82,113.85,113.805,113.81,211
20081201|2008-11-14 14:30,14,113.815,113.855,113.81,113.825,249
20081201|2008-11-14 15:00,14,113.79,113.79,113.79,113.79,31
20081201|2008-11-17 01:00,17,113.8,113.925,113.795,113.85,6286
20081201|2008-11-17 01:30,17,113.845,113.86,113.785,113.785,4700
20081201|2008-11-17 02:00,17,113.785,113.87,113.745,113.765,16789
20081201|2008-11-17 02:30,17,113.765,113.805,113.745,113.77,7941
20081201|2008-11-17 03:00,17,113.77,113.77,113.7,113.745,14439
20081201|2008-11-17 03:30,17,113.74,113.88,113.715,113.83,19177
20081201|2008-11-17 04:00,17,113.83,113.875,113.8,113.84,11580
20081201|2008-11-17 04:30,17,113.84,113.945,113.835,113.93,21920
20081201|2008-11-17 05:00,17,113.935,114.035,113.905,113.915,21873
20081201|2008-11-17 05:30,17,113.915,113.95,113.87,113.92,12033
20081201|2008-11-17 06:00,17,113.925,113.95,113.875,113.95,7347
20081201|2008-11-17 06:30,17,113.955,113.98,113.905,113.95,7887
20081201|2008-11-17 07:00,17,113.95,113.995,113.88,113.91,12720
20081201|2008-11-17 07:30,17,113.91,114,113.9,113.955,10975
20081201|2008-11-17 08:00,17,113.95,113.98,113.9,113.92,11314
20081201|2008-11-17 08:30,17,113.915,113.935,113.835,113.85,24240
20081201|2008-11-17 09:00,17,113.85,113.985,113.85,113.975,15876
20081201|2008-11-17 09:30,17,113.97,113.985,113.925,113.975,14097
20081201|2008-11-17 10:00,17,113.975,113.985,113.895,113.945,18893
20081201|2008-11-17 10:30,17,113.945,113.97,113.905,113.92,12009
20081201|2008-11-17 11:00,17,113.92,113.96,113.92,113.935,6077
20081201|2008-11-17 11:30,17,113.93,113.965,113.905,113.93,4406
20081201|2008-11-17 12:00,17,113.93,113.96,113.915,113.915,671
20081201|2008-11-17 12:30,17,113.925,113.99,113.925,113.96,1028
20081201|2008-11-17 13:00,17,113.975,113.995,113.93,113.96,154
20081201|2008-11-17 13:30,17,113.945,113.955,113.93,113.945,215
20081201|2008-11-17 14:00,17,113.945,113.97,113.945,113.965,102
20081201|2008-11-17 14:30,17,113.965,113.97,113.94,113.94,95
20081201|2008-11-17 15:00,17,113.965,113.965,113.965,113.965,12
20081201|2008-11-18 01:00,18,114.03,114.04,113.975,113.995,4763
20081201|2008-11-18 01:30,18,114,114.03,113.95,114,7149
20081201|2008-11-18 02:00,18,113.995,114.015,113.96,113.98,9966
20081201|2008-11-18 02:30,18,113.98,114.01,113.95,113.985,15329
20081201|2008-11-18 03:00,18,113.985,114.035,113.975,114.01,11936
20081201|2008-11-18 03:30,18,114.015,114.075,113.97,114.035,16464
20081201|2008-11-18 04:00,18,114.04,114.04,114,114.02,11451
20081201|2008-11-18 04:30,18,114.02,114.02,113.92,113.925,15374
20081201|2008-11-18 05:00,18,113.925,113.985,113.915,113.97,12628
20081201|2008-11-18 05:30,18,113.97,114.01,113.94,113.955,15653
20081201|2008-11-18 06:00,18,113.955,113.995,113.94,113.965,9761
20081201|2008-11-18 06:30,18,113.965,114.01,113.95,114,6748
20081201|2008-11-18 07:00,18,114,114.005,113.94,113.955,9176
20081201|2008-11-18 07:30,18,113.95,114.01,113.89,114.005,17965
20081201|2008-11-18 08:00,18,114.005,114.025,113.965,114.01,16658
20081201|2008-11-18 08:30,18,114.01,114.015,113.88,113.955,32017
20081201|2008-11-18 09:00,18,113.96,114.02,113.92,113.945,18109
20081201|2008-11-18 09:30,18,113.945,113.96,113.895,113.91,18316
20081201|2008-11-18 10:00,18,113.915,113.975,113.91,113.97,12303
20081201|2008-11-18 10:30,18,113.96,113.97,113.88,113.91,15953
20081201|2008-11-18 11:00,18,113.91,113.915,113.87,113.895,7097
20081201|2008-11-18 11:30,18,113.895,113.95,113.88,113.93,4080
20081201|2008-11-18 12:00,18,113.935,114.05,113.935,114.02,3937
20081201|2008-11-18 12:30,18,114.03,114.085,114.015,114.03,2405
20081201|2008-11-18 13:00,18,114.035,114.065,114.005,114.03,418
20081201|2008-11-18 13:30,18,114.04,114.09,114.035,114.075,342
20081201|2008-11-18 14:00,18,114.07,114.07,114.045,114.045,166
20081201|2008-11-18 14:30,18,114.045,114.055,114.015,114.03,156
20081201|2008-11-18 15:00,18,114.04,114.04,114.04,114.04,31
20081201|2008-11-19 01:00,19,114.09,114.095,113.96,114,15372
20081201|2008-11-19 01:30,19,114,114.015,113.935,113.96,9464
20081201|2008-11-19 02:00,19,113.965,114.035,113.965,114,21834
20081201|2008-11-19 02:30,19,114,114.065,113.97,114.03,20291
20081201|2008-11-19 03:00,19,114.03,114.035,113.975,113.99,15696
20081201|2008-11-19 03:30,19,113.99,114.025,113.98,114.005,37501
20081201|2008-11-19 04:00,19,114.005,114.13,114.005,114.115,36259
20081201|2008-11-19 04:30,19,114.11,114.165,114.1,114.135,25218
20081201|2008-11-19 05:00,19,114.135,114.19,114.105,114.175,20119
20081201|2008-11-19 05:30,19,114.175,114.28,114.17,114.24,27038
20081201|2008-11-19 06:00,19,114.235,114.245,114.135,114.16,19606
20081201|2008-11-19 06:30,19,114.165,114.205,114.145,114.195,11935
20081201|2008-11-19 07:00,19,114.195,114.225,114.17,114.195,12454
20081201|2008-11-19 07:30,19,114.2,114.215,114.15,114.185,21552
20081201|2008-11-19 08:00,19,114.185,114.185,114.12,114.13,16937
20081201|2008-11-19 08:30,19,114.13,114.135,114.025,114.12,39021
20081201|2008-11-19 09:00,19,114.12,114.15,114.07,114.115,25605
20081201|2008-11-19 09:30,19,114.115,114.26,114.07,114.23,35591
20081201|2008-11-19 10:00,19,114.23,114.25,114.15,114.235,28503
20081201|2008-11-19 10:30,19,114.24,114.26,114.205,114.245,14348
20081201|2008-11-19 11:00,19,114.25,114.255,114.225,114.225,11080
20081201|2008-11-19 11:30,19,114.23,114.23,114.16,114.17,5391
20081201|2008-11-19 12:00,19,114.165,114.27,114.145,114.27,3007
20081201|2008-11-19 12:30,19,114.27,114.275,114.23,114.23,434
20081201|2008-11-19 13:00,19,114.23,114.285,114.2,114.285,1037
20081201|2008-11-19 13:30,19,114.29,114.345,114.26,114.295,1410
20081201|2008-11-19 14:00,19,114.29,114.31,114.26,114.27,302
20081201|2008-11-19 14:30,19,114.27,114.35,114.27,114.32,385
20081201|2008-11-19 15:00,19,114.305,114.305,114.305,114.305,10
20081201|2008-11-20 01:00,20,114.43,114.505,114.395,114.445,18914
20081201|2008-11-20 01:30,20,114.44,114.465,114.405,114.435,12997
20081201|2008-11-20 02:00,20,114.435,114.485,114.43,114.435,30406
20081201|2008-11-20 02:30,20,114.435,114.47,114.37,114.37,20909
20081201|2008-11-20 03:00,20,114.375,114.425,114.36,114.385,27055
20081201|2008-11-20 03:30,20,114.385,114.52,114.375,114.465,38363
20081201|2008-11-20 04:00,20,114.465,114.475,114.375,114.4,20949
20081201|2008-11-20 04:30,20,114.395,114.41,114.355,114.395,16005
20081201|2008-11-20 05:00,20,114.395,114.415,114.36,114.38,16559
20081201|2008-11-20 05:30,20,114.38,114.435,114.37,114.41,11252
20081201|2008-11-20 06:00,20,114.41,114.775,114.4,114.725,65784
20081201|2008-11-20 06:30,20,114.725,114.8,114.66,114.76,31627
20081201|2008-11-20 07:00,20,114.755,114.795,114.67,114.75,23204
20081201|2008-11-20 07:30,20,114.745,115,114.735,114.945,41773
20081201|2008-11-20 08:00,20,114.94,114.965,114.81,114.825,39486
20081201|2008-11-20 08:30,20,114.82,114.825,114.695,114.745,37182
20081201|2008-11-20 09:00,20,114.745,115.025,114.745,114.91,43026
20081201|2008-11-20 09:30,20,114.915,114.96,114.81,114.83,34241
20081201|2008-11-20 10:00,20,114.825,114.825,114.695,114.805,30121
20081201|2008-11-20 10:30,20,114.81,114.845,114.72,114.84,16811
20081201|2008-11-20 11:00,20,114.85,114.915,114.775,114.775,9751
20081201|2008-11-20 11:30,20,114.785,114.82,114.71,114.815,6110
20081201|2008-11-20 12:00,20,114.815,114.89,114.8,114.835,3001
20081201|2008-11-20 12:30,20,114.84,114.895,114.825,114.84,1216
20081201|2008-11-20 13:00,20,114.86,114.9,114.84,114.9,325
20081201|2008-11-20 13:30,20,114.885,114.9,114.84,114.845,432
20081201|2008-11-20 14:00,20,114.845,114.935,114.845,114.93,567
20081201|2008-11-20 14:30,20,114.905,115,114.89,114.99,835
20081201|2008-11-20 15:00,20,115,115,115,115,18
20081201|2008-11-21 01:00,21,114.845,114.865,114.72,114.735,15729
20081201|2008-11-21 01:30,21,114.735,114.815,114.715,114.805,7987
20081201|2008-11-21 02:00,21,114.805,114.845,114.735,114.79,22156
20081201|2008-11-21 02:30,21,114.79,114.875,114.75,114.765,37079
20081201|2008-11-21 03:00,21,114.765,114.795,114.64,114.65,28397
20081201|2008-11-21 03:30,21,114.645,114.67,114.445,114.485,31573
20081201|2008-11-21 04:00,21,114.485,114.515,114.245,114.28,49204
20081201|2008-11-21 04:30,21,114.285,114.495,114.27,114.38,29750
20081201|2008-11-21 05:00,21,114.38,114.515,114.335,114.355,27489
20081201|2008-11-21 05:30,21,114.355,114.49,114.31,114.49,17836
20081201|2008-11-21 06:00,21,114.49,114.575,114.49,114.57,27895
20081201|2008-11-21 06:30,21,114.57,114.635,114.42,114.47,21834
20081201|2008-11-21 07:00,21,114.475,114.6,114.455,114.535,25308
20081201|2008-11-21 07:30,21,114.535,114.6,114.455,114.465,23489
20081201|2008-11-21 08:00,21,114.46,114.53,114.435,114.48,16518
20081201|2008-11-21 08:30,21,114.475,114.595,114.455,114.59,22456
20081201|2008-11-21 09:00,21,114.585,114.665,114.46,114.58,41266
20081201|2008-11-21 09:30,21,114.585,114.74,114.56,114.715,32736
20081201|2008-11-21 10:00,21,114.71,114.735,114.56,114.605,25738
20081201|2008-11-21 10:30,21,114.605,114.635,114.575,114.59,14555
20081201|2008-11-21 11:00,21,114.59,114.655,114.565,114.605,7448
20081201|2008-11-21 11:30,21,114.605,114.64,114.58,114.61,2402
20081201|2008-11-21 12:00,21,114.615,114.66,114.6,114.645,952
20081201|2008-11-21 12:30,21,114.635,114.695,114.615,114.66,714
20081201|2008-11-21 13:00,21,114.66,114.67,114.57,114.6,457
20081201|2008-11-21 13:30,21,114.58,114.67,114.58,114.6,262
20081201|2008-11-21 14:00,21,114.6,114.605,114.57,114.585,160
20081201|2008-11-21 14:30,21,114.57,114.615,114.57,114.575,246
20081201|2008-11-21 15:00,21,114.57,114.57,114.57,114.57,1
20081201|2008-11-24 01:00,24,114.57,114.62,114.495,114.515,6924
20081201|2008-11-24 01:30,24,114.51,114.585,114.495,114.56,4218
20081201|2008-11-24 02:00,24,114.56,114.605,114.54,114.575,12121
20081201|2008-11-24 02:30,24,114.57,114.63,114.445,114.48,17515
20081201|2008-11-24 03:00,24,114.47,114.49,114.3,114.345,28380
20081201|2008-11-24 03:30,24,114.34,114.445,114.34,114.42,13996
20081201|2008-11-24 04:00,24,114.415,114.43,114.3,114.315,15890
20081201|2008-11-24 04:30,24,114.315,114.325,114.25,114.26,18239
20081201|2008-11-24 05:00,24,114.255,114.28,114.215,114.255,23998
20081201|2008-11-24 05:30,24,114.26,114.33,114.22,114.325,16024
20081201|2008-11-24 06:00,24,114.32,114.38,114.31,114.37,9623
20081201|2008-11-24 06:30,24,114.37,114.435,114.34,114.375,12675
20081201|2008-11-24 07:00,24,114.375,114.39,114.295,114.31,8427
20081201|2008-11-24 07:30,24,114.31,114.36,114.285,114.315,12998
20081201|2008-11-24 08:00,24,114.315,114.36,114.26,114.275,14323
20081201|2008-11-24 08:30,24,114.285,114.365,114.26,114.305,17599
20081201|2008-11-24 09:00,24,114.31,114.33,114.165,114.175,19994
20081201|2008-11-24 09:30,24,114.175,114.31,114.175,114.25,18380
20081201|2008-11-24 10:00,24,114.25,114.325,114.245,114.255,15539
20081201|2008-11-24 10:30,24,114.25,114.28,114.17,114.185,15911
20081201|2008-11-24 11:00,24,114.18,114.21,114.165,114.185,11238
20081201|2008-11-24 11:30,24,114.18,114.185,114.085,114.095,8520
20081201|2008-11-24 12:00,24,114.095,114.11,114,114.085,2873
20081201|2008-11-24 12:30,24,114.065,114.09,114.04,114.05,1418
20081201|2008-11-24 13:00,24,114.07,114.09,114.015,114.03,97
20081201|2008-11-24 13:30,24,114.03,114.08,114.03,114.06,272
20081201|2008-11-24 14:00,24,114.055,114.055,113.975,114,506
20081201|2008-11-24 14:30,24,114,114.01,113.98,114.005,99
20081201|2008-11-24 15:00,24,114.02,114.02,114.02,114.02,4
20081201|2008-11-25 01:00,25,114.2,114.24,114.085,114.185,11557
20081201|2008-11-25 01:30,25,114.175,114.21,114.085,114.185,9775
20081201|2008-11-25 02:00,25,114.19,114.38,114.15,114.345,23231
20081201|2008-11-25 02:30,25,114.35,114.49,114.34,114.46,28335
20081201|2008-11-25 03:00,25,114.46,114.46,114.27,114.285,18512
20081201|2008-11-25 03:30,25,114.285,114.36,114.26,114.35,14249
20081201|2008-11-25 04:00,25,114.35,114.375,114.3,114.31,17480
20081201|2008-11-25 04:30,25,114.31,114.355,114.305,114.32,12238
20081201|2008-11-25 05:00,25,114.32,114.34,114.265,114.275,13010
20081201|2008-11-25 05:30,25,114.27,114.295,114.215,114.26,17938
20081201|2008-11-25 06:00,25,114.26,114.3,114.235,114.3,11969
20081201|2008-11-25 06:30,25,114.305,114.365,114.27,114.34,9104
20081201|2008-11-25 07:00,25,114.345,114.43,114.165,114.285,34981
20081201|2008-11-25 07:30,25,114.285,114.495,114.27,114.475,41597
20081201|2008-11-25 08:00,25,114.475,114.535,114.285,114.315,26540
20081201|2008-11-25 08:30,25,114.315,114.365,114.235,114.275,23781
20081201|2008-11-25 09:00,25,114.27,114.31,114.165,114.28,35030
20081201|2008-11-25 09:30,25,114.275,114.4,114.27,114.34,37559
20081201|2008-11-25 10:00,25,114.34,114.38,114.235,114.33,20452
20081201|2008-11-25 10:30,25,114.325,114.395,114.1,114.17,15698
20081201|2008-11-25 11:00,25,114.17,114.23,114.1,114.19,12025
20081201|2008-11-25 11:30,25,114.185,114.205,114.15,114.16,2938
20081201|2008-11-25 12:00,25,114.165,114.26,114.165,114.26,2028
20081201|2008-11-25 12:30,25,114.26,114.335,114.25,114.29,1129
20081201|2008-11-25 13:00,25,114.3,114.41,114.295,114.375,1013
20081201|2008-11-25 13:30,25,114.385,114.385,114.26,114.265,320
20081201|2008-11-25 14:00,25,114.27,114.28,114.25,114.25,74
20081201|2008-11-25 14:30,25,114.25,114.335,114.25,114.29,167
20081201|2008-11-25 15:00,25,114.28,114.28,114.28,114.28,23
20081201|2008-11-26 01:00,26,114.375,114.42,114.32,114.335,5915
20081201|2008-11-26 01:30,26,114.33,114.4,114.285,114.385,8443
20081201|2008-11-26 02:00,26,114.385,114.47,114.365,114.39,23819
20081201|2008-11-26 02:30,26,114.39,114.64,114.365,114.605,28844
20081201|2008-11-26 03:00,26,114.605,114.625,114.55,114.55,33256
20081201|2008-11-26 03:30,26,114.55,114.57,114.47,114.515,21512
20081201|2008-11-26 04:00,26,114.51,114.555,114.425,114.485,17481
20081201|2008-11-26 04:30,26,114.49,114.52,114.43,114.495,19639
20081201|2008-11-26 05:00,26,114.5,114.58,114.49,114.565,17127
20081201|2008-11-26 05:30,26,114.565,114.6,114.52,114.545,16194
20081201|2008-11-26 06:00,26,114.545,114.62,114.535,114.575,7564
20081201|2008-11-26 06:30,26,114.575,114.62,114.54,114.575,9665
20081201|2008-11-26 07:00,26,114.575,114.58,114.465,114.495,15918
20081201|2008-11-26 07:30,26,114.49,114.52,114.29,114.465,37277
20081201|2008-11-26 08:00,26,114.465,114.62,114.465,114.58,47788
20081201|2008-11-26 08:30,26,114.58,114.605,114.51,114.535,21952
20081201|2008-11-26 09:00,26,114.535,114.67,114.505,114.66,23388
20081201|2008-11-26 09:30,26,114.66,114.72,114.63,114.71,24155
20081201|2008-11-26 10:00,26,114.7,114.73,114.58,114.7,23522
20081201|2008-11-26 10:30,26,114.7,114.73,114.6,114.63,13513
20081201|2008-11-26 11:00,26,114.63,114.71,114.62,114.675,4752
20081201|2008-11-26 11:30,26,114.68,114.68,114.59,114.62,2710
20081201|2008-11-26 12:00,26,114.62,114.63,114.585,114.585,1547
20081201|2008-11-26 12:30,26,114.59,114.695,114.59,114.675,180
20081201|2008-11-26 13:00,26,114.69,114.69,114.645,114.675,174
20081201|2008-11-26 13:30,26,114.665,114.675,114.635,114.635,408
20081201|2008-11-26 14:00,26,114.63,114.645,114.605,114.61,257
20081201|2008-11-26 14:30,26,114.63,114.64,114.6,114.635,160
20081201|2008-11-26 15:00,26,114.67,114.67,114.67,114.67,1
20081201|2008-11-27 01:00,27,114.55,114.64,114.545,114.605,3646
20081201|2008-11-27 01:30,27,114.605,114.62,114.51,114.52,5464
20081201|2008-11-27 02:00,27,114.52,114.585,114.415,114.485,15203
20081201|2008-11-27 02:30,27,114.485,114.51,114.46,114.48,15424
20081201|2008-11-27 03:00,27,114.475,114.5,114.425,114.495,16290
20081201|2008-11-27 03:30,27,114.495,114.495,114.39,114.455,29841
20081201|2008-11-27 04:00,27,114.46,114.69,114.44,114.645,32919
20081201|2008-11-27 04:30,27,114.65,114.74,114.64,114.73,21353
20081201|2008-11-27 05:00,27,114.74,114.775,114.645,114.69,19334
20081201|2008-11-27 05:30,27,114.69,114.7,114.565,114.6,13130
20081201|2008-11-27 06:00,27,114.595,114.63,114.575,114.575,6625
20081201|2008-11-27 06:30,27,114.58,114.615,114.525,114.575,7008
20081201|2008-11-27 07:00,27,114.575,114.625,114.56,114.56,9083
20081201|2008-11-27 07:30,27,114.56,114.565,114.485,114.5,7282
20081201|2008-11-27 08:00,27,114.495,114.515,114.38,114.425,21564
20081201|2008-11-27 08:30,27,114.425,114.465,114.35,114.355,14084
20081201|2008-11-27 09:00,27,114.355,114.405,114.31,114.355,16195
20081201|2008-11-27 09:30,27,114.355,114.52,114.325,114.445,18559
20081201|2008-11-27 10:00,27,114.445,114.495,114.4,114.45,8837
20081201|2008-11-27 10:30,27,114.455,114.475,114.425,114.435,3743
20081201|2008-11-27 11:00,27,114.435,114.515,114.43,114.46,3297
20081201|2008-11-27 11:30,27,114.46,114.53,114.425,114.505,3003
20081201|2008-11-27 12:00,27,114.515,114.54,114.495,114.51,49
20081201|2008-11-27 12:30,27,114.495,114.525,114.495,114.525,22
20081201|2008-11-27 13:00,27,114.5,114.5,114.475,114.49,22
20081201|2008-11-27 13:30,27,114.5,114.5,114.5,114.5,8
20081201|2008-11-27 14:00,27,114.515,114.515,114.47,114.515,4
20081201|2008-11-27 14:30,27,114.48,114.545,114.47,114.545,63
20081201|2008-11-28 01:00,28,114.58,114.635,114.48,114.595,5968
20081201|2008-11-28 01:30,28,114.6,114.64,114.565,114.605,4886
20081201|2008-11-28 02:00,28,114.605,114.72,114.6,114.675,21583
20081201|2008-11-28 02:30,28,114.675,114.82,114.67,114.815,26014
20081201|2008-11-28 03:00,28,114.82,114.825,114.76,114.81,33166
20081201|2008-11-28 03:30,28,114.815,114.82,114.77,114.81,12804
20081201|2008-11-28 04:00,28,114.81,114.82,114.75,114.77,19566
20081201|2008-11-28 04:30,28,114.77,114.83,114.76,114.82,11831
20081201|2008-11-28 05:00,28,114.82,114.865,114.795,114.83,18953
20081201|2008-11-28 05:30,28,114.825,114.83,114.775,114.795,12696
20081201|2008-11-28 06:00,28,114.795,114.84,114.76,114.82,7341
20081201|2008-11-28 06:30,28,114.82,114.82,114.75,114.75,8126
20081201|2008-11-28 07:00,28,114.76,114.795,114.74,114.745,13939
20081201|2008-11-28 07:30,28,114.74,114.765,114.665,114.68,11811
20081201|2008-11-28 08:00,28,114.685,114.78,114.68,114.765,12482
20081201|2008-11-28 08:30,28,114.765,114.785,114.73,114.765,7828
20081201|2008-11-28 09:00,28,114.76,114.82,114.705,114.71,8195
20081201|2008-11-28 09:30,28,114.71,114.71,114.59,114.63,15559
20081201|2008-11-28 10:00,28,114.63,114.63,114.5,114.545,35848
20081201|2008-11-28 10:30,28,114.54,114.575,114.515,114.52,14164
20081201|2008-11-28 11:00,28,114.52,114.59,114.515,114.585,4796
20081201|2008-11-28 11:30,28,114.59,114.6,114.545,114.545,4177
20081201|2008-11-28 12:00,28,114.55,114.605,114.55,114.6,509
20081201|2008-11-28 12:30,28,114.6,114.605,114.555,114.555,96
20081201|2008-11-28 13:00,28,114.53,114.53,114.53,114.53,1
20081201|2008-11-28 13:30,28,114.53,114.53,114.53,114.53,4
20081201|2008-11-28 14:00,28,114.53,114.54,114.53,114.53,12
20081201|2008-11-28 14:30,28,114.53,114.62,114.5,114.62,88
20081201|2008-12-01 01:00,1,114.67,114.83,114.66,114.785,11292
20081201|2008-12-01 01:30,1,114.78,114.8,114.72,114.74,11004
20081201|2008-12-01 02:00,1,114.74,114.815,114.72,114.815,11777
20081201|2008-12-01 02:30,1,114.815,114.89,114.775,114.875,15116
20081201|2008-12-01 03:00,1,114.875,114.9,114.84,114.87,17752
20081201|2008-12-01 03:30,1,114.875,115.055,114.85,114.985,46926
20081201|2008-12-01 04:00,1,114.985,115.105,114.985,115.09,28012
20081201|2008-12-01 04:30,1,115.09,115.15,115.055,115.12,16790
20081201|2008-12-01 05:00,1,115.115,115.15,115.115,115.135,12995
20081201|2008-12-01 05:30,1,115.135,115.15,115.11,115.125,12235
20081201|2008-12-01 06:00,1,115.125,115.18,115.125,115.16,23408
20081201|2008-12-01 06:30,1,115.16,115.185,115.13,115.13,10483
20081201|2008-12-01 07:00,1,115.135,115.175,115.12,115.145,16666
20081201|2008-12-01 07:30,1,115.145,115.23,115.12,115.195,17732
20081201|2008-12-01 08:00,1,115.195,115.205,115.145,115.15,21053
20081201|2008-12-01 08:30,1,115.15,115.345,115.1,115.31,41589
20081201|2008-12-01 09:00,1,115.315,115.33,115.24,115.325,23882
20081201|2008-12-01 09:30,1,115.325,115.325,115.155,115.255,24261
20081201|2008-12-01 10:00,1,115.255,115.315,115.12,115.165,24650
20081201|2008-12-01 10:30,1,115.165,115.21,115.12,115.205,12140
20081201|2008-12-01 11:00,1,115.205,115.28,115.18,115.215,6072
20081201|2008-12-01 11:30,1,115.215,115.225,115.125,115.14,3441
20081201|2008-12-01 12:00,1,115.145,115.18,115.13,115.175,1315
20081201|2008-12-01 12:30,1,115.17,115.375,115.17,115.375,1323
20081201|2008-12-01 13:00,1,115.365,115.45,115.34,115.43,887
20081201|2008-12-01 13:30,1,115.43,115.43,115.34,115.35,554
20081201|2008-12-01 14:00,1,115.34,115.415,115.31,115.345,789
20081201|2008-12-01 14:30,1,115.39,115.44,115.365,115.37,197
20081201|2008-12-01 15:00,1,115.36,115.36,115.36,115.36,28
20081201|2008-12-02 01:00,2,115.31,115.345,115.235,115.255,18006
20081201|2008-12-02 01:30,2,115.255,115.29,115.165,115.19,14127
20081201|2008-12-02 02:00,2,115.185,115.415,115.18,115.305,30209
20081201|2008-12-02 02:30,2,115.305,115.355,115.27,115.335,19471
20081201|2008-12-02 03:00,2,115.33,115.39,115.33,115.345,17887
20081201|2008-12-02 03:30,2,115.345,115.345,115.185,115.22,21759
20081201|2008-12-02 04:00,2,115.215,115.31,115.19,115.31,23710
20081201|2008-12-02 04:30,2,115.315,115.395,115.29,115.3,28069
20081201|2008-12-02 05:00,2,115.295,115.325,115.265,115.3,26823
20081201|2008-12-02 05:30,2,115.305,115.31,115.26,115.26,8768
20081201|2008-12-02 06:00,2,115.265,115.265,115.18,115.26,16387
20081201|2008-12-02 06:30,2,115.26,115.26,115.12,115.15,17407
20081201|2008-12-02 07:00,2,115.155,115.19,115.04,115.06,32767
20081201|2008-12-02 07:30,2,115.06,115.18,115.015,115.15,29885
20081201|2008-12-02 08:00,2,115.145,115.225,115.13,115.2,30905
20081201|2008-12-02 08:30,2,115.2,115.295,115.14,115.235,38855
20081201|2008-12-02 09:00,2,115.245,115.27,115.195,115.265,22921
20081201|2008-12-02 09:30,2,115.26,115.37,115.225,115.34,40897
20081201|2008-12-02 10:00,2,115.34,115.395,115.3,115.395,29171
20081201|2008-12-02 10:30,2,115.395,115.465,115.365,115.45,16307
20081201|2008-12-02 11:00,2,115.45,115.5,115.405,115.41,14528
20081201|2008-12-02 11:30,2,115.415,115.44,115.39,115.4,3677
20081201|2008-12-02 12:00,2,115.395,115.43,115.375,115.39,772
20081201|2008-12-02 12:30,2,115.4,115.45,115.4,115.45,851
20081201|2008-12-02 13:00,2,115.45,115.49,115.43,115.435,497
20081201|2008-12-02 13:30,2,115.44,115.44,115.38,115.38,251
20081201|2008-12-02 14:00,2,115.39,115.415,115.39,115.395,134
20081201|2008-12-02 14:30,2,115.4,115.44,115.395,115.395,121
20081201|2008-12-02 15:00,2,115.46,115.46,115.46,115.46,12
20081201|2008-12-03 01:00,3,115.32,115.34,115.24,115.3,40811
20081201|2008-12-03 01:30,3,115.295,115.35,115.24,115.245,9577
20081201|2008-12-03 02:00,3,115.245,115.305,115.215,115.255,20931
20081201|2008-12-03 02:30,3,115.255,115.38,115.24,115.38,43275
20081201|2008-12-03 03:00,3,115.38,115.385,115.32,115.37,44258
20081201|2008-12-03 03:30,3,115.375,115.415,115.33,115.4,33366
20081201|2008-12-03 04:00,3,115.4,115.415,115.23,115.24,49066
20081201|2008-12-03 04:30,3,115.24,115.275,115.21,115.27,30096
20081201|2008-12-03 05:00,3,115.27,115.275,114.895,114.91,52057
20081201|2008-12-03 05:30,3,114.915,114.985,114.815,114.885,41499
20081201|2008-12-03 06:00,3,114.885,115.05,114.885,115.045,27041
20081201|2008-12-03 06:30,3,115.04,115.125,115,115.095,18467
20081201|2008-12-03 07:00,3,115.095,115.135,115.025,115.085,20318
20081201|2008-12-03 07:30,3,115.09,115.39,115.075,115.37,44696
20081201|2008-12-03 08:00,3,115.37,115.41,115.31,115.32,27503
20081201|2008-12-03 08:30,3,115.32,115.475,115.315,115.43,32422
20081201|2008-12-03 09:00,3,115.43,115.43,115.165,115.21,27623
20081201|2008-12-03 09:30,3,115.21,115.295,115.17,115.205,36128
20081201|2008-12-03 10:00,3,115.21,115.285,115.2,115.235,22655
20081201|2008-12-03 10:30,3,115.23,115.23,115.125,115.21,17430
20081201|2008-12-03 11:00,3,115.22,115.305,115.21,115.305,11701
20081201|2008-12-03 11:30,3,115.3,115.39,115.295,115.385,6485
20081201|2008-12-03 12:00,3,115.385,115.48,115.38,115.46,2091
20081201|2008-12-03 12:30,3,115.465,115.525,115.465,115.48,772
20081201|2008-12-03 13:00,3,115.48,115.485,115.4,115.42,1098
20081201|2008-12-03 13:30,3,115.45,115.505,115.425,115.43,196
20081201|2008-12-03 14:00,3,115.43,115.44,115.415,115.44,254
20081201|2008-12-03 14:30,3,115.435,115.465,115.4,115.41,160
20081201|2008-12-03 15:00,3,115.395,115.395,115.395,115.395,6
20081201|2008-12-04 01:00,4,115.4,115.61,115.32,115.52,13175
20081201|2008-12-04 01:30,4,115.525,115.525,115.32,115.395,17129
20081201|2008-12-04 02:00,4,115.395,115.5,115.32,115.48,29577
20081201|2008-12-04 02:30,4,115.48,115.79,115.455,115.745,42818
20081201|2008-12-04 03:00,4,115.745,115.81,115.595,115.625,38920
20081201|2008-12-04 03:30,4,115.625,115.675,115.57,115.62,39773
20081201|2008-12-04 04:00,4,115.62,115.735,115.595,115.72,48589
20081201|2008-12-04 04:30,4,115.72,115.8,115.68,115.745,33388
20081201|2008-12-04 05:00,4,115.75,115.81,115.72,115.755,34247
20081201|2008-12-04 05:30,4,115.755,115.83,115.69,115.72,41811
20081201|2008-12-04 06:00,4,115.72,115.755,115.31,115.385,45178
20081201|2008-12-04 06:30,4,115.385,115.615,115.01,115.07,54510
20081201|2008-12-04 07:00,4,115.07,115.37,115.065,115.355,38337
20081201|2008-12-04 07:30,4,115.35,115.655,115.315,115.59,44301
20081201|2008-12-04 08:00,4,115.59,115.595,115.385,115.45,41769
20081201|2008-12-04 08:30,4,115.45,115.54,115.26,115.37,34712
20081201|2008-12-04 09:00,4,115.37,115.44,115.11,115.195,41073
20081201|2008-12-04 09:30,4,115.195,115.2,114.875,114.905,53181
20081201|2008-12-04 10:00,4,114.905,115.035,114.86,114.98,50501
20081201|2008-12-04 10:30,4,114.98,115.01,114.855,114.865,30401
20081201|2008-12-04 11:00,4,114.87,114.87,114.625,114.685,22094
20081201|2008-12-04 11:30,4,114.68,114.85,114.65,114.83,3905
20081201|2008-12-04 12:00,4,114.815,114.87,114.815,114.855,1103
20081201|2008-12-04 12:30,4,114.86,114.88,114.85,114.865,618
20081201|2008-12-04 13:00,4,114.865,114.89,114.84,114.87,685
20081201|2008-12-04 13:30,4,114.865,114.865,114.84,114.84,157
20081201|2008-12-04 14:00,4,114.845,114.95,114.845,114.95,390
20081201|2008-12-04 14:30,4,114.95,115.03,114.95,115.03,290
20081201|2008-12-04 15:00,4,115.025,115.025,115.025,115.025,7
20081201|2008-12-05 01:00,5,114.9,115.225,114.9,115.205,12972
20081201|2008-12-05 01:30,5,115.205,115.255,115.1,115.1,18030
20081201|2008-12-05 02:00,5,115.11,115.135,114.96,114.965,26926
20081201|2008-12-05 02:30,5,114.965,115.185,114.945,115.07,31755
20081201|2008-12-05 03:00,5,115.065,115.07,114.91,114.92,27135
20081201|2008-12-05 03:30,5,114.92,114.975,114.88,114.945,17980
20081201|2008-12-05 04:00,5,114.945,115,114.895,114.91,17921
20081201|2008-12-05 04:30,5,114.905,114.97,114.875,114.965,19412
20081201|2008-12-05 05:00,5,114.965,115.01,114.94,115.005,22200
20081201|2008-12-05 05:30,5,115.01,115.04,114.955,115.025,17323
20081201|2008-12-05 06:00,5,115.025,115.08,115,115.045,9091
20081201|2008-12-05 06:30,5,115.04,115.13,115.025,115.13,10568
20081201|2008-12-05 07:00,5,115.125,115.275,115.085,115.155,7119
20081201|2008-12-05 07:30,5,115.16,115.265,115,115.03,18827
20081201|2008-12-05 08:00,5,115.035,115.165,115.02,115.035,25532
20081201|2008-12-05 08:30,5,115.035,115.055,114.96,114.995,15048
20081201|2008-12-05 09:00,5,115.01,115.1,114.94,115.08,14243
20081201|2008-12-05 09:30,5,115.08,115.13,115.025,115.065,8051
20081201|2008-12-05 10:00,5,115.065,115.2,115.045,115.15,11061
20081201|2008-12-05 10:30,5,115.155,115.16,115.075,115.11,2238
20081201|2008-12-05 11:00,5,115.105,115.195,115.095,115.13,1986
20081201|2008-12-05 11:30,5,115.14,115.22,115.035,115.055,697
20081201|2008-12-05 12:00,5,115.045,115.095,115.02,115.08,1248
20081201|2008-12-05 12:30,5,115.065,115.09,115,115.015,283
20081201|2008-12-05 13:00,5,115,115.025,114.95,115.025,110
20081201|2008-12-05 13:30,5,115.025,115.025,114.885,114.885,131
20081201|2008-12-05 14:00,5,114.88,114.88,114.87,114.88,21
20081201|2008-12-05 14:30,5,114.88,114.925,114.87,114.88,13
20081201|2008-12-08 01:00,8,114.585,114.6,114.19,114.23,750
20081201|2008-12-08 01:30,8,114.25,114.315,114.035,114.045,2075
20081201|2008-12-08 02:00,8,114.075,114.215,114.02,114.075,4441
20081201|2008-12-08 02:30,8,114.02,114.08,113.965,114.08,3004
20081201|2008-12-08 03:00,8,114.1,114.1,113.94,114.035,2472
20081201|2008-12-08 03:30,8,113.985,114.14,113.985,114.14,681
20081201|2008-12-08 04:00,8,114.15,114.315,114.145,114.29,417
20081201|2008-12-08 04:30,8,114.305,114.32,114.21,114.245,732
20081201|2008-12-08 05:00,8,114.275,114.295,114.035,114.04,744
20090301|2008-11-05 04:30,5,112.5,112.5,112.5,112.5,5
20090301|2008-11-05 05:00,5,112.5,112.5,112.5,112.5,7
20090301|2008-11-06 10:30,6,113.13,113.13,113.13,113.13,102
20090301|2008-11-10 07:00,10,113.09,113.09,113.085,113.085,200
20090301|2008-11-10 07:30,10,113.055,113.055,113.04,113.04,988
20090301|2008-11-10 08:00,10,113.08,113.08,113.08,113.08,121
20090301|2008-11-10 08:30,10,113.1,113.1,113.1,113.1,13
20090301|2008-11-10 09:00,10,113.275,113.275,113.275,113.275,37
20090301|2008-11-11 02:30,11,113.37,113.375,113.37,113.375,2000
20090301|2008-11-11 03:00,11,113.31,113.31,113.275,113.275,15
20090301|2008-11-11 07:30,11,113.44,113.44,113.44,113.44,2000
20090301|2008-11-11 08:30,11,113.495,113.495,113.495,113.495,50
20090301|2008-11-11 10:30,11,113.525,113.53,113.525,113.53,2000
20090301|2008-11-12 03:30,12,113.625,113.625,113.62,113.62,2
20090301|2008-11-12 05:00,12,113.595,113.635,113.59,113.59,4
20090301|2008-11-12 08:30,12,113.695,113.695,113.695,113.695,1
20090301|2008-11-12 09:00,12,113.715,113.715,113.715,113.715,2
20090301|2008-11-12 11:30,12,113.685,113.685,113.685,113.685,1
20090301|2008-11-13 02:00,13,113.91,113.91,113.91,113.91,1
20090301|2008-11-13 03:00,13,113.84,113.84,113.84,113.84,1
20090301|2008-11-13 04:00,13,113.64,113.7,113.64,113.7,32
20090301|2008-11-13 04:30,13,113.885,113.885,113.885,113.885,1
20090301|2008-11-13 08:00,13,113.965,113.965,113.965,113.965,1
20090301|2008-11-13 08:30,13,113.91,113.91,113.91,113.91,1
20090301|2008-11-13 09:30,13,113.65,113.65,113.65,113.65,70
20090301|2008-11-13 11:00,13,113.77,113.81,113.77,113.81,20
20090301|2008-11-13 12:00,13,113.865,113.865,113.865,113.865,8
20090301|2008-11-14 02:00,14,113.625,113.625,113.625,113.625,1
20090301|2008-11-14 03:00,14,113.505,113.505,113.505,113.505,44
20090301|2008-11-14 03:30,14,113.53,113.545,113.53,113.545,624
20090301|2008-11-14 04:00,14,113.615,113.615,113.615,113.615,1
20090301|2008-11-14 06:00,14,113.675,113.675,113.675,113.675,500
20090301|2008-11-14 06:30,14,113.665,113.665,113.66,113.66,76
20090301|2008-11-14 07:00,14,113.66,113.7,113.655,113.7,336
20090301|2008-11-14 07:30,14,113.755,113.76,113.755,113.76,45
20090301|2008-11-14 08:00,14,113.805,113.805,113.805,113.805,3
20090301|2008-11-14 09:00,14,113.9,113.9,113.9,113.9,25
20090301|2008-11-17 03:00,17,113.73,113.74,113.73,113.74,2
20090301|2008-11-17 05:30,17,113.93,113.93,113.93,113.93,10
20090301|2008-11-17 11:00,17,113.945,113.945,113.945,113.945,50
20090301|2008-11-18 01:30,18,114,114,114,114,50
20090301|2008-11-18 02:30,18,113.99,113.99,113.99,113.99,1
20090301|2008-11-18 03:00,18,114,114,114,114,44
20090301|2008-11-18 05:30,18,113.975,113.975,113.965,113.965,81
20090301|2008-11-18 06:00,18,113.96,113.96,113.96,113.96,7
20090301|2008-11-18 08:00,18,114.01,114.01,114.01,114.01,6
20090301|2008-11-18 08:30,18,113.91,113.91,113.89,113.89,250
20090301|2008-11-18 09:00,18,113.98,113.98,113.98,113.98,166
20090301|2008-11-18 09:30,18,113.95,113.95,113.95,113.95,30
20090301|2008-11-18 10:30,18,113.96,113.965,113.935,113.935,426
20090301|2008-11-19 01:00,19,114.015,114.03,114.015,114.03,67
20090301|2008-11-19 01:30,19,113.98,113.98,113.965,113.965,277
20090301|2008-11-19 02:00,19,114.015,114.02,114.015,114.02,713
20090301|2008-11-19 02:30,19,114.025,114.025,114.025,114.025,65
20090301|2008-11-19 03:00,19,114.015,114.015,114.015,114.015,1
20090301|2008-11-19 04:00,19,114.115,114.12,114.115,114.12,53
20090301|2008-11-19 04:30,19,114.145,114.165,114.145,114.15,726
20090301|2008-11-19 05:00,19,114.19,114.2,114.16,114.18,501
20090301|2008-11-19 05:30,19,114.2,114.27,114.2,114.255,306
20090301|2008-11-19 07:30,19,114.21,114.21,114.205,114.205,76
20090301|2008-11-19 08:00,19,114.16,114.16,114.16,114.16,3
20090301|2008-11-19 09:00,19,114.13,114.13,114.125,114.125,19
20090301|2008-11-19 09:30,19,114.25,114.25,114.25,114.25,77
20090301|2008-11-19 10:30,19,114.265,114.265,114.265,114.265,307
20090301|2008-11-19 11:30,19,114.22,114.22,114.18,114.19,597
20090301|2008-11-19 12:00,19,114.19,114.25,114.17,114.25,223
20090301|2008-11-19 13:00,19,114.28,114.28,114.28,114.28,1
20090301|2008-11-20 01:00,20,114.43,114.49,114.42,114.49,464
20090301|2008-11-20 02:30,20,114.41,114.41,114.41,114.41,3
20090301|2008-11-20 03:30,20,114.41,114.505,114.41,114.505,1346
20090301|2008-11-20 04:00,20,114.485,114.485,114.41,114.415,459
20090301|2008-11-20 05:00,20,114.4,114.4,114.4,114.4,150
20090301|2008-11-20 06:00,20,114.78,114.78,114.78,114.78,309
20090301|2008-11-20 07:00,20,114.76,114.76,114.695,114.695,401
20090301|2008-11-20 07:30,20,115,115,114.99,114.99,400
20090301|2008-11-20 08:00,20,114.88,114.94,114.88,114.88,1880
20090301|2008-11-20 08:30,20,114.805,114.805,114.74,114.74,22
20090301|2008-11-20 09:00,20,115,115,114.935,114.935,16
20090301|2008-11-20 09:30,20,114.895,114.895,114.85,114.85,50
20090301|2008-11-20 10:00,20,114.755,114.755,114.755,114.755,1
20090301|2008-11-20 10:30,20,114.85,114.865,114.85,114.865,6
20090301|2008-11-20 11:30,20,114.775,114.775,114.77,114.77,8
20090301|2008-11-21 01:00,21,114.805,114.805,114.73,114.755,67
20090301|2008-11-21 01:30,21,114.76,114.76,114.76,114.76,100
20090301|2008-11-21 02:30,21,114.805,114.86,114.805,114.86,142
20090301|2008-11-21 03:00,21,114.75,114.75,114.75,114.75,25
20090301|2008-11-21 03:30,21,114.66,114.68,114.505,114.505,347
20090301|2008-11-21 04:00,21,114.435,114.435,114.25,114.28,1354
20090301|2008-11-21 04:30,21,114.5,114.5,114.5,114.5,599
20090301|2008-11-21 05:00,21,114.41,114.41,114.405,114.41,250
20090301|2008-11-21 05:30,21,114.485,114.485,114.475,114.475,335
20090301|2008-11-21 06:00,21,114.55,114.56,114.525,114.56,212
20090301|2008-11-21 06:30,21,114.48,114.48,114.42,114.42,400
20090301|2008-11-21 07:00,21,114.52,114.545,114.52,114.54,210
20090301|2008-11-21 07:30,21,114.54,114.58,114.46,114.46,818
20090301|2008-11-21 08:00,21,114.45,114.45,114.43,114.43,50
20090301|2008-11-21 09:00,21,114.61,114.615,114.59,114.59,184
20090301|2008-11-21 09:30,21,114.66,114.66,114.66,114.66,1
20090301|2008-11-24 01:00,24,114.37,114.515,114.37,114.515,45
20090301|2008-11-24 02:00,24,114.56,114.56,114.56,114.56,1
20090301|2008-11-24 02:30,24,114.585,114.585,114.455,114.455,31
20090301|2008-11-24 03:00,24,114.32,114.32,114.32,114.32,1
20090301|2008-11-24 03:30,24,114.395,114.395,114.395,114.395,25
20090301|2008-11-24 04:30,24,114.275,114.275,114.275,114.275,34
20090301|2008-11-24 05:00,24,114.245,114.245,114.245,114.245,30
20090301|2008-11-24 05:30,24,114.265,114.31,114.265,114.31,152
20090301|2008-11-24 06:30,24,114.375,114.38,114.37,114.37,43
20090301|2008-11-24 07:00,24,114.325,114.325,114.3,114.3,260
20090301|2008-11-24 09:00,24,114.285,114.285,114.265,114.265,509
20090301|2008-11-24 10:30,24,114.215,114.215,114.21,114.21,50
20090301|2008-11-24 11:30,24,114.11,114.11,114.105,114.11,109
20090301|2008-11-24 12:00,24,114.02,114.1,114.02,114.1,23
20090301|2008-11-25 01:00,25,114.155,114.22,114.08,114.215,876
20090301|2008-11-25 01:30,25,114.175,114.19,114.175,114.19,10
20090301|2008-11-25 02:00,25,114.175,114.18,114.175,114.18,173
20090301|2008-11-25 02:30,25,114.365,114.415,114.365,114.415,22
20090301|2008-11-25 03:00,25,114.41,114.41,114.285,114.285,30
20090301|2008-11-25 03:30,25,114.315,114.315,114.315,114.315,3
20090301|2008-11-25 04:00,25,114.325,114.38,114.325,114.34,617
20090301|2008-11-25 04:30,25,114.335,114.335,114.33,114.33,25
20090301|2008-11-25 06:30,25,114.33,114.365,114.33,114.365,187
20090301|2008-11-25 07:00,25,114.33,114.33,114.33,114.33,122
20090301|2008-11-25 07:30,25,114.37,114.5,114.37,114.5,358
20090301|2008-11-25 08:00,25,114.5,114.555,114.37,114.37,661
20090301|2008-11-25 08:30,25,114.315,114.355,114.315,114.355,40
20090301|2008-11-25 09:00,25,114.25,114.31,114.21,114.295,3504
20090301|2008-11-25 09:30,25,114.295,114.385,114.29,114.36,134
20090301|2008-11-25 10:00,25,114.38,114.38,114.305,114.35,200
20090301|2008-11-25 10:30,25,114.39,114.39,114.205,114.205,68
20090301|2008-11-25 11:00,25,114.185,114.185,114.18,114.18,25
20090301|2008-11-25 11:30,25,114.195,114.195,114.195,114.195,2
20090301|2008-11-25 12:00,25,114.27,114.27,114.27,114.27,30
20090301|2008-11-25 13:00,25,114.32,114.37,114.32,114.37,2
20090301|2008-11-25 14:30,25,114.345,114.345,114.345,114.345,2
20090301|2008-11-26 01:00,26,114.41,114.435,114.41,114.435,24
20090301|2008-11-26 02:00,26,114.42,114.49,114.42,114.46,870
20090301|2008-11-26 02:30,26,114.66,114.67,114.66,114.67,365
20090301|2008-11-26 03:00,26,114.65,114.65,114.65,114.65,1
20090301|2008-11-26 03:30,26,114.6,114.6,114.595,114.595,105
20090301|2008-11-26 04:00,26,114.55,114.55,114.55,114.55,595
20090301|2008-11-26 04:30,26,114.49,114.565,114.49,114.56,1250
20090301|2008-11-26 05:00,26,114.555,114.64,114.55,114.625,1486
20090301|2008-11-26 05:30,26,114.625,114.65,114.6,114.6,2566
20090301|2008-11-26 06:00,26,114.605,114.65,114.6,114.65,492
20090301|2008-11-26 06:30,26,114.65,114.665,114.605,114.61,399
20090301|2008-11-26 07:00,26,114.61,114.63,114.54,114.54,2098
20090301|2008-11-26 07:30,26,114.57,114.57,114.42,114.42,1310
20090301|2008-11-26 08:00,26,114.605,114.625,114.54,114.615,496
20090301|2008-11-26 08:30,26,114.615,114.65,114.59,114.595,61
20090301|2008-11-26 09:00,26,114.61,114.74,114.605,114.74,204
20090301|2008-11-26 09:30,26,114.745,114.775,114.745,114.775,4
20090301|2008-11-26 10:00,26,114.77,114.8,114.685,114.75,1705
20090301|2008-11-26 10:30,26,114.825,114.825,114.745,114.745,103
20090301|2008-11-27 01:00,27,114.685,114.71,114.685,114.705,56
20090301|2008-11-27 01:30,27,114.62,114.62,114.62,114.62,131
20090301|2008-11-27 02:00,27,114.61,114.61,114.53,114.59,878
20090301|2008-11-27 02:30,27,114.59,114.6,114.565,114.59,2586
20090301|2008-11-27 03:30,27,114.59,114.59,114.52,114.58,6983
20090301|2008-11-27 04:00,27,114.64,114.78,114.635,114.75,25
20090301|2008-11-27 04:30,27,114.765,114.825,114.765,114.825,684
20090301|2008-11-27 05:00,27,114.875,114.875,114.76,114.76,702
20090301|2008-11-27 05:30,27,114.81,114.81,114.69,114.69,940
20090301|2008-11-27 06:00,27,114.745,114.745,114.73,114.73,150
20090301|2008-11-27 06:30,27,114.73,114.735,114.69,114.69,147
20090301|2008-11-27 07:00,27,114.725,114.725,114.71,114.71,37
20090301|2008-11-27 07:30,27,114.66,114.665,114.64,114.64,28
20090301|2008-11-27 08:00,27,114.585,114.585,114.51,114.545,1194
20090301|2008-11-27 08:30,27,114.555,114.56,114.505,114.505,551
20090301|2008-11-27 09:00,27,114.48,114.515,114.435,114.465,952
20090301|2008-11-27 09:30,27,114.475,114.635,114.44,114.57,621
20090301|2008-11-27 10:00,27,114.53,114.595,114.525,114.56,304
20090301|2008-11-27 10:30,27,114.565,114.565,114.565,114.565,200
20090301|2008-11-27 11:00,27,114.565,114.58,114.565,114.58,26
20090301|2008-11-27 11:30,27,114.54,114.54,114.535,114.535,10
20090301|2008-11-28 01:00,28,114.62,114.7,114.62,114.7,2
20090301|2008-11-28 01:30,28,114.695,114.73,114.695,114.73,55
20090301|2008-11-28 02:00,28,114.81,114.815,114.775,114.815,104
20090301|2008-11-28 02:30,28,114.8,114.915,114.8,114.91,1444
20090301|2008-11-28 03:00,28,114.935,114.94,114.91,114.92,316
20090301|2008-11-28 03:30,28,114.915,114.935,114.9,114.935,662
20090301|2008-11-28 04:00,28,114.93,114.935,114.885,114.885,377
20090301|2008-11-28 04:30,28,114.89,114.93,114.885,114.925,346
20090301|2008-11-28 05:00,28,114.955,114.955,114.92,114.93,175
20090301|2008-11-28 05:30,28,114.945,114.945,114.895,114.94,205
20090301|2008-11-28 06:00,28,114.91,114.95,114.89,114.945,678
20090301|2008-11-28 06:30,28,114.92,114.92,114.865,114.865,29
20090301|2008-11-28 07:00,28,114.9,114.9,114.865,114.865,775
20090301|2008-11-28 07:30,28,114.81,114.845,114.795,114.795,501
20090301|2008-11-28 08:00,28,114.845,114.88,114.83,114.875,932
20090301|2008-11-28 08:30,28,114.885,114.89,114.875,114.885,348
20090301|2008-11-28 09:00,28,114.895,114.93,114.84,114.84,104
20090301|2008-11-28 09:30,28,114.8,114.815,114.73,114.76,1330
20090301|2008-11-28 10:00,28,114.74,114.74,114.62,114.67,4212
20090301|2008-11-28 10:30,28,114.64,114.685,114.625,114.625,3292
20090301|2008-11-28 11:00,28,114.64,114.66,114.64,114.66,50
20090301|2008-11-28 11:30,28,114.7,114.7,114.7,114.7,45
20090301|2008-11-28 12:00,28,114.7,114.7,114.7,114.7,5
20090301|2008-11-28 13:00,28,114.65,114.65,114.65,114.65,1
20090301|2008-11-28 13:30,28,114.65,114.65,114.65,114.65,4
20090301|2008-11-28 14:00,28,114.65,114.65,114.65,114.65,11
20090301|2008-11-28 14:30,28,114.65,114.65,114.65,114.65,2
20090301|2008-12-01 01:00,1,114.755,114.945,114.755,114.93,1915
20090301|2008-12-01 01:30,1,114.895,114.93,114.86,114.88,3156
20090301|2008-12-01 02:00,1,114.87,114.935,114.87,114.935,552
20090301|2008-12-01 02:30,1,114.96,115.02,114.93,115.02,1818
20090301|2008-12-01 03:00,1,115.02,115.035,115,115.035,2510
20090301|2008-12-01 03:30,1,115.02,115.21,115.01,115.14,3591
20090301|2008-12-01 04:00,1,115.14,115.25,115.14,115.25,1905
20090301|2008-12-01 04:30,1,115.245,115.305,115.225,115.28,1480
20090301|2008-12-01 05:00,1,115.28,115.305,115.27,115.305,914
20090301|2008-12-01 05:30,1,115.3,115.31,115.275,115.29,4555
20090301|2008-12-01 06:00,1,115.295,115.32,115.295,115.3,1685
20090301|2008-12-01 06:30,1,115.325,115.33,115.295,115.295,1296
20090301|2008-12-01 07:00,1,115.295,115.32,115.265,115.305,3815
20090301|2008-12-01 07:30,1,115.28,115.38,115.275,115.36,2407
20090301|2008-12-01 08:00,1,115.345,115.355,115.315,115.34,315
20090301|2008-12-01 08:30,1,115.275,115.5,115.27,115.465,9394
20090301|2008-12-01 09:00,1,115.475,115.49,115.4,115.49,5241
20090301|2008-12-01 09:30,1,115.48,115.48,115.33,115.445,6095
20090301|2008-12-01 10:00,1,115.42,115.455,115.29,115.33,4999
20090301|2008-12-01 10:30,1,115.33,115.38,115.32,115.38,2445
20090301|2008-12-01 11:00,1,115.39,115.4,115.37,115.39,589
20090301|2008-12-01 11:30,1,115.39,115.4,115.305,115.32,363
20090301|2008-12-01 12:00,1,115.32,115.32,115.305,115.32,21
20090301|2008-12-01 12:30,1,115.34,115.5,115.34,115.5,289
20090301|2008-12-01 13:00,1,115.55,115.59,115.54,115.59,213
20090301|2008-12-01 13:30,1,115.57,115.57,115.525,115.525,41
20090301|2008-12-01 14:00,1,115.53,115.61,115.53,115.61,190
20090301|2008-12-01 14:30,1,115.605,115.605,115.545,115.565,14
20090301|2008-12-02 01:00,2,115.525,115.535,115.425,115.44,2604
20090301|2008-12-02 01:30,2,115.415,115.455,115.41,115.41,1977
20090301|2008-12-02 02:00,2,115.375,115.585,115.375,115.48,4176
20090301|2008-12-02 02:30,2,115.48,115.525,115.465,115.525,5375
20090301|2008-12-02 03:00,2,115.51,115.56,115.51,115.53,2697
20090301|2008-12-02 03:30,2,115.52,115.52,115.37,115.395,5616
20090301|2008-12-02 04:00,2,115.385,115.47,115.365,115.47,3671
20090301|2008-12-02 04:30,2,115.49,115.53,115.45,115.455,5354
20090301|2008-12-02 05:00,2,115.465,115.475,115.44,115.465,5004
20090301|2008-12-02 05:30,2,115.465,115.465,115.42,115.425,4274
20090301|2008-12-02 06:00,2,115.42,115.42,115.34,115.4,1794
20090301|2008-12-02 06:30,2,115.405,115.405,115.3,115.325,4388
20090301|2008-12-02 07:00,2,115.32,115.35,115.225,115.24,14140
20090301|2008-12-02 07:30,2,115.245,115.35,115.2,115.35,7999
20090301|2008-12-02 08:00,2,115.33,115.415,115.33,115.39,10772
20090301|2008-12-02 08:30,2,115.395,115.455,115.35,115.45,3879
20090301|2008-12-02 09:00,2,115.425,115.45,115.385,115.45,2152
20090301|2008-12-02 09:30,2,115.44,115.555,115.425,115.545,17159
20090301|2008-12-02 10:00,2,115.54,115.575,115.5,115.575,4630
20090301|2008-12-02 10:30,2,115.6,115.65,115.565,115.615,3846
20090301|2008-12-02 11:00,2,115.65,115.685,115.62,115.625,2994
20090301|2008-12-02 11:30,2,115.62,115.625,115.59,115.6,520
20090301|2008-12-02 12:00,2,115.6,115.6,115.58,115.595,65
20090301|2008-12-02 12:30,2,115.59,115.62,115.59,115.62,220
20090301|2008-12-02 13:00,2,115.675,115.68,115.65,115.65,104
20090301|2008-12-02 13:30,2,115.595,115.61,115.585,115.585,70
20090301|2008-12-02 14:00,2,115.595,115.595,115.595,115.595,9
20090301|2008-12-02 14:30,2,115.59,115.62,115.59,115.6,24
20090301|2008-12-03 01:00,3,115.54,115.54,115.445,115.5,2174
20090301|2008-12-03 01:30,3,115.5,115.535,115.435,115.445,767
20090301|2008-12-03 02:00,3,115.445,115.485,115.415,115.455,4340
20090301|2008-12-03 02:30,3,115.435,115.535,115.435,115.535,17497
20090301|2008-12-03 03:00,3,115.55,115.57,115.515,115.555,28495
20090301|2008-12-03 03:30,3,115.555,115.6,115.53,115.6,7491
20090301|2008-12-03 04:00,3,115.6,115.61,115.45,115.46,22762
20090301|2008-12-03 04:30,3,115.41,115.465,115.41,115.455,9124
20090301|2008-12-03 05:00,3,115.455,115.455,115.11,115.11,16847
20090301|2008-12-03 05:30,3,115.105,115.15,115,115.05,8143
20090301|2008-12-03 06:00,3,115.065,115.225,115.065,115.215,8572
20090301|2008-12-03 06:30,3,115.22,115.295,115.175,115.29,5029
20090301|2008-12-03 07:00,3,115.275,115.32,115.22,115.285,5671
20090301|2008-12-03 07:30,3,115.275,115.58,115.27,115.57,20214
20090301|2008-12-03 08:00,3,115.555,115.595,115.51,115.52,14759
20090301|2008-12-03 08:30,3,115.52,115.665,115.515,115.595,10450
20090301|2008-12-03 09:00,3,115.625,115.63,115.355,115.415,14263
20090301|2008-12-03 09:30,3,115.405,115.48,115.37,115.395,19886
20090301|2008-12-03 10:00,3,115.4,115.48,115.395,115.44,11409
20090301|2008-12-03 10:30,3,115.43,115.43,115.33,115.415,7289
20090301|2008-12-03 11:00,3,115.42,115.515,115.41,115.505,2094
20090301|2008-12-03 11:30,3,115.505,115.59,115.505,115.59,1429
20090301|2008-12-03 12:00,3,115.59,115.67,115.59,115.67,915
20090301|2008-12-03 12:30,3,115.67,115.7,115.67,115.695,76
20090301|2008-12-03 13:00,3,115.695,115.695,115.665,115.665,112
20090301|2008-12-03 13:30,3,115.655,115.655,115.655,115.655,2
20090301|2008-12-03 14:00,3,115.65,115.66,115.63,115.66,34
20090301|2008-12-03 14:30,3,115.655,115.66,115.65,115.66,12
20090301|2008-12-04 01:00,4,115.63,115.8,115.565,115.765,4177
20090301|2008-12-04 01:30,4,115.735,115.74,115.54,115.615,9372
20090301|2008-12-04 02:00,4,115.61,115.705,115.55,115.7,11228
20090301|2008-12-04 02:30,4,115.71,116.01,115.69,115.955,15187
20090301|2008-12-04 03:00,4,115.97,116.025,115.81,115.84,18170
20090301|2008-12-04 03:30,4,115.88,115.885,115.77,115.82,22143
20090301|2008-12-04 04:00,4,115.825,115.94,115.8,115.93,20747
20090301|2008-12-04 04:30,4,115.925,116.015,115.9,115.98,20877
20090301|2008-12-04 05:00,4,115.975,116.025,115.955,115.99,15087
20090301|2008-12-04 05:30,4,115.98,116.05,115.93,115.93,24807
20090301|2008-12-04 06:00,4,115.93,115.975,115.575,115.62,19370
20090301|2008-12-04 06:30,4,115.6,115.86,115.26,115.32,18599
20090301|2008-12-04 07:00,4,115.33,115.61,115.31,115.61,15791
20090301|2008-12-04 07:30,4,115.605,115.9,115.58,115.86,22711
20090301|2008-12-04 08:00,4,115.86,115.865,115.68,115.73,21658
20090301|2008-12-04 08:30,4,115.72,115.81,115.55,115.65,17181
20090301|2008-12-04 09:00,4,115.65,115.71,115.375,115.455,24189
20090301|2008-12-04 09:30,4,115.46,115.46,115.13,115.155,28287
20090301|2008-12-04 10:00,4,115.12,115.28,115.115,115.225,32445
20090301|2008-12-04 10:30,4,115.23,115.25,115.11,115.12,21453
20090301|2008-12-04 11:00,4,115.09,115.095,114.86,114.94,12985
20090301|2008-12-04 11:30,4,114.94,115.1,114.92,115.08,1595
20090301|2008-12-04 12:00,4,115.07,115.11,115.07,115.105,559
20090301|2008-12-04 12:30,4,115.11,115.12,115.105,115.105,340
20090301|2008-12-04 13:00,4,115.1,115.11,115.09,115.11,148
20090301|2008-12-04 13:30,4,115.115,115.115,115.095,115.095,85
20090301|2008-12-04 14:00,4,115.12,115.15,115.115,115.15,159
20090301|2008-12-04 14:30,4,115.215,115.255,115.205,115.245,63
20090301|2008-12-05 01:00,5,115.225,115.5,115.115,115.48,11737
20090301|2008-12-05 01:30,5,115.48,115.535,115.375,115.385,22146
20090301|2008-12-05 02:00,5,115.385,115.405,115.21,115.235,30478
20090301|2008-12-05 02:30,5,115.24,115.455,115.22,115.33,33981
20090301|2008-12-05 03:00,5,115.33,115.33,115.17,115.18,28889
20090301|2008-12-05 03:30,5,115.18,115.225,115.14,115.195,17784
20090301|2008-12-05 04:00,5,115.2,115.245,115.145,115.16,20111
20090301|2008-12-05 04:30,5,115.155,115.24,115.135,115.225,21405
20090301|2008-12-05 05:00,5,115.225,115.27,115.2,115.26,24061
20090301|2008-12-05 05:30,5,115.255,115.28,115.215,115.265,22166
20090301|2008-12-05 06:00,5,115.265,115.32,115.25,115.285,19858
20090301|2008-12-05 06:30,5,115.28,115.355,115.26,115.355,13527
20090301|2008-12-05 07:00,5,115.355,115.49,115.31,115.39,14696
20090301|2008-12-05 07:30,5,115.395,115.47,115.225,115.255,29433
20090301|2008-12-05 08:00,5,115.26,115.395,115.235,115.24,35733
20090301|2008-12-05 08:30,5,115.24,115.28,115.175,115.24,26422
20090301|2008-12-05 09:00,5,115.24,115.36,115.175,115.33,24744
20090301|2008-12-05 09:30,5,115.33,115.39,115.265,115.335,22360
20090301|2008-12-05 10:00,5,115.335,115.495,115.33,115.435,22159
20090301|2008-12-05 10:30,5,115.435,115.465,115.37,115.395,8528
20090301|2008-12-05 11:00,5,115.39,115.425,115.305,115.33,6193
20090301|2008-12-05 11:30,5,115.335,115.425,115.315,115.345,3679
20090301|2008-12-05 12:00,5,115.35,115.375,115.31,115.365,2138
20090301|2008-12-05 12:30,5,115.36,115.395,115.29,115.305,930
20090301|2008-12-05 13:00,5,115.29,115.295,115.23,115.245,446
20090301|2008-12-05 13:30,5,115.26,115.275,115.16,115.16,887
20090301|2008-12-05 14:00,5,115.16,115.175,115.16,115.17,28
20090301|2008-12-05 14:30,5,115.17,115.17,115,115,706
20090301|2008-12-05 15:00,5,115.02,115.02,115.02,115.02,124
20090301|2008-12-08 01:00,8,114.915,115.04,114.4,114.435,20555
20090301|2008-12-08 01:30,8,114.44,114.565,114.195,114.23,24472
20090301|2008-12-08 02:00,8,114.23,114.29,114.065,114.13,32135
20090301|2008-12-08 02:30,8,114.125,114.295,114.055,114.245,24118
20090301|2008-12-08 03:00,8,114.245,114.28,114.105,114.19,20933
20090301|2008-12-08 03:30,8,114.185,114.31,114.17,114.285,20435
20090301|2008-12-08 04:00,8,114.28,114.415,114.275,114.4,16004
20090301|2008-12-08 04:30,8,114.4,114.415,114.295,114.365,14332
20090301|2008-12-08 05:00,8,114.36,114.385,114.26,114.325,18617
20090301|2008-12-08 05:30,8,114.32,114.36,114.17,114.22,17501
20090301|2008-12-08 06:00,8,114.225,114.34,114.22,114.325,7106
20090301|2008-12-08 06:30,8,114.335,114.45,114.33,114.44,8784
20090301|2008-12-08 07:00,8,114.44,114.585,114.42,114.54,14149
20090301|2008-12-08 07:30,8,114.55,114.635,114.52,114.62,14244
20090301|2008-12-08 08:00,8,114.62,114.86,114.61,114.84,22879
20090301|2008-12-08 08:30,8,114.835,114.855,114.625,114.7,25572
20090301|2008-12-08 09:00,8,114.7,114.725,114.61,114.63,11463
20090301|2008-12-08 09:30,8,114.635,114.64,114.435,114.51,13135
20090301|2008-12-08 10:00,8,114.51,114.515,114.25,114.345,20229
20090301|2008-12-08 10:30,8,114.35,114.4,114.32,114.325,6924
20090301|2008-12-08 11:00,8,114.325,114.34,114.25,114.3,3975
20090301|2008-12-08 11:30,8,114.3,114.395,114.28,114.37,5258
20090301|2008-12-08 12:00,8,114.37,114.405,114.33,114.405,906
20090301|2008-12-08 12:30,8,114.405,114.435,114.365,114.405,281
20090301|2008-12-08 13:00,8,114.385,114.425,114.38,114.395,44
20090301|2008-12-08 13:30,8,114.4,114.4,114.315,114.315,155
20090301|2008-12-08 14:00,8,114.32,114.33,114.275,114.325,211
20090301|2008-12-08 14:30,8,114.305,114.375,114.305,114.375,56
20090301|2008-12-08 15:00,8,114.38,114.38,114.38,114.38,10
20090301|2008-12-09 01:00,9,114.435,114.54,114.405,114.51,4976
20090301|2008-12-09 01:30,9,114.51,114.515,114.275,114.28,8324
20090301|2008-12-09 02:00,9,114.28,114.475,114.275,114.435,18227
20090301|2008-12-09 02:30,9,114.435,114.5,114.395,114.395,18121
20090301|2008-12-09 03:00,9,114.395,114.41,114.015,114.15,43011
20090301|2008-12-09 03:30,9,114.15,114.23,114.14,114.22,25474
20090301|2008-12-09 04:00,9,114.225,114.235,114.01,114.05,28848
20090301|2008-12-09 04:30,9,114.05,114.055,113.635,113.705,33369
20090301|2008-12-09 05:00,9,113.715,113.835,113.71,113.81,24406
20090301|2008-12-09 05:30,9,113.815,113.905,113.8,113.885,14686
20090301|2008-12-09 06:00,9,113.88,113.97,113.85,113.96,12239
20090301|2008-12-09 06:30,9,113.96,113.97,113.76,113.865,15442
20090301|2008-12-09 07:00,9,113.865,113.935,113.835,113.87,12092
20090301|2008-12-09 07:30,9,113.875,113.95,113.78,113.9,14015
20090301|2008-12-09 08:00,9,113.905,113.995,113.88,113.89,14572
20090301|2008-12-09 08:30,9,113.89,113.915,113.815,113.825,14248
20090301|2008-12-09 09:00,9,113.83,113.905,113.75,113.78,20648
20090301|2008-12-09 09:30,9,113.78,113.92,113.72,113.86,25155
20090301|2008-12-09 10:00,9,113.865,113.99,113.825,113.96,14906
20090301|2008-12-09 10:30,9,113.96,114.03,113.9,113.96,10996
20090301|2008-12-09 11:00,9,113.96,114.02,113.91,113.985,3532
20090301|2008-12-09 11:30,9,114,114.075,113.985,114.04,2351
20090301|2008-12-09 12:00,9,114.06,114.185,114.06,114.16,2054
20090301|2008-12-09 12:30,9,114.16,114.2,114.16,114.195,335
20090301|2008-12-09 13:00,9,114.19,114.2,114.155,114.175,178
20090301|2008-12-09 13:30,9,114.185,114.195,114.14,114.16,371
20090301|2008-12-09 14:00,9,114.155,114.235,114.15,114.21,442
20090301|2008-12-09 14:30,9,114.23,114.24,114.17,114.175,248
20090301|2008-12-09 15:00,9,114.16,114.16,114.16,114.16,51
20090301|2008-12-10 01:00,10,114.055,114.075,113.95,114.03,6373
20090301|2008-12-10 01:30,10,114.03,114.12,113.985,114.08,4969
20090301|2008-12-10 02:00,10,114.085,114.095,113.86,113.995,15626
20090301|2008-12-10 02:30,10,113.99,114.055,113.935,114,16753
20090301|2008-12-10 03:00,10,114.01,114.14,113.975,114.13,21181
20090301|2008-12-10 03:30,10,114.135,114.23,114.025,114.205,22362
20090301|2008-12-10 04:00,10,114.205,114.22,114.11,114.14,15860
20090301|2008-12-10 04:30,10,114.14,114.145,114.06,114.075,10887
20090301|2008-12-10 05:00,10,114.08,114.175,114.035,114.15,13750
20090301|2008-12-10 05:30,10,114.145,114.175,114.075,114.105,10836
20090301|2008-12-10 06:00,10,114.105,114.19,114.065,114.065,11296
20090301|2008-12-10 06:30,10,114.06,114.14,114.01,114.14,12947
20090301|2008-12-10 07:00,10,114.145,114.18,113.955,113.975,13731
20090301|2008-12-10 07:30,10,113.975,113.995,113.87,113.93,19271
20090301|2008-12-10 08:00,10,113.93,114.04,113.9,113.94,20058
20090301|2008-12-10 08:30,10,113.94,114.115,113.9,114.08,25259
20090301|2008-12-10 09:00,10,114.08,114.19,114.075,114.1,21825
20090301|2008-12-10 09:30,10,114.1,114.185,114.04,114.17,19820
20090301|2008-12-10 10:00,10,114.17,114.355,114.165,114.32,31357
20090301|2008-12-10 10:30,10,114.315,114.315,114.155,114.16,15823
20090301|2008-12-10 11:00,10,114.165,114.215,114.075,114.205,6971
20090301|2008-12-10 11:30,10,114.205,114.21,114.1,114.115,2593
20090301|2008-12-10 12:00,10,114.12,114.16,114.1,114.16,4915
20090301|2008-12-10 12:30,10,114.135,114.15,114.105,114.115,520
20090301|2008-12-10 13:00,10,114.12,114.22,114.12,114.195,439
20090301|2008-12-10 13:30,10,114.21,114.25,114.205,114.235,362
20090301|2008-12-10 14:00,10,114.235,114.25,114.205,114.205,93
20090301|2008-12-10 14:30,10,114.215,114.24,114.18,114.19,177
20090301|2008-12-11 01:00,11,114.22,114.23,114.105,114.2,6498
20090301|2008-12-11 01:30,11,114.2,114.3,114.155,114.245,4385
20090301|2008-12-11 02:00,11,114.245,114.34,114.215,114.315,9884
20090301|2008-12-11 02:30,11,114.32,114.46,114.315,114.43,18937
20090301|2008-12-11 03:00,11,114.435,114.675,114.415,114.62,21931
20090301|2008-12-11 03:30,11,114.625,114.665,114.54,114.555,16467
20090301|2008-12-11 04:00,11,114.555,114.56,114.44,114.475,20081
20090301|2008-12-11 04:30,11,114.475,114.495,114.41,114.44,13826
20090301|2008-12-11 05:00,11,114.44,114.555,114.425,114.55,10148
20090301|2008-12-11 05:30,11,114.55,114.565,114.465,114.475,8449
20090301|2008-12-11 06:00,11,114.475,114.505,114.365,114.365,14515
20090301|2008-12-11 06:30,11,114.37,114.475,114.355,114.42,8553
20090301|2008-12-11 07:00,11,114.425,114.535,114.415,114.535,10198
20090301|2008-12-11 07:30,11,114.54,114.65,114.46,114.59,23015
20090301|2008-12-11 08:00,11,114.59,114.6,114.35,114.415,13871
20090301|2008-12-11 08:30,11,114.415,114.51,114.25,114.29,20622
20090301|2008-12-11 09:00,11,114.29,114.41,114.285,114.34,18540
20090301|2008-12-11 09:30,11,114.335,114.475,114.33,114.44,11442
20090301|2008-12-11 10:00,11,114.445,114.525,114.43,114.52,14896
20090301|2008-12-11 10:30,11,114.52,114.53,114.355,114.405,13397
20090301|2008-12-11 11:00,11,114.405,114.405,114.24,114.25,25642
20090301|2008-12-11 11:30,11,114.26,114.35,114.245,114.31,2353
20090301|2008-12-11 12:00,11,114.305,114.405,114.295,114.36,1365
20090301|2008-12-11 12:30,11,114.355,114.385,114.32,114.35,248
20090301|2008-12-11 13:00,11,114.35,114.365,114.335,114.34,122
20090301|2008-12-11 13:30,11,114.33,114.42,114.3,114.395,482
20090301|2008-12-11 14:00,11,114.415,114.495,114.41,114.495,204
20090301|2008-12-11 14:30,11,114.5,114.53,114.455,114.52,412
20090301|2008-12-11 15:00,11,114.53,114.53,114.53,114.53,28
20090301|2008-12-12 01:00,12,114.8,115.11,114.8,114.98,14029
20090301|2008-12-12 01:30,12,114.985,115.045,114.89,114.94,13407
20090301|2008-12-12 02:00,12,114.94,114.995,114.895,114.995,16227
20090301|2008-12-12 02:30,12,114.995,115.01,114.655,114.695,23086
20090301|2008-12-12 03:00,12,114.695,114.78,114.675,114.78,25587
20090301|2008-12-12 03:30,12,114.78,114.78,114.65,114.675,22819
20090301|2008-12-12 04:00,12,114.665,114.725,114.565,114.7,23942
20090301|2008-12-12 04:30,12,114.7,114.845,114.68,114.845,19952
20090301|2008-12-12 05:00,12,114.84,114.915,114.815,114.88,15609
20090301|2008-12-12 05:30,12,114.885,114.96,114.83,114.865,16608
20090301|2008-12-12 06:00,12,114.865,114.9,114.825,114.845,8180
20090301|2008-12-12 06:30,12,114.845,114.865,114.755,114.76,8566
20090301|2008-12-12 07:00,12,114.755,114.855,114.755,114.785,13313
20090301|2008-12-12 07:30,12,114.785,114.825,114.69,114.8,18033
20090301|2008-12-12 08:00,12,114.795,114.84,114.575,114.715,26134
20090301|2008-12-12 08:30,12,114.72,114.755,114.46,114.51,24818
20090301|2008-12-12 09:00,12,114.51,114.52,114.13,114.15,29323
20090301|2008-12-12 09:30,12,114.15,114.24,113.93,114.035,32328
20090301|2008-12-12 10:00,12,114.035,114.06,113.795,113.96,26719
20090301|2008-12-12 10:30,12,113.96,113.97,113.845,113.91,15448
20090301|2008-12-12 11:00,12,113.91,113.94,113.855,113.915,4745
20090301|2008-12-12 11:30,12,113.91,113.95,113.865,113.91,2272
20090301|2008-12-12 12:00,12,113.91,113.925,113.875,113.9,874
20090301|2008-12-12 12:30,12,113.895,113.97,113.885,113.97,341
20090301|2008-12-12 13:00,12,113.97,114,113.95,113.99,79
20090301|2008-12-12 13:30,12,114,114.1,114,114.1,467
20090301|2008-12-12 14:00,12,114.095,114.135,114.025,114.025,196
20090301|2008-12-12 14:30,12,114.02,114.1,114.02,114.1,117
20090301|2008-12-12 15:00,12,114.025,114.025,114.025,114.025,15
20090301|2008-12-15 01:00,15,114.02,114.11,113.96,113.97,6480
20090301|2008-12-15 01:30,15,113.97,114.185,113.97,114.125,10353
20090301|2008-12-15 02:00,15,114.125,114.14,113.94,114.115,12520
20090301|2008-12-15 02:30,15,114.115,114.27,114.08,114.265,12986
20090301|2008-12-15 03:00,15,114.255,114.415,114.23,114.38,18380
20090301|2008-12-15 03:30,15,114.385,114.55,114.37,114.515,16171
20090301|2008-12-15 04:00,15,114.515,114.545,114.425,114.425,20424
20090301|2008-12-15 04:30,15,114.43,114.445,114.325,114.43,15813
20090301|2008-12-15 05:00,15,114.435,114.44,114.325,114.37,6791
20090301|2008-12-15 05:30,15,114.375,114.5,114.37,114.475,10310
20090301|2008-12-15 06:00,15,114.475,114.58,114.475,114.565,10622
20090301|2008-12-15 06:30,15,114.57,114.61,114.54,114.565,7904
20090301|2008-12-15 07:00,15,114.565,114.605,114.555,114.57,5820
20090301|2008-12-15 07:30,15,114.57,114.58,114.46,114.55,10578
20090301|2008-12-15 08:00,15,114.55,114.57,114.505,114.53,9070
20090301|2008-12-15 08:30,15,114.53,114.55,114.475,114.54,11025
20090301|2008-12-15 09:00,15,114.54,114.655,114.515,114.645,12752
20090301|2008-12-15 09:30,15,114.645,114.685,114.6,114.61,9772
20090301|2008-12-15 10:00,15,114.605,114.62,114.475,114.525,10295
20090301|2008-12-15 10:30,15,114.53,114.64,114.525,114.63,6178
20090301|2008-12-15 11:00,15,114.635,114.655,114.585,114.59,4648
20090301|2008-12-15 11:30,15,114.59,114.65,114.57,114.59,2355
20090301|2008-12-15 12:00,15,114.6,114.665,114.59,114.655,2078
20090301|2008-12-15 12:30,15,114.655,114.695,114.645,114.68,854
20090301|2008-12-15 13:00,15,114.685,114.71,114.67,114.685,607
20090301|2008-12-15 13:30,15,114.685,114.695,114.635,114.64,122
20090301|2008-12-15 14:00,15,114.64,114.655,114.62,114.65,296
20090301|2008-12-15 14:30,15,114.66,114.705,114.65,114.685,249
20090301|2008-12-16 01:00,16,114.615,114.745,114.54,114.745,5465
20090301|2008-12-16 01:30,16,114.75,114.795,114.68,114.775,8638
20090301|2008-12-16 02:00,16,114.77,114.79,114.64,114.645,12086
20090301|2008-12-16 02:30,16,114.655,114.76,114.55,114.725,17543
20090301|2008-12-16 03:00,16,114.73,114.765,114.66,114.675,11132
20090301|2008-12-16 03:30,16,114.675,114.72,114.66,114.685,7323
20090301|2008-12-16 04:00,16,114.69,114.86,114.685,114.845,17147
20090301|2008-12-16 04:30,16,114.845,114.895,114.74,114.775,15715
20090301|2008-12-16 05:00,16,114.775,114.85,114.72,114.825,17024
20090301|2008-12-16 05:30,16,114.82,114.95,114.805,114.885,14483
20090301|2008-12-16 06:00,16,114.885,114.92,114.825,114.84,10887
20090301|2008-12-16 06:30,16,114.84,114.845,114.755,114.76,9138
20090301|2008-12-16 07:00,16,114.76,114.86,114.72,114.855,10838
20090301|2008-12-16 07:30,16,114.865,114.875,114.605,114.635,19920
20090301|2008-12-16 08:00,16,114.635,114.75,114.56,114.74,22537
20090301|2008-12-16 08:30,16,114.745,114.86,114.695,114.83,21222
20090301|2008-12-16 09:00,16,114.825,114.87,114.76,114.815,12761
20090301|2008-12-16 09:30,16,114.81,114.85,114.74,114.77,12456
20090301|2008-12-16 10:00,16,114.765,114.765,114.71,114.745,8242
20090301|2008-12-16 10:30,16,114.75,114.81,114.7,114.72,6292
20090301|2008-12-16 11:00,16,114.72,114.79,114.715,114.725,2162
20090301|2008-12-16 11:30,16,114.72,114.76,114.72,114.75,936
20090301|2008-12-16 12:00,16,114.76,114.79,114.735,114.785,803
20090301|2008-12-16 12:30,16,114.79,114.845,114.785,114.83,554
20090301|2008-12-16 13:00,16,114.84,115.125,114.76,115.06,3509
20090301|2008-12-16 13:30,16,115.07,115.485,115.06,115.365,5388
20090301|2008-12-16 14:00,16,115.365,115.5,115.365,115.395,488
20090301|2008-12-16 14:30,16,115.415,115.495,115.415,115.48,352
20090301|2008-12-16 15:00,16,115.5,115.5,115.485,115.485,4
20090301|2008-12-17 01:00,17,115.485,115.54,115.37,115.495,15554
20090301|2008-12-17 01:30,17,115.495,115.53,115.41,115.47,9504
20090301|2008-12-17 02:00,17,115.47,115.655,115.465,115.655,16044
20090301|2008-12-17 02:30,17,115.655,115.79,115.58,115.625,22697
20090301|2008-12-17 03:00,17,115.625,115.695,115.585,115.65,21727
20090301|2008-12-17 03:30,17,115.65,115.685,115.485,115.515,27320
20090301|2008-12-17 04:00,17,115.505,115.55,115.41,115.5,22159
20090301|2008-12-17 04:30,17,115.5,115.535,115.46,115.485,15833
20090301|2008-12-17 05:00,17,115.48,115.61,115.455,115.555,10592
20090301|2008-12-17 05:30,17,115.56,115.605,115.42,115.435,12434
20090301|2008-12-17 06:00,17,115.435,115.5,115.435,115.46,6754
20090301|2008-12-17 06:30,17,115.465,115.53,115.43,115.485,6555
20090301|2008-12-17 07:00,17,115.49,115.505,115.395,115.435,8991
20090301|2008-12-17 07:30,17,115.42,115.615,115.32,115.545,32509
20090301|2008-12-17 08:00,17,115.54,115.755,115.525,115.665,27471
20090301|2008-12-17 08:30,17,115.66,115.7,115.555,115.655,19954
20090301|2008-12-17 09:00,17,115.66,115.78,115.645,115.775,24868
20090301|2008-12-17 09:30,17,115.775,115.855,115.675,115.705,22338
20090301|2008-12-17 10:00,17,115.705,115.795,115.555,115.585,27344
20090301|2008-12-17 10:30,17,115.585,115.62,115.52,115.545,8734
20090301|2008-12-17 11:00,17,115.545,115.565,115.475,115.54,5423
20090301|2008-12-17 11:30,17,115.54,115.63,115.45,115.5,5123
20090301|2008-12-17 12:00,17,115.505,115.585,115.505,115.565,632
20090301|2008-12-17 12:30,17,115.57,115.57,115.45,115.48,579
20090301|2008-12-17 13:00,17,115.48,115.56,115.41,115.535,879
20090301|2008-12-17 13:30,17,115.53,115.555,115.53,115.545,90
20090301|2008-12-17 14:00,17,115.555,115.565,115.5,115.5,353
20090301|2008-12-17 14:30,17,115.5,115.52,115.46,115.52,319
20090301|2008-12-17 15:00,17,115.56,115.56,115.56,115.56,5
20090301|2008-12-18 01:00,18,115.555,115.695,115.535,115.66,5547
20090301|2008-12-18 01:30,18,115.655,115.795,115.645,115.655,5035
20090301|2008-12-18 02:00,18,115.65,115.76,115.625,115.705,8952
20090301|2008-12-18 02:30,18,115.705,115.815,115.7,115.8,15445
20090301|2008-12-18 03:00,18,115.8,115.81,115.53,115.56,24334
20090301|2008-12-18 03:30,18,115.55,115.585,115.39,115.455,21953
20090301|2008-12-18 04:00,18,115.455,115.565,115.43,115.545,20075
20090301|2008-12-18 04:30,18,115.54,115.6,115.515,115.58,11250
20090301|2008-12-18 05:00,18,115.575,115.605,115.465,115.515,19688
20090301|2008-12-18 05:30,18,115.51,115.565,115.48,115.555,8299
20090301|2008-12-18 06:00,18,115.555,115.61,115.5,115.565,6701
20090301|2008-12-18 06:30,18,115.565,115.66,115.56,115.66,9575
20090301|2008-12-18 07:00,18,115.65,115.66,115.59,115.63,7413
20090301|2008-12-18 07:30,18,115.635,115.685,115.52,115.685,12528
20090301|2008-12-18 08:00,18,115.685,115.74,115.615,115.645,12252
20090301|2008-12-18 08:30,18,115.645,115.72,115.59,115.645,13476
20090301|2008-12-18 09:00,18,115.645,115.745,115.59,115.725,17553
20090301|2008-12-18 09:30,18,115.72,115.775,115.685,115.76,13108
20090301|2008-12-18 10:00,18,115.75,115.765,115.66,115.675,17312
20090301|2008-12-18 10:30,18,115.68,115.735,115.66,115.68,7810
20090301|2008-12-18 11:00,18,115.68,115.75,115.67,115.74,3732
20090301|2008-12-18 11:30,18,115.735,115.745,115.68,115.73,1721
20090301|2008-12-18 12:00,18,115.74,115.785,115.74,115.765,823
20090301|2008-12-18 12:30,18,115.765,115.79,115.76,115.775,162
20090301|2008-12-18 13:00,18,115.77,115.8,115.77,115.8,563
20090301|2008-12-18 13:30,18,115.8,115.8,115.695,115.695,403
20090301|2008-12-18 14:00,18,115.705,115.795,115.685,115.795,64
20090301|2008-12-18 14:30,18,115.795,115.795,115.65,115.65,170
20090301|2008-12-18 15:00,18,115.77,115.77,115.77,115.77,8
20090301|2008-12-19 01:00,19,115.77,115.795,115.655,115.69,3830
20090301|2008-12-19 01:30,19,115.69,115.805,115.69,115.745,3773
20090301|2008-12-19 02:00,19,115.75,115.835,115.645,115.685,10670
20090301|2008-12-19 02:30,19,115.68,115.77,115.63,115.715,9752
20090301|2008-12-19 03:00,19,115.715,115.755,115.65,115.745,7207
20090301|2008-12-19 03:30,19,115.75,115.76,115.69,115.73,8843
20090301|2008-12-19 04:00,19,115.73,115.735,115.64,115.66,7784
20090301|2008-12-19 04:30,19,115.665,115.76,115.64,115.705,7929
20090301|2008-12-19 05:00,19,115.705,115.8,115.695,115.77,8502
20090301|2008-12-19 05:30,19,115.77,115.78,115.715,115.765,7583
20090301|2008-12-19 06:00,19,115.76,115.78,115.72,115.765,5485
20090301|2008-12-19 06:30,19,115.765,115.835,115.72,115.75,7635
20090301|2008-12-19 07:00,19,115.745,115.785,115.65,115.76,11149
20090301|2008-12-19 07:30,19,115.765,115.815,115.68,115.725,9404
20090301|2008-12-19 08:00,19,115.72,115.79,115.69,115.775,9600
20090301|2008-12-19 08:30,19,115.775,115.845,115.73,115.84,12446
20090301|2008-12-19 09:00,19,115.84,115.88,115.79,115.815,8177
20090301|2008-12-19 09:30,19,115.82,115.885,115.775,115.795,7808
20090301|2008-12-19 10:00,19,115.805,115.815,115.66,115.68,10495
20090301|2008-12-19 10:30,19,115.68,115.735,115.67,115.725,5368
20090301|2008-12-19 11:00,19,115.72,115.76,115.705,115.735,2494
20090301|2008-12-19 11:30,19,115.735,115.815,115.72,115.78,1583
20090301|2008-12-19 12:00,19,115.78,115.805,115.77,115.805,200
20090301|2008-12-19 12:30,19,115.78,115.78,115.63,115.63,379
20090301|2008-12-19 13:00,19,115.64,115.655,115.55,115.615,488
20090301|2008-12-19 13:30,19,115.61,115.61,115.565,115.57,121
20090301|2008-12-19 14:00,19,115.57,115.59,115.55,115.585,165
20090301|2008-12-19 14:30,19,115.595,115.595,115.55,115.56,55
20090301|2008-12-19 15:00,19,115.55,115.55,115.55,115.55,12
20090301|2008-12-22 01:00,22,115.575,115.615,115.51,115.56,4739
20090301|2008-12-22 01:30,22,115.57,115.675,115.57,115.635,2453
20090301|2008-12-22 02:00,22,115.635,115.795,115.635,115.67,8991
20090301|2008-12-22 02:30,22,115.665,115.71,115.615,115.685,5386
20090301|2008-12-22 03:00,22,115.68,115.835,115.63,115.83,6536
20090301|2008-12-22 03:30,22,115.83,115.875,115.735,115.87,7631
20090301|2008-12-22 04:00,22,115.87,115.91,115.8,115.805,4080
20090301|2008-12-22 04:30,22,115.805,115.85,115.8,115.845,3880
20090301|2008-12-22 05:00,22,115.845,115.905,115.835,115.89,5833
20090301|2008-12-22 05:30,22,115.885,116.045,115.88,115.985,6592
20090301|2008-12-22 06:00,22,115.985,116.02,115.955,115.985,4296
20090301|2008-12-22 06:30,22,115.99,115.995,115.93,115.93,2980
20090301|2008-12-22 07:00,22,115.935,115.945,115.915,115.925,3513
20090301|2008-12-22 07:30,22,115.925,115.97,115.9,115.945,3008
20090301|2008-12-22 08:00,22,115.94,116.005,115.9,116,9135
20090301|2008-12-22 08:30,22,116,116.09,115.965,116.015,11348
20090301|2008-12-22 09:00,22,116.015,116.05,116,116.02,7809
20090301|2008-12-22 09:30,22,116.02,116.1,116.02,116.08,11298
20090301|2008-12-22 10:00,22,116.085,116.13,116.025,116.05,8947
20090301|2008-12-22 10:30,22,116.05,116.14,116.035,116.055,8143
20090301|2008-12-22 11:00,22,116.065,116.105,116.055,116.08,9660
20090301|2008-12-22 11:30,22,116.075,116.085,115.975,115.98,5922
20090301|2008-12-22 12:00,22,115.985,116.075,115.985,116.07,911
20090301|2008-12-22 12:30,22,116.055,116.07,116.045,116.07,62
20090301|2008-12-22 13:00,22,116.075,116.105,116.045,116.045,171
20090301|2008-12-22 13:30,22,116.06,116.06,116.025,116.025,143
20090301|2008-12-22 14:00,22,116.04,116.09,116.04,116.09,65
20090301|2008-12-22 14:30,22,116.085,116.085,116.005,116.01,214
20090301|2008-12-22 15:00,22,116.01,116.01,116.01,116.01,9
20090301|2008-12-23 01:00,23,115.95,116.06,115.95,116.02,1596
20090301|2008-12-23 01:30,23,116.02,116.12,116.01,116.1,1900
20090301|2008-12-23 02:00,23,116.1,116.28,116.09,116.13,6927
20090301|2008-12-23 02:30,23,116.13,116.165,116.05,116.15,5448
20090301|2008-12-23 03:00,23,116.15,116.2,116.095,116.14,6329
20090301|2008-12-23 03:30,23,116.14,116.19,116.095,116.19,4082
20090301|2008-12-23 04:00,23,116.18,116.23,116.16,116.215,5835
20090301|2008-12-23 04:30,23,116.215,116.225,116.145,116.155,4510
20090301|2008-12-23 05:00,23,116.155,116.155,116.095,116.115,2970
20090301|2008-12-23 05:30,23,116.11,116.125,116.045,116.125,4203
20090301|2008-12-23 06:00,23,116.125,116.16,116.115,116.14,2225
20090301|2008-12-23 06:30,23,116.135,116.2,116.12,116.135,3715
20090301|2008-12-23 07:00,23,116.14,116.16,116.1,116.1,4345
20090301|2008-12-23 07:30,23,116.11,116.19,116.08,116.18,4134
20090301|2008-12-23 08:00,23,116.175,116.2,116.12,116.145,4929
20090301|2008-12-23 08:30,23,116.15,116.235,116.085,116.185,8792
20090301|2008-12-23 09:00,23,116.18,116.295,116.13,116.13,9698
20090301|2008-12-23 09:30,23,116.13,116.18,116.09,116.15,5984
20090301|2008-12-23 10:00,23,116.155,116.245,116.15,116.225,5685
20090301|2008-12-23 10:30,23,116.23,116.265,116.215,116.255,3438
20090301|2008-12-23 11:00,23,116.25,116.265,116.23,116.25,816
20090301|2008-12-23 11:30,23,116.245,116.285,116.235,116.26,1511
20090301|2008-12-23 12:00,23,116.255,116.26,116.24,116.245,282
20090301|2008-12-23 12:30,23,116.255,116.305,116.23,116.23,390
20090301|2008-12-23 13:00,23,116.235,116.28,116.23,116.26,11
20090301|2008-12-23 13:30,23,116.27,116.285,116.265,116.265,23
20090301|2008-12-23 14:00,23,116.26,116.26,116.215,116.23,102
20090301|2008-12-23 14:30,23,116.245,116.29,116.205,116.29,22
20090301|2008-12-23 15:00,23,116.29,116.29,116.29,116.29,1
20090301|2008-12-29 01:00,29,116.27,116.325,116.16,116.295,3347
20090301|2008-12-29 01:30,29,116.3,116.36,116.22,116.235,2789
20090301|2008-12-29 02:00,29,116.25,116.395,116.25,116.39,4001
20090301|2008-12-29 02:30,29,116.385,116.4,116.33,116.34,2614
20090301|2008-12-29 03:00,29,116.335,116.375,116.3,116.315,5193
20090301|2008-12-29 03:30,29,116.315,116.36,116.25,116.265,4320
20090301|2008-12-29 04:00,29,116.26,116.285,116.175,116.225,5904
20090301|2008-12-29 04:30,29,116.23,116.325,116.215,116.305,8808
20090301|2008-12-29 05:00,29,116.305,116.33,116.285,116.29,2068
20090301|2008-12-29 05:30,29,116.29,116.3,116.235,116.27,1365
20090301|2008-12-29 06:00,29,116.265,116.28,116.23,116.28,3648
20090301|2008-12-29 06:30,29,116.28,116.335,116.27,116.28,1574
20090301|2008-12-29 07:00,29,116.28,116.29,116.235,116.28,3286
20090301|2008-12-29 07:30,29,116.28,116.355,116.27,116.33,5719
20090301|2008-12-29 08:00,29,116.33,116.37,116.31,116.36,7784
20090301|2008-12-29 08:30,29,116.365,116.4,116.355,116.39,5432
20090301|2008-12-29 09:00,29,116.39,116.455,116.385,116.435,3574
20090301|2008-12-29 09:30,29,116.435,116.465,116.405,116.46,4454
20090301|2008-12-29 10:00,29,116.46,116.6,116.455,116.56,9452
20090301|2008-12-29 10:30,29,116.565,116.605,116.55,116.6,2648
20090301|2008-12-29 11:00,29,116.595,116.605,116.58,116.59,1587
20090301|2008-12-29 11:30,29,116.59,116.59,116.505,116.535,1223
20090301|2008-12-29 12:00,29,116.54,116.55,116.53,116.545,172
20090301|2008-12-29 12:30,29,116.55,116.565,116.535,116.56,15
20090301|2008-12-29 13:00,29,116.565,116.585,116.565,116.585,2
20090301|2008-12-29 13:30,29,116.59,116.59,116.51,116.51,19
20090301|2008-12-29 14:00,29,116.505,116.55,116.5,116.53,85
20090301|2008-12-29 14:30,29,116.52,116.545,116.5,116.5,90
20090301|2008-12-29 15:00,29,116.45,116.45,116.45,116.45,7
20090301|2008-12-30 01:00,30,116.605,116.665,116.435,116.51,2969
20090301|2008-12-30 01:30,30,116.51,116.56,116.385,116.44,4932
20090301|2008-12-30 02:00,30,116.445,116.45,116.365,116.38,3621
20090301|2008-12-30 02:30,30,116.385,116.425,116.335,116.385,6015
20090301|2008-12-30 03:00,30,116.38,116.385,116.33,116.38,4198
20090301|2008-12-30 03:30,30,116.37,116.375,116.28,116.315,5974
20090301|2008-12-30 04:00,30,116.32,116.365,116.27,116.36,5151
20090301|2008-12-30 04:30,30,116.36,116.43,116.315,116.325,4077
20090301|2008-12-30 05:00,30,116.33,116.345,116.3,116.315,2478
20090301|2008-12-30 05:30,30,116.31,116.435,116.31,116.38,4649
20090301|2008-12-30 06:00,30,116.38,116.39,116.355,116.365,3278
20090301|2008-12-30 06:30,30,116.365,116.405,116.315,116.395,2850
20090301|2008-12-30 07:00,30,116.4,116.42,116.36,116.37,4884
20090301|2008-12-30 07:30,30,116.365,116.37,116.305,116.32,6045
20090301|2008-12-30 08:00,30,116.32,116.35,116.31,116.33,6122
20090301|2008-12-30 08:30,30,116.33,116.335,116.18,116.265,7095
20090301|2008-12-30 09:00,30,116.265,116.38,116.26,116.31,6775
20090301|2008-12-30 09:30,30,116.305,116.35,116.17,116.3,9911
20090301|2008-12-30 10:00,30,116.21,116.21,116.21,116.21,854
20090301|2009-01-02 01:00,2,116.28,116.28,116.05,116.165,5187
20090301|2009-01-02 01:30,2,116.16,116.19,116.13,116.17,2011
20090301|2009-01-02 02:00,2,116.17,116.17,116.035,116.075,8110
20090301|2009-01-02 02:30,2,116.08,116.1,116.015,116.05,7754
20090301|2009-01-02 03:00,2,116.05,116.12,116.04,116.105,7916
20090301|2009-01-02 03:30,2,116.105,116.255,116.105,116.255,9940
20090301|2009-01-02 04:00,2,116.255,116.425,116.25,116.41,7512
20090301|2009-01-02 04:30,2,116.41,116.45,116.4,116.42,7477
20090301|2009-01-02 05:00,2,116.425,116.435,116.38,116.4,6633
20090301|2009-01-02 05:30,2,116.4,116.46,116.39,116.415,7023
20090301|2009-01-02 06:00,2,116.415,116.44,116.395,116.395,3669
20090301|2009-01-02 06:30,2,116.395,116.4,116.335,116.35,4192
20090301|2009-01-02 07:00,2,116.35,116.44,116.315,116.44,6025
20090301|2009-01-02 07:30,2,116.45,116.535,116.445,116.47,8186
20090301|2009-01-02 08:00,2,116.475,116.525,116.425,116.505,5362
20090301|2009-01-02 08:30,2,116.5,116.505,116.43,116.465,6027
20090301|2009-01-02 09:00,2,116.465,116.51,116.415,116.42,6581
20090301|2009-01-02 09:30,2,116.42,116.48,116.39,116.465,6221
20090301|2009-01-02 10:00,2,116.465,116.51,116.46,116.48,4231
20090301|2009-01-02 10:30,2,116.48,116.495,116.35,116.425,3684
20090301|2009-01-02 11:00,2,116.435,116.45,116.405,116.41,1715
20090301|2009-01-02 11:30,2,116.41,116.43,116.25,116.26,1322
20090301|2009-01-02 12:00,2,116.28,116.35,116.28,116.31,148
20090301|2009-01-02 12:30,2,116.31,116.375,116.285,116.36,1029
20090301|2009-01-02 13:00,2,116.355,116.355,116.31,116.31,22
20090301|2009-01-02 13:30,2,116.3,116.31,116.25,116.3,298
20090301|2009-01-02 14:00,2,116.3,116.315,116.265,116.265,30
20090301|2009-01-02 14:30,2,116.265,116.3,116.245,116.25,184
20090301|2009-01-02 15:00,2,116.245,116.245,116.245,116.245,2
20090301|2009-01-05 01:00,5,116.36,116.455,116.25,116.25,7368
20090301|2009-01-05 01:30,5,116.245,116.255,116.055,116.065,15845
20090301|2009-01-05 02:00,5,116.065,116.16,116.065,116.11,8925
20090301|2009-01-05 02:30,5,116.1,116.14,116.085,116.125,7942
20090301|2009-01-05 03:00,5,116.12,116.165,116,116.03,12960
20090301|2009-01-05 03:30,5,116.03,116.09,116.015,116.045,9326
20090301|2009-01-05 04:00,5,116.045,116.11,116.035,116.1,8832
20090301|2009-01-05 04:30,5,116.1,116.105,116.065,116.075,6035
20090301|2009-01-05 05:00,5,116.08,116.08,115.995,116.04,11469
20090301|2009-01-05 05:30,5,116.04,116.06,116.015,116.04,7824
20090301|2009-01-05 06:00,5,116.04,116.055,116,116.055,4649
20090301|2009-01-05 06:30,5,116.055,116.055,115.955,115.99,9528
20090301|2009-01-05 07:00,5,115.99,116.1,115.985,116.06,8306
20090301|2009-01-05 07:30,5,116.06,116.1,116.05,116.06,12185
20090301|2009-01-05 08:00,5,116.065,116.245,116.04,116.245,13197
20090301|2009-01-05 08:30,5,116.24,116.415,116.195,116.39,23866
20090301|2009-01-05 09:00,5,116.39,116.395,116.34,116.385,17772
20090301|2009-01-05 09:30,5,116.385,116.385,116.295,116.3,16083
20090301|2009-01-05 10:00,5,116.295,116.355,116.24,116.28,22979
20090301|2009-01-05 10:30,5,116.28,116.34,116.245,116.33,7645
20090301|2009-01-05 11:00,5,116.335,116.345,116.29,116.305,4958
20090301|2009-01-05 11:30,5,116.305,116.345,116.285,116.335,3478
20090301|2009-01-05 12:00,5,116.33,116.34,116.32,116.325,149
20090301|2009-01-05 12:30,5,116.325,116.335,116.305,116.305,512
20090301|2009-01-05 13:00,5,116.295,116.335,116.29,116.305,160
20090301|2009-01-05 13:30,5,116.295,116.295,116.265,116.29,84
20090301|2009-01-05 14:00,5,116.28,116.335,116.265,116.315,142
20090301|2009-01-05 14:30,5,116.315,116.32,116.245,116.245,74
20090301|2009-01-05 15:00,5,116.235,116.235,116.235,116.235,2
20090301|2009-01-06 01:00,6,116.21,116.37,116.21,116.33,6775
20090301|2009-01-06 01:30,6,116.325,116.37,116.3,116.305,4182
20090301|2009-01-06 02:00,6,116.305,116.365,116.25,116.345,6705
20090301|2009-01-06 02:30,6,116.345,116.39,116.34,116.345,8106
20090301|2009-01-06 03:00,6,116.345,116.355,116.235,116.27,14662
20090301|2009-01-06 03:30,6,116.275,116.28,116.16,116.21,17923
20090301|2009-01-06 04:00,6,116.21,116.25,116.085,116.1,18278
20090301|2009-01-06 04:30,6,116.1,116.185,116.055,116.15,14901
20090301|2009-01-06 05:00,6,116.145,116.185,116.1,116.125,9769
20090301|2009-01-06 05:30,6,116.13,116.155,116.12,116.14,5223
20090301|2009-01-06 06:00,6,116.14,116.17,116.135,116.145,5860
20090301|2009-01-06 06:30,6,116.145,116.155,115.83,115.865,20332
20090301|2009-01-06 07:00,6,115.87,115.94,115.73,115.8,26961
20090301|2009-01-06 07:30,6,115.805,115.845,115.725,115.745,19084
20090301|2009-01-06 08:00,6,115.745,115.835,115.715,115.825,12512
20090301|2009-01-06 08:30,6,115.82,115.845,115.385,115.46,29301
20090301|2009-01-06 09:00,6,115.465,115.78,115.46,115.76,33915
20090301|2009-01-06 09:30,6,115.76,115.79,115.715,115.785,18722
20090301|2009-01-06 10:00,6,115.78,115.805,115.65,115.68,18558
20090301|2009-01-06 10:30,6,115.68,115.735,115.62,115.66,8946
20090301|2009-01-06 11:00,6,115.66,115.675,115.61,115.625,6922
20090301|2009-01-06 11:30,6,115.63,115.695,115.62,115.67,1654
20090301|2009-01-06 12:00,6,115.68,115.74,115.68,115.72,566
20090301|2009-01-06 12:30,6,115.72,115.745,115.7,115.73,266
20090301|2009-01-06 13:00,6,115.715,115.735,115.65,115.65,192
20090301|2009-01-06 13:30,6,115.65,115.7,115.625,115.7,108
20090301|2009-01-06 14:00,6,115.7,115.745,115.7,115.73,320
20090301|2009-01-06 14:30,6,115.73,115.785,115.73,115.785,212
20090301|2009-01-07 01:00,7,115.775,115.845,115.745,115.835,7656
20090301|2009-01-07 01:30,7,115.835,115.835,115.73,115.835,8893
20090301|2009-01-07 02:00,7,115.835,115.89,115.82,115.855,14134
20090301|2009-01-07 02:30,7,115.86,115.925,115.81,115.84,17010
20090301|2009-01-07 03:00,7,115.84,115.895,115.815,115.855,11619
20090301|2009-01-07 03:30,7,115.855,115.935,115.855,115.925,12656
20090301|2009-01-07 04:00,7,115.925,115.965,115.785,115.835,30373
20090301|2009-01-07 04:30,7,115.835,115.87,115.785,115.8,14020
20090301|2009-01-07 05:00,7,115.8,115.805,115.655,115.695,23415
20090301|2009-01-07 05:30,7,115.7,115.72,115.625,115.655,12319
20090301|2009-01-07 06:00,7,115.66,115.67,115.52,115.615,17297
20090301|2009-01-07 06:30,7,115.61,115.655,115.57,115.65,8744
20090301|2009-01-07 07:00,7,115.65,115.875,115.62,115.85,18528
20090301|2009-01-07 07:30,7,115.85,115.885,115.8,115.83,15072
20090301|2009-01-07 08:00,7,115.83,115.86,115.75,115.785,20511
20090301|2009-01-07 08:30,7,115.785,115.835,115.71,115.725,28230
20090301|2009-01-07 09:00,7,115.72,115.955,115.72,115.94,23643
20090301|2009-01-07 09:30,7,115.935,115.98,115.835,115.95,36468
20090301|2009-01-07 10:00,7,115.955,115.96,115.68,115.7,35060
20090301|2009-01-07 10:30,7,115.7,115.815,115.685,115.81,20930
20090301|2009-01-07 11:00,7,115.81,115.825,115.73,115.81,13067
20090301|2009-01-07 11:30,7,115.815,115.815,115.73,115.735,4448
20090301|2009-01-07 12:00,7,115.73,115.73,115.655,115.67,1684
20090301|2009-01-07 12:30,7,115.66,115.7,115.635,115.69,450
20090301|2009-01-07 13:00,7,115.695,115.76,115.695,115.755,497
20090301|2009-01-07 13:30,7,115.755,115.78,115.74,115.78,77
20090301|2009-01-07 14:00,7,115.78,115.795,115.77,115.79,128
20090301|2009-01-07 14:30,7,115.79,115.81,115.79,115.81,174
20090301|2009-01-07 15:00,7,115.845,115.845,115.845,115.845,35
20090301|2009-01-08 01:00,8,115.91,115.91,115.765,115.83,7409
20090301|2009-01-08 01:30,8,115.83,115.91,115.785,115.82,7790
20090301|2009-01-08 02:00,8,115.83,115.85,115.77,115.785,10314
20090301|2009-01-08 02:30,8,115.78,115.835,115.75,115.76,13058
20090301|2009-01-08 03:00,8,115.76,115.765,115.605,115.605,26926
20090301|2009-01-08 03:30,8,115.605,115.62,115.365,115.48,47370
20090301|2009-01-08 04:00,8,115.475,115.575,115.465,115.56,25225
20090301|2009-01-08 04:30,8,115.56,115.67,115.555,115.67,16239
20090301|2009-01-08 05:00,8,115.665,115.795,115.635,115.76,16144
20090301|2009-01-08 05:30,8,115.76,115.885,115.74,115.79,21990
20090301|2009-01-08 06:00,8,115.79,115.96,115.775,115.93,18891
20090301|2009-01-08 06:30,8,115.93,116.115,115.93,116.1,24904
20090301|2009-01-08 07:00,8,116.095,116.215,116.02,116.085,29865
20090301|2009-01-08 07:30,8,116.085,116.11,115.955,115.985,33761
20090301|2009-01-08 08:00,8,115.98,116.045,115.92,115.99,26579
20090301|2009-01-08 08:30,8,115.99,116.025,115.95,116.015,12533
20090301|2009-01-08 09:00,8,116.015,116.125,116.005,116.05,17119
20090301|2009-01-08 09:30,8,116.055,116.065,116.015,116.045,19527
20090301|2009-01-08 10:00,8,116.05,116.145,116.015,116.105,23363
20090301|2009-01-08 10:30,8,116.11,116.13,116.015,116.035,11931
20090301|2009-01-08 11:00,8,116.035,116.06,115.975,115.98,11600
20090301|2009-01-08 11:30,8,115.985,116.01,115.925,116.005,3501
20090301|2009-01-08 12:00,8,116.01,116.1,115.985,116.02,2611
20090301|2009-01-08 12:30,8,116.02,116.03,115.97,116.005,1005
20090301|2009-01-08 13:00,8,116,116.005,115.98,115.995,194
20090301|2009-01-08 13:30,8,115.995,116.04,115.99,116.04,316
20090301|2009-01-08 14:00,8,116.05,116.08,116.05,116.055,211
20090301|2009-01-08 14:30,8,116.08,116.08,116.04,116.06,151
20090301|2009-01-09 01:00,9,115.985,116.085,115.975,116,7533
20090301|2009-01-09 01:30,9,115.995,116.025,115.95,115.995,6744
20090301|2009-01-09 02:00,9,115.995,116.03,115.95,116.015,13276
20090301|2009-01-09 02:30,9,116.015,116.035,115.905,115.96,9881
20090301|2009-01-09 03:00,9,115.96,116.04,115.93,116.025,6709
20090301|2009-01-09 03:30,9,116.02,116.175,115.995,116.135,15948
20090301|2009-01-09 04:00,9,116.13,116.325,116.125,116.3,30727
20090301|2009-01-09 04:30,9,116.295,116.36,116.205,116.25,26448
20090301|2009-01-09 05:00,9,116.245,116.285,116.225,116.24,12775
20090301|2009-01-09 05:30,9,116.235,116.27,116.215,116.23,10024
20090301|2009-01-09 06:00,9,116.23,116.245,116.185,116.235,11943
20090301|2009-01-09 06:30,9,116.235,116.29,116.215,116.265,14110
20090301|2009-01-09 07:00,9,116.27,116.345,116.125,116.225,31597
20090301|2009-01-09 07:30,9,116.225,116.33,116.07,116.12,32544
20090301|2009-01-09 08:00,9,116.12,116.3,116.105,116.29,14995
20090301|2009-01-09 08:30,9,116.29,116.49,116.26,116.475,28389
20090301|2009-01-09 09:00,9,116.48,116.505,116.405,116.485,23761
20090301|2009-01-09 09:30,9,116.485,116.6,116.44,116.52,22135
20090301|2009-01-09 10:00,9,116.52,116.545,116.47,116.54,15329
20090301|2009-01-09 10:30,9,116.535,116.645,116.52,116.635,9284
20090301|2009-01-09 11:00,9,116.635,116.64,116.57,116.605,5933
20090301|2009-01-09 11:30,9,116.605,116.615,116.535,116.535,1165
20090301|2009-01-09 12:00,9,116.535,116.585,116.535,116.58,607
20090301|2009-01-09 12:30,9,116.6,116.6,116.55,116.555,203
20090301|2009-01-09 13:00,9,116.55,116.555,116.52,116.545,123
20090301|2009-01-09 13:30,9,116.535,116.54,116.47,116.47,351
20090301|2009-01-09 14:00,9,116.46,116.52,116.46,116.505,51
20090301|2009-01-09 14:30,9,116.5,116.555,116.48,116.525,307
20090301|2009-01-09 15:00,9,116.54,116.54,116.54,116.54,2
20090301|2009-01-12 01:00,12,116.46,116.55,116.415,116.53,5566
20090301|2009-01-12 01:30,12,116.525,116.585,116.425,116.45,6719
20090301|2009-01-12 02:00,12,116.45,116.49,116.38,116.465,7811
20090301|2009-01-12 02:30,12,116.465,116.47,116.335,116.37,9421
20090301|2009-01-12 03:00,12,116.375,116.405,116.29,116.325,17116
20090301|2009-01-12 03:30,12,116.335,116.39,116.255,116.385,17237
20090301|2009-01-12 04:00,12,116.385,116.41,116.335,116.395,16289
20090301|2009-01-12 04:30,12,116.4,116.42,116.355,116.375,11712
20090301|2009-01-12 05:00,12,116.375,116.38,116.275,116.3,15088
20090301|2009-01-12 05:30,12,116.305,116.4,116.305,116.365,12090
20090301|2009-01-12 06:00,12,116.36,116.38,116.32,116.33,11331
20090301|2009-01-12 06:30,12,116.33,116.435,116.315,116.38,14187
20090301|2009-01-12 07:00,12,116.375,116.395,116.3,116.34,15210
20090301|2009-01-12 07:30,12,116.34,116.455,116.325,116.455,16499
20090301|2009-01-12 08:00,12,116.455,116.47,116.36,116.4,10301
20090301|2009-01-12 08:30,12,116.395,116.575,116.375,116.555,27368
20090301|2009-01-12 09:00,12,116.55,116.7,116.53,116.62,25417
20090301|2009-01-12 09:30,12,116.62,116.665,116.55,116.66,21613
20090301|2009-01-12 10:00,12,116.655,116.715,116.625,116.65,17493
20090301|2009-01-12 10:30,12,116.645,116.7,116.625,116.665,12335
20090301|2009-01-12 11:00,12,116.665,116.725,116.61,116.615,6596
20090301|2009-01-12 11:30,12,116.615,116.67,116.605,116.66,1248
20090301|2009-01-12 12:00,12,116.66,116.68,116.625,116.625,807
20090301|2009-01-12 12:30,12,116.625,116.68,116.62,116.635,806
20090301|2009-01-12 13:00,12,116.635,116.65,116.63,116.63,363
20090301|2009-01-12 13:30,12,116.63,116.655,116.605,116.615,738
20090301|2009-01-12 14:00,12,116.61,116.655,116.6,116.655,576
20090301|2009-01-12 14:30,12,116.65,116.67,116.645,116.66,230
20090301|2009-01-12 15:00,12,116.645,116.645,116.645,116.645,2
20090301|2009-01-13 01:00,13,116.69,116.7,116.585,116.655,6867
20090301|2009-01-13 01:30,13,116.655,116.74,116.65,116.705,10364
20090301|2009-01-13 02:00,13,116.7,116.705,116.65,116.655,14986
20090301|2009-01-13 02:30,13,116.665,116.71,116.63,116.68,13480
20090301|2009-01-13 03:00,13,116.68,116.71,116.59,116.67,23209
20090301|2009-01-13 03:30,13,116.665,116.775,116.645,116.76,16884
20090301|2009-01-13 04:00,13,116.755,116.775,116.615,116.69,21623
20090301|2009-01-13 04:30,13,116.69,116.74,116.66,116.675,16482
20090301|2009-01-13 05:00,13,116.68,116.715,116.66,116.695,14962
20090301|2009-01-13 05:30,13,116.695,116.71,116.66,116.67,12838
20090301|2009-01-13 06:00,13,116.675,116.785,116.66,116.76,23396
20090301|2009-01-13 06:30,13,116.765,116.845,116.74,116.82,40019
20090301|2009-01-13 07:00,13,116.815,116.84,116.73,116.75,24553
20090301|2009-01-13 07:30,13,116.755,116.945,116.755,116.94,37164
20090301|2009-01-13 08:00,13,116.945,116.97,116.84,116.865,33897
20090301|2009-01-13 08:30,13,116.865,116.89,116.84,116.855,22785
20090301|2009-01-13 09:00,13,116.855,116.87,116.74,116.745,33562
20090301|2009-01-13 09:30,13,116.745,116.825,116.745,116.76,21241
20090301|2009-01-13 10:00,13,116.76,116.795,116.655,116.76,27072
20090301|2009-01-13 10:30,13,116.76,116.815,116.74,116.755,20105
20090301|2009-01-13 11:00,13,116.76,116.775,116.715,116.75,5180
20090301|2009-01-13 11:30,13,116.745,116.75,116.705,116.735,3122
20090301|2009-01-13 12:00,13,116.73,116.74,116.7,116.74,833
20090301|2009-01-13 12:30,13,116.735,116.75,116.725,116.735,494
20090301|2009-01-13 13:00,13,116.735,116.745,116.725,116.73,185
20090301|2009-01-13 13:30,13,116.73,116.745,116.72,116.74,133
20090301|2009-01-13 14:00,13,116.73,116.74,116.7,116.735,225
20090301|2009-01-13 14:30,13,116.735,116.75,116.71,116.74,295
20090301|2009-01-13 15:00,13,116.74,116.74,116.74,116.74,131
20090301|2009-01-14 01:00,14,116.69,116.69,116.585,116.685,6042
20090301|2009-01-14 01:30,14,116.68,116.68,116.51,116.54,12738
20090301|2009-01-14 02:00,14,116.545,116.57,116.405,116.43,29149
20090301|2009-01-14 02:30,14,116.43,116.585,116.425,116.585,17823
20090301|2009-01-14 03:00,14,116.585,116.585,116.505,116.52,16558
20090301|2009-01-14 03:30,14,116.525,116.535,116.425,116.44,34486
20090301|2009-01-14 04:00,14,116.435,116.63,116.43,116.605,27682
20090301|2009-01-14 04:30,14,116.605,116.605,116.52,116.535,19987
20090301|2009-01-14 05:00,14,116.535,116.62,116.535,116.595,14743
20090301|2009-01-14 05:30,14,116.595,116.625,116.56,116.59,12961
20090301|2009-01-14 06:00,14,116.585,116.61,116.56,116.575,7158
20090301|2009-01-14 06:30,14,116.57,116.7,116.57,116.675,15675
20090301|2009-01-14 07:00,14,116.68,116.76,116.665,116.745,11339
20090301|2009-01-14 07:30,14,116.75,116.945,116.715,116.91,43313
20090301|2009-01-14 08:00,14,116.91,117.095,116.905,116.955,43588
20090301|2009-01-14 08:30,14,116.95,117.095,116.91,116.995,23145
20090301|2009-01-14 09:00,14,117,117.175,116.96,117.12,30453
20090301|2009-01-14 09:30,14,117.12,117.165,116.99,116.995,25197
20090301|2009-01-14 10:00,14,116.99,117.01,116.865,116.88,33456
20090301|2009-01-14 10:30,14,116.88,116.9,116.79,116.805,17479
20090301|2009-01-14 11:00,14,116.805,116.9,116.775,116.87,11187
20090301|2009-01-14 11:30,14,116.87,116.935,116.83,116.855,2132
20090301|2009-01-14 12:00,14,116.86,116.96,116.855,116.945,517
20090301|2009-01-14 12:30,14,116.945,116.975,116.92,116.955,526
20090301|2009-01-14 13:00,14,116.945,116.945,116.9,116.9,140
20090301|2009-01-14 13:30,14,116.9,116.93,116.895,116.915,300
20090301|2009-01-14 14:00,14,116.91,117,116.9,116.95,497
20090301|2009-01-14 14:30,14,116.95,116.99,116.93,116.94,190
20090301|2009-01-14 15:00,14,116.98,116.98,116.98,116.98,1
20090301|2009-01-15 01:00,15,117.05,117.06,116.89,116.945,7740
20090301|2009-01-15 01:30,15,116.94,116.985,116.88,116.94,5467
20090301|2009-01-15 02:00,15,116.925,116.955,116.865,116.94,7436
20090301|2009-01-15 02:30,15,116.94,117.145,116.92,117.04,32848
20090301|2009-01-15 03:00,15,117.04,117.095,117.015,117.055,19559
20090301|2009-01-15 03:30,15,117.055,117.13,116.95,116.995,25336
20090301|2009-01-15 04:00,15,116.99,117.04,116.96,117.025,21793
20090301|2009-01-15 04:30,15,117.025,117.08,117.02,117.06,18155
20090301|2009-01-15 05:00,15,117.055,117.085,117.02,117.045,18610
20090301|2009-01-15 05:30,15,117.045,117.095,117.01,117.07,21692
20090301|2009-01-15 06:00,15,117.075,117.1,117,117.005,16766
20090301|2009-01-15 06:30,15,117.01,117.135,116.94,117.105,20040
20090301|2009-01-15 07:00,15,117.11,117.15,117.065,117.075,10789
20090301|2009-01-15 07:30,15,117.065,117.085,116.745,116.785,46831
20090301|2009-01-15 08:00,15,116.79,116.97,116.78,116.97,32809
20090301|2009-01-15 08:30,15,116.97,117.18,116.95,117.085,26671
20090301|2009-01-15 09:00,15,117.085,117.18,117.075,117.13,24323
20090301|2009-01-15 09:30,15,117.13,117.155,116.975,116.98,20629
20090301|2009-01-15 10:00,15,116.985,117.02,116.845,116.91,14338
20090301|2009-01-15 10:30,15,116.91,116.935,116.86,116.89,8009
20090301|2009-01-15 11:00,15,116.885,116.95,116.875,116.93,3859
20090301|2009-01-15 11:30,15,116.93,116.985,116.89,116.89,2092
20090301|2009-01-15 12:00,15,116.88,116.94,116.86,116.885,749
20090301|2009-01-15 12:30,15,116.885,116.89,116.84,116.85,480
20090301|2009-01-15 13:00,15,116.85,116.85,116.805,116.805,347
20090301|2009-01-15 13:30,15,116.81,116.83,116.76,116.8,749
20090301|2009-01-15 14:00,15,116.785,116.8,116.76,116.8,126
20090301|2009-01-15 14:30,15,116.8,116.825,116.78,116.81,162
20090301|2009-01-15 15:00,15,116.835,116.835,116.835,116.835,12
20090301|2009-01-16 01:00,16,116.67,116.74,116.615,116.68,11781
20090301|2009-01-16 01:30,16,116.68,116.77,116.665,116.685,9931
20090301|2009-01-16 02:00,16,116.685,116.82,116.68,116.755,14496
20090301|2009-01-16 02:30,16,116.75,116.75,116.57,116.665,15531
20090301|2009-01-16 03:00,16,116.665,116.74,116.625,116.665,16393
20090301|2009-01-16 03:30,16,116.665,116.84,116.66,116.795,17369
20090301|2009-01-16 04:00,16,116.79,116.925,116.77,116.87,21992
20090301|2009-01-16 04:30,16,116.875,116.92,116.86,116.91,14249
20090301|2009-01-16 05:00,16,116.91,116.935,116.835,116.845,18159
20090301|2009-01-16 05:30,16,116.845,116.855,116.56,116.635,23922
20090301|2009-01-16 06:00,16,116.63,116.665,116.54,116.645,17276
20090301|2009-01-16 06:30,16,116.65,116.785,116.65,116.78,9408
20090301|2009-01-16 07:00,16,116.78,116.845,116.745,116.75,12052
20090301|2009-01-16 07:30,16,116.75,116.845,116.71,116.79,13815
20090301|2009-01-16 08:00,16,116.79,116.805,116.72,116.73,11417
20090301|2009-01-16 08:30,16,116.735,116.815,116.73,116.795,15304
20090301|2009-01-16 09:00,16,116.795,116.88,116.76,116.84,11342
20090301|2009-01-16 09:30,16,116.835,116.92,116.785,116.9,15770
20090301|2009-01-16 10:00,16,116.9,116.995,116.895,116.985,16028
20090301|2009-01-16 10:30,16,116.99,117.06,116.98,116.99,13056
20090301|2009-01-16 11:00,16,116.995,117.08,116.935,117.075,8227
20090301|2009-01-16 11:30,16,117.075,117.11,117.045,117.085,5869
20090301|2009-01-16 12:00,16,117.075,117.095,117.01,117.01,598
20090301|2009-01-16 12:30,16,117.02,117.04,117,117,171
20090301|2009-01-16 13:00,16,117,117.03,116.99,117.025,100
20090301|2009-01-16 13:30,16,117.015,117.015,117.01,117.015,17
20090301|2009-01-16 14:00,16,117.005,117.005,116.985,116.995,18
20090301|2009-01-16 14:30,16,117,117.015,116.97,116.995,214
20090301|2009-01-16 15:00,16,116.995,116.995,116.995,116.995,1
20090301|2009-01-19 01:00,19,116.85,116.875,116.76,116.795,7015
20090301|2009-01-19 01:30,19,116.795,116.89,116.78,116.815,5861
20090301|2009-01-19 02:00,19,116.815,116.83,116.51,116.52,26732
20090301|2009-01-19 02:30,19,116.515,116.555,116.3,116.315,33625
20090301|2009-01-19 03:00,19,116.31,116.44,116.25,116.365,27075
20090301|2009-01-19 03:30,19,116.37,116.48,116.37,116.435,16884
20090301|2009-01-19 04:00,19,116.43,116.495,116.37,116.47,19607
20090301|2009-01-19 04:30,19,116.47,116.475,116.395,116.43,10388
20090301|2009-01-19 05:00,19,116.43,116.48,116.39,116.48,11687
20090301|2009-01-19 05:30,19,116.475,116.51,116.455,116.48,6726
20090301|2009-01-19 06:00,19,116.48,116.54,116.465,116.48,7918
20090301|2009-01-19 06:30,19,116.48,116.53,116.46,116.52,5904
20090301|2009-01-19 07:00,19,116.52,116.625,116.5,116.54,15294
20090301|2009-01-19 07:30,19,116.54,116.595,116.505,116.535,10317
20090301|2009-01-19 08:00,19,116.535,116.565,116.4,116.435,9375
20090301|2009-01-19 08:30,19,116.435,116.53,116.425,116.5,7486
20090301|2009-01-19 09:00,19,116.495,116.555,116.49,116.53,9620
20090301|2009-01-19 09:30,19,116.535,116.645,116.525,116.55,16606
20090301|2009-01-19 10:00,19,116.55,116.605,116.55,116.59,10685
20090301|2009-01-19 10:30,19,116.59,116.605,116.565,116.575,3559
20090301|2009-01-19 11:00,19,116.575,116.575,116.545,116.55,3338
20090301|2009-01-19 11:30,19,116.55,116.605,116.545,116.585,879
20090301|2009-01-19 12:00,19,116.58,116.61,116.575,116.595,572
20090301|2009-01-19 12:30,19,116.6,116.61,116.595,116.61,146
20090301|2009-01-19 13:00,19,116.605,116.605,116.6,116.6,52
20090301|2009-01-19 14:00,19,116.6,116.6,116.57,116.57,7
20090301|2009-01-19 14:30,19,116.585,116.61,116.585,116.61,48
20090301|2009-01-20 01:00,20,116.765,116.79,116.63,116.665,13690
20090301|2009-01-20 01:30,20,116.67,116.73,116.67,116.7,7023
20090301|2009-01-20 02:00,20,116.71,116.75,116.585,116.745,15880
20090301|2009-01-20 02:30,20,116.745,116.775,116.61,116.64,22451
20090301|2009-01-20 03:00,20,116.64,116.735,116.635,116.68,14483
20090301|2009-01-20 03:30,20,116.675,116.705,116.6,116.62,18788
20090301|2009-01-20 04:00,20,116.62,116.65,116.545,116.595,17672
20090301|2009-01-20 04:30,20,116.59,116.66,116.57,116.625,13140
20090301|2009-01-20 05:00,20,116.625,116.72,116.6,116.7,14673
20090301|2009-01-20 05:30,20,116.705,116.785,116.645,116.7,21053
20090301|2009-01-20 06:00,20,116.7,116.745,116.585,116.745,13732
20090301|2009-01-20 06:30,20,116.745,116.785,116.7,116.75,14688
20090301|2009-01-20 07:00,20,116.75,116.76,116.66,116.68,13820
20090301|2009-01-20 07:30,20,116.68,116.73,116.56,116.595,17810
20090301|2009-01-20 08:00,20,116.6,116.665,116.36,116.36,36418
20090301|2009-01-20 08:30,20,116.355,116.585,116.345,116.58,20906
20090301|2009-01-20 09:00,20,116.575,116.595,116.495,116.515,14699
20090301|2009-01-20 09:30,20,116.51,116.55,116.455,116.54,12411
20090301|2009-01-20 10:00,20,116.54,116.65,116.51,116.635,15763
20090301|2009-01-20 10:30,20,116.635,116.745,116.63,116.715,15614
20090301|2009-01-20 11:00,20,116.715,116.735,116.66,116.72,15376
20090301|2009-01-20 11:30,20,116.72,116.82,116.7,116.81,7856
20090301|2009-01-20 12:00,20,116.82,116.825,116.71,116.72,1443
20090301|2009-01-20 12:30,20,116.72,116.795,116.715,116.78,1073
20090301|2009-01-20 13:00,20,116.78,116.84,116.73,116.81,750
20090301|2009-01-20 13:30,20,116.825,116.88,116.81,116.855,176
20090301|2009-01-20 14:00,20,116.855,116.89,116.85,116.86,767
20090301|2009-01-20 14:30,20,116.86,116.885,116.82,116.87,264
20090301|2009-01-20 15:00,20,116.865,116.865,116.865,116.865,12
20090301|2009-01-21 01:00,21,116.8,116.83,116.725,116.725,11407
20090301|2009-01-21 01:30,21,116.725,116.785,116.69,116.755,6903
20090301|2009-01-21 02:00,21,116.755,116.87,116.69,116.855,17454
20090301|2009-01-21 02:30,21,116.855,116.92,116.83,116.84,23441
20090301|2009-01-21 03:00,21,116.84,116.865,116.8,116.825,16351
20090301|2009-01-21 03:30,21,116.825,116.9,116.81,116.84,16140
20090301|2009-01-21 04:00,21,116.84,116.86,116.805,116.85,25756
20090301|2009-01-21 04:30,21,116.85,116.87,116.795,116.85,23914
20090301|2009-01-21 05:00,21,116.85,116.87,116.805,116.83,13454
20090301|2009-01-21 05:30,21,116.835,116.835,116.755,116.795,10486
20090301|2009-01-21 06:00,21,116.8,116.9,116.8,116.895,9461
20090301|2009-01-21 06:30,21,116.9,116.925,116.79,116.805,17433
20090301|2009-01-21 07:00,21,116.805,116.805,116.69,116.69,20258
20090301|2009-01-21 07:30,21,116.685,116.765,116.665,116.72,21079
20090301|2009-01-21 08:00,21,116.725,116.75,116.705,116.715,12769
20090301|2009-01-21 08:30,21,116.72,116.775,116.66,116.7,17827
20090301|2009-01-21 09:00,21,116.705,116.715,116.62,116.675,18922
20090301|2009-01-21 09:30,21,116.675,116.86,116.67,116.84,28882
20090301|2009-01-21 10:00,21,116.84,116.945,116.77,116.855,26291
20090301|2009-01-21 10:30,21,116.86,116.88,116.795,116.815,11995
20090301|2009-01-21 11:00,21,116.82,116.83,116.765,116.775,5591
20090301|2009-01-21 11:30,21,116.775,116.805,116.765,116.775,3098
20090301|2009-01-21 12:00,21,116.77,116.79,116.73,116.745,2213
20090301|2009-01-21 12:30,21,116.745,116.755,116.7,116.705,1036
20090301|2009-01-21 13:00,21,116.705,116.715,116.65,116.655,1284
20090301|2009-01-21 13:30,21,116.66,116.675,116.64,116.64,308
20090301|2009-01-21 14:00,21,116.64,116.645,116.61,116.645,641
20090301|2009-01-21 14:30,21,116.64,116.67,116.605,116.62,392
20090301|2009-01-21 15:00,21,116.605,116.605,116.605,116.605,5
20090301|2009-01-22 01:00,22,116.515,116.56,116.36,116.365,22652
20090301|2009-01-22 01:30,22,116.365,116.435,116.295,116.4,22154
20090301|2009-01-22 02:00,22,116.395,116.48,116.385,116.425,18342
20090301|2009-01-22 02:30,22,116.43,116.47,116.375,116.46,24482
20090301|2009-01-22 03:00,22,116.465,116.5,116.43,116.435,29926
20090301|2009-01-22 03:30,22,116.435,116.45,116.365,116.405,41082
20090301|2009-01-22 04:00,22,116.405,116.47,116.385,116.47,18767
20090301|2009-01-22 04:30,22,116.465,116.49,116.44,116.48,18232
20090301|2009-01-22 05:00,22,116.48,116.69,116.475,116.685,26080
20090301|2009-01-22 05:30,22,116.685,116.72,116.63,116.7,22668
20090301|2009-01-22 06:00,22,116.7,116.7,116.635,116.7,16668
20090301|2009-01-22 06:30,22,116.695,116.8,116.685,116.79,18018
20090301|2009-01-22 07:00,22,116.79,116.845,116.765,116.83,17743
20090301|2009-01-22 07:30,22,116.825,116.895,116.74,116.86,20659
20090301|2009-01-22 08:00,22,116.865,116.94,116.845,116.87,19737
20090301|2009-01-22 08:30,22,116.875,116.91,116.77,116.785,36769
20090301|2009-01-22 09:00,22,116.78,116.785,116.69,116.71,22631
20090301|2009-01-22 09:30,22,116.715,116.75,116.65,116.66,17725
20090301|2009-01-22 10:00,22,116.655,116.66,116.365,116.45,42171
20090301|2009-01-22 10:30,22,116.45,116.515,116.4,116.43,21434
20090301|2009-01-22 11:00,22,116.43,116.45,116.34,116.365,10138
20090301|2009-01-22 11:30,22,116.37,116.375,116.305,116.335,4648
20090301|2009-01-22 12:00,22,116.33,116.41,116.33,116.4,1231
20090301|2009-01-22 12:30,22,116.4,116.425,116.345,116.375,950
20090301|2009-01-22 13:00,22,116.37,116.4,116.36,116.4,174
20090301|2009-01-22 13:30,22,116.385,116.41,116.35,116.41,253
20090301|2009-01-22 14:00,22,116.41,116.43,116.38,116.38,150
20090301|2009-01-22 14:30,22,116.385,116.435,116.375,116.425,342
20090301|2009-01-22 15:00,22,116.41,116.41,116.41,116.41,11
20090301|2009-01-23 01:00,23,116.48,116.61,116.395,116.55,9520
20090301|2009-01-23 01:30,23,116.55,116.65,116.495,116.61,11169
20090301|2009-01-23 02:00,23,116.605,116.655,116.42,116.43,22936
20090301|2009-01-23 02:30,23,116.42,116.48,116.335,116.475,26477
20090301|2009-01-23 03:00,23,116.48,116.575,116.475,116.51,19239
20090301|2009-01-23 03:30,23,116.515,116.565,116.47,116.555,17979
20090301|2009-01-23 04:00,23,116.555,116.665,116.54,116.62,21339
20090301|2009-01-23 04:30,23,116.62,116.655,116.57,116.645,14374
20090301|2009-01-23 05:00,23,116.64,116.69,116.59,116.62,14195
20090301|2009-01-23 05:30,23,116.62,116.75,116.575,116.73,16847
20090301|2009-01-23 06:00,23,116.725,116.77,116.675,116.675,20330
20090301|2009-01-23 06:30,23,116.68,116.745,116.64,116.645,10865
20090301|2009-01-23 07:00,23,116.645,116.67,116.575,116.605,15425
20090301|2009-01-23 07:30,23,116.61,116.65,116.54,116.62,18230
20090301|2009-01-23 08:00,23,116.615,116.62,116.48,116.49,14999
20090301|2009-01-23 08:30,23,116.485,116.565,116.475,116.505,18875
20090301|2009-01-23 09:00,23,116.505,116.55,116.45,116.5,21483
20090301|2009-01-23 09:30,23,116.5,116.525,116.29,116.33,28138
20090301|2009-01-23 10:00,23,116.33,116.365,116.025,116.09,50470
20090301|2009-01-23 10:30,23,116.085,116.125,115.84,115.98,26550
20090301|2009-01-23 11:00,23,115.975,116.03,115.945,115.99,14158
20090301|2009-01-23 11:30,23,115.99,115.995,115.85,115.865,6927
20090301|2009-01-23 12:00,23,115.875,115.9,115.77,115.83,3425
20090301|2009-01-23 12:30,23,115.84,115.89,115.82,115.84,616
20090301|2009-01-23 13:00,23,115.835,115.92,115.835,115.85,302
20090301|2009-01-23 13:30,23,115.87,115.97,115.86,115.94,393
20090301|2009-01-23 14:00,23,115.95,116.01,115.925,116.005,204
20090301|2009-01-23 14:30,23,116,116.025,115.99,116.02,224
20090301|2009-01-26 01:00,26,116.05,116.09,115.855,115.875,11843
20090301|2009-01-26 01:30,26,115.87,115.955,115.845,115.945,10576
20090301|2009-01-26 02:00,26,115.95,115.995,115.75,115.76,20821
20090301|2009-01-26 02:30,26,115.76,115.77,115.63,115.705,32888
20090301|2009-01-26 03:00,26,115.705,115.735,115.63,115.655,22377
20090301|2009-01-26 03:30,26,115.655,115.69,115.645,115.675,14117
20090301|2009-01-26 04:00,26,115.67,115.735,115.555,115.56,21752
20090301|2009-01-26 04:30,26,115.56,115.6,115.475,115.515,29089
20090301|2009-01-26 05:00,26,115.515,115.575,115.45,115.54,28163
20090301|2009-01-26 05:30,26,115.54,115.585,115.505,115.515,10850
20090301|2009-01-26 06:00,26,115.515,115.59,115.485,115.59,14155
20090301|2009-01-26 06:30,26,115.595,115.62,115.5,115.52,21732
20090301|2009-01-26 07:00,26,115.525,115.54,115.45,115.535,17470
20090301|2009-01-26 07:30,26,115.535,115.615,115.48,115.575,16826
20090301|2009-01-26 08:00,26,115.58,115.625,115.465,115.505,19833
20090301|2009-01-26 08:30,26,115.505,115.545,115.275,115.355,26861
20090301|2009-01-26 09:00,26,115.35,115.38,115.205,115.285,43427
20090301|2009-01-26 09:30,26,115.285,115.285,115.11,115.15,40073
20090301|2009-01-26 10:00,26,115.145,115.295,115.145,115.245,23082
20090301|2009-01-26 10:30,26,115.24,115.31,115.2,115.27,9544
20090301|2009-01-26 11:00,26,115.265,115.28,115.235,115.25,3240
20090301|2009-01-26 11:30,26,115.25,115.285,115.24,115.265,3785
20090301|2009-01-26 12:00,26,115.265,115.31,115.21,115.225,1827
20090301|2009-01-26 12:30,26,115.23,115.255,115.22,115.23,274
20090301|2009-01-26 13:00,26,115.23,115.245,115.215,115.215,123
20090301|2009-01-26 13:30,26,115.215,115.32,115.215,115.32,322
20090301|2009-01-26 14:00,26,115.315,115.32,115.28,115.28,71
20090301|2009-01-26 14:30,26,115.275,115.285,115.235,115.26,236
20090301|2009-01-26 15:00,26,115.235,115.235,115.235,115.235,9
20090301|2009-01-27 01:00,27,115.25,115.295,115.115,115.14,7498
20090301|2009-01-27 01:30,27,115.145,115.21,115.07,115.13,15212
20090301|2009-01-27 02:00,27,115.125,115.15,114.915,115.045,31138
20090301|2009-01-27 02:30,27,115.05,115.16,114.92,114.97,26977
20090301|2009-01-27 03:00,27,114.97,115.1,114.935,115.045,32414
20090301|2009-01-27 03:30,27,115.045,115.23,115.045,115.155,23374
20090301|2009-01-27 04:00,27,115.155,115.19,115.105,115.145,20728
20090301|2009-01-27 04:30,27,115.14,115.4,115.135,115.355,33434
20090301|2009-01-27 05:00,27,115.35,115.365,115.27,115.295,16118
20090301|2009-01-27 05:30,27,115.305,115.34,115.275,115.325,9983
20090301|2009-01-27 06:00,27,115.32,115.435,115.31,115.325,14656
20090301|2009-01-27 06:30,27,115.325,115.37,115.28,115.315,11930
20090301|2009-01-27 07:00,27,115.315,115.325,115.245,115.255,11046
20090301|2009-01-27 07:30,27,115.26,115.315,115.215,115.26,17456
20090301|2009-01-27 08:00,27,115.265,115.3,115.22,115.255,22924
20090301|2009-01-27 08:30,27,115.255,115.29,115.21,115.27,17510
20090301|2009-01-27 09:00,27,115.27,115.345,115.255,115.305,34673
20090301|2009-01-27 09:30,27,115.31,115.355,115.24,115.25,22039
20090301|2009-01-27 10:00,27,115.245,115.315,115.185,115.27,19300
20090301|2009-01-27 10:30,27,115.27,115.32,115.23,115.305,10877
20090301|2009-01-27 11:00,27,115.305,115.325,115.265,115.295,3519
20090301|2009-01-27 11:30,27,115.3,115.365,115.3,115.35,2050
20090301|2009-01-27 12:00,27,115.355,115.445,115.35,115.415,2224
20090301|2009-01-27 12:30,27,115.415,115.445,115.415,115.445,810
20090301|2009-01-27 13:00,27,115.44,115.455,115.43,115.45,188
20090301|2009-01-27 13:30,27,115.455,115.47,115.43,115.46,572
20090301|2009-01-27 14:00,27,115.455,115.455,115.41,115.435,367
20090301|2009-01-27 14:30,27,115.445,115.47,115.43,115.43,162
20090301|2009-01-27 15:00,27,115.425,115.425,115.425,115.425,95
20090301|2009-01-28 01:00,28,115.33,115.365,115.28,115.35,7493
20090301|2009-01-28 01:30,28,115.35,115.37,115.19,115.22,10124
20090301|2009-01-28 02:00,28,115.22,115.235,115.155,115.185,14698
20090301|2009-01-28 02:30,28,115.18,115.25,115.165,115.235,24546
20090301|2009-01-28 03:00,28,115.235,115.28,115.215,115.235,17218
20090301|2009-01-28 03:30,28,115.235,115.255,115.195,115.195,18720
20090301|2009-01-28 04:00,28,115.195,115.36,115.16,115.355,29531
20090301|2009-01-28 04:30,28,115.355,115.49,115.34,115.485,29381
20090301|2009-01-28 05:00,28,115.48,115.55,115.445,115.475,21387
20090301|2009-01-28 05:30,28,115.475,115.485,115.405,115.475,18429
20090301|2009-01-28 06:00,28,115.475,115.55,115.43,115.545,13581
20090301|2009-01-28 06:30,28,115.545,115.575,115.47,115.49,12843
20090301|2009-01-28 07:00,28,115.49,115.5,115.385,115.39,16214
20090301|2009-01-28 07:30,28,115.39,115.465,115.31,115.465,18269
20090301|2009-01-28 08:00,28,115.46,115.53,115.445,115.52,14421
20090301|2009-01-28 08:30,28,115.52,115.585,115.485,115.57,18907
20090301|2009-01-28 09:00,28,115.57,115.57,115.435,115.445,24066
20090301|2009-01-28 09:30,28,115.445,115.475,115.37,115.37,22470
20090301|2009-01-28 10:00,28,115.365,115.545,115.365,115.48,30535
20090301|2009-01-28 10:30,28,115.475,115.51,115.38,115.385,22217
20090301|2009-01-28 11:00,28,115.385,115.44,115.36,115.375,7850
20090301|2009-01-28 11:30,28,115.38,115.445,115.36,115.405,4935
20090301|2009-01-28 12:00,28,115.405,115.455,115.4,115.425,830
20090301|2009-01-28 12:30,28,115.42,115.425,115.305,115.305,1539
20090301|2009-01-28 13:00,28,115.3,115.35,115.205,115.245,1975
20090301|2009-01-28 13:30,28,115.24,115.26,115.2,115.2,347
20090301|2009-01-28 14:00,28,115.195,115.245,115.175,115.23,196
20090301|2009-01-28 14:30,28,115.24,115.275,115.24,115.26,198
20090301|2009-01-29 01:00,29,115.08,115.185,115.035,115.11,13406
20090301|2009-01-29 01:30,29,115.11,115.26,115.11,115.255,8680
20090301|2009-01-29 02:00,29,115.255,115.34,115.195,115.27,15623
20090301|2009-01-29 02:30,29,115.265,115.375,115.255,115.31,17075
20090301|2009-01-29 03:00,29,115.31,115.435,115.275,115.42,16985
20090301|2009-01-29 03:30,29,115.42,115.535,115.4,115.43,28081
20090301|2009-01-29 04:00,29,115.43,115.435,115.335,115.355,17708
20090301|2009-01-29 04:30,29,115.36,115.395,115.305,115.375,28880
20090301|2009-01-29 05:00,29,115.37,115.38,115.235,115.285,21096
20090301|2009-01-29 05:30,29,115.285,115.38,115.285,115.36,15108
20090301|2009-01-29 06:00,29,115.36,115.385,115.3,115.335,23933
20090301|2009-01-29 06:30,29,115.34,115.38,115.33,115.36,11724
20090301|2009-01-29 07:00,29,115.36,115.425,115.335,115.405,14201
20090301|2009-01-29 07:30,29,115.405,115.43,115.275,115.335,20230
20090301|2009-01-29 08:00,29,115.335,115.43,115.335,115.425,15212
20090301|2009-01-29 08:30,29,115.425,115.54,115.355,115.535,32665
20090301|2009-01-29 09:00,29,115.54,115.67,115.485,115.615,30527
20090301|2009-01-29 09:30,29,115.615,115.72,115.57,115.635,24969
20090301|2009-01-29 10:00,29,115.635,115.64,115.485,115.52,21352
20090301|2009-01-29 10:30,29,115.525,115.53,115.415,115.46,10922
20090301|2009-01-29 11:00,29,115.46,115.485,115.445,115.47,9606
20090301|2009-01-29 11:30,29,115.475,115.57,115.46,115.57,3184
20090301|2009-01-29 12:00,29,115.56,115.56,115.455,115.505,1886
20090301|2009-01-29 12:30,29,115.51,115.54,115.455,115.49,887
20090301|2009-01-29 13:00,29,115.5,115.555,115.48,115.48,191
20090301|2009-01-29 13:30,29,115.47,115.47,115.41,115.41,302
20090301|2009-01-29 14:00,29,115.405,115.405,115.325,115.37,1646
20090301|2009-01-29 14:30,29,115.37,115.37,115.305,115.33,652
20090301|2009-01-30 01:00,30,115.385,115.39,115.28,115.32,8304
20090301|2009-01-30 01:30,30,115.325,115.42,115.325,115.385,5484
20090301|2009-01-30 02:00,30,115.38,115.445,115.29,115.43,18715
20090301|2009-01-30 02:30,30,115.43,115.54,115.41,115.475,18134
20090301|2009-01-30 03:00,30,115.475,115.52,115.41,115.49,16255
20090301|2009-01-30 03:30,30,115.495,115.59,115.435,115.555,14468
20090301|2009-01-30 04:00,30,115.555,115.635,115.54,115.6,17347
20090301|2009-01-30 04:30,30,115.595,115.6,115.53,115.57,21631
20090301|2009-01-30 05:00,30,115.57,115.645,115.565,115.61,15549
20090301|2009-01-30 05:30,30,115.615,115.695,115.615,115.65,20674
20090301|2009-01-30 06:00,30,115.645,115.675,115.605,115.645,13027
20090301|2009-01-30 06:30,30,115.65,115.76,115.64,115.715,15611
20090301|2009-01-30 07:00,30,115.715,115.725,115.545,115.57,17694
20090301|2009-01-30 07:30,30,115.565,115.695,115.475,115.555,26095
20090301|2009-01-30 08:00,30,115.555,115.725,115.55,115.595,28837
20090301|2009-01-30 08:30,30,115.6,115.645,115.43,115.545,22745
20090301|2009-01-30 09:00,30,115.55,115.565,115.45,115.515,17531
20090301|2009-01-30 09:30,30,115.515,115.63,115.48,115.62,25937
20090301|2009-01-30 10:00,30,115.625,115.65,115.565,115.565,41175
20090301|2009-01-30 10:30,30,115.565,115.585,115.505,115.52,11710
20090301|2009-01-30 11:00,30,115.52,115.545,115.485,115.545,3368
20090301|2009-01-30 11:30,30,115.55,115.605,115.55,115.6,1493
20090301|2009-01-30 12:00,30,115.6,115.64,115.59,115.64,976
20090301|2009-01-30 12:30,30,115.64,115.655,115.585,115.585,534
20090301|2009-01-30 13:00,30,115.585,115.61,115.58,115.58,189
20090301|2009-01-30 13:30,30,115.58,115.58,115.55,115.55,134
20090301|2009-01-30 14:00,30,115.57,115.59,115.57,115.58,42
20090301|2009-01-30 14:30,30,115.57,115.595,115.56,115.56,276
20090301|2009-01-30 15:00,30,115.585,115.585,115.585,115.585,12
20090301|2009-02-02 01:00,2,115.515,115.63,115.47,115.475,10687
20090301|2009-02-02 01:30,2,115.475,115.555,115.43,115.555,8174
20090301|2009-02-02 02:00,2,115.555,115.61,115.525,115.605,6543
20090301|2009-02-02 02:30,2,115.605,115.655,115.545,115.655,9510
20090301|2009-02-02 03:00,2,115.655,115.85,115.655,115.84,17777
20090301|2009-02-02 03:30,2,115.84,116.01,115.835,116,22430
20090301|2009-02-02 04:00,2,116,116,115.945,115.965,17099
20090301|2009-02-02 04:30,2,115.965,116.06,115.95,116.05,17553
20090301|2009-02-02 05:00,2,116.05,116.15,116.045,116.06,20254
20090301|2009-02-02 05:30,2,116.065,116.08,116.005,116.02,11128
20090301|2009-02-02 06:00,2,116.015,116.025,115.97,116.015,9692
20090301|2009-02-02 06:30,2,116.015,116.05,115.975,116.025,8162
20090301|2009-02-02 07:00,2,116.03,116.045,115.97,116.005,11365
20090301|2009-02-02 07:30,2,116.005,116.05,115.98,115.99,14913
20090301|2009-02-02 08:00,2,115.985,116.015,115.915,115.92,18398
20090301|2009-02-02 08:30,2,115.915,115.94,115.825,115.835,15654
20090301|2009-02-02 09:00,2,115.835,115.87,115.735,115.8,19640
20090301|2009-02-02 09:30,2,115.795,115.84,115.79,115.825,13890
20090301|2009-02-02 10:00,2,115.82,115.865,115.76,115.795,13917
20090301|2009-02-02 10:30,2,115.795,115.82,115.775,115.805,5877
20090301|2009-02-02 11:00,2,115.805,115.805,115.755,115.78,1976
20090301|2009-02-02 11:30,2,115.775,115.79,115.75,115.755,2986
20090301|2009-02-02 12:00,2,115.755,115.84,115.75,115.825,394
20090301|2009-02-02 12:30,2,115.825,115.88,115.825,115.88,263
20090301|2009-02-02 13:00,2,115.885,115.885,115.86,115.86,203
20090301|2009-02-02 13:30,2,115.855,115.89,115.84,115.88,343
20090301|2009-02-02 14:00,2,115.88,115.89,115.87,115.89,101
20090301|2009-02-02 14:30,2,115.89,115.89,115.875,115.88,93
20090301|2009-02-03 01:00,3,115.8,115.965,115.765,115.88,7652
20090301|2009-02-03 01:30,3,115.88,115.905,115.8,115.895,6437
20090301|2009-02-03 02:00,3,115.9,115.9,115.815,115.875,8459
20090301|2009-02-03 02:30,3,115.88,115.985,115.87,115.935,12268
20090301|2009-02-03 03:00,3,115.93,116,115.925,115.95,15049
20090301|2009-02-03 03:30,3,115.95,115.98,115.875,115.905,15658
20090301|2009-02-03 04:00,3,115.91,115.93,115.87,115.905,10562
20090301|2009-02-03 04:30,3,115.905,115.93,115.88,115.895,13584
20090301|2009-02-03 05:00,3,115.89,115.975,115.885,115.96,7012
20090301|2009-02-03 05:30,3,115.955,116.01,115.925,116.005,8259
20090301|2009-02-03 06:00,3,116.005,116.03,115.965,115.975,10670
20090301|2009-02-03 06:30,3,115.97,116.025,115.95,116.02,9676
20090301|2009-02-03 07:00,3,116.02,116.04,115.94,115.955,13965
20090301|2009-02-03 07:30,3,115.955,116.05,115.945,116.025,16673
20090301|2009-02-03 08:00,3,116.03,116.04,115.965,116.01,13096
20090301|2009-02-03 08:30,3,116.01,116.05,115.97,115.995,18207
20090301|2009-02-03 09:00,3,116,116.08,115.985,116,16498
20090301|2009-02-03 09:30,3,116,116.02,115.825,115.825,24549
20090301|2009-02-03 10:00,3,115.83,115.83,115.625,115.665,28086
20090301|2009-02-03 10:30,3,115.655,115.74,115.645,115.725,9423
20090301|2009-02-03 11:00,3,115.725,115.77,115.695,115.705,5525
20090301|2009-02-03 11:30,3,115.71,115.715,115.6,115.64,7674
20090301|2009-02-03 12:00,3,115.64,115.65,115.63,115.64,341
20090301|2009-02-03 12:30,3,115.64,115.65,115.63,115.64,364
20090301|2009-02-03 13:00,3,115.635,115.64,115.615,115.635,200
20090301|2009-02-03 13:30,3,115.635,115.635,115.56,115.585,551
20090301|2009-02-03 14:00,3,115.585,115.585,115.54,115.575,400
20090301|2009-02-03 14:30,3,115.565,115.61,115.555,115.61,96
20090301|2009-02-03 15:00,3,115.575,115.575,115.575,115.575,20
20090301|2009-02-04 01:00,4,115.645,115.68,115.55,115.575,9257
20090301|2009-02-04 01:30,4,115.58,115.58,115.42,115.49,16912
20090301|2009-02-04 02:00,4,115.495,115.585,115.45,115.585,19257
20090301|2009-02-04 02:30,4,115.585,115.61,115.48,115.515,18299
20090301|2009-02-04 03:00,4,115.51,115.59,115.465,115.565,12540
20090301|2009-02-04 03:30,4,115.57,115.575,115.52,115.57,14437
20090301|2009-02-04 04:00,4,115.57,115.585,115.49,115.52,12320
20090301|2009-02-04 04:30,4,115.525,115.595,115.505,115.595,13839
20090301|2009-02-04 05:00,4,115.59,115.735,115.585,115.735,21697
20090301|2009-02-04 05:30,4,115.73,115.74,115.73,115.73,379
20090301|2009-02-04 07:00,4,115.8,115.8,115.735,115.75,8071
20090301|2009-02-04 07:30,4,115.75,115.76,115.535,115.59,25721
20090301|2009-02-04 08:00,4,115.59,115.69,115.585,115.605,20692
20090301|2009-02-04 08:30,4,115.61,115.655,115.46,115.47,25556
20090301|2009-02-04 09:00,4,115.465,115.55,115.44,115.49,26911
20090301|2009-02-04 09:30,4,115.495,115.715,115.49,115.705,32881
20090301|2009-02-04 10:00,4,115.705,115.77,115.635,115.71,24485
20090301|2009-02-04 10:30,4,115.71,115.75,115.665,115.725,9553
20090301|2009-02-04 11:00,4,115.725,115.81,115.72,115.735,14298
20090301|2009-02-04 11:30,4,115.735,115.74,115.665,115.715,3339
20090301|2009-02-04 12:00,4,115.71,115.74,115.705,115.735,764
20090301|2009-02-04 12:30,4,115.735,115.765,115.705,115.75,682
20090301|2009-02-04 13:00,4,115.75,115.755,115.71,115.755,182
20090301|2009-02-04 13:30,4,115.765,115.78,115.73,115.74,188
20090301|2009-02-04 14:00,4,115.74,115.76,115.72,115.76,123
20090301|2009-02-04 14:30,4,115.76,115.76,115.695,115.705,232
20090301|2009-02-04 15:00,4,115.715,115.715,115.715,115.715,60
20090301|2009-02-05 01:00,5,115.7,115.71,115.64,115.685,6044
20090301|2009-02-05 01:30,5,115.685,115.775,115.675,115.73,8071
20090301|2009-02-05 02:00,5,115.73,115.74,115.665,115.665,9713
20090301|2009-02-05 02:30,5,115.665,115.67,115.595,115.6,14926
20090301|2009-02-05 03:00,5,115.6,115.63,115.53,115.535,23779
20090301|2009-02-05 03:30,5,115.535,115.585,115.45,115.535,44477
20090301|2009-02-05 04:00,5,115.535,115.55,115.425,115.5,22955
20090301|2009-02-05 04:30,5,115.5,115.51,115.43,115.49,16404
20090301|2009-02-05 05:00,5,115.49,115.595,115.465,115.58,15784
20090301|2009-02-05 05:30,5,115.575,115.645,115.57,115.64,17181
20090301|2009-02-05 06:00,5,115.645,115.645,115.565,115.61,12822
20090301|2009-02-05 06:30,5,115.61,115.715,115.585,115.715,18595
20090301|2009-02-05 07:00,5,115.72,115.75,115.69,115.735,16944
20090301|2009-02-05 07:30,5,115.73,115.865,115.7,115.77,33077
20090301|2009-02-05 08:00,5,115.77,116.12,115.76,116.05,51273
20090301|2009-02-05 08:30,5,116.05,116.19,115.96,116.165,37337
20090301|2009-02-05 09:00,5,116.165,116.23,116.155,116.21,41993
20090301|2009-02-05 09:30,5,116.205,116.255,115.975,116.015,43680
20090301|2009-02-05 10:00,5,116.015,116.11,115.99,116.07,22390
20090301|2009-02-05 10:30,5,116.065,116.105,116,116.025,17864
20090301|2009-02-05 11:00,5,116.03,116.03,115.95,116.025,6553
20090301|2009-02-05 11:30,5,116.025,116.025,115.935,115.935,3140
20090301|2009-02-05 12:00,5,115.935,116.03,115.935,116.025,630
20090301|2009-02-05 12:30,5,116.02,116.08,116.01,116.075,618
20090301|2009-02-05 13:00,5,116.07,116.07,115.99,116.025,503
20090301|2009-02-05 13:30,5,116.015,116.08,116.005,116.08,417
20090301|2009-02-05 14:00,5,116.075,116.105,116.075,116.1,254
20090301|2009-02-05 14:30,5,116.1,116.105,116.08,116.08,72
20090301|2009-02-05 15:00,5,116.105,116.105,116.105,116.105,2
20090301|2009-02-06 01:00,6,116.19,116.215,116.1,116.165,5159
20090301|2009-02-06 01:30,6,116.17,116.195,115.99,116.015,11292
20090301|2009-02-06 02:00,6,116.02,116.045,115.985,116.025,10396
20090301|2009-02-06 02:30,6,116.035,116.16,116.02,116.15,11015
20090301|2009-02-06 03:00,6,116.155,116.175,116.1,116.11,16395
20090301|2009-02-06 03:30,6,116.11,116.15,116.06,116.125,21900
20090301|2009-02-06 04:00,6,116.12,116.145,116.07,116.14,17505
20090301|2009-02-06 04:30,6,116.14,116.17,116.13,116.155,8967
20090301|2009-02-06 05:00,6,116.155,116.18,116.135,116.17,14760
20090301|2009-02-06 05:30,6,116.175,116.19,116.115,116.165,14503
20090301|2009-02-06 06:00,6,116.165,116.2,116.135,116.145,9478
20090301|2009-02-06 06:30,6,116.145,116.2,116.12,116.135,11235
20090301|2009-02-06 07:00,6,116.135,116.23,116.115,116.165,15954
20090301|2009-02-06 07:30,6,116.17,116.23,116.05,116.07,39094
20090301|2009-02-06 08:00,6,116.065,116.215,116.025,116.14,26247
20090301|2009-02-06 08:30,6,116.14,116.15,115.92,115.955,28623
20090301|2009-02-06 09:00,6,115.95,115.985,115.865,115.925,30313
20090301|2009-02-06 09:30,6,115.925,116.05,115.915,116.035,24210
20090301|2009-02-06 10:00,6,116.035,116.115,115.995,116.005,23244
20090301|2009-02-06 10:30,6,116,116.005,115.965,116,7262
20090301|2009-02-06 11:00,6,116.005,116.01,115.94,115.995,3207
20090301|2009-02-06 11:30,6,115.99,116.025,115.965,116.015,2523
20090301|2009-02-06 12:00,6,116.015,116.045,115.965,115.97,488
20090301|2009-02-06 12:30,6,115.97,115.97,115.93,115.945,579
20090301|2009-02-06 13:00,6,115.955,116.02,115.955,116,123
20090301|2009-02-06 13:30,6,115.995,116.015,115.985,116.005,150
20090301|2009-02-06 14:00,6,116,116.005,115.95,115.95,75
20090301|2009-02-06 14:30,6,115.955,116.045,115.95,116.045,92
20090301|2009-02-06 15:00,6,116.06,116.06,116.06,116.06,3
20090301|2009-02-09 01:00,9,116.135,116.17,116.095,116.125,5389
20090301|2009-02-09 01:30,9,116.125,116.15,116.05,116.105,5533
20090301|2009-02-09 02:00,9,116.105,116.13,116.045,116.06,11374
20090301|2009-02-09 02:30,9,116.06,116.075,115.98,116.05,13935
20090301|2009-02-09 03:00,9,116.05,116.08,116.03,116.05,10516
20090301|2009-02-09 03:30,9,116.05,116.1,115.99,116,16762
20090301|2009-02-09 04:00,9,115.995,116.01,115.81,115.835,29741
20090301|2009-02-09 04:30,9,115.835,115.855,115.785,115.83,17505
20090301|2009-02-09 05:00,9,115.835,115.865,115.815,115.85,8017
20090301|2009-02-09 05:30,9,115.85,115.865,115.805,115.835,10269
20090301|2009-02-09 06:00,9,115.84,115.93,115.835,115.925,14109
20090301|2009-02-09 06:30,9,115.925,115.93,115.845,115.87,16889
20090301|2009-02-09 07:00,9,115.865,115.885,115.785,115.785,15426
20090301|2009-02-09 07:30,9,115.79,115.815,115.66,115.77,30952
20090301|2009-02-09 08:00,9,115.77,115.83,115.765,115.81,16978
20090301|2009-02-09 08:30,9,115.805,115.86,115.74,115.765,19181
20090301|2009-02-09 09:00,9,115.76,115.83,115.76,115.79,14451
20090301|2009-02-09 09:30,9,115.79,115.86,115.75,115.755,12132
20090301|2009-02-09 10:00,9,115.76,115.785,115.74,115.755,11619
20090301|2009-02-09 10:30,9,115.75,115.775,115.74,115.745,6019
20090301|2009-02-09 11:00,9,115.745,115.745,115.675,115.72,6172
20090301|2009-02-09 11:30,9,115.715,115.725,115.64,115.665,6079
20090301|2009-02-09 12:00,9,115.67,115.68,115.655,115.66,1550
20090301|2009-02-09 12:30,9,115.665,115.715,115.665,115.675,386
20090301|2009-02-09 13:00,9,115.665,115.695,115.655,115.675,178
20090301|2009-02-09 13:30,9,115.675,115.7,115.665,115.695,141
20090301|2009-02-09 14:00,9,115.705,115.72,115.695,115.705,86
20090301|2009-02-09 14:30,9,115.695,115.745,115.695,115.73,339
20090301|2009-02-09 15:00,9,115.715,115.715,115.715,115.715,9
20090301|2009-02-10 01:00,10,115.85,115.855,115.795,115.85,9039
20090301|2009-02-10 01:30,10,115.85,115.89,115.775,115.78,8022
20090301|2009-02-10 02:00,10,115.775,115.905,115.76,115.895,13674
20090301|2009-02-10 02:30,10,115.89,116.085,115.885,116.045,33542
20090301|2009-02-10 03:00,10,116.045,116.12,116.035,116.09,18026
20090301|2009-02-10 03:30,10,116.09,116.125,116.07,116.1,16140
20090301|2009-02-10 04:00,10,116.1,116.1,116.02,116.025,15685
20090301|2009-02-10 04:30,10,116.03,116.08,116,116.03,14066
20090301|2009-02-10 05:00,10,116.025,116.08,115.98,116.075,20515
20090301|2009-02-10 05:30,10,116.075,116.09,116.02,116.035,12402
20090301|2009-02-10 06:00,10,116.04,116.04,115.885,115.91,14631
20090301|2009-02-10 06:30,10,115.905,115.965,115.88,115.92,11119
20090301|2009-02-10 07:00,10,115.92,115.945,115.85,115.885,12226
20090301|2009-02-10 07:30,10,115.89,116.035,115.845,116.03,19229
20090301|2009-02-10 08:00,10,116.035,116.065,116.005,116.025,18692
20090301|2009-02-10 08:30,10,116.025,116.035,115.94,116,14276
20090301|2009-02-10 09:00,10,116,116.005,115.805,115.835,21413
20090301|2009-02-10 09:30,10,115.83,115.845,115.71,115.71,24210
20090301|2009-02-10 10:00,10,115.71,116.035,115.7,115.9,42984
20090301|2009-02-10 10:30,10,115.895,115.965,115.84,115.925,26255
20090301|2009-02-10 11:00,10,115.93,115.93,115.855,115.875,8495
20090301|2009-02-10 11:30,10,115.875,115.915,115.875,115.885,1848
20090301|2009-02-10 12:00,10,115.885,115.95,115.88,115.94,606
20090301|2009-02-10 12:30,10,115.94,116.005,115.94,115.98,569
20090301|2009-02-10 13:00,10,115.98,116.005,115.97,116.005,135
20090301|2009-02-10 13:30,10,116.005,116.015,115.975,116.015,322
20090301|2009-02-10 14:00,10,116.015,116.025,115.995,116.025,190
20090301|2009-02-10 14:30,10,116.025,116.06,116.025,116.06,155
20090301|2009-02-11 01:00,11,116.015,116.15,116.005,116.145,10979
20090301|2009-02-11 01:30,11,116.14,116.22,116.12,116.16,16870
20090301|2009-02-11 02:00,11,116.16,116.175,116.09,116.135,16479
20090301|2009-02-11 02:30,11,116.14,116.17,116.08,116.125,19391
20090301|2009-02-11 03:00,11,116.125,116.21,116.095,116.185,23633
20090301|2009-02-11 03:30,11,116.185,116.235,116.11,116.135,28493
20090301|2009-02-11 04:00,11,116.13,116.175,116.11,116.115,31078
20090301|2009-02-11 04:30,11,116.12,116.25,116.115,116.2,29801
20090301|2009-02-11 05:00,11,116.2,116.41,116.195,116.34,25361
20090301|2009-02-11 05:30,11,116.34,116.355,116.26,116.335,16377
20090301|2009-02-11 06:00,11,116.34,116.365,116.285,116.305,10972
20090301|2009-02-11 06:30,11,116.305,116.325,116.255,116.27,8576
20090301|2009-02-11 07:00,11,116.275,116.3,116.23,116.29,12139
20090301|2009-02-11 07:30,11,116.285,116.295,116.24,116.255,8693
20090301|2009-02-11 08:00,11,116.255,116.37,116.245,116.35,15119
20090301|2009-02-11 08:30,11,116.35,116.375,116.27,116.34,16200
20090301|2009-02-11 09:00,11,116.335,116.4,116.325,116.385,17735
20090301|2009-02-11 09:30,11,116.385,116.6,116.385,116.545,31490
20090301|2009-02-11 10:00,11,116.55,116.69,116.545,116.56,27954
20090301|2009-02-11 10:30,11,116.565,116.655,116.525,116.645,12073
20090301|2009-02-11 11:00,11,116.645,116.725,116.62,116.675,7815
20090301|2009-02-11 11:30,11,116.675,116.7,116.655,116.675,3433
20090301|2009-02-11 12:00,11,116.67,116.69,116.65,116.66,994
20090301|2009-02-11 12:30,11,116.66,116.705,116.66,116.69,986
20090301|2009-02-11 13:00,11,116.675,116.75,116.675,116.725,252
20090301|2009-02-11 13:30,11,116.735,116.735,116.66,116.685,356
20090301|2009-02-11 14:00,11,116.685,116.71,116.675,116.705,75
20090301|2009-02-11 14:30,11,116.705,116.715,116.64,116.67,211
20090301|2009-02-12 01:00,12,116.625,116.695,116.595,116.645,9118
20090301|2009-02-12 01:30,12,116.645,116.655,116.56,116.65,11559
20090301|2009-02-12 02:00,12,116.645,116.85,116.645,116.825,28934
20090301|2009-02-12 02:30,12,116.825,116.885,116.775,116.805,31103
20090301|2009-02-12 03:00,12,116.805,116.84,116.73,116.76,21357
20090301|2009-02-12 03:30,12,116.76,116.84,116.72,116.825,20045
20090301|2009-02-12 04:00,12,116.83,116.925,116.83,116.91,35416
20090301|2009-02-12 04:30,12,116.91,117,116.9,116.945,27201
20090301|2009-02-12 05:00,12,116.945,116.96,116.885,116.9,20827
20090301|2009-02-12 05:30,12,116.9,116.975,116.89,116.92,13181
20090301|2009-02-12 06:00,12,116.92,116.945,116.865,116.87,15542
20090301|2009-02-12 06:30,12,116.87,116.95,116.855,116.94,12731
20090301|2009-02-12 07:00,12,116.94,116.945,116.835,116.835,14749
20090301|2009-02-12 07:30,12,116.835,116.955,116.81,116.95,20399
20090301|2009-02-12 08:00,12,116.95,117.02,116.85,116.96,24158
20090301|2009-02-12 08:30,12,116.96,117.015,116.905,116.975,20468
20090301|2009-02-12 09:00,12,116.985,117.05,116.955,116.99,21725
20090301|2009-02-12 09:30,12,116.995,117.03,116.945,116.985,25642
20090301|2009-02-12 10:00,12,116.985,117.08,116.925,117.015,27400
20090301|2009-02-12 10:30,12,117.015,117.125,117.01,117.075,25923
20090301|2009-02-12 11:00,12,117.075,117.075,117.005,117.015,6759
20090301|2009-02-12 11:30,12,117.01,117.04,116.995,117.04,3138
20090301|2009-02-12 12:00,12,117.04,117.075,116.99,117.03,2091
20090301|2009-02-12 12:30,12,117.025,117.05,117.01,117.025,952
20090301|2009-02-12 13:00,12,117.035,117.04,117.015,117.025,275
20090301|2009-02-12 13:30,12,117.03,117.085,117.03,117.075,236
20090301|2009-02-12 14:00,12,117.08,117.085,117.05,117.05,135
20090301|2009-02-12 14:30,12,117.04,117.06,116.975,117.015,221
20090301|2009-02-12 15:00,12,116.95,116.95,116.95,116.95,12
20090301|2009-02-13 01:00,13,116.99,117.015,116.825,116.825,15618
20090301|2009-02-13 01:30,13,116.83,116.925,116.815,116.915,5782
20090301|2009-02-13 02:00,13,116.915,117.03,116.875,116.88,20731
20090301|2009-02-13 02:30,13,116.88,116.945,116.845,116.865,25973
20090301|2009-02-13 03:00,13,116.865,116.895,116.84,116.885,20444
20090301|2009-02-13 03:30,13,116.88,116.895,116.75,116.8,25353
20090301|2009-02-13 04:00,13,116.8,116.825,116.77,116.82,19364
20090301|2009-02-13 04:30,13,116.825,116.845,116.78,116.81,13717
20090301|2009-02-13 05:00,13,116.81,116.865,116.785,116.81,11922
20090301|2009-02-13 05:30,13,116.81,116.88,116.81,116.86,5788
20090301|2009-02-13 06:00,13,116.87,116.905,116.845,116.865,8687
20090301|2009-02-13 06:30,13,116.87,116.87,116.815,116.87,9428
20090301|2009-02-13 07:00,13,116.87,116.89,116.84,116.88,12109
20090301|2009-02-13 07:30,13,116.88,116.925,116.845,116.895,10890
20090301|2009-02-13 08:00,13,116.895,116.905,116.765,116.865,17971
20090301|2009-02-13 08:30,13,116.865,116.875,116.76,116.835,14467
20090301|2009-02-13 09:00,13,116.835,116.84,116.735,116.795,15710
20090301|2009-02-13 09:30,13,116.795,116.875,116.73,116.875,13218
20090301|2009-02-13 10:00,13,116.875,116.9,116.825,116.885,15626
20090301|2009-02-13 10:30,13,116.89,116.925,116.84,116.92,6547
20090301|2009-02-13 11:00,13,116.92,116.94,116.905,116.905,3137
20090301|2009-02-13 11:30,13,116.905,116.91,116.81,116.82,2115
20090301|2009-02-13 12:00,13,116.825,116.835,116.79,116.82,616
20090301|2009-02-13 12:30,13,116.825,116.83,116.78,116.815,396
20090301|2009-02-13 13:00,13,116.82,116.825,116.81,116.815,77
20090301|2009-02-13 13:30,13,116.825,116.87,116.825,116.865,185
20090301|2009-02-13 14:00,13,116.855,116.885,116.83,116.835,85
20090301|2009-02-13 14:30,13,116.825,116.9,116.815,116.9,135
20090301|2009-02-13 15:00,13,116.865,116.865,116.865,116.865,4
20090301|2009-02-16 01:00,16,116.95,116.97,116.82,116.845,5944
20090301|2009-02-16 01:30,16,116.845,116.89,116.845,116.86,4237
20090301|2009-02-16 02:00,16,116.855,116.885,116.845,116.875,6425
20090301|2009-02-16 02:30,16,116.87,116.935,116.865,116.9,9457
20090301|2009-02-16 03:00,16,116.9,116.975,116.9,116.925,14753
20090301|2009-02-16 03:30,16,116.93,117.115,116.915,117.095,18562
20090301|2009-02-16 04:00,16,117.095,117.17,117.09,117.155,23017
20090301|2009-02-16 04:30,16,117.155,117.165,117.105,117.11,14626
20090301|2009-02-16 05:00,16,117.105,117.165,117.08,117.165,6975
20090301|2009-02-16 05:30,16,117.16,117.205,117.11,117.195,9384
20090301|2009-02-16 06:00,16,117.2,117.27,117.19,117.25,13947
20090301|2009-02-16 06:30,16,117.25,117.265,117.225,117.23,7785
20090301|2009-02-16 07:00,16,117.235,117.28,117.22,117.24,7504
20090301|2009-02-16 07:30,16,117.235,117.235,117.185,117.215,7325
20090301|2009-02-16 08:00,16,117.22,117.285,117.195,117.285,7119
20090301|2009-02-16 08:30,16,117.28,117.32,117.275,117.295,7992
20090301|2009-02-16 09:00,16,117.295,117.365,117.265,117.35,11130
20090301|2009-02-16 09:30,16,117.35,117.355,117.275,117.29,9972
20090301|2009-02-16 10:00,16,117.29,117.385,117.29,117.37,11560
20090301|2009-02-16 10:30,16,117.37,117.375,117.27,117.285,8206
20090301|2009-02-16 11:00,16,117.285,117.325,117.285,117.31,2847
20090301|2009-02-16 11:30,16,117.305,117.33,117.3,117.3,1262
20090301|2009-02-16 12:00,16,117.3,117.31,117.3,117.305,229
20090301|2009-02-16 12:30,16,117.305,117.335,117.295,117.335,86
20090301|2009-02-16 13:00,16,117.335,117.365,117.33,117.355,209
20090301|2009-02-16 13:30,16,117.34,117.345,117.32,117.345,27
20090301|2009-02-16 14:00,16,117.335,117.335,117.33,117.33,3
20090301|2009-02-16 14:30,16,117.35,117.35,117.29,117.29,49
20090301|2009-02-17 01:00,17,117.405,117.445,117.32,117.43,12050
20090301|2009-02-17 01:30,17,117.43,117.465,117.36,117.46,11923
20090301|2009-02-17 02:00,17,117.465,117.525,117.435,117.505,20263
20090301|2009-02-17 02:30,17,117.5,117.57,117.49,117.54,21313
20090301|2009-02-17 03:00,17,117.54,117.625,117.51,117.55,21238
20090301|2009-02-17 03:30,17,117.545,117.555,117.42,117.425,17878
20090301|2009-02-17 04:00,17,117.425,117.515,117.365,117.47,33509
20090301|2009-02-17 04:30,17,117.47,117.505,117.43,117.45,18545
20090301|2009-02-17 05:00,17,117.45,117.485,117.42,117.445,15389
20090301|2009-02-17 05:30,17,117.44,117.465,117.4,117.405,9325
20090301|2009-02-17 06:00,17,117.405,117.49,117.37,117.475,12379
20090301|2009-02-17 06:30,17,117.475,117.5,117.405,117.435,8332
20090301|2009-02-17 07:00,17,117.43,117.48,117.41,117.475,8150
20090301|2009-02-17 07:30,17,117.475,117.625,117.475,117.595,21624
20090301|2009-02-17 08:00,17,117.6,117.605,117.525,117.56,20267
20090301|2009-02-17 08:30,17,117.56,117.665,117.515,117.635,20061
20090301|2009-02-17 09:00,17,117.635,117.765,117.58,117.705,23197
20090301|2009-02-17 09:30,17,117.705,117.76,117.65,117.695,21837
20090301|2009-02-17 10:00,17,117.695,117.76,117.64,117.67,21839
20090301|2009-02-17 10:30,17,117.675,117.7,117.65,117.65,5750
20090301|2009-02-17 11:00,17,117.645,117.675,117.645,117.665,5648
20090301|2009-02-17 11:30,17,117.66,117.66,117.63,117.64,2064
20090301|2009-02-17 12:00,17,117.64,117.69,117.635,117.685,1089
20090301|2009-02-17 12:30,17,117.68,117.685,117.65,117.67,599
20090301|2009-02-17 13:00,17,117.665,117.67,117.665,117.67,19
20090301|2009-02-17 13:30,17,117.67,117.69,117.655,117.68,173
20090301|2009-02-17 14:00,17,117.69,117.75,117.69,117.735,446
20090301|2009-02-17 14:30,17,117.705,117.735,117.7,117.72,207
20090301|2009-02-17 15:00,17,117.75,117.75,117.75,117.75,222
20090301|2009-02-18 01:00,18,117.735,117.765,117.68,117.68,9252
20090301|2009-02-18 01:30,18,117.685,117.69,117.645,117.67,5758
20090301|2009-02-18 02:00,18,117.67,117.75,117.655,117.715,10382
20090301|2009-02-18 02:30,18,117.72,117.72,117.56,117.595,17206
20090301|2009-02-18 03:00,18,117.595,117.66,117.59,117.635,15017
20090301|2009-02-18 03:30,18,117.64,117.71,117.61,117.675,19567
20090301|2009-02-18 04:00,18,117.675,117.715,117.62,117.655,19384
20090301|2009-02-18 04:30,18,117.65,117.675,117.525,117.58,22179
20090301|2009-02-18 05:00,18,117.58,117.6,117.505,117.525,20061
20090301|2009-02-18 05:30,18,117.525,117.595,117.515,117.585,20586
20090301|2009-02-18 06:00,18,117.585,117.635,117.51,117.535,17304
20090301|2009-02-18 06:30,18,117.53,117.54,117.475,117.52,20212
20090301|2009-02-18 07:00,18,117.515,117.645,117.5,117.56,35275
20090301|2009-02-18 07:30,18,117.555,117.555,117.4,117.495,26357
20090301|2009-02-18 08:00,18,117.495,117.545,117.415,117.535,20099
20090301|2009-02-18 08:30,18,117.535,117.63,117.485,117.61,23836
20090301|2009-02-18 09:00,18,117.605,117.685,117.51,117.51,25441
20090301|2009-02-18 09:30,18,117.515,117.515,117.33,117.485,43646
20090301|2009-02-18 10:00,18,117.485,117.525,117.315,117.35,21256
20090301|2009-02-18 10:30,18,117.35,117.365,117.27,117.345,14466
20090301|2009-02-18 11:00,18,117.345,117.35,117.275,117.285,5044
20090301|2009-02-18 11:30,18,117.295,117.325,117.28,117.305,4202
20090301|2009-02-18 12:00,18,117.3,117.355,117.28,117.325,819
20090301|2009-02-18 12:30,18,117.33,117.375,117.33,117.35,302
20090301|2009-02-18 13:00,18,117.35,117.41,117.35,117.395,425
20090301|2009-02-18 13:30,18,117.395,117.4,117.315,117.335,255
20090301|2009-02-18 14:00,18,117.34,117.345,117.29,117.315,454
20090301|2009-02-18 14:30,18,117.32,117.325,117.295,117.295,114
20090301|2009-02-18 15:00,18,117.295,117.295,117.295,117.295,9
20090301|2009-02-19 01:00,19,117.32,117.335,117.275,117.31,6625
20090301|2009-02-19 01:30,19,117.31,117.31,117.165,117.2,17488
20090301|2009-02-19 02:00,19,117.2,117.215,117.085,117.15,25552
20090301|2009-02-19 02:30,19,117.15,117.19,117.135,117.135,18954
20090301|2009-02-19 03:00,19,117.14,117.14,116.97,116.99,36186
20090301|2009-02-19 03:30,19,116.985,116.99,116.865,116.92,53024
20090301|2009-02-19 04:00,19,116.92,117.01,116.88,116.965,28169
20090301|2009-02-19 04:30,19,116.965,117.06,116.89,117.05,22474
20090301|2009-02-19 05:00,19,117.05,117.085,117,117.07,18810
20090301|2009-02-19 05:30,19,117.07,117.12,117.04,117.1,11210
20090301|2009-02-19 06:00,19,117.095,117.105,116.99,117,10688
20090301|2009-02-19 06:30,19,117,117.01,116.94,116.98,11934
20090301|2009-02-19 07:00,19,116.985,116.99,116.875,116.885,14072
20090301|2009-02-19 07:30,19,116.885,116.99,116.655,116.685,46048
20090301|2009-02-19 08:00,19,116.685,116.775,116.68,116.73,23163
20090301|2009-02-19 08:30,19,116.725,116.775,116.705,116.725,18537
20090301|2009-02-19 09:00,19,116.72,116.75,116.575,116.745,35010
20090301|2009-02-19 09:30,19,116.74,116.795,116.7,116.765,23726
20090301|2009-02-19 10:00,19,116.77,116.795,116.645,116.765,19570
20090301|2009-02-19 10:30,19,116.765,116.8,116.71,116.77,10361
20090301|2009-02-19 11:00,19,116.77,116.78,116.74,116.76,5976
20090301|2009-02-19 11:30,19,116.76,116.775,116.75,116.77,4128
20090301|2009-02-19 12:00,19,116.765,116.77,116.72,116.725,834
20090301|2009-02-19 12:30,19,116.72,116.775,116.72,116.76,212
20090301|2009-02-19 13:00,19,116.76,116.78,116.72,116.725,59
20090301|2009-02-19 13:30,19,116.725,116.735,116.675,116.675,522
20090301|2009-02-19 14:00,19,116.675,116.7,116.655,116.7,84
20090301|2009-02-19 14:30,19,116.69,116.755,116.685,116.745,120
20090301|2009-02-19 15:00,19,116.78,116.78,116.78,116.78,40
20090301|2009-02-20 01:00,20,116.91,116.945,116.85,116.935,10571
20090301|2009-02-20 01:30,20,116.935,116.96,116.85,116.87,8241
20090301|2009-02-20 02:00,20,116.875,117.15,116.875,117.145,32926
20090301|2009-02-20 02:30,20,117.145,117.295,117.145,117.23,31365
20090301|2009-02-20 03:00,20,117.23,117.245,117.13,117.165,25137
20090301|2009-02-20 03:30,20,117.165,117.265,117.155,117.24,16292
20090301|2009-02-20 04:00,20,117.24,117.33,117.2,117.225,26830
20090301|2009-02-20 04:30,20,117.225,117.245,117.17,117.195,18375
20090301|2009-02-20 05:00,20,117.185,117.22,117.16,117.205,11935
20090301|2009-02-20 05:30,20,117.205,117.31,117.2,117.295,14997
20090301|2009-02-20 06:00,20,117.295,117.295,117.245,117.295,10945
20090301|2009-02-20 06:30,20,117.295,117.42,117.265,117.405,25156
20090301|2009-02-20 07:00,20,117.4,117.425,117.335,117.345,26646
20090301|2009-02-20 07:30,20,117.34,117.395,117.295,117.385,19281
20090301|2009-02-20 08:00,20,117.385,117.405,117.29,117.31,25843
20090301|2009-02-20 08:30,20,117.305,117.345,117.105,117.12,29084
20090301|2009-02-20 09:00,20,117.12,117.19,117.09,117.145,19177
20090301|2009-02-20 09:30,20,117.145,117.185,117.095,117.165,18683
20090301|2009-02-20 10:00,20,117.16,117.22,117.125,117.18,19993
20090301|2009-02-20 10:30,20,117.185,117.235,117.18,117.215,10531
20090301|2009-02-20 11:00,20,117.215,117.25,117.145,117.245,6258
20090301|2009-02-20 11:30,20,117.245,117.275,117.21,117.26,1889
20090301|2009-02-20 12:00,20,117.26,117.33,117.25,117.33,1080
20090301|2009-02-20 12:30,20,117.33,117.35,117.29,117.35,1833
20090301|2009-02-20 13:00,20,117.35,117.365,117.32,117.34,1000
20090301|2009-02-20 13:30,20,117.35,117.35,117.2,117.24,1359
20090301|2009-02-20 14:00,20,117.26,117.305,117.195,117.275,415
20090301|2009-02-20 14:30,20,117.27,117.27,117.21,117.245,301
20090301|2009-02-20 15:00,20,117.165,117.165,117.165,117.165,6
20090301|2009-02-23 01:00,23,117.005,117.045,116.89,116.98,12186
20090301|2009-02-23 01:30,23,116.975,117.01,116.855,116.855,9473
20090301|2009-02-23 02:00,23,116.85,116.875,116.8,116.825,15771
20090301|2009-02-23 02:30,23,116.82,116.92,116.81,116.89,9763
20090301|2009-02-23 03:00,23,116.89,116.91,116.845,116.865,10832
20090301|2009-02-23 03:30,23,116.865,116.895,116.845,116.86,13236
20090301|2009-02-23 04:00,23,116.86,116.91,116.86,116.9,11254
20090301|2009-02-23 04:30,23,116.9,116.945,116.845,116.87,15068
20090301|2009-02-23 05:00,23,116.875,116.89,116.83,116.875,12842
20090301|2009-02-23 05:30,23,116.88,116.915,116.875,116.915,9176
20090301|2009-02-23 06:00,23,116.915,117.03,116.91,117.025,8686
20090301|2009-02-23 06:30,23,117.025,117.035,116.945,116.95,6999
20090301|2009-02-23 07:00,23,116.945,116.955,116.87,116.93,10900
20090301|2009-02-23 07:30,23,116.94,117.01,116.895,116.985,9913
20090301|2009-02-23 08:00,23,116.985,117.085,116.98,117.03,12566
20090301|2009-02-23 08:30,23,117.035,117.095,117.015,117.075,11431
20090301|2009-02-23 09:00,23,117.075,117.17,117.065,117.16,18203
20090301|2009-02-23 09:30,23,117.155,117.195,117.105,117.16,13818
20090301|2009-02-23 10:00,23,117.16,117.175,117.04,117.095,15320
20090301|2009-02-23 10:30,23,117.095,117.105,117.06,117.08,4272
20090301|2009-02-23 11:00,23,117.08,117.13,117.075,117.11,2341
20090301|2009-02-23 11:30,23,117.115,117.145,117.065,117.145,1630
20090301|2009-02-23 12:00,23,117.14,117.14,117.055,117.11,1452
20090301|2009-02-23 12:30,23,117.11,117.145,117.09,117.105,523
20090301|2009-02-23 13:00,23,117.105,117.105,117.065,117.065,349
20090301|2009-02-23 13:30,23,117.065,117.135,117.06,117.12,335
20090301|2009-02-23 14:00,23,117.145,117.15,117.115,117.14,35
20090301|2009-02-23 14:30,23,117.14,117.17,117.1,117.1,191
20090301|2009-02-24 01:00,24,117.1,117.27,117.1,117.235,8177
20090301|2009-02-24 01:30,24,117.24,117.275,117.215,117.22,5007
20090301|2009-02-24 02:00,24,117.22,117.28,117.21,117.25,18036
20090301|2009-02-24 02:30,24,117.25,117.39,117.245,117.35,18303
20090301|2009-02-24 03:00,24,117.35,117.365,117.255,117.26,20120
20090301|2009-02-24 03:30,24,117.26,117.305,117.255,117.285,10511
20090301|2009-02-24 04:00,24,117.29,117.34,117.285,117.315,11249
20090301|2009-02-24 04:30,24,117.315,117.385,117.26,117.36,15304
20090301|2009-02-24 05:00,24,117.36,117.46,117.35,117.435,15613
20090301|2009-02-24 05:30,24,117.44,117.465,117.37,117.38,12353
20090301|2009-02-24 06:00,24,117.375,117.39,117.325,117.365,9207
20090301|2009-02-24 06:30,24,117.36,117.365,117.31,117.315,7287
20090301|2009-02-24 07:00,24,117.315,117.36,117.3,117.35,7756
20090301|2009-02-24 07:30,24,117.35,117.39,117.33,117.36,16033
20090301|2009-02-24 08:00,24,117.365,117.375,117.325,117.36,11629
20090301|2009-02-24 08:30,24,117.36,117.46,117.345,117.45,18236
20090301|2009-02-24 09:00,24,117.455,117.465,117.315,117.35,17711
20090301|2009-02-24 09:30,24,117.345,117.345,117.185,117.24,21319
20090301|2009-02-24 10:00,24,117.24,117.29,117.2,117.25,10502
20090301|2009-02-24 10:30,24,117.255,117.3,117.245,117.3,4715
20090301|2009-02-24 11:00,24,117.295,117.31,117.28,117.295,3307
20090301|2009-02-24 11:30,24,117.29,117.345,117.285,117.325,3950
20090301|2009-02-24 12:00,24,117.33,117.34,117.225,117.225,723
20090301|2009-02-24 12:30,24,117.23,117.25,117.21,117.22,379
20090301|2009-02-24 13:00,24,117.235,117.24,117.16,117.165,212
20090301|2009-02-24 13:30,24,117.17,117.2,117.135,117.145,503
20090301|2009-02-24 14:00,24,117.15,117.15,117.09,117.14,913
20090301|2009-02-24 14:30,24,117.13,117.155,117.125,117.135,87
20090301|2009-02-24 15:00,24,117.16,117.16,117.16,117.16,215
20090301|2009-02-25 01:00,25,117.135,117.16,117.05,117.065,7900
20090301|2009-02-25 01:30,25,117.06,117.18,117.025,117.18,7467
20090301|2009-02-25 02:00,25,117.18,117.265,117.17,117.21,16167
20090301|2009-02-25 02:30,25,117.21,117.305,117.205,117.285,12525
20090301|2009-02-25 03:00,25,117.285,117.32,117.27,117.28,16760
20090301|2009-02-25 03:30,25,117.28,117.3,117.255,117.29,19627
20090301|2009-02-25 04:00,25,117.285,117.34,117.275,117.32,19272
20090301|2009-02-25 04:30,25,117.315,117.365,117.29,117.34,14054
20090301|2009-02-25 05:00,25,117.335,117.395,117.315,117.395,12069
20090301|2009-02-25 05:30,25,117.39,117.45,117.37,117.41,15090
20090301|2009-02-25 06:00,25,117.415,117.425,117.345,117.345,13703
20090301|2009-02-25 06:30,25,117.34,117.375,117.305,117.335,11452
20090301|2009-02-25 07:00,25,117.335,117.355,117.305,117.33,12827
20090301|2009-02-25 07:30,25,117.33,117.37,117.31,117.36,6672
20090301|2009-02-25 08:00,25,117.365,117.415,117.325,117.405,8874
20090301|2009-02-25 08:30,25,117.405,117.57,117.36,117.49,19976
20090301|2009-02-25 09:00,25,117.49,117.505,117.385,117.395,20232
20090301|2009-02-25 09:30,25,117.395,117.45,117.375,117.41,15501
20090301|2009-02-25 10:00,25,117.41,117.445,117.375,117.43,17447
20090301|2009-02-25 10:30,25,117.43,117.45,117.35,117.355,9492
20090301|2009-02-25 11:00,25,117.35,117.385,117.315,117.355,9291
20090301|2009-02-25 11:30,25,117.365,117.46,117.325,117.36,17963
20090301|2009-02-25 12:00,25,117.36,117.365,117.29,117.335,2268
20090301|2009-02-25 12:30,25,117.34,117.34,117.27,117.305,625
20090301|2009-02-25 13:00,25,117.295,117.35,117.275,117.29,463
20090301|2009-02-25 13:30,25,117.28,117.28,117.235,117.26,424
20090301|2009-02-25 14:00,25,117.255,117.255,117.21,117.21,311
20090301|2009-02-25 14:30,25,117.21,117.22,117.19,117.22,566
20090301|2009-02-25 15:00,25,117.205,117.205,117.205,117.205,12
20090301|2009-02-26 01:00,26,117.235,117.245,117.12,117.15,10216
20090301|2009-02-26 01:30,26,117.15,117.205,117.12,117.18,12141
20090301|2009-02-26 02:00,26,117.185,117.21,117.105,117.11,14691
20090301|2009-02-26 02:30,26,117.11,117.125,116.985,117.03,25024
20090301|2009-02-26 03:00,26,117.035,117.05,116.96,117.05,23042
20090301|2009-02-26 03:30,26,117.05,117.085,116.985,117.005,25920
20090301|2009-02-26 04:00,26,117.005,117.075,116.955,117.06,20017
20090301|2009-02-26 04:30,26,117.06,117.08,116.965,117.045,17297
20090301|2009-02-26 05:00,26,117.04,117.05,116.905,116.935,21938
20090301|2009-02-26 05:30,26,116.94,116.965,116.835,116.895,17017
20090301|2009-02-26 06:00,26,116.895,116.95,116.87,116.9,10323
20090301|2009-02-26 06:30,26,116.895,116.895,116.605,116.64,37801
20090301|2009-02-26 07:00,26,116.64,116.77,116.63,116.755,28625
20090301|2009-02-26 07:30,26,116.755,116.785,116.67,116.775,20398
20090301|2009-02-26 08:00,26,116.775,116.79,116.71,116.765,15211
20090301|2009-02-26 08:30,26,116.76,116.805,116.75,116.75,21230
20090301|2009-02-26 09:00,26,116.75,116.81,116.715,116.72,20510
20090301|2009-02-26 09:30,26,116.72,116.72,116.61,116.665,26087
20090301|2009-02-26 10:00,26,116.665,116.71,116.6,116.66,21704
20090301|2009-02-26 10:30,26,116.655,116.66,116.585,116.615,17081
20090301|2009-02-26 11:00,26,116.615,116.65,116.51,116.64,10124
20090301|2009-02-26 11:30,26,116.64,116.66,116.595,116.64,3900
20090301|2009-02-26 12:00,26,116.635,116.71,116.6,116.685,1665
20090301|2009-02-26 12:30,26,116.685,116.685,116.64,116.665,205
20090301|2009-02-26 13:00,26,116.67,116.685,116.65,116.65,56
20090301|2009-02-26 13:30,26,116.675,116.71,116.66,116.71,165
20090301|2009-02-26 14:00,26,116.71,116.74,116.685,116.715,488
20090301|2009-02-26 14:30,26,116.72,116.73,116.7,116.725,334
20090301|2009-02-26 15:00,26,116.735,116.735,116.735,116.735,3
20090301|2009-02-27 01:00,27,116.75,116.845,116.695,116.805,8462
20090301|2009-02-27 01:30,27,116.805,116.81,116.615,116.69,12976
20090301|2009-02-27 02:00,27,116.69,116.765,116.69,116.715,10484
20090301|2009-02-27 02:30,27,116.72,116.89,116.7,116.875,19655
20090301|2009-02-27 03:00,27,116.87,116.905,116.8,116.83,12547
20090301|2009-02-27 03:30,27,116.83,116.84,116.73,116.8,20580
20090301|2009-02-27 04:00,27,116.795,116.845,116.78,116.79,19210
20090301|2009-02-27 04:30,27,116.79,116.86,116.76,116.845,12768
20090301|2009-02-27 05:00,27,116.84,116.855,116.78,116.825,13617
20090301|2009-02-27 05:30,27,116.825,116.885,116.82,116.875,9174
20090301|2009-02-27 06:00,27,116.87,116.875,116.845,116.855,8940
20090301|2009-02-27 06:30,27,116.86,116.97,116.85,116.955,12927
20090301|2009-02-27 07:00,27,116.96,117.19,116.96,117.17,31895
20090301|2009-02-27 07:30,27,117.165,117.25,117.075,117.08,26405
20090301|2009-02-27 08:00,27,117.075,117.12,117.05,117.095,17695
20090301|2009-02-27 08:30,27,117.09,117.13,116.985,116.995,19883
20090301|2009-02-27 09:00,27,116.995,117.055,116.86,116.905,34177
20090301|2009-02-27 09:30,27,116.91,116.965,116.875,116.885,21987
20090301|2009-02-27 10:00,27,116.88,116.93,116.72,116.745,32761
20090301|2009-02-27 10:30,27,116.745,116.75,116.645,116.66,15805
20090301|2009-02-27 11:00,27,116.665,116.7,116.635,116.685,4166
20090301|2009-02-27 11:30,27,116.685,116.765,116.68,116.74,2904
20090301|2009-02-27 12:00,27,116.75,116.76,116.705,116.73,1200
20090301|2009-02-27 12:30,27,116.735,116.77,116.705,116.715,677
20090301|2009-02-27 13:00,27,116.71,116.71,116.66,116.675,127
20090301|2009-02-27 13:30,27,116.68,116.705,116.68,116.705,28
20090301|2009-02-27 14:00,27,116.71,116.77,116.705,116.77,269
20090301|2009-02-27 14:30,27,116.76,116.815,116.735,116.815,49
20090301|2009-02-27 15:00,27,116.775,116.775,116.775,116.775,7
20090301|2009-03-02 01:00,2,116.95,117.075,116.88,117.075,18120
20090301|2009-03-02 01:30,2,117.075,117.09,117.005,117.025,8854
20090301|2009-03-02 02:00,2,117.025,117.145,116.99,117.125,14967
20090301|2009-03-02 02:30,2,117.125,117.215,117.105,117.175,24951
20090301|2009-03-02 03:00,2,117.175,117.195,117.115,117.17,21178
20090301|2009-03-02 03:30,2,117.17,117.21,117.155,117.165,14246
20090301|2009-03-02 04:00,2,117.17,117.275,117.16,117.255,30050
20090301|2009-03-02 04:30,2,117.255,117.32,117.225,117.24,27552
20090301|2009-03-02 05:00,2,117.24,117.275,117.21,117.24,15399
20090301|2009-03-02 05:30,2,117.245,117.275,117.235,117.255,14794
20090301|2009-03-02 06:00,2,117.25,117.26,117.19,117.225,7841
20090301|2009-03-02 06:30,2,117.225,117.235,117.13,117.195,12928
20090301|2009-03-02 07:00,2,117.195,117.28,117.175,117.26,13608
20090301|2009-03-02 07:30,2,117.26,117.275,117.21,117.255,17178
20090301|2009-03-02 08:00,2,117.26,117.28,117.245,117.265,19213
20090301|2009-03-02 08:30,2,117.27,117.31,117.25,117.275,22446
20090301|2009-03-02 09:00,2,117.28,117.335,117.25,117.305,20028
20090301|2009-03-02 09:30,2,117.3,117.32,117.275,117.32,18927
20090301|2009-03-02 10:00,2,117.32,117.405,117.31,117.39,23642
20090301|2009-03-02 10:30,2,117.385,117.415,117.365,117.39,12095
20090301|2009-03-02 11:00,2,117.385,117.44,117.385,117.405,5650
20090301|2009-03-02 11:30,2,117.4,117.415,117.345,117.355,4190
20090301|2009-03-02 12:00,2,117.36,117.42,117.35,117.4,1144
20090301|2009-03-02 12:30,2,117.405,117.425,117.34,117.345,1167
20090301|2009-03-02 13:00,2,117.35,117.37,117.315,117.37,3023
20090301|2009-03-02 13:30,2,117.35,117.37,117.315,117.32,363
20090301|2009-03-02 14:00,2,117.33,117.375,117.33,117.34,402
20090301|2009-03-02 14:30,2,117.35,117.37,117.335,117.37,223
20090301|2009-03-02 15:00,2,117.37,117.37,117.37,117.37,4
20090301|2009-03-03 01:00,3,117.22,117.245,117.14,117.195,19818
20090301|2009-03-03 01:30,3,117.2,117.35,117.2,117.33,9616
20090301|2009-03-03 02:00,3,117.335,117.365,117.205,117.215,17427
20090301|2009-03-03 02:30,3,117.215,117.225,117.15,117.16,19852
20090301|2009-03-03 03:00,3,117.155,117.245,117.15,117.215,17839
20090301|2009-03-03 03:30,3,117.22,117.3,117.22,117.285,35434
20090301|2009-03-03 04:00,3,117.29,117.325,117.26,117.31,26015
20090301|2009-03-03 04:30,3,117.31,117.365,117.19,117.245,21814
20090301|2009-03-03 05:00,3,117.25,117.29,117.22,117.28,15032
20090301|2009-03-03 05:30,3,117.275,117.33,117.27,117.325,20835
20090301|2009-03-03 06:00,3,117.32,117.355,117.295,117.34,16921
20090301|2009-03-03 06:30,3,117.345,117.38,117.335,117.345,17458
20090301|2009-03-03 07:00,3,117.345,117.35,117.28,117.345,21867
20090301|2009-03-03 07:30,3,117.345,117.355,117.21,117.245,35038
20090301|2009-03-03 08:00,3,117.245,117.28,117.215,117.245,23760
20090301|2009-03-03 08:30,3,117.25,117.285,117.215,117.26,25411
20090301|2009-03-03 09:00,3,117.26,117.355,117.215,117.315,23036
20090301|2009-03-03 09:30,3,117.32,117.355,117.28,117.31,20783
20090301|2009-03-03 10:00,3,117.315,117.435,117.305,117.39,28970
20090301|2009-03-03 10:30,3,117.39,117.425,117.385,117.415,8832
20090301|2009-03-03 11:00,3,117.405,117.42,117.365,117.39,9826
20090301|2009-03-03 11:30,3,117.385,117.425,117.37,117.395,4283
20090301|2009-03-03 12:00,3,117.4,117.41,117.365,117.4,273
20090301|2009-03-03 12:30,3,117.4,117.43,117.37,117.37,149
20090301|2009-03-03 13:00,3,117.365,117.37,117.325,117.33,149
20090301|2009-03-03 13:30,3,117.325,117.345,117.31,117.325,484
20090301|2009-03-03 14:00,3,117.32,117.365,117.32,117.345,244
20090301|2009-03-03 14:30,3,117.365,117.4,117.33,117.335,296
20090301|2009-03-03 15:00,3,117.39,117.39,117.39,117.39,14
20090301|2009-03-04 01:00,4,117.3,117.325,117.235,117.245,12325
20090301|2009-03-04 01:30,4,117.245,117.25,117.15,117.19,12727
20090301|2009-03-04 02:00,4,117.19,117.195,117.09,117.165,21933
20090301|2009-03-04 02:30,4,117.165,117.21,117.155,117.19,15504
20090301|2009-03-04 03:00,4,117.19,117.21,117.135,117.195,47160
20090301|2009-03-04 03:30,4,117.19,117.255,117.18,117.24,32574
20090301|2009-03-04 04:00,4,117.235,117.28,117.23,117.275,22700
20090301|2009-03-04 04:30,4,117.275,117.305,117.225,117.305,22215
20090301|2009-03-04 05:00,4,117.305,117.31,117.26,117.26,18324
20090301|2009-03-04 05:30,4,117.265,117.31,117.25,117.305,19366
20090301|2009-03-04 06:00,4,117.3,117.34,117.28,117.315,11872
20090301|2009-03-04 06:30,4,117.315,117.37,117.3,117.35,22798
20090301|2009-03-04 07:00,4,117.35,117.395,117.28,117.3,33057
20090301|2009-03-04 07:30,4,117.3,117.305,117.225,117.245,37660
20090301|2009-03-04 08:00,4,117.24,117.275,117.175,117.2,28445
20090301|2009-03-04 08:30,4,117.205,117.295,117.185,117.255,25135
20090301|2009-03-04 09:00,4,117.25,117.35,117.24,117.265,28471
20090301|2009-03-04 09:30,4,117.26,117.32,117.25,117.28,15299
20090301|2009-03-04 10:00,4,117.285,117.285,117.11,117.135,28678
20090301|2009-03-04 10:30,4,117.13,117.16,117.06,117.09,20428
20090301|2009-03-04 11:00,4,117.09,117.125,117.07,117.075,6080
20090301|2009-03-04 11:30,4,117.08,117.105,117.02,117.085,6808
20090301|2009-03-04 12:00,4,117.08,117.1,117.07,117.08,1041
20090301|2009-03-04 12:30,4,117.075,117.095,117.07,117.095,105
20090301|2009-03-04 13:00,4,117.095,117.115,117.07,117.11,185
20090301|2009-03-04 13:30,4,117.115,117.115,117.105,117.105,190
20090301|2009-03-04 14:00,4,117.1,117.115,117.08,117.09,78
20090301|2009-03-04 14:30,4,117.095,117.14,117.08,117.14,97
20090301|2009-03-04 15:00,4,117.145,117.145,117.145,117.145,151
20090301|2009-03-05 01:00,5,117.13,117.2,117.125,117.175,8718
20090301|2009-03-05 01:30,5,117.17,117.17,117.1,117.145,10361
20090301|2009-03-05 02:00,5,117.14,117.185,117.11,117.165,18962
20090301|2009-03-05 02:30,5,117.165,117.235,117.16,117.17,25363
20090301|2009-03-05 03:00,5,117.175,117.21,117.16,117.205,14280
20090301|2009-03-05 03:30,5,117.21,117.23,117.175,117.18,18681
20090301|2009-03-05 04:00,5,117.18,117.285,117.18,117.26,17570
20090301|2009-03-05 04:30,5,117.27,117.365,117.27,117.35,15747
20090301|2009-03-05 05:00,5,117.345,117.355,117.32,117.335,15672
20090301|2009-03-05 05:30,5,117.335,117.395,117.325,117.38,17441
20090301|2009-03-05 06:00,5,117.375,117.585,117.375,117.56,8168
20090301|2009-03-05 06:30,5,117.565,117.645,117.415,117.495,11714
20090301|2009-03-05 07:00,5,117.51,117.565,117.455,117.47,13609
20090301|2009-03-05 07:30,5,117.47,117.87,117.47,117.75,8005
20090301|2009-03-05 08:00,5,117.745,117.755,117.615,117.665,6647
20090301|2009-03-05 08:30,5,117.66,117.67,117.5,117.53,9628
20090301|2009-03-05 09:00,5,117.525,117.58,117.45,117.56,5829
20090301|2009-03-05 09:30,5,117.565,117.625,117.555,117.6,12959
20090301|2009-03-05 10:00,5,117.595,117.595,117.53,117.595,6483
20090301|2009-03-05 10:30,5,117.595,117.665,117.595,117.65,4728
20090301|2009-03-05 11:00,5,117.65,117.75,117.64,117.695,921
20090301|2009-03-05 11:30,5,117.69,117.7,117.62,117.625,652
20090301|2009-03-05 12:00,5,117.655,117.665,117.62,117.665,170
20090301|2009-03-05 12:30,5,117.645,117.68,117.63,117.66,239
20090301|2009-03-05 13:00,5,117.675,117.675,117.645,117.655,10
20090301|2009-03-05 13:30,5,117.665,117.665,117.64,117.64,8
20090301|2009-03-05 14:00,5,117.665,117.665,117.665,117.665,1
20090301|2009-03-05 14:30,5,117.67,117.715,117.63,117.63,57
20090301|2009-03-06 01:00,6,117.565,118.175,117.535,117.775,2960
20090301|2009-03-06 01:30,6,117.75,117.8,117.74,117.77,2734
20090301|2009-03-06 02:00,6,117.79,117.925,117.77,117.865,3052
20090301|2009-03-06 02:30,6,117.9,117.94,117.82,117.82,8530
20090301|2009-03-06 03:00,6,117.81,117.89,117.81,117.89,1506
20090301|2009-03-06 03:30,6,117.87,117.915,117.855,117.89,3726
20090301|2009-03-06 04:00,6,117.875,117.94,117.86,117.895,1492
20090301|2009-03-06 04:30,6,117.915,117.915,117.86,117.88,266
20090301|2009-03-06 05:00,6,117.91,117.91,117.865,117.87,1664
20090601|2009-01-07 07:30,7,115.415,115.415,115.415,115.415,1344
20090601|2009-01-07 08:00,7,115.44,115.44,115.43,115.43,8
20090601|2009-01-07 09:30,7,115.415,115.44,115.415,115.44,1733
20090601|2009-01-13 09:00,13,116.4,116.4,116.4,116.4,1
20090601|2009-01-15 04:00,15,116.54,116.54,116.54,116.54,3
20090601|2009-01-19 03:00,19,115.935,115.935,115.935,115.935,1
20090601|2009-01-20 08:00,20,116.005,116.005,116.005,116.005,1
20090601|2009-01-20 09:30,20,116.025,116.025,116.025,116.025,1
20090601|2009-01-20 11:00,20,116.21,116.215,116.21,116.215,500
20090601|2009-01-21 01:00,21,117,117,117,117,1
20090601|2009-01-21 02:30,21,116.485,116.485,116.485,116.485,1
20090601|2009-01-21 03:00,21,116.36,116.46,116.36,116.46,2
20090601|2009-01-21 08:30,21,116.27,116.29,116.27,116.285,22
20090601|2009-01-22 01:00,22,116.2,116.2,116.2,116.2,9
20090601|2009-01-22 08:30,22,116.3,116.3,116.3,116.3,170
20090601|2009-01-22 09:00,22,116.3,116.3,116.3,116.3,251
20090601|2009-01-22 10:30,22,115.975,115.975,115.975,115.975,10
20090601|2009-01-23 02:00,23,116.105,116.105,116.06,116.06,3
20090601|2009-01-23 07:00,23,116.12,116.12,116.095,116.095,3
20090601|2009-01-23 09:30,23,116.005,116.005,116.005,116.005,1
20090601|2009-01-23 11:00,23,115.465,115.465,115.465,115.465,1
20090601|2009-01-26 01:30,26,115.475,115.475,115.475,115.475,1
20090601|2009-01-26 02:00,26,115.475,115.475,115.475,115.475,1
20090601|2009-01-26 02:30,26,115.29,115.29,115.29,115.29,1
20090601|2009-01-26 03:30,26,115.13,115.13,115.13,115.13,1
20090601|2009-01-26 06:30,26,115,115,115,115,5
20090601|2009-01-26 08:30,26,114.94,114.95,114.9,114.9,15
20090601|2009-01-28 08:30,28,114.985,114.985,114.985,114.985,1
20090601|2009-01-29 01:30,29,114.62,114.62,114.62,114.62,1
20090601|2009-01-29 02:30,29,114.845,114.845,114.845,114.845,1
20090601|2009-01-29 13:30,29,114.85,114.85,114.85,114.85,1
20090601|2009-01-30 01:30,30,114.82,114.82,114.82,114.82,1
20090601|2009-01-30 02:30,30,114.99,114.99,114.99,114.99,1
20090601|2009-01-30 03:00,30,114.86,114.86,114.86,114.86,1
20090601|2009-01-30 04:00,30,115.035,115.035,115.035,115.035,1
20090601|2009-01-30 06:00,30,115.04,115.04,115.04,115.04,25
20090601|2009-01-30 08:00,30,114.97,114.97,114.97,114.97,1
20090601|2009-01-30 09:30,30,114.865,114.865,114.865,114.865,1
20090601|2009-01-30 10:00,30,114.97,114.97,114.97,114.97,1
20090601|2009-02-02 02:30,2,115,115,115,115,1
20090601|2009-02-02 03:00,2,115.24,115.24,115.24,115.24,1
20090601|2009-02-02 03:30,2,115.365,115.365,115.365,115.365,1
20090601|2009-02-02 05:00,2,115.485,115.485,115.485,115.485,1
20090601|2009-02-02 05:30,2,115.455,115.455,115.455,115.455,1
20090601|2009-02-02 06:00,2,115.365,115.365,115.365,115.365,13
20090601|2009-02-02 07:00,2,115.38,115.38,115.38,115.38,2
20090601|2009-02-02 07:30,2,115.4,115.4,115.4,115.4,1
20090601|2009-02-02 08:00,2,115.345,115.345,115.345,115.345,1
20090601|2009-02-02 08:30,2,115.305,115.305,115.305,115.305,1
20090601|2009-02-02 09:30,2,115.17,115.195,115.17,115.195,105
20090601|2009-02-03 02:00,3,115.275,115.275,115.275,115.275,1
20090601|2009-02-03 02:30,3,115.3,115.3,115.3,115.3,1
20090601|2009-02-03 03:00,3,115.35,115.35,115.35,115.35,1
20090601|2009-02-03 04:00,3,115.27,115.27,115.27,115.27,1
20090601|2009-02-03 04:30,3,115.285,115.285,115.285,115.285,1
20090601|2009-02-03 06:00,3,115.38,115.38,115.38,115.38,1
20090601|2009-02-03 09:00,3,115.42,115.43,115.42,115.43,2
20090601|2009-02-03 10:00,3,115.18,115.18,115.18,115.18,1
20090601|2009-02-04 03:00,4,114.88,114.88,114.87,114.87,2
20090601|2009-02-04 04:00,4,114.88,114.88,114.88,114.88,2
20090601|2009-02-04 08:00,4,115.005,115.005,115.005,115.005,1
20090601|2009-02-05 02:00,5,115.025,115.025,115.025,115.025,2
20090601|2009-02-05 03:00,5,114.98,114.98,114.955,114.955,1000
20090601|2009-02-05 05:30,5,114.935,114.935,114.885,114.885,2
20090601|2009-02-05 06:00,5,114.95,114.95,114.95,114.95,1
20090601|2009-02-05 06:30,5,115.045,115.045,115.045,115.045,1
20090601|2009-02-05 08:00,5,115.39,115.4,115.39,115.4,4
20090601|2009-02-05 08:30,5,115.4,115.46,115.4,115.46,2
20090601|2009-02-05 09:30,5,115.52,115.52,115.52,115.52,1
20090601|2009-02-05 14:00,5,115.445,115.445,115.445,115.445,2
20090601|2009-02-06 03:00,6,115.455,115.455,115.455,115.455,2
20090601|2009-02-06 07:00,6,115.515,115.515,115.515,115.515,1
20090601|2009-02-06 08:00,6,115.39,115.39,115.39,115.39,50
20090601|2009-02-06 09:00,6,115.28,115.28,115.28,115.28,1
20090601|2009-02-06 10:00,6,115.405,115.405,115.405,115.405,1
20090601|2009-02-09 01:00,9,115.545,115.545,115.545,115.545,1
20090601|2009-02-09 01:30,9,115.455,115.455,115.455,115.455,1
20090601|2009-02-09 04:30,9,115.19,115.19,115.19,115.19,1
20090601|2009-02-09 07:00,9,115.215,115.215,115.215,115.215,1
20090601|2009-02-09 09:30,9,115.155,115.155,115.155,115.155,2
20090601|2009-02-09 11:30,9,115,115,115,115,1
20090601|2009-02-09 12:00,9,115,115,115,115,3
20090601|2009-02-09 12:30,9,115.015,115.015,115.015,115.015,2
20090601|2009-02-10 02:00,10,115.135,115.135,115.135,115.135,1
20090601|2009-02-10 03:30,10,115.43,115.43,115.43,115.43,1
20090601|2009-02-10 05:00,10,115.34,115.34,115.34,115.34,1
20090601|2009-02-10 05:30,10,115.39,115.39,115.39,115.39,1
20090601|2009-02-10 06:00,10,115.3,115.3,115.245,115.245,4
20090601|2009-02-10 06:30,10,115.27,115.285,115.27,115.285,4
20090601|2009-02-10 08:00,10,115.365,115.365,115.365,115.365,1
20090601|2009-02-10 09:30,10,115.085,115.085,115.08,115.08,2
20090601|2009-02-10 10:00,10,115.28,115.285,115.275,115.275,50
20090601|2009-02-10 14:30,10,115.37,115.37,115.37,115.37,1
20090601|2009-02-11 01:30,11,115.525,115.525,115.5,115.5,2
20090601|2009-02-11 02:30,11,115.46,115.46,115.45,115.45,2
20090601|2009-02-11 03:00,11,115.525,115.525,115.525,115.525,1
20090601|2009-02-11 03:30,11,115.55,115.55,115.455,115.455,2
20090601|2009-02-11 04:30,11,115.595,115.595,115.595,115.595,1
20090601|2009-02-11 06:00,11,115.69,115.69,115.69,115.69,3
20090601|2009-02-11 06:30,11,115.695,115.695,115.695,115.695,1
20090601|2009-02-11 09:30,11,115.875,115.91,115.875,115.91,2
20090601|2009-02-12 02:30,12,116.235,116.235,116.235,116.235,1
20090601|2009-02-12 03:00,12,116.165,116.165,116.165,116.165,1
20090601|2009-02-12 03:30,12,116.115,116.145,116.115,116.145,4
20090601|2009-02-12 04:00,12,116.27,116.27,116.27,116.27,1
20090601|2009-02-12 05:30,12,116.3,116.3,116.3,116.3,1
20090601|2009-02-12 09:00,12,116.42,116.42,116.42,116.42,3
20090601|2009-02-12 10:30,12,116.42,116.42,116.42,116.42,4
20090601|2009-02-12 11:00,12,116.425,116.425,116.425,116.425,1
20090601|2009-02-13 02:00,13,116.365,116.445,116.365,116.445,503
20090601|2009-02-13 02:30,13,116.3,116.3,116.3,116.3,1
20090601|2009-02-13 04:00,13,116.24,116.24,116.24,116.24,1
20090601|2009-02-13 07:30,13,116.29,116.29,116.29,116.29,1
20090601|2009-02-16 03:00,16,116.38,116.38,116.38,116.38,1
20090601|2009-02-16 03:30,16,116.5,116.5,116.5,116.5,1
20090601|2009-02-16 04:00,16,116.535,116.55,116.535,116.55,11
20090601|2009-02-16 05:30,16,116.565,116.565,116.565,116.565,1
20090601|2009-02-16 06:00,16,116.655,116.655,116.655,116.655,2
20090601|2009-02-16 09:00,16,116.74,116.74,116.74,116.74,5
20090601|2009-02-17 02:30,17,116.985,116.985,116.985,116.985,1
20090601|2009-02-17 03:00,17,116.995,117.01,116.995,117,3
20090601|2009-02-17 07:30,17,116.975,116.975,116.975,116.975,6
20090601|2009-02-17 09:00,17,117.165,117.17,117.165,117.17,50
20090601|2009-02-18 03:00,18,117.125,117.125,117.125,117.125,1
20090601|2009-02-18 04:30,18,117.115,117.115,117.115,117.115,1
20090601|2009-02-18 06:00,18,117.03,117.03,117.03,117.03,250
20090601|2009-02-18 07:30,18,116.905,116.905,116.885,116.885,226
20090601|2009-02-18 09:00,18,117.075,117.075,117.075,117.075,1
20090601|2009-02-19 02:00,19,116.58,116.58,116.58,116.58,4
20090601|2009-02-19 03:30,19,116.375,116.375,116.345,116.355,296
20090601|2009-02-19 04:00,19,116.39,116.43,116.39,116.43,4
20090601|2009-02-19 04:30,19,116.395,116.485,116.37,116.485,208
20090601|2009-02-19 05:30,19,116.535,116.56,116.535,116.56,3
20090601|2009-02-19 06:00,19,116.525,116.525,116.49,116.49,7
20090601|2009-02-19 06:30,19,116.405,116.43,116.405,116.43,4
20090601|2009-02-19 07:00,19,116.44,116.44,116.44,116.44,1
20090601|2009-02-19 07:30,19,116.245,116.245,116.14,116.14,2
20090601|2009-02-19 08:30,19,116.19,116.19,116.18,116.185,193
20090601|2009-02-19 10:00,19,116.18,116.18,116.175,116.175,96
20090601|2009-02-19 10:30,19,116.185,116.185,116.18,116.18,15
20090601|2009-02-19 11:00,19,116.18,116.18,116.175,116.175,15
20090601|2009-02-20 01:30,20,116.345,116.345,116.345,116.345,1
20090601|2009-02-20 03:00,20,116.63,116.63,116.63,116.63,192
20090601|2009-02-20 03:30,20,116.67,116.67,116.67,116.67,10
20090601|2009-02-20 06:00,20,116.705,116.705,116.705,116.705,2
20090601|2009-02-20 09:00,20,116.595,116.595,116.595,116.595,2
20090601|2009-02-20 09:30,20,116.59,116.59,116.59,116.59,9
20090601|2009-02-20 10:00,20,116.615,116.615,116.615,116.615,5
20090601|2009-02-23 01:30,23,116.4,116.4,116.325,116.325,2
20090601|2009-02-23 02:00,23,116.26,116.26,116.26,116.26,25
20090601|2009-02-23 02:30,23,116.325,116.325,116.325,116.325,1
20090601|2009-02-23 03:30,23,116.32,116.32,116.32,116.32,1
20090601|2009-02-23 04:30,23,116.36,116.36,116.36,116.36,268
20090601|2009-02-23 05:00,23,116.305,116.305,116.305,116.305,1
20090601|2009-02-23 05:30,23,116.34,116.34,116.34,116.34,32
20090601|2009-02-23 06:30,23,116.455,116.455,116.455,116.455,1
20090601|2009-02-23 07:00,23,116.405,116.405,116.405,116.405,1
20090601|2009-02-23 07:30,23,116.43,116.43,116.43,116.43,501
20090601|2009-02-23 08:00,23,116.535,116.535,116.535,116.535,1
20090601|2009-02-23 08:30,23,116.555,116.555,116.555,116.555,2
20090601|2009-02-23 09:00,23,116.635,116.635,116.635,116.635,107
20090601|2009-02-23 09:30,23,116.59,116.59,116.59,116.59,92
20090601|2009-02-23 10:00,23,116.535,116.535,116.535,116.535,9
20090601|2009-02-23 10:30,23,116.555,116.555,116.535,116.535,15
20090601|2009-02-23 11:00,23,116.6,116.6,116.6,116.6,9
20090601|2009-02-24 01:30,24,116.74,116.74,116.74,116.74,1
20090601|2009-02-24 02:30,24,116.765,116.89,116.765,116.89,13
20090601|2009-02-24 03:00,24,116.82,116.85,116.815,116.85,959
20090601|2009-02-24 03:30,24,116.81,116.81,116.81,116.81,29
20090601|2009-02-24 04:00,24,116.85,116.85,116.85,116.85,55
20090601|2009-02-24 04:30,24,116.86,116.86,116.815,116.85,71
20090601|2009-02-24 05:00,24,116.9,116.97,116.9,116.97,54
20090601|2009-02-24 06:00,24,116.895,116.9,116.87,116.87,397
20090601|2009-02-24 07:00,24,116.86,116.86,116.86,116.86,200
20090601|2009-02-24 07:30,24,116.875,116.915,116.875,116.915,95
20090601|2009-02-24 08:30,24,116.895,116.9,116.895,116.895,523
20090601|2009-02-24 09:00,24,116.96,116.96,116.96,116.96,2
20090601|2009-02-24 09:30,24,116.81,116.81,116.8,116.8,21
20090601|2009-02-24 10:00,24,116.805,116.805,116.79,116.79,3
20090601|2009-02-24 10:30,24,116.81,116.81,116.78,116.785,95
20090601|2009-02-24 11:00,24,116.8,116.815,116.8,116.815,9
20090601|2009-02-24 12:00,24,116.81,116.81,116.755,116.755,3
20090601|2009-02-24 13:00,24,116.73,116.73,116.73,116.73,1
20090601|2009-02-25 01:00,25,116.715,116.715,116.655,116.655,12
20090601|2009-02-25 01:30,25,116.58,116.7,116.58,116.7,339
20090601|2009-02-25 02:00,25,116.75,116.8,116.75,116.8,129
20090601|2009-02-25 02:30,25,116.77,116.84,116.77,116.84,184
20090601|2009-02-25 03:00,25,116.82,116.845,116.82,116.845,231
20090601|2009-02-25 03:30,25,116.82,116.82,116.82,116.82,59
20090601|2009-02-25 04:00,25,116.82,116.845,116.82,116.845,337
20090601|2009-02-25 04:30,25,116.84,116.84,116.835,116.84,175
20090601|2009-02-25 05:00,25,116.865,116.865,116.86,116.86,950
20090601|2009-02-25 05:30,25,116.96,116.96,116.96,116.96,50
20090601|2009-02-25 06:00,25,116.92,116.92,116.88,116.88,24
20090601|2009-02-25 06:30,25,116.85,116.895,116.85,116.89,311
20090601|2009-02-25 07:00,25,116.84,116.86,116.84,116.85,36
20090601|2009-02-25 07:30,25,116.855,116.885,116.855,116.885,17
20090601|2009-02-25 08:00,25,116.9,116.92,116.9,116.92,300
20090601|2009-02-25 08:30,25,116.95,117.055,116.95,117.005,546
20090601|2009-02-25 09:00,25,117.025,117.03,116.985,117.015,702
20090601|2009-02-25 09:30,25,116.92,116.95,116.92,116.945,129
20090601|2009-02-25 10:00,25,116.93,116.97,116.93,116.97,19
20090601|2009-02-25 10:30,25,116.945,116.945,116.895,116.9,121
20090601|2009-02-25 11:00,25,116.87,116.905,116.86,116.905,13
20090601|2009-02-25 11:30,25,116.935,116.955,116.925,116.925,432
20090601|2009-02-26 01:00,26,116.71,116.74,116.68,116.68,125
20090601|2009-02-26 01:30,26,116.7,116.73,116.7,116.73,27
20090601|2009-02-26 02:00,26,116.74,116.74,116.65,116.65,364
20090601|2009-02-26 02:30,26,116.64,116.64,116.545,116.59,1666
20090601|2009-02-26 03:00,26,116.54,116.575,116.54,116.575,390
20090601|2009-02-26 03:30,26,116.6,116.6,116.515,116.53,4626
20090601|2009-02-26 04:00,26,116.53,116.6,116.49,116.6,1599
20090601|2009-02-26 04:30,26,116.605,116.61,116.51,116.52,195
20090601|2009-02-26 05:00,26,116.57,116.58,116.43,116.46,4742
20090601|2009-02-26 05:30,26,116.41,116.415,116.38,116.38,787
20090601|2009-02-26 06:30,26,116.305,116.305,116.13,116.13,105
20090601|2009-02-26 07:00,26,116.15,116.15,116.15,116.15,1
20090601|2009-02-26 07:30,26,116.255,116.29,116.19,116.19,673
20090601|2009-02-26 08:00,26,116.27,116.28,116.225,116.28,572
20090601|2009-02-26 08:30,26,116.27,116.31,116.27,116.28,2700
20090601|2009-02-26 09:00,26,116.27,116.31,116.24,116.25,1660
20090601|2009-02-26 09:30,26,116.215,116.215,116.13,116.145,2248
20090601|2009-02-26 10:00,26,116.18,116.22,116.135,116.14,557
20090601|2009-02-26 10:30,26,116.16,116.16,116.1,116.13,2221
20090601|2009-02-26 11:00,26,116.125,116.16,116.12,116.155,185
20090601|2009-02-26 11:30,26,116.165,116.165,116.12,116.155,393
20090601|2009-02-26 12:00,26,116.19,116.2,116.19,116.2,2
20090601|2009-02-27 01:00,27,116.255,116.255,116.24,116.24,2
20090601|2009-02-27 01:30,27,116.255,116.255,116.16,116.21,320
20090601|2009-02-27 02:00,27,116.225,116.255,116.21,116.21,870
20090601|2009-02-27 02:30,27,116.21,116.385,116.21,116.355,3304
20090601|2009-02-27 03:00,27,116.365,116.365,116.33,116.33,196
20090601|2009-02-27 03:30,27,116.335,116.335,116.275,116.31,1661
20090601|2009-02-27 04:00,27,116.3,116.33,116.3,116.33,1691
20090601|2009-02-27 04:30,27,116.29,116.345,116.275,116.345,517
20090601|2009-02-27 05:00,27,116.35,116.355,116.29,116.33,1477
20090601|2009-02-27 05:30,27,116.325,116.38,116.325,116.38,792
20090601|2009-02-27 06:00,27,116.355,116.37,116.355,116.37,62
20090601|2009-02-27 06:30,27,116.375,116.47,116.365,116.47,561
20090601|2009-02-27 07:00,27,116.47,116.68,116.47,116.68,1671
20090601|2009-02-27 07:30,27,116.665,116.75,116.615,116.62,914
20090601|2009-02-27 08:00,27,116.59,116.6,116.56,116.6,2170
20090601|2009-02-27 08:30,27,116.595,116.62,116.51,116.51,885
20090601|2009-02-27 09:00,27,116.49,116.54,116.37,116.4,2101
20090601|2009-02-27 09:30,27,116.38,116.44,116.37,116.37,2761
20090601|2009-02-27 10:00,27,116.375,116.42,116.21,116.24,2975
20090601|2009-02-27 10:30,27,116.23,116.23,116.145,116.145,1484
20090601|2009-02-27 11:00,27,116.145,116.17,116.115,116.15,897
20090601|2009-02-27 11:30,27,116.19,116.25,116.19,116.24,95
20090601|2009-02-27 12:00,27,116.225,116.225,116.225,116.225,20
20090601|2009-02-27 14:00,27,116.255,116.255,116.255,116.255,4
20090601|2009-03-02 01:00,2,116.455,116.585,116.41,116.585,234
20090601|2009-03-02 01:30,2,116.535,116.595,116.535,116.59,292
20090601|2009-03-02 02:00,2,116.55,116.63,116.515,116.63,840
20090601|2009-03-02 02:30,2,116.64,116.7,116.615,116.69,3930
20090601|2009-03-02 03:00,2,116.655,116.67,116.61,116.67,1865
20090601|2009-03-02 03:30,2,116.67,116.7,116.66,116.67,1313
20090601|2009-03-02 04:00,2,116.665,116.755,116.66,116.75,8142
20090601|2009-03-02 04:30,2,116.78,116.82,116.735,116.735,6003
20090601|2009-03-02 05:00,2,116.735,116.76,116.71,116.74,4229
20090601|2009-03-02 05:30,2,116.74,116.755,116.74,116.75,1443
20090601|2009-03-02 06:00,2,116.75,116.755,116.7,116.73,1613
20090601|2009-03-02 06:30,2,116.725,116.73,116.645,116.695,2203
20090601|2009-03-02 07:00,2,116.69,116.775,116.675,116.75,3092
20090601|2009-03-02 07:30,2,116.76,116.775,116.73,116.77,6291
20090601|2009-03-02 08:00,2,116.76,116.78,116.75,116.765,1266
20090601|2009-03-02 08:30,2,116.78,116.81,116.755,116.79,2542
20090601|2009-03-02 09:00,2,116.77,116.83,116.755,116.8,3039
20090601|2009-03-02 09:30,2,116.8,116.83,116.79,116.81,6168
20090601|2009-03-02 10:00,2,116.82,116.9,116.82,116.895,6293
20090601|2009-03-02 10:30,2,116.89,116.92,116.87,116.895,3501
20090601|2009-03-02 11:00,2,116.885,116.94,116.885,116.9,1139
20090601|2009-03-02 11:30,2,116.915,116.915,116.86,116.86,437
20090601|2009-03-02 12:00,2,116.86,116.925,116.85,116.9,14
20090601|2009-03-02 13:00,2,116.86,116.865,116.82,116.82,2258
20090601|2009-03-02 13:30,2,116.845,116.845,116.825,116.825,45
20090601|2009-03-02 14:30,2,116.85,116.87,116.845,116.87,64
20090601|2009-03-03 01:00,3,116.67,116.725,116.645,116.67,2266
20090601|2009-03-03 01:30,3,116.69,116.855,116.69,116.85,608
20090601|2009-03-03 02:00,3,116.83,116.86,116.72,116.735,5198
20090601|2009-03-03 02:30,3,116.72,116.72,116.66,116.66,10102
20090601|2009-03-03 03:00,3,116.66,116.75,116.66,116.71,14894
20090601|2009-03-03 03:30,3,116.73,116.81,116.73,116.78,22726
20090601|2009-03-03 04:00,3,116.805,116.835,116.77,116.835,12625
20090601|2009-03-03 04:30,3,116.825,116.875,116.715,116.765,8971
20090601|2009-03-03 05:00,3,116.765,116.8,116.735,116.78,11419
20090601|2009-03-03 05:30,3,116.78,116.84,116.775,116.825,15063
20090601|2009-03-03 06:00,3,116.825,116.86,116.81,116.845,9086
20090601|2009-03-03 06:30,3,116.85,116.89,116.85,116.85,9166
20090601|2009-03-03 07:00,3,116.85,116.855,116.79,116.845,13646
20090601|2009-03-03 07:30,3,116.855,116.86,116.72,116.755,21749
20090601|2009-03-03 08:00,3,116.755,116.79,116.735,116.75,8639
20090601|2009-03-03 08:30,3,116.76,116.79,116.72,116.77,12561
20090601|2009-03-03 09:00,3,116.76,116.86,116.725,116.815,7450
20090601|2009-03-03 09:30,3,116.835,116.855,116.79,116.82,6764
20090601|2009-03-03 10:00,3,116.82,116.945,116.82,116.895,16326
20090601|2009-03-03 10:30,3,116.9,116.93,116.89,116.93,2518
20090601|2009-03-03 11:00,3,116.905,116.91,116.88,116.88,6200
20090601|2009-03-03 11:30,3,116.895,116.915,116.895,116.905,335
20090601|2009-03-03 12:00,3,116.91,116.91,116.89,116.9,73
20090601|2009-03-03 12:30,3,116.925,116.925,116.88,116.885,54
20090601|2009-03-03 13:00,3,116.85,116.85,116.83,116.83,62
20090601|2009-03-03 13:30,3,116.83,116.83,116.815,116.815,317
20090601|2009-03-04 01:00,4,116.815,116.825,116.75,116.76,10694
20090601|2009-03-04 01:30,4,116.755,116.755,116.655,116.685,6150
20090601|2009-03-04 02:00,4,116.69,116.69,116.595,116.65,13768
20090601|2009-03-04 02:30,4,116.665,116.695,116.645,116.685,6600
20090601|2009-03-04 03:00,4,116.675,116.685,116.59,116.63,34380
20090601|2009-03-04 03:30,4,116.62,116.68,116.615,116.67,27192
20090601|2009-03-04 04:00,4,116.665,116.72,116.665,116.715,21849
20090601|2009-03-04 04:30,4,116.715,116.73,116.64,116.73,13100
20090601|2009-03-04 05:00,4,116.73,116.745,116.705,116.71,12427
20090601|2009-03-04 05:30,4,116.705,116.755,116.695,116.74,17897
20090601|2009-03-04 06:00,4,116.745,116.785,116.72,116.765,8647
20090601|2009-03-04 06:30,4,116.755,116.82,116.745,116.8,15488
20090601|2009-03-04 07:00,4,116.795,116.85,116.74,116.76,30019
20090601|2009-03-04 07:30,4,116.755,116.755,116.665,116.665,16577
20090601|2009-03-04 08:00,4,116.665,116.695,116.605,116.635,19827
20090601|2009-03-04 08:30,4,116.635,116.73,116.625,116.695,18950
20090601|2009-03-04 09:00,4,116.69,116.8,116.68,116.71,19866
20090601|2009-03-04 09:30,4,116.705,116.775,116.695,116.74,12372
20090601|2009-03-04 10:00,4,116.735,116.74,116.545,116.565,17488
20090601|2009-03-04 10:30,4,116.56,116.585,116.49,116.495,17798
20090601|2009-03-04 11:00,4,116.495,116.535,116.475,116.495,3871
20090601|2009-03-04 11:30,4,116.495,116.51,116.435,116.49,2757
20090601|2009-03-04 12:00,4,116.495,116.53,116.49,116.52,1105
20090601|2009-03-04 12:30,4,116.51,116.525,116.5,116.525,65
20090601|2009-03-04 13:00,4,116.525,116.54,116.51,116.54,106
20090601|2009-03-04 13:30,4,116.54,116.545,116.535,116.54,224
20090601|2009-03-04 14:00,4,116.54,116.54,116.52,116.52,13
20090601|2009-03-04 14:30,4,116.52,116.555,116.52,116.555,187
20090601|2009-03-04 15:00,4,116.555,116.555,116.555,116.555,68
20090601|2009-03-05 01:00,5,116.58,116.615,116.535,116.59,9426
20090601|2009-03-05 01:30,5,116.59,116.59,116.53,116.57,12699
20090601|2009-03-05 02:00,5,116.575,116.605,116.535,116.575,22392
20090601|2009-03-05 02:30,5,116.575,116.585,116.535,116.54,23307
20090601|2009-03-05 03:00,5,116.545,116.545,116.5,116.515,18743
20090601|2009-03-05 03:30,5,116.515,116.52,116.455,116.465,24357
20090601|2009-03-05 04:00,5,116.465,116.52,116.455,116.515,20044
20090601|2009-03-05 04:30,5,116.515,116.7,116.515,116.68,27681
20090601|2009-03-05 05:00,5,116.68,116.705,116.655,116.695,25954
20090601|2009-03-05 05:30,5,116.7,116.75,116.68,116.74,27730
20090601|2009-03-05 06:00,5,116.735,116.945,116.73,116.925,31546
20090601|2009-03-05 06:30,5,116.925,117.005,116.785,116.885,31389
20090601|2009-03-05 07:00,5,116.885,116.945,116.85,116.865,29102
20090601|2009-03-05 07:30,5,116.865,117.24,116.855,117.125,44114
20090601|2009-03-05 08:00,5,117.13,117.14,116.985,117.03,25362
20090601|2009-03-05 08:30,5,117.035,117.04,116.79,116.865,32155
20090601|2009-03-05 09:00,5,116.865,116.9,116.77,116.89,21059
20090601|2009-03-05 09:30,5,116.89,116.905,116.865,116.88,18596
20090601|2009-03-05 10:00,5,116.88,116.88,116.81,116.88,20863
20090601|2009-03-05 10:30,5,116.88,116.95,116.87,116.93,14900
20090601|2009-03-05 11:00,5,116.935,117.035,116.925,116.99,6437
20090601|2009-03-05 11:30,5,116.985,116.985,116.92,116.935,3253
20090601|2009-03-05 12:00,5,116.94,116.96,116.915,116.96,719
20090601|2009-03-05 12:30,5,116.945,116.96,116.94,116.945,38
20090601|2009-03-05 13:00,5,116.95,116.965,116.95,116.955,236
20090601|2009-03-05 13:30,5,116.955,116.96,116.94,116.955,107
20090601|2009-03-05 14:00,5,116.94,116.965,116.94,116.96,359
20090601|2009-03-05 14:30,5,116.965,117,116.915,116.92,313
20090601|2009-03-05 15:00,5,116.91,116.91,116.91,116.91,10
20090601|2009-03-06 01:00,6,116.875,117.095,116.86,117.02,9907
20090601|2009-03-06 01:30,6,117.015,117.06,117,117.04,10306
20090601|2009-03-06 02:00,6,117.045,117.195,117.025,117.135,17941
20090601|2009-03-06 02:30,6,117.14,117.215,117.07,117.07,24889
20090601|2009-03-06 03:00,6,117.075,117.16,117.06,117.155,18204
20090601|2009-03-06 03:30,6,117.155,117.2,117.125,117.19,19065
20090601|2009-03-06 04:00,6,117.18,117.24,117.165,117.21,18939
20090601|2009-03-06 04:30,6,117.21,117.215,117.155,117.185,13485
20090601|2009-03-06 05:00,6,117.185,117.22,117.15,117.205,11701
20090601|2009-03-06 05:30,6,117.21,117.23,117.115,117.135,11440
20090601|2009-03-06 06:00,6,117.14,117.17,117.11,117.145,8180
20090601|2009-03-06 06:30,6,117.145,117.2,117.14,117.15,6993
20090601|2009-03-06 07:00,6,117.15,117.23,117.045,117.205,13282
20090601|2009-03-06 07:30,6,117.205,117.235,117.005,117.03,26079
20090601|2009-03-06 08:00,6,117.03,117.035,116.925,116.99,18184
20090601|2009-03-06 08:30,6,116.99,117.035,116.93,117.015,20111
20090601|2009-03-06 09:00,6,117.005,117.16,117,117.14,22639
20090601|2009-03-06 09:30,6,117.135,117.31,117.11,117.265,18049
20090601|2009-03-06 10:00,6,117.265,117.295,117.185,117.195,18573
20090601|2009-03-06 10:30,6,117.2,117.215,117.12,117.18,7618
20090601|2009-03-06 11:00,6,117.18,117.18,117.085,117.125,3893
20090601|2009-03-06 11:30,6,117.13,117.2,117.11,117.13,1598
20090601|2009-03-06 12:00,6,117.145,117.18,117.105,117.165,842
20090601|2009-03-06 12:30,6,117.16,117.18,117.115,117.115,99
20090601|2009-03-06 13:00,6,117.11,117.14,117.1,117.12,95
20090601|2009-03-06 13:30,6,117.125,117.155,117.105,117.11,211
20090601|2009-03-06 14:00,6,117.1,117.13,117.1,117.125,35
20090601|2009-03-06 14:30,6,117.115,117.12,117.03,117.07,221
20090601|2009-03-09 02:00,9,117.115,117.15,116.995,117.015,5657
20090601|2009-03-09 02:30,9,117.01,117.035,116.975,117.025,5496
20090601|2009-03-09 03:00,9,117.025,117.195,117.025,117.185,13226
20090601|2009-03-09 03:30,9,117.185,117.2,117.085,117.165,11776
20090601|2009-03-09 04:00,9,117.165,117.2,117.085,117.175,20032
20090601|2009-03-09 04:30,9,117.175,117.19,117.035,117.035,15066
20090601|2009-03-09 05:00,9,117.035,117.07,116.955,117,20937
20090601|2009-03-09 05:30,9,117.005,117.015,116.96,117,8226
20090601|2009-03-09 06:00,9,117,117.005,116.88,116.97,12462
20090601|2009-03-09 06:30,9,116.97,117.015,116.945,116.995,8273
20090601|2009-03-09 07:00,9,116.99,117.075,116.98,117.03,5626
20090601|2009-03-09 07:30,9,117.03,117.105,117.015,117.065,8558
20090601|2009-03-09 08:00,9,117.065,117.095,117.04,117.075,10610
20090601|2009-03-09 08:30,9,117.075,117.09,116.92,116.965,16835
20090601|2009-03-09 09:00,9,116.96,116.99,116.785,116.905,25017
20090601|2009-03-09 09:30,9,116.905,117.025,116.9,116.98,27576
20090601|2009-03-09 10:00,9,116.98,116.995,116.91,116.915,14108
20090601|2009-03-09 10:30,9,116.92,116.945,116.825,116.84,14234
20090601|2009-03-09 11:00,9,116.83,116.86,116.76,116.785,14473
20090601|2009-03-09 11:30,9,116.79,116.86,116.775,116.815,6627
20090601|2009-03-09 12:00,9,116.815,116.87,116.815,116.865,3066
20090601|2009-03-09 12:30,9,116.86,116.885,116.835,116.87,1277
20090601|2009-03-09 13:00,9,116.87,116.9,116.86,116.9,776
20090601|2009-03-09 13:30,9,116.9,116.9,116.875,116.885,333
20090601|2009-03-09 14:00,9,116.885,116.915,116.885,116.915,308
20090601|2009-03-09 14:30,9,116.9,116.91,116.885,116.895,173
20090601|2009-03-09 15:00,9,116.9,116.9,116.885,116.895,189
20090601|2009-03-09 15:30,9,116.895,116.94,116.89,116.94,107
20090601|2009-03-09 16:00,9,116.945,116.945,116.945,116.945,5
20090601|2009-03-10 02:00,10,116.76,116.805,116.66,116.67,8194
20090601|2009-03-10 02:30,10,116.675,116.705,116.63,116.655,10793
20090601|2009-03-10 03:00,10,116.655,116.775,116.55,116.625,29764
20090601|2009-03-10 03:30,10,116.625,116.67,116.59,116.645,16329
20090601|2009-03-10 04:00,10,116.645,116.65,116.565,116.635,18668
20090601|2009-03-10 04:30,10,116.635,116.67,116.615,116.67,12580
20090601|2009-03-10 05:00,10,116.67,116.68,116.605,116.68,15203
20090601|2009-03-10 05:30,10,116.675,116.69,116.555,116.63,13643
20090601|2009-03-10 06:00,10,116.625,116.64,116.565,116.635,15839
20090601|2009-03-10 06:30,10,116.63,116.71,116.605,116.695,14513
20090601|2009-03-10 07:00,10,116.7,116.705,116.605,116.66,12412
20090601|2009-03-10 07:30,10,116.665,116.785,116.625,116.735,16761
20090601|2009-03-10 08:00,10,116.735,116.865,116.725,116.855,26208
20090601|2009-03-10 08:30,10,116.855,116.865,116.75,116.765,24888
20090601|2009-03-10 09:00,10,116.77,116.77,116.605,116.705,18790
20090601|2009-03-10 09:30,10,116.71,116.725,116.675,116.695,9934
20090601|2009-03-10 10:00,10,116.7,116.74,116.565,116.58,15821
20090601|2009-03-10 10:30,10,116.575,116.575,116.375,116.39,45859
20090601|2009-03-10 11:00,10,116.39,116.465,116.38,116.385,23165
20090601|2009-03-10 11:30,10,116.385,116.41,116.285,116.33,18118
20090601|2009-03-10 12:00,10,116.33,116.355,116.3,116.34,8879
20090601|2009-03-10 12:30,10,116.345,116.375,116.295,116.36,2302
20090601|2009-03-10 13:00,10,116.36,116.385,116.35,116.36,762
20090601|2009-03-10 13:30,10,116.36,116.37,116.345,116.36,477
20090601|2009-03-10 14:00,10,116.36,116.36,116.32,116.32,141
20090601|2009-03-10 14:30,10,116.34,116.34,116.31,116.33,580
20090601|2009-03-10 15:00,10,116.33,116.33,116.305,116.315,148
20090601|2009-03-10 15:30,10,116.32,116.335,116.27,116.335,194
20090601|2009-03-10 16:00,10,116.34,116.34,116.34,116.34,183
20090601|2009-03-11 02:00,11,116.39,116.405,116.29,116.3,9236
20090601|2009-03-11 02:30,11,116.3,116.31,116.15,116.185,23321
20090601|2009-03-11 03:00,11,116.185,116.25,116.11,116.145,22230
20090601|2009-03-11 03:30,11,116.145,116.275,116.145,116.245,28673
20090601|2009-03-11 04:00,11,116.245,116.245,116.17,116.205,21516
20090601|2009-03-11 04:30,11,116.205,116.215,116.145,116.165,18474
20090601|2009-03-11 05:00,11,116.165,116.205,116.085,116.09,42628
20090601|2009-03-11 05:30,11,116.095,116.165,116.09,116.16,17121
20090601|2009-03-11 06:00,11,116.165,116.195,116.01,116.03,19800
20090601|2009-03-11 06:30,11,116.03,116.125,116.03,116.12,12447
20090601|2009-03-11 07:00,11,116.115,116.16,116.06,116.09,8402
20090601|2009-03-11 07:30,11,116.09,116.11,116.03,116.055,11170
20090601|2009-03-11 08:00,11,116.055,116.16,116.045,116.13,15277
20090601|2009-03-11 08:30,11,116.13,116.19,116.115,116.16,17642
20090601|2009-03-11 09:00,11,116.16,116.165,116.11,116.155,12050
20090601|2009-03-11 09:30,11,116.155,116.2,116.045,116.055,20973
20090601|2009-03-11 10:00,11,116.05,116.16,116.04,116.115,15896
20090601|2009-03-11 10:30,11,116.115,116.195,116.115,116.13,14914
20090601|2009-03-11 11:00,11,116.13,116.135,116.06,116.125,15518
20090601|2009-03-11 11:30,11,116.12,116.12,116.065,116.08,5853
20090601|2009-03-11 12:00,11,116.08,116.105,116.065,116.08,4413
20090601|2009-03-11 12:30,11,116.09,116.145,116.08,116.125,2340
20090601|2009-03-11 13:00,11,116.125,116.25,116.12,116.22,2107
20090601|2009-03-11 13:30,11,116.22,116.245,116.175,116.2,299
20090601|2009-03-11 14:00,11,116.195,116.195,116.16,116.16,282
20090601|2009-03-11 14:30,11,116.16,116.195,116.145,116.195,328
20090601|2009-03-11 15:00,11,116.2,116.22,116.19,116.22,38
20090601|2009-03-11 15:30,11,116.22,116.25,116.2,116.215,491
20090601|2009-03-11 16:00,11,116.21,116.21,116.21,116.21,171
20090601|2009-03-12 02:00,12,116.21,116.355,116.195,116.33,11937
20090601|2009-03-12 02:30,12,116.33,116.39,116.305,116.355,6164
20090601|2009-03-12 03:00,12,116.36,116.36,116.26,116.315,10558
20090601|2009-03-12 03:30,12,116.315,116.365,116.305,116.33,8258
20090601|2009-03-12 04:00,12,116.33,116.38,116.325,116.34,15210
20090601|2009-03-12 04:30,12,116.34,116.395,116.29,116.385,18242
20090601|2009-03-12 05:00,12,116.385,116.44,116.37,116.375,16515
20090601|2009-03-12 05:30,12,116.38,116.485,116.38,116.47,16259
20090601|2009-03-12 06:00,12,116.47,116.48,116.39,116.415,14313
20090601|2009-03-12 06:30,12,116.415,116.45,116.35,116.4,15103
20090601|2009-03-12 07:00,12,116.4,116.425,116.35,116.365,8781
20090601|2009-03-12 07:30,12,116.36,116.4,116.295,116.395,16163
20090601|2009-03-12 08:00,12,116.395,116.515,116.36,116.46,25796
20090601|2009-03-12 08:30,12,116.465,116.71,116.455,116.64,37696
20090601|2009-03-12 09:00,12,116.64,116.645,116.54,116.565,23180
20090601|2009-03-12 09:30,12,116.57,116.615,116.495,116.515,12717
20090601|2009-03-12 10:00,12,116.52,116.605,116.505,116.585,13494
20090601|2009-03-12 10:30,12,116.585,116.635,116.545,116.61,21694
20090601|2009-03-12 11:00,12,116.615,116.625,116.525,116.535,14713
20090601|2009-03-12 11:30,12,116.535,116.55,116.505,116.505,8726
20090601|2009-03-12 12:00,12,116.51,116.625,116.51,116.59,10351
20090601|2009-03-12 12:30,12,116.59,116.62,116.535,116.57,1741
20090601|2009-03-12 13:00,12,116.57,116.59,116.53,116.535,866
20090601|2009-03-12 13:30,12,116.545,116.55,116.505,116.535,587
20090601|2009-03-12 14:00,12,116.535,116.55,116.52,116.54,119
20090601|2009-03-12 14:30,12,116.54,116.54,116.52,116.53,65
20090601|2009-03-12 15:00,12,116.52,116.535,116.51,116.535,55
20090601|2009-03-12 15:30,12,116.535,116.56,116.505,116.54,93
20090601|2009-03-12 16:00,12,116.46,116.46,116.46,116.46,3
20090601|2009-03-13 01:30,13,116.365,116.38,116.305,116.35,2625
20090601|2009-03-13 02:00,13,116.35,116.355,116.15,116.205,18073
20090601|2009-03-13 02:30,13,116.21,116.29,116.2,116.24,9828
20090601|2009-03-13 03:00,13,116.24,116.265,116.165,116.24,15802
20090601|2009-03-13 03:30,13,116.245,116.275,116.23,116.26,12329
20090601|2009-03-13 04:00,13,116.255,116.34,116.245,116.275,13843
20090601|2009-03-13 04:30,13,116.275,116.285,116.17,116.2,32661
20090601|2009-03-13 05:00,13,116.195,116.22,116.055,116.075,22318
20090601|2009-03-13 05:30,13,116.075,116.135,116.05,116.135,25632
20090601|2009-03-13 06:00,13,116.13,116.165,116.09,116.155,11404
20090601|2009-03-13 06:30,13,116.15,116.18,116.135,116.145,12101
20090601|2009-03-13 07:00,13,116.145,116.16,116.09,116.105,14929
20090601|2009-03-13 07:30,13,116.11,116.12,115.87,115.96,46015
20090601|2009-03-13 08:00,13,115.96,116.045,115.95,116.03,17590
20090601|2009-03-13 08:30,13,116.03,116.085,116.005,116.025,19046
20090601|2009-03-13 09:00,13,116.025,116.065,115.935,116.065,21933
20090601|2009-03-13 09:30,13,116.065,116.19,116.04,116.175,22670
20090601|2009-03-13 10:00,13,116.175,116.29,116.175,116.23,24356
20090601|2009-03-13 10:30,13,116.23,116.405,116.225,116.305,23492
20090601|2009-03-13 11:00,13,116.305,116.43,116.295,116.36,17282
20090601|2009-03-13 11:30,13,116.36,116.36,116.29,116.34,7333
20090601|2009-03-13 12:00,13,116.33,116.33,116.2,116.21,3719
20090601|2009-03-13 12:30,13,116.21,116.23,116.19,116.23,2440
20090601|2009-03-13 13:00,13,116.23,116.235,116.19,116.2,836
20090601|2009-03-13 13:30,13,116.19,116.225,116.175,116.2,640
20090601|2009-03-13 14:00,13,116.195,116.26,116.195,116.225,396
20090601|2009-03-13 14:30,13,116.23,116.235,116.18,116.18,191
20090601|2009-03-13 15:00,13,116.18,116.19,116.17,116.19,31
20090601|2009-03-13 15:30,13,116.2,116.2,116.165,116.165,296
20090601|2009-03-13 16:00,13,116.165,116.165,116.165,116.165,2
20090601|2009-03-16 02:00,16,116.095,116.115,115.98,116.005,9319
20090601|2009-03-16 02:30,16,116.005,116.075,115.985,116.025,7357
20090601|2009-03-16 03:00,16,116.025,116.085,116.005,116.035,10583
20090601|2009-03-16 03:30,16,116.03,116.035,115.96,116.03,13392
20090601|2009-03-16 04:00,16,116.025,116.06,115.99,116.05,18569
20090601|2009-03-16 04:30,16,116.045,116.08,115.995,116.01,18311
20090601|2009-03-16 05:00,16,116.01,116.01,115.89,115.925,27731
20090601|2009-03-16 05:30,16,115.925,115.97,115.905,115.935,12831
20090601|2009-03-16 06:00,16,115.935,115.965,115.91,115.955,9592
20090601|2009-03-16 06:30,16,115.955,115.985,115.92,115.945,11607
20090601|2009-03-16 07:00,16,115.95,115.97,115.925,115.97,14991
20090601|2009-03-16 07:30,16,115.965,116.03,115.935,116.02,15584
20090601|2009-03-16 08:00,16,116.015,116.035,115.975,115.985,12054
20090601|2009-03-16 08:30,16,115.985,116.025,115.94,115.955,12780
20090601|2009-03-16 09:00,16,115.955,116.09,115.955,116.04,15504
20090601|2009-03-16 09:30,16,116.035,116.085,116,116.04,15299
20090601|2009-03-16 10:00,16,116.04,116.085,115.97,115.97,22246
20090601|2009-03-16 10:30,16,115.965,115.97,115.84,115.935,30009
20090601|2009-03-16 11:00,16,115.94,116.06,115.915,115.955,43266
20090601|2009-03-16 11:30,16,115.955,115.985,115.93,115.97,13116
20090601|2009-03-16 12:00,16,115.97,116,115.95,115.95,3961
20090601|2009-03-16 12:30,16,115.955,116,115.95,115.98,2005
20090601|2009-03-16 13:00,16,115.98,116,115.97,115.985,886
20090601|2009-03-16 13:30,16,115.98,115.99,115.97,115.98,244
20090601|2009-03-16 14:00,16,115.99,116,115.985,115.99,217
20090601|2009-03-16 14:30,16,115.985,116.005,115.97,115.995,434
20090601|2009-03-16 15:00,16,115.99,116.005,115.985,116.005,35
20090601|2009-03-16 15:30,16,116,116,115.97,116,65
20090601|2009-03-16 16:00,16,116,116,116,116,1
20090601|2009-03-17 02:00,17,115.98,115.98,115.755,115.855,10117
20090601|2009-03-17 02:30,17,115.855,115.94,115.85,115.91,8517
20090601|2009-03-17 03:00,17,115.915,115.99,115.885,115.9,16372
20090601|2009-03-17 03:30,17,115.895,115.99,115.865,115.955,12807
20090601|2009-03-17 04:00,17,115.955,116.09,115.955,116.065,15174
20090601|2009-03-17 04:30,17,116.07,116.15,116.065,116.065,17723
20090601|2009-03-17 05:00,17,116.065,116.07,116.005,116.005,23436
20090601|2009-03-17 05:30,17,116.005,116.055,115.99,116.03,12547
20090601|2009-03-17 06:00,17,116.03,116.065,116.03,116.05,15465
20090601|2009-03-17 06:30,17,116.05,116.135,116.05,116.12,15233
20090601|2009-03-17 07:00,17,116.115,116.14,116.035,116.06,15208
20090601|2009-03-17 07:30,17,116.055,116.125,116.03,116.06,13635
20090601|2009-03-17 08:00,17,116.065,116.09,116.045,116.07,9346
20090601|2009-03-17 08:30,17,116.07,116.155,116.05,116.13,20968
20090601|2009-03-17 09:00,17,116.125,116.14,116.07,116.09,17497
20090601|2009-03-17 09:30,17,116.085,116.09,115.85,115.855,39476
20090601|2009-03-17 10:00,17,115.86,115.865,115.78,115.78,45782
20090601|2009-03-17 10:30,17,115.78,115.86,115.675,115.69,47205
20090601|2009-03-17 11:00,17,115.685,115.73,115.63,115.695,29436
20090601|2009-03-17 11:30,17,115.69,115.73,115.64,115.72,13529
20090601|2009-03-17 12:00,17,115.715,115.735,115.615,115.62,9845
20090601|2009-03-17 12:30,17,115.62,115.7,115.595,115.675,4034
20090601|2009-03-17 13:00,17,115.67,115.69,115.605,115.65,1047
20090601|2009-03-17 13:30,17,115.635,115.655,115.6,115.62,858
20090601|2009-03-17 14:00,17,115.62,115.63,115.59,115.6,577
20090601|2009-03-17 14:30,17,115.605,115.61,115.59,115.6,216
20090601|2009-03-17 15:00,17,115.595,115.605,115.595,115.595,298
20090601|2009-03-17 15:30,17,115.595,115.61,115.59,115.59,351
20090601|2009-03-17 16:00,17,115.6,115.6,115.6,115.6,40
20090601|2009-03-18 02:00,18,115.625,115.675,115.61,115.655,7841
20090601|2009-03-18 02:30,18,115.66,115.685,115.56,115.665,7975
20090601|2009-03-18 03:00,18,115.67,115.69,115.58,115.645,12753
20090601|2009-03-18 03:30,18,115.645,115.675,115.61,115.615,16700
20090601|2009-03-18 04:00,18,115.615,115.62,115.525,115.58,19219
20090601|2009-03-18 04:30,18,115.58,115.65,115.53,115.61,22882
20090601|2009-03-18 05:00,18,115.605,115.66,115.6,115.615,19288
20090601|2009-03-18 05:30,18,115.62,115.665,115.59,115.635,19430
20090601|2009-03-18 06:00,18,115.635,115.65,115.585,115.645,11334
20090601|2009-03-18 06:30,18,115.645,115.65,115.555,115.595,11765
20090601|2009-03-18 07:00,18,115.595,115.595,115.5,115.505,14629
20090601|2009-03-18 07:30,18,115.505,115.59,115.505,115.575,11191
20090601|2009-03-18 08:00,18,115.58,115.625,115.57,115.615,10184
20090601|2009-03-18 08:30,18,115.61,115.65,115.59,115.615,15760
20090601|2009-03-18 09:00,18,115.61,115.655,115.575,115.645,21116
20090601|2009-03-18 09:30,18,115.645,115.71,115.64,115.655,24682
20090601|2009-03-18 10:00,18,115.66,115.71,115.645,115.665,14300
20090601|2009-03-18 10:30,18,115.665,115.685,115.625,115.635,14571
20090601|2009-03-18 11:00,18,115.635,115.645,115.515,115.56,18978
20090601|2009-03-18 11:30,18,115.56,115.575,115.52,115.55,6995
20090601|2009-03-18 12:00,18,115.545,115.58,115.535,115.56,2399
20090601|2009-03-18 12:30,18,115.565,115.63,115.56,115.61,2593
20090601|2009-03-18 13:00,18,115.62,116.25,115.605,116.205,17553
20090601|2009-03-18 13:30,18,116.21,116.395,116.115,116.38,11533
20090601|2009-03-18 14:00,18,116.38,116.42,116.285,116.405,5392
20090601|2009-03-18 14:30,18,116.41,116.455,116.37,116.445,2869
20090601|2009-03-18 15:00,18,116.45,116.565,116.445,116.55,2037
20090601|2009-03-18 15:30,18,116.55,116.63,116.48,116.5,1317
20090601|2009-03-18 16:00,18,116.475,116.475,116.475,116.475,2
20090601|2009-03-19 02:00,19,116.43,116.56,116.29,116.345,34297
20090601|2009-03-19 02:30,19,116.345,116.36,116.28,116.335,24043
20090601|2009-03-19 03:00,19,116.34,116.365,116.23,116.25,28420
20090601|2009-03-19 03:30,19,116.25,116.37,116.22,116.325,29180
20090601|2009-03-19 04:00,19,116.32,116.34,116.19,116.2,27244
20090601|2009-03-19 04:30,19,116.195,116.205,116.13,116.16,46874
20090601|2009-03-19 05:00,19,116.165,116.165,116.06,116.12,30163
20090601|2009-03-19 05:30,19,116.115,116.13,115.98,116.01,29604
20090601|2009-03-19 06:00,19,116.01,116.115,115.95,116.1,24963
20090601|2009-03-19 06:30,19,116.105,116.14,116.055,116.12,13012
20090601|2009-03-19 07:00,19,116.125,116.21,116.115,116.165,20874
20090601|2009-03-19 07:30,19,116.165,116.175,116.105,116.135,13999
20090601|2009-03-19 08:00,19,116.135,116.23,116.12,116.22,23812
20090601|2009-03-19 08:30,19,116.22,116.28,116.195,116.21,32878
20090601|2009-03-19 09:00,19,116.21,116.28,116.12,116.195,19668
20090601|2009-03-19 09:30,19,116.195,116.225,116.02,116.05,26990
20090601|2009-03-19 10:00,19,116.05,116.145,115.99,116.135,28086
20090601|2009-03-19 10:30,19,116.14,116.175,116.08,116.155,22691
20090601|2009-03-19 11:00,19,116.16,116.195,116.135,116.15,23041
20090601|2009-03-19 11:30,19,116.15,116.175,116.07,116.085,14096
20090601|2009-03-19 12:00,19,116.08,116.125,116.065,116.075,4599
20090601|2009-03-19 12:30,19,116.08,116.095,116.01,116.025,5376
20090601|2009-03-19 13:00,19,116.02,116.035,115.96,116.005,1464
20090601|2009-03-19 13:30,19,116,116.05,115.985,116.03,736
20090601|2009-03-19 14:00,19,116.03,116.05,116.025,116.03,90
20090601|2009-03-19 14:30,19,116.035,116.06,116.03,116.06,81
20090601|2009-03-19 15:00,19,116.055,116.07,116.025,116.07,119
20090601|2009-03-19 15:30,19,116.07,116.075,116.05,116.05,85
20090601|2009-03-19 16:00,19,116.095,116.095,116.095,116.095,3
20090601|2009-03-20 02:00,20,116.115,116.185,116.09,116.175,8569
20090601|2009-03-20 02:30,20,116.18,116.315,116.17,116.3,13096
20090601|2009-03-20 03:00,20,116.295,116.31,116.2,116.255,17813
20090601|2009-03-20 03:30,20,116.255,116.27,116.155,116.205,16781
20090601|2009-03-20 04:00,20,116.205,116.305,116.2,116.3,13903
20090601|2009-03-20 04:30,20,116.3,116.37,116.295,116.295,19107
20090601|2009-03-20 05:00,20,116.3,116.37,116.3,116.36,18148
20090601|2009-03-20 05:30,20,116.36,116.365,116.315,116.35,21923
20090601|2009-03-20 06:00,20,116.345,116.345,116.205,116.215,19932
20090601|2009-03-20 06:30,20,116.215,116.245,116.2,116.225,11931
20090601|2009-03-20 07:00,20,116.225,116.245,116.175,116.195,13152
20090601|2009-03-20 07:30,20,116.19,116.26,116.18,116.25,16861
20090601|2009-03-20 08:00,20,116.25,116.365,116.24,116.345,21381
20090601|2009-03-20 08:30,20,116.345,116.42,116.345,116.365,20315
20090601|2009-03-20 09:00,20,116.365,116.45,116.36,116.375,24946
20090601|2009-03-20 09:30,20,116.365,116.435,116.345,116.43,14715
20090601|2009-03-20 10:00,20,116.43,116.495,116.42,116.45,24297
20090601|2009-03-20 10:30,20,116.455,116.495,116.405,116.465,16095
20090601|2009-03-20 11:00,20,116.46,116.535,116.435,116.455,20444
20090601|2009-03-20 11:30,20,116.45,116.45,116.38,116.43,10923
20090601|2009-03-20 12:00,20,116.435,116.49,116.43,116.47,2468
20090601|2009-03-20 12:30,20,116.475,116.5,116.465,116.47,1843
20090601|2009-03-20 13:00,20,116.475,116.485,116.455,116.48,171
20090601|2009-03-20 13:30,20,116.48,116.49,116.455,116.455,311
20090601|2009-03-20 14:00,20,116.455,116.455,116.4,116.435,222
20090601|2009-03-20 14:30,20,116.425,116.425,116.41,116.41,61
20090601|2009-03-20 15:00,20,116.425,116.425,116.405,116.425,60
20090601|2009-03-20 15:30,20,116.42,116.425,116.41,116.41,131
20090601|2009-03-23 02:00,23,116.385,116.435,116.32,116.375,7715
20090601|2009-03-23 02:30,23,116.375,116.4,116.33,116.345,9749
20090601|2009-03-23 03:00,23,116.345,116.37,116.29,116.315,11970
20090601|2009-03-23 03:30,23,116.315,116.325,116.195,116.26,19070
20090601|2009-03-23 04:00,23,116.265,116.3,116.205,116.245,14694
20090601|2009-03-23 04:30,23,116.25,116.33,116.25,116.33,18930
20090601|2009-03-23 05:00,23,116.33,116.395,116.325,116.37,19699
20090601|2009-03-23 05:30,23,116.375,116.455,116.355,116.445,12814
20090601|2009-03-23 06:00,23,116.445,116.445,116.365,116.38,14280
20090601|2009-03-23 06:30,23,116.38,116.395,116.315,116.33,10013
20090601|2009-03-23 07:00,23,116.33,116.4,116.33,116.395,10203
20090601|2009-03-23 07:30,23,116.395,116.435,116.36,116.385,9046
20090601|2009-03-23 08:00,23,116.385,116.47,116.375,116.45,9818
20090601|2009-03-23 08:30,23,116.445,116.495,116.42,116.45,16981
20090601|2009-03-23 09:00,23,116.445,116.475,116.395,116.43,19159
20090601|2009-03-23 09:30,23,116.43,116.435,116.305,116.315,17540
20090601|2009-03-23 10:00,23,116.31,116.4,116.31,116.34,11192
20090601|2009-03-23 10:30,23,116.34,116.365,116.23,116.245,23903
20090601|2009-03-23 11:00,23,116.24,116.305,116.225,116.295,15401
20090601|2009-03-23 11:30,23,116.29,116.335,116.285,116.32,9970
20090601|2009-03-23 12:00,23,116.32,116.34,116.24,116.25,4992
20090601|2009-03-23 12:30,23,116.255,116.275,116.245,116.26,2212
20090601|2009-03-23 13:00,23,116.265,116.275,116.26,116.26,583
20090601|2009-03-23 13:30,23,116.255,116.265,116.225,116.23,313
20090601|2009-03-23 14:00,23,116.23,116.235,116.225,116.23,157
20090601|2009-03-23 14:30,23,116.225,116.225,116.18,116.19,681
20090601|2009-03-23 15:00,23,116.19,116.21,116.15,116.165,169
20090601|2009-03-23 15:30,23,116.16,116.25,116.16,116.245,82
20090601|2009-03-23 16:00,23,116.185,116.185,116.185,116.185,9
20090601|2009-03-24 02:00,24,116.16,116.18,115.875,115.905,26323
20090601|2009-03-24 02:30,24,115.905,115.995,115.9,115.915,10622
20090601|2009-03-24 03:00,24,115.915,115.95,115.805,115.845,30534
20090601|2009-03-24 03:30,24,115.845,115.885,115.84,115.845,20757
20090601|2009-03-24 04:00,24,115.845,115.89,115.825,115.865,25986
20090601|2009-03-24 04:30,24,115.865,115.91,115.83,115.895,24931
20090601|2009-03-24 05:00,24,115.9,115.915,115.7,115.755,30094
20090601|2009-03-24 05:30,24,115.755,115.79,115.72,115.77,21907
20090601|2009-03-24 06:00,24,115.765,115.83,115.76,115.81,15127
20090601|2009-03-24 06:30,24,115.81,115.855,115.8,115.84,17727
20090601|2009-03-24 07:00,24,115.84,115.87,115.825,115.83,14324
20090601|2009-03-24 07:30,24,115.83,115.85,115.795,115.82,9272
20090601|2009-03-24 08:00,24,115.825,115.895,115.815,115.875,18755
20090601|2009-03-24 08:30,24,115.88,115.93,115.875,115.88,15067
20090601|2009-03-24 09:00,24,115.88,115.9,115.825,115.865,16422
20090601|2009-03-24 09:30,24,115.86,115.88,115.835,115.865,22901
20090601|2009-03-24 10:00,24,115.87,115.875,115.785,115.83,32784
20090601|2009-03-24 10:30,24,115.83,115.865,115.78,115.82,19190
20090601|2009-03-24 11:00,24,115.82,115.83,115.695,115.74,19976
20090601|2009-03-24 11:30,24,115.735,115.76,115.705,115.74,13589
20090601|2009-03-24 12:00,24,115.735,115.765,115.655,115.665,7184
20090601|2009-03-24 12:30,24,115.665,115.755,115.66,115.73,2439
20090601|2009-03-24 13:00,24,115.725,115.755,115.68,115.75,586
20090601|2009-03-24 13:30,24,115.745,115.82,115.725,115.82,992
20090601|2009-03-24 14:00,24,115.82,115.855,115.81,115.81,1170
20090601|2009-03-24 14:30,24,115.81,115.81,115.725,115.745,286
20090601|2009-03-24 15:00,24,115.745,115.75,115.72,115.735,190
20090601|2009-03-24 15:30,24,115.74,115.75,115.73,115.75,61
20090601|2009-03-25 02:00,25,115.72,115.755,115.645,115.68,9876
20090601|2009-03-25 02:30,25,115.675,115.75,115.65,115.725,9150
20090601|2009-03-25 03:00,25,115.725,115.75,115.64,115.645,10883
20090601|2009-03-25 03:30,25,115.65,115.75,115.63,115.745,18873
20090601|2009-03-25 04:00,25,115.745,115.77,115.685,115.685,27245
20090601|2009-03-25 04:30,25,115.69,115.74,115.67,115.705,36498
20090601|2009-03-25 05:00,25,115.7,115.71,115.61,115.685,42909
20090601|2009-03-25 05:30,25,115.685,115.695,115.535,115.625,37448
20090601|2009-03-25 06:00,25,115.625,115.69,115.6,115.67,17119
20090601|2009-03-25 06:30,25,115.67,115.715,115.655,115.695,13080
20090601|2009-03-25 07:00,25,115.695,115.75,115.64,115.665,16846
20090601|2009-03-25 07:30,25,115.665,115.765,115.625,115.705,17576
20090601|2009-03-25 08:00,25,115.7,115.745,115.66,115.67,15375
20090601|2009-03-25 08:30,25,115.67,115.755,115.67,115.69,14605
20090601|2009-03-25 09:00,25,115.69,115.71,115.595,115.64,22250
20090601|2009-03-25 09:30,25,115.645,115.75,115.6,115.705,29917
20090601|2009-03-25 10:00,25,115.705,115.885,115.7,115.825,43293
20090601|2009-03-25 10:30,25,115.825,115.855,115.75,115.775,20689
20090601|2009-03-25 11:00,25,115.78,115.78,115.62,115.695,18855
20090601|2009-03-25 11:30,25,115.7,115.72,115.68,115.7,7869
20090601|2009-03-25 12:00,25,115.7,115.7,115.57,115.59,11096
20090601|2009-03-25 12:30,25,115.59,115.59,115.51,115.55,6218
20090601|2009-03-25 13:00,25,115.55,115.605,115.545,115.605,1665
20090601|2009-03-25 13:30,25,115.61,115.62,115.595,115.615,388
20090601|2009-03-25 14:00,25,115.615,115.615,115.57,115.57,42
20090601|2009-03-25 14:30,25,115.575,115.575,115.55,115.575,80
20090601|2009-03-25 15:00,25,115.575,115.575,115.55,115.555,56
20090601|2009-03-25 15:30,25,115.555,115.555,115.535,115.55,65
20090601|2009-03-25 16:00,25,115.58,115.58,115.58,115.58,52
20090601|2009-03-26 02:00,26,115.43,115.47,115.34,115.405,18969
20090601|2009-03-26 02:30,26,115.405,115.485,115.39,115.445,11384
20090601|2009-03-26 03:00,26,115.45,115.48,115.4,115.435,13234
20090601|2009-03-26 03:30,26,115.435,115.545,115.435,115.525,20474
20090601|2009-03-26 04:00,26,115.52,115.535,115.44,115.465,15716
20090601|2009-03-26 04:30,26,115.47,115.515,115.435,115.495,25456
20090601|2009-03-26 05:00,26,115.495,115.54,115.485,115.5,24848
20090601|2009-03-26 05:30,26,115.505,115.565,115.47,115.555,21838
20090601|2009-03-26 06:00,26,115.555,115.6,115.49,115.59,23610
20090601|2009-03-26 06:30,26,115.59,115.59,115.505,115.565,13745
20090601|2009-03-26 07:00,26,115.56,115.605,115.53,115.585,20721
20090601|2009-03-26 07:30,26,115.58,115.645,115.565,115.625,13896
20090601|2009-03-26 08:00,26,115.63,115.69,115.61,115.675,14271
20090601|2009-03-26 08:30,26,115.675,115.69,115.595,115.65,17734
20090601|2009-03-26 09:00,26,115.65,115.745,115.64,115.695,20462
20090601|2009-03-26 09:30,26,115.695,115.75,115.65,115.71,15095
20090601|2009-03-26 10:00,26,115.705,115.74,115.655,115.675,14300
20090601|2009-03-26 10:30,26,115.68,115.73,115.655,115.72,11835
20090601|2009-03-26 11:00,26,115.72,115.74,115.66,115.705,18171
20090601|2009-03-26 11:30,26,115.705,115.74,115.69,115.715,8711
20090601|2009-03-26 12:00,26,115.715,115.765,115.71,115.745,4301
20090601|2009-03-26 12:30,26,115.75,115.78,115.745,115.755,12298
20090601|2009-03-26 13:00,26,115.755,115.785,115.74,115.775,515
20090601|2009-03-26 13:30,26,115.775,115.82,115.775,115.805,616
20090601|2009-03-26 14:00,26,115.805,115.805,115.77,115.77,232
20090601|2009-03-26 14:30,26,115.765,115.81,115.765,115.795,211
20090601|2009-03-26 15:00,26,115.8,115.8,115.78,115.78,81
20090601|2009-03-26 15:30,26,115.775,115.81,115.765,115.78,141
20090601|2009-03-26 16:00,26,115.745,115.745,115.745,115.745,2
20090601|2009-03-27 02:00,27,115.745,115.88,115.745,115.875,8320
20090601|2009-03-27 02:30,27,115.875,115.905,115.835,115.895,11113
20090601|2009-03-27 03:00,27,115.895,116.135,115.895,116.135,34318
20090601|2009-03-27 03:30,27,116.135,116.135,116.03,116.04,22314
20090601|2009-03-27 04:00,27,116.045,116.07,116.01,116.04,22065
20090601|2009-03-27 04:30,27,116.04,116.045,115.93,115.93,21075
20090601|2009-03-27 05:00,27,115.935,116.08,115.925,116.065,20845
20090601|2009-03-27 05:30,27,116.065,116.095,116.035,116.07,18894
20090601|2009-03-27 06:00,27,116.065,116.13,116.04,116.115,14795
20090601|2009-03-27 06:30,27,116.115,116.15,116.085,116.105,15419
20090601|2009-03-27 07:00,27,116.1,116.11,116.06,116.065,10967
20090601|2009-03-27 07:30,27,116.06,116.13,115.995,116.1,31868
20090601|2009-03-27 08:00,27,116.1,116.115,116.045,116.075,15899
20090601|2009-03-27 08:30,27,116.07,116.125,116.05,116.05,16033
20090601|2009-03-27 09:00,27,116.055,116.13,116.055,116.095,18529
20090601|2009-03-27 09:30,27,116.1,116.12,116.035,116.105,22433
20090601|2009-03-27 10:00,27,116.105,116.195,116.105,116.16,26623
20090601|2009-03-27 10:30,27,116.16,116.19,116.135,116.19,13653
20090601|2009-03-27 11:00,27,116.195,116.24,116.13,116.13,17671
20090601|2009-03-27 11:30,27,116.13,116.145,116.075,116.1,9252
20090601|2009-03-27 12:00,27,116.095,116.1,115.87,115.9,12027
20090601|2009-03-27 12:30,27,115.895,116.005,115.895,115.985,3923
20090601|2009-03-27 13:00,27,116,116,115.925,115.935,1211
20090601|2009-03-27 13:30,27,115.935,115.94,115.895,115.91,583
20090601|2009-03-27 14:00,27,115.91,115.935,115.905,115.93,164
20090601|2009-03-27 14:30,27,115.92,115.945,115.91,115.94,67
20090601|2009-03-27 15:00,27,115.935,115.935,115.92,115.93,24
20090601|2009-03-27 15:30,27,115.93,115.96,115.93,115.96,141
20090601|2009-03-27 16:00,27,115.985,115.985,115.985,115.985,1
20090601|2009-03-30 01:00,30,116.03,116.13,116.01,116.13,10479
20090601|2009-03-30 01:30,30,116.13,116.335,116.13,116.315,16550
20090601|2009-03-30 02:00,30,116.32,116.485,116.315,116.475,28457
20090601|2009-03-30 02:30,30,116.47,116.54,116.41,116.44,21326
20090601|2009-03-30 03:00,30,116.44,116.48,116.415,116.415,15006
20090601|2009-03-30 03:30,30,116.415,116.46,116.37,116.385,19698
20090601|2009-03-30 04:00,30,116.385,116.48,116.38,116.45,18860
20090601|2009-03-30 04:30,30,116.445,116.49,116.425,116.465,15767
20090601|2009-03-30 05:00,30,116.47,116.485,116.46,116.465,6441
20090601|2009-03-30 05:30,30,116.47,116.47,116.4,116.41,9103
20090601|2009-03-30 06:00,30,116.41,116.455,116.38,116.455,14869
20090601|2009-03-30 06:30,30,116.46,116.485,116.435,116.465,11321
20090601|2009-03-30 07:00,30,116.465,116.49,116.43,116.46,9137
20090601|2009-03-30 07:30,30,116.46,116.48,116.37,116.375,13401
20090601|2009-03-30 08:00,30,116.375,116.455,116.37,116.4,15415
20090601|2009-03-30 08:30,30,116.41,116.48,116.38,116.455,19577
20090601|2009-03-30 09:00,30,116.45,116.47,116.39,116.46,21615
20090601|2009-03-30 09:30,30,116.46,116.46,116.34,116.35,38761
20090601|2009-03-30 10:00,30,116.355,116.46,116.29,116.395,28959
20090601|2009-03-30 10:30,30,116.395,116.435,116.365,116.37,13874
20090601|2009-03-30 11:00,30,116.37,116.395,116.335,116.39,3175
20090601|2009-03-30 11:30,30,116.395,116.43,116.385,116.395,4026
20090601|2009-03-30 12:00,30,116.395,116.395,116.34,116.35,905
20090601|2009-03-30 12:30,30,116.35,116.395,116.345,116.39,326
20090601|2009-03-30 13:00,30,116.395,116.4,116.37,116.375,214
20090601|2009-03-30 13:30,30,116.38,116.405,116.375,116.38,161
20090601|2009-03-30 14:00,30,116.38,116.395,116.38,116.39,87
20090601|2009-03-30 14:30,30,116.39,116.4,116.37,116.395,244
20090601|2009-03-30 15:00,30,116.405,116.405,116.405,116.405,8
20090601|2009-03-31 01:00,31,116.44,116.455,116.38,116.42,11055
20090601|2009-03-31 01:30,31,116.42,116.495,116.395,116.45,7329
20090601|2009-03-31 02:00,31,116.45,116.51,116.43,116.475,14021
20090601|2009-03-31 02:30,31,116.48,116.485,116.39,116.41,10291
20090601|2009-03-31 03:00,31,116.405,116.445,116.4,116.43,11426
20090601|2009-03-31 03:30,31,116.43,116.475,116.425,116.47,12021
20090601|2009-03-31 04:00,31,116.465,116.575,116.46,116.56,30425
20090601|2009-03-31 04:30,31,116.56,116.57,116.495,116.515,36785
20090601|2009-03-31 05:00,31,116.515,116.52,116.445,116.46,29434
20090601|2009-03-31 05:30,31,116.46,116.515,116.445,116.51,15549
20090601|2009-03-31 06:00,31,116.51,116.52,116.48,116.505,10575
20090601|2009-03-31 06:30,31,116.505,116.505,116.46,116.47,13360
20090601|2009-03-31 07:00,31,116.47,116.52,116.465,116.52,17326
20090601|2009-03-31 07:30,31,116.525,116.55,116.515,116.545,11274
20090601|2009-03-31 08:00,31,116.55,116.58,116.495,116.525,23319
20090601|2009-03-31 08:30,31,116.525,116.565,116.505,116.55,13582
20090601|2009-03-31 09:00,31,116.55,116.585,116.545,116.56,17099
20090601|2009-03-31 09:30,31,116.555,116.6,116.5,116.52,22177
20090601|2009-03-31 10:00,31,116.52,116.6,116.51,116.545,35539
20090601|2009-03-31 10:30,31,116.54,116.555,116.52,116.55,9084
20090601|2009-03-31 11:00,31,116.55,116.575,116.535,116.57,6157
20090601|2009-03-31 11:30,31,116.57,116.575,116.545,116.565,2077
20090601|2009-03-31 12:00,31,116.56,116.585,116.55,116.575,758
20090601|2009-03-31 12:30,31,116.58,116.595,116.575,116.585,241
20090601|2009-03-31 13:00,31,116.59,116.605,116.585,116.59,104
20090601|2009-03-31 13:30,31,116.59,116.61,116.585,116.59,402
20090601|2009-03-31 14:00,31,116.59,116.595,116.56,116.56,255
20090601|2009-03-31 14:30,31,116.585,116.61,116.575,116.605,59
20090601|2009-03-31 15:00,31,116.61,116.61,116.61,116.61,22
20090601|2009-04-01 01:00,1,116.585,116.69,116.58,116.635,17633
20090601|2009-04-01 01:30,1,116.63,116.655,116.575,116.595,8491
20090601|2009-04-01 02:00,1,116.595,116.595,116.51,116.55,18563
20090601|2009-04-01 02:30,1,116.55,116.555,116.48,116.535,16461
20090601|2009-04-01 03:00,1,116.535,116.59,116.535,116.585,15074
20090601|2009-04-01 03:30,1,116.59,116.645,116.565,116.64,24116
20090601|2009-04-01 04:00,1,116.64,116.705,116.625,116.665,40405
20090601|2009-04-01 04:30,1,116.66,116.7,116.64,116.675,18557
20090601|2009-04-01 05:00,1,116.675,116.715,116.665,116.675,14853
20090601|2009-04-01 05:30,1,116.675,116.715,116.67,116.71,12952
20090601|2009-04-01 06:00,1,116.71,116.715,116.68,116.71,8548
20090601|2009-04-01 06:30,1,116.715,116.735,116.695,116.735,10574
20090601|2009-04-01 07:00,1,116.735,116.78,116.715,116.715,20140
20090601|2009-04-01 07:30,1,116.72,116.78,116.705,116.76,17764
20090601|2009-04-01 08:00,1,116.755,116.775,116.725,116.75,16045
20090601|2009-04-01 08:30,1,116.75,116.77,116.685,116.685,19338
20090601|2009-04-01 09:00,1,116.68,116.695,116.57,116.585,31564
20090601|2009-04-01 09:30,1,116.58,116.695,116.55,116.67,25811
20090601|2009-04-01 10:00,1,116.67,116.675,116.61,116.645,15914
20090601|2009-04-01 10:30,1,116.645,116.675,116.635,116.67,7741
20090601|2009-04-01 11:00,1,116.675,116.69,116.635,116.65,4845
20090601|2009-04-01 11:30,1,116.65,116.69,116.635,116.68,2421
20090601|2009-04-01 12:00,1,116.685,116.73,116.67,116.685,990
20090601|2009-04-01 12:30,1,116.68,116.69,116.65,116.685,354
20090601|2009-04-01 13:00,1,116.685,116.685,116.665,116.68,262
20090601|2009-04-01 13:30,1,116.67,116.71,116.665,116.69,281
20090601|2009-04-01 14:00,1,116.69,116.71,116.69,116.71,53
20090601|2009-04-01 14:30,1,116.705,116.71,116.67,116.67,106
20090601|2009-04-02 01:00,2,116.565,116.6,116.51,116.52,11050
20090601|2009-04-02 01:30,2,116.52,116.645,116.505,116.535,11093
20090601|2009-04-02 02:00,2,116.535,116.545,116.485,116.515,14788
20090601|2009-04-02 02:30,2,116.515,116.56,116.51,116.525,13692
20090601|2009-04-02 03:00,2,116.525,116.53,116.435,116.47,34815
20090601|2009-04-02 03:30,2,116.47,116.59,116.465,116.575,33139
20090601|2009-04-02 04:00,2,116.575,116.59,116.545,116.585,14355
20090601|2009-04-02 04:30,2,116.585,116.595,116.49,116.5,19617
20090601|2009-04-02 05:00,2,116.5,116.505,116.38,116.41,24399
20090601|2009-04-02 05:30,2,116.41,116.445,116.39,116.415,16843
20090601|2009-04-02 06:00,2,116.415,116.515,116.405,116.485,14028
20090601|2009-04-02 06:30,2,116.485,116.52,115.865,116.14,55926
20090601|2009-04-02 07:00,2,116.135,116.16,116.045,116.085,39337
20090601|2009-04-02 07:30,2,116.085,116.15,115.97,116.12,54730
20090601|2009-04-02 08:00,2,116.12,116.235,116.05,116.075,34851
20090601|2009-04-02 08:30,2,116.07,116.115,115.975,115.98,21579
20090601|2009-04-02 09:00,2,115.98,115.995,115.91,115.93,31793
20090601|2009-04-02 09:30,2,115.93,115.94,115.81,115.815,39063
20090601|2009-04-02 10:00,2,115.82,115.84,115.49,115.63,52121
20090601|2009-04-02 10:30,2,115.625,115.66,115.515,115.59,20160
20090601|2009-04-02 11:00,2,115.585,115.62,115.565,115.585,15392
20090601|2009-04-02 11:30,2,115.59,115.635,115.57,115.585,4434
20090601|2009-04-02 12:00,2,115.59,115.645,115.575,115.645,1525
20090601|2009-04-02 12:30,2,115.64,115.655,115.575,115.575,2495
20090601|2009-04-02 13:00,2,115.575,115.58,115.56,115.58,452
20090601|2009-04-02 13:30,2,115.565,115.565,115.53,115.55,339
20090601|2009-04-02 14:00,2,115.55,115.56,115.53,115.55,168
20090601|2009-04-02 14:30,2,115.545,115.56,115.54,115.555,201
20090601|2009-04-02 15:00,2,115.555,115.555,115.555,115.555,58
20090601|2009-04-03 01:00,3,115.41,115.54,115.4,115.54,16421
20090601|2009-04-03 01:30,3,115.54,115.575,115.4,115.555,12626
20090601|2009-04-03 02:00,3,115.555,115.59,115.41,115.455,21695
20090601|2009-04-03 02:30,3,115.46,115.55,115.44,115.525,19302
20090601|2009-04-03 03:00,3,115.53,115.565,115.48,115.565,19589
20090601|2009-04-03 03:30,3,115.565,115.625,115.56,115.565,16278
20090601|2009-04-03 04:00,3,115.565,115.61,115.52,115.53,15040
20090601|2009-04-03 04:30,3,115.535,115.55,115.47,115.52,16881
20090601|2009-04-03 05:00,3,115.52,115.54,115.5,115.52,8114
20090601|2009-04-03 05:30,3,115.525,115.53,115.485,115.52,8433
20090601|2009-04-03 06:00,3,115.52,115.525,115.485,115.495,11600
20090601|2009-04-03 06:30,3,115.495,115.51,115.46,115.46,15900
20090601|2009-04-03 07:00,3,115.465,115.49,115.375,115.415,17240
20090601|2009-04-03 07:30,3,115.41,115.515,115.25,115.435,44185
20090601|2009-04-03 08:00,3,115.435,115.495,115.36,115.395,21689
20090601|2009-04-03 08:30,3,115.4,115.45,115.34,115.44,17584
20090601|2009-04-03 09:00,3,115.435,115.55,115.435,115.505,29504
20090601|2009-04-03 09:30,3,115.505,115.53,115.375,115.395,16751
20090601|2009-04-03 10:00,3,115.395,115.44,115.215,115.235,21986
20090601|2009-04-03 10:30,3,115.235,115.29,115.2,115.2,9085
20090601|2009-04-03 11:00,3,115.2,115.21,115.145,115.185,8376
20090601|2009-04-03 11:30,3,115.185,115.19,115.1,115.125,5017
20090601|2009-04-03 12:00,3,115.13,115.13,114.98,114.995,2990
20090601|2009-04-03 12:30,3,114.99,115.035,114.98,115.01,761
20090601|2009-04-03 13:00,3,115.015,115.06,115.005,115.015,134
20090601|2009-04-03 13:30,3,115.01,115.06,115,115.04,1148
20090601|2009-04-03 14:00,3,115.04,115.06,115.03,115.055,305
20090601|2009-04-03 14:30,3,115.055,115.065,115.035,115.04,137
20090601|2009-04-03 15:00,3,115.03,115.03,115.03,115.03,3
20090601|2009-04-06 01:00,6,114.96,115.115,114.955,115.05,16314
20090601|2009-04-06 01:30,6,115.05,115.115,115.015,115.105,10511
20090601|2009-04-06 02:00,6,115.1,115.11,115.03,115.105,13393
20090601|2009-04-06 02:30,6,115.105,115.145,115.085,115.12,13500
20090601|2009-04-06 03:00,6,115.115,115.135,115.04,115.06,12713
20090601|2009-04-06 03:30,6,115.065,115.135,115.055,115.13,22664
20090601|2009-04-06 04:00,6,115.125,115.165,115.125,115.125,15891
20090601|2009-04-06 04:30,6,115.125,115.16,115.115,115.15,13709
20090601|2009-04-06 05:00,6,115.155,115.16,115.105,115.115,8703
20090601|2009-04-06 05:30,6,115.11,115.125,115.03,115.05,10472
20090601|2009-04-06 06:00,6,115.05,115.07,115.015,115.065,17038
20090601|2009-04-06 06:30,6,115.065,115.14,115.06,115.14,13983
20090601|2009-04-06 07:00,6,115.145,115.235,115.145,115.23,17484
20090601|2009-04-06 07:30,6,115.235,115.26,115.21,115.26,15729
20090601|2009-04-06 08:00,6,115.265,115.38,115.25,115.265,26219
20090601|2009-04-06 08:30,6,115.265,115.355,115.245,115.27,13196
20090601|2009-04-06 09:00,6,115.27,115.33,115.195,115.32,20481
20090601|2009-04-06 09:30,6,115.32,115.345,115.275,115.34,18711
20090601|2009-04-06 10:00,6,115.34,115.345,115.26,115.31,20200
20090601|2009-04-06 10:30,6,115.31,115.32,115.245,115.275,8012
20090601|2009-04-06 11:00,6,115.275,115.305,115.265,115.29,1134
20090601|2009-04-06 11:30,6,115.295,115.365,115.29,115.34,1468
20090601|2009-04-06 12:00,6,115.345,115.35,115.335,115.34,504
20090601|2009-04-06 12:30,6,115.335,115.345,115.305,115.325,776
20090601|2009-04-06 13:00,6,115.325,115.325,115.25,115.255,120
20090601|2009-04-06 13:30,6,115.26,115.285,115.25,115.255,367
20090601|2009-04-06 14:00,6,115.25,115.28,115.24,115.28,167
20090601|2009-04-06 14:30,6,115.275,115.285,115.265,115.265,183
20090601|2009-04-06 15:00,6,115.275,115.275,115.275,115.275,442
20090601|2009-04-07 01:00,7,115.3,115.325,115.235,115.24,5851
20090601|2009-04-07 01:30,7,115.235,115.28,115.225,115.26,3342
20090601|2009-04-07 02:00,7,115.255,115.34,115.245,115.32,10982
20090601|2009-04-07 02:30,7,115.315,115.32,115.25,115.265,10680
20090601|2009-04-07 03:00,7,115.26,115.27,115.23,115.255,16314
20090601|2009-04-07 03:30,7,115.255,115.34,115.245,115.335,14196
20090601|2009-04-07 04:00,7,115.335,115.41,115.325,115.38,17494
20090601|2009-04-07 04:30,7,115.385,115.405,115.33,115.385,19147
20090601|2009-04-07 05:00,7,115.385,115.405,115.355,115.37,11672
20090601|2009-04-07 05:30,7,115.37,115.445,115.35,115.44,16466
20090601|2009-04-07 06:00,7,115.44,115.475,115.42,115.455,13031
20090601|2009-04-07 06:30,7,115.455,115.495,115.43,115.455,12535
20090601|2009-04-07 07:00,7,115.455,115.46,115.365,115.375,10406
20090601|2009-04-07 07:30,7,115.375,115.465,115.375,115.445,13077
20090601|2009-04-07 08:00,7,115.445,115.46,115.395,115.4,13561
20090601|2009-04-07 08:30,7,115.4,115.525,115.4,115.52,28202
20090601|2009-04-07 09:00,7,115.52,115.565,115.44,115.48,27160
20090601|2009-04-07 09:30,7,115.48,115.49,115.39,115.405,18730
20090601|2009-04-07 10:00,7,115.405,115.42,115.31,115.42,22340
20090601|2009-04-07 10:30,7,115.42,115.46,115.415,115.435,6644
20090601|2009-04-07 11:00,7,115.43,115.49,115.425,115.49,4647
20090601|2009-04-07 11:30,7,115.485,115.495,115.465,115.47,1982
20090601|2009-04-07 12:00,7,115.47,115.475,115.445,115.475,536
20090601|2009-04-07 12:30,7,115.48,115.495,115.46,115.465,85
20090601|2009-04-07 13:00,7,115.48,115.48,115.465,115.465,82
20090601|2009-04-07 13:30,7,115.465,115.465,115.425,115.44,195
20090601|2009-04-07 14:00,7,115.44,115.455,115.415,115.43,109
20090601|2009-04-07 14:30,7,115.42,115.46,115.415,115.445,138
20090601|2009-04-07 15:00,7,115.435,115.435,115.435,115.435,7
20090601|2009-04-08 01:00,8,115.52,115.75,115.52,115.64,19512
20090601|2009-04-08 01:30,8,115.64,115.73,115.625,115.72,11326
20090601|2009-04-08 02:00,8,115.72,115.78,115.705,115.715,16802
20090601|2009-04-08 02:30,8,115.715,115.725,115.65,115.675,16930
20090601|2009-04-08 03:00,8,115.675,115.735,115.675,115.73,12579
20090601|2009-04-08 03:30,8,115.73,115.73,115.65,115.67,10704
20090601|2009-04-08 04:00,8,115.67,115.675,115.62,115.65,12757
20090601|2009-04-08 04:30,8,115.645,115.655,115.58,115.645,19131
20090601|2009-04-08 05:00,8,115.645,115.665,115.605,115.61,11954
20090601|2009-04-08 05:30,8,115.61,115.64,115.585,115.59,12300
20090601|2009-04-08 06:00,8,115.59,115.615,115.565,115.6,10173
20090601|2009-04-08 06:30,8,115.6,115.63,115.6,115.625,5491
20090601|2009-04-08 07:00,8,115.625,115.625,115.505,115.545,17630
20090601|2009-04-08 07:30,8,115.55,115.58,115.47,115.515,16124
20090601|2009-04-08 08:00,8,115.51,115.535,115.455,115.465,14839
20090601|2009-04-08 08:30,8,115.465,115.58,115.42,115.55,28533
20090601|2009-04-08 09:00,8,115.55,115.595,115.53,115.585,22503
20090601|2009-04-08 09:30,8,115.585,115.62,115.565,115.585,21392
20090601|2009-04-08 10:00,8,115.585,115.59,115.41,115.475,22973
20090601|2009-04-08 10:30,8,115.475,115.48,115.425,115.465,6419
20090601|2009-04-08 11:00,8,115.465,115.465,115.375,115.42,6460
20090601|2009-04-08 11:30,8,115.42,115.46,115.395,115.44,2409
20090601|2009-04-08 12:00,8,115.435,115.435,115.32,115.335,1610
20090601|2009-04-08 12:30,8,115.335,115.365,115.33,115.355,579
20090601|2009-04-08 13:00,8,115.355,115.485,115.35,115.455,637
20090601|2009-04-08 13:30,8,115.45,115.47,115.44,115.46,148
20090601|2009-04-08 14:00,8,115.455,115.46,115.43,115.43,103
20090601|2009-04-08 14:30,8,115.43,115.47,115.43,115.47,143
20090601|2009-04-08 15:00,8,115.475,115.475,115.475,115.475,1
20090601|2009-04-09 01:00,9,115.33,115.4,115.32,115.39,8988
20090601|2009-04-09 01:30,9,115.39,115.42,115.36,115.42,5497
20090601|2009-04-09 02:00,9,115.42,115.435,115.305,115.325,16810
20090601|2009-04-09 02:30,9,115.325,115.37,115.295,115.34,14696
20090601|2009-04-09 03:00,9,115.345,115.395,115.335,115.34,16662
20090601|2009-04-09 03:30,9,115.345,115.425,115.325,115.35,27414
20090601|2009-04-09 04:00,9,115.35,115.365,115.235,115.35,25098
20090601|2009-04-09 04:30,9,115.345,115.375,115.31,115.36,18133
20090601|2009-04-09 05:00,9,115.365,115.37,115.325,115.37,12081
20090601|2009-04-09 05:30,9,115.37,115.44,115.37,115.415,10115
20090601|2009-04-09 06:00,9,115.42,115.435,115.405,115.425,5033
20090601|2009-04-09 06:30,9,115.425,115.445,115.39,115.415,11108
20090601|2009-04-09 07:00,9,115.415,115.435,115.34,115.42,18485
20090601|2009-04-09 07:30,9,115.42,115.445,115.395,115.42,16963
20090601|2009-04-09 08:00,9,115.42,115.435,115.395,115.415,14155
20090601|2009-04-09 08:30,9,115.42,115.44,115.375,115.435,14137
20090601|2009-04-09 09:00,9,115.43,115.435,115.395,115.415,13121
20090601|2009-04-09 09:30,9,115.415,115.445,115.385,115.445,16152
20090601|2009-04-09 10:00,9,115.44,115.455,115.42,115.43,14298
20090601|2009-04-09 10:30,9,115.43,115.595,115.4,115.585,16084
20090601|2009-04-09 11:00,9,115.59,115.675,115.585,115.625,6898
20090601|2009-04-09 11:30,9,115.625,115.63,115.545,115.555,2229
20090601|2009-04-09 12:00,9,115.555,115.565,115.535,115.545,195
20090601|2009-04-09 12:30,9,115.545,115.545,115.535,115.535,125
20090601|2009-04-09 13:00,9,115.535,115.54,115.53,115.53,98
20090601|2009-04-09 13:30,9,115.525,115.53,115.52,115.53,109
20090601|2009-04-09 14:00,9,115.535,115.545,115.51,115.535,160
20090601|2009-04-09 14:30,9,115.54,115.54,115.5,115.5,123
20090601|2009-04-14 01:00,14,115.72,115.81,115.68,115.725,12521
20090601|2009-04-14 01:30,14,115.725,115.765,115.69,115.73,7065
20090601|2009-04-14 02:00,14,115.73,115.745,115.66,115.74,12953
20090601|2009-04-14 02:30,14,115.74,115.785,115.71,115.765,14168
20090601|2009-04-14 03:00,14,115.765,115.805,115.735,115.785,12789
20090601|2009-04-14 03:30,14,115.785,115.815,115.745,115.795,13327
20090601|2009-04-14 04:00,14,115.795,115.88,115.79,115.82,22482
20090601|2009-04-14 04:30,14,115.82,115.84,115.69,115.69,18067
20090601|2009-04-14 05:00,14,115.69,115.725,115.675,115.71,13611
20090601|2009-04-14 05:30,14,115.71,115.75,115.695,115.735,5537
20090601|2009-04-14 06:00,14,115.735,115.77,115.705,115.715,7650
20090601|2009-04-14 06:30,14,115.72,115.775,115.71,115.745,11174
20090601|2009-04-14 07:00,14,115.745,115.77,115.7,115.765,10009
20090601|2009-04-14 07:30,14,115.77,115.855,115.745,115.845,14900
20090601|2009-04-14 08:00,14,115.84,115.86,115.79,115.82,13635
20090601|2009-04-14 08:30,14,115.82,115.83,115.755,115.77,16680
20090601|2009-04-14 09:00,14,115.77,115.82,115.745,115.78,14804
20090601|2009-04-14 09:30,14,115.775,115.78,115.645,115.655,21569
20090601|2009-04-14 10:00,14,115.655,115.71,115.655,115.705,15959
20090601|2009-04-14 10:30,14,115.7,115.715,115.68,115.7,4294
20090601|2009-04-14 11:00,14,115.7,115.73,115.7,115.73,1870
20090601|2009-04-14 11:30,14,115.73,115.78,115.72,115.76,1630
20090601|2009-04-14 12:00,14,115.76,115.79,115.745,115.785,647
20090601|2009-04-14 12:30,14,115.775,115.8,115.77,115.79,442
20090601|2009-04-14 13:00,14,115.79,115.795,115.75,115.755,151
20090601|2009-04-14 13:30,14,115.76,115.795,115.76,115.79,349
20090601|2009-04-14 14:00,14,115.785,115.8,115.785,115.795,80
20090601|2009-04-14 14:30,14,115.8,115.8,115.76,115.78,159
20090601|2009-04-15 01:00,15,115.83,116.025,115.815,115.98,16033
20090601|2009-04-15 01:30,15,115.985,115.985,115.925,115.945,8044
20090601|2009-04-15 02:00,15,115.945,116.02,115.945,115.96,17852
20090601|2009-04-15 02:30,15,115.955,115.965,115.91,115.94,14973
20090601|2009-04-15 03:00,15,115.94,115.975,115.92,115.955,11257
20090601|2009-04-15 03:30,15,115.965,115.98,115.895,115.905,14641
20090601|2009-04-15 04:00,15,115.9,115.95,115.885,115.91,22029
20090601|2009-04-15 04:30,15,115.91,115.955,115.9,115.95,10332
20090601|2009-04-15 05:00,15,115.95,115.955,115.9,115.905,12933
20090601|2009-04-15 05:30,15,115.895,115.935,115.89,115.93,13631
20090601|2009-04-15 06:00,15,115.935,115.985,115.93,115.98,11736
20090601|2009-04-15 06:30,15,115.985,116.07,115.975,116.05,27485
20090601|2009-04-15 07:00,15,116.055,116.11,116.045,116.06,22865
20090601|2009-04-15 07:30,15,116.055,116.1,116.025,116.09,15976
20090601|2009-04-15 08:00,15,116.085,116.12,116.055,116.105,18392
20090601|2009-04-15 08:30,15,116.105,116.175,116.105,116.14,25293
20090601|2009-04-15 09:00,15,116.14,116.235,116.11,116.135,28220
20090601|2009-04-15 09:30,15,116.14,116.195,116.125,116.135,21249
20090601|2009-04-15 10:00,15,116.13,116.165,116.11,116.12,17105
20090601|2009-04-15 10:30,15,116.12,116.125,116.035,116.05,14387
20090601|2009-04-15 11:00,15,116.055,116.09,116.045,116.065,4875
20090601|2009-04-15 11:30,15,116.065,116.065,115.98,116.005,2794
20090601|2009-04-15 12:00,15,116,116.065,116,116.05,859
20090601|2009-04-15 12:30,15,116.055,116.07,116.035,116.07,319
20090601|2009-04-15 13:00,15,116.075,116.09,116.065,116.075,64
20090601|2009-04-15 13:30,15,116.07,116.1,116.07,116.1,115
20090601|2009-04-15 14:00,15,116.09,116.12,116.075,116.095,559
20090601|2009-04-15 14:30,15,116.105,116.11,116.075,116.095,295
20090601|2009-04-15 15:00,15,116.11,116.11,116.11,116.11,5
20090601|2009-04-16 01:00,16,116.06,116.065,115.985,115.99,8469
20090601|2009-04-16 01:30,16,115.99,116.005,115.92,115.94,10419
20090601|2009-04-16 02:00,16,115.94,116,115.915,115.935,12977
20090601|2009-04-16 02:30,16,115.935,115.985,115.92,115.975,12159
20090601|2009-04-16 03:00,16,115.975,115.98,115.86,115.865,21663
20090601|2009-04-16 03:30,16,115.86,115.895,115.83,115.855,28937
20090601|2009-04-16 04:00,16,115.855,115.875,115.835,115.87,16444
20090601|2009-04-16 04:30,16,115.87,115.87,115.825,115.84,13737
20090601|2009-04-16 05:00,16,115.835,115.845,115.77,115.79,21626
20090601|2009-04-16 05:30,16,115.79,115.79,115.705,115.745,26244
20090601|2009-04-16 06:00,16,115.745,115.775,115.715,115.745,10748
20090601|2009-04-16 06:30,16,115.74,115.785,115.73,115.77,10135
20090601|2009-04-16 07:00,16,115.775,115.775,115.49,115.49,9921
20090601|2009-04-16 07:30,16,115.605,115.765,115.605,115.75,25574
20090601|2009-04-16 08:00,16,115.755,115.765,115.68,115.735,18257
20090601|2009-04-16 08:30,16,115.735,115.805,115.725,115.76,17116
20090601|2009-04-16 09:00,16,115.76,115.86,115.73,115.81,20580
20090601|2009-04-16 09:30,16,115.81,115.905,115.805,115.895,16930
20090601|2009-04-16 10:00,16,115.9,115.975,115.855,115.93,26546
20090601|2009-04-16 10:30,16,115.935,115.94,115.9,115.915,7010
20090601|2009-04-16 11:00,16,115.915,115.92,115.89,115.92,3218
20090601|2009-04-16 11:30,16,115.92,115.92,115.83,115.83,2759
20090601|2009-04-16 12:00,16,115.835,115.865,115.83,115.845,167
20090601|2009-04-16 12:30,16,115.85,115.855,115.765,115.77,525
20090601|2009-04-16 13:00,16,115.76,115.835,115.755,115.835,176
20090601|2009-04-16 13:30,16,115.84,115.89,115.835,115.88,340
20090601|2009-04-16 14:00,16,115.88,115.88,115.805,115.82,352
20090601|2009-04-16 14:30,16,115.82,115.82,115.77,115.78,355
20090601|2009-04-16 15:00,16,115.78,115.78,115.78,115.78,3
20090601|2009-04-17 01:00,17,115.91,115.935,115.785,115.815,7650
20090601|2009-04-17 01:30,17,115.815,115.84,115.695,115.76,10819
20090601|2009-04-17 02:00,17,115.76,115.775,115.705,115.745,10499
20090601|2009-04-17 02:30,17,115.75,115.785,115.74,115.765,12621
20090601|2009-04-17 03:00,17,115.765,115.79,115.745,115.76,12556
20090601|2009-04-17 03:30,17,115.765,115.77,115.73,115.74,8858
20090601|2009-04-17 04:00,17,115.745,115.785,115.74,115.78,8924
20090601|2009-04-17 04:30,17,115.78,115.815,115.765,115.785,11836
20090601|2009-04-17 05:00,17,115.795,115.8,115.73,115.745,9013
20090601|2009-04-17 05:30,17,115.745,115.78,115.72,115.74,10332
20090601|2009-04-17 06:00,17,115.745,115.755,115.685,115.695,11420
20090601|2009-04-17 06:30,17,115.695,115.725,115.62,115.625,24264
20090601|2009-04-17 07:00,17,115.625,115.63,115.405,115.435,35426
20090601|2009-04-17 07:30,17,115.435,115.47,115.385,115.41,20837
20090601|2009-04-17 08:00,17,115.41,115.49,115.405,115.465,17448
20090601|2009-04-17 08:30,17,115.465,115.52,115.41,115.475,20997
20090601|2009-04-17 09:00,17,115.485,115.5,115.385,115.425,16920
20090601|2009-04-17 09:30,17,115.425,115.46,115.315,115.33,21021
20090601|2009-04-17 10:00,17,115.33,115.39,115.25,115.32,20167
20090601|2009-04-17 10:30,17,115.32,115.345,115.305,115.305,8817
20090601|2009-04-17 11:00,17,115.31,115.33,115.27,115.31,5634
20090601|2009-04-17 11:30,17,115.315,115.345,115.31,115.325,2359
20090601|2009-04-17 12:00,17,115.325,115.325,115.3,115.315,415
20090601|2009-04-17 12:30,17,115.32,115.325,115.29,115.315,596
20090601|2009-04-17 13:00,17,115.32,115.36,115.32,115.345,300
20090601|2009-04-17 13:30,17,115.34,115.35,115.335,115.335,164
20090601|2009-04-17 14:00,17,115.335,115.34,115.31,115.31,222
20090601|2009-04-17 14:30,17,115.315,115.34,115.3,115.34,224
20090601|2009-04-17 15:00,17,115.335,115.335,115.335,115.335,2
20090601|2009-04-20 01:00,20,115.37,115.42,115.32,115.37,8754
20090601|2009-04-20 01:30,20,115.37,115.44,115.345,115.415,6059
20090601|2009-04-20 02:00,20,115.42,115.47,115.39,115.425,13011
20090601|2009-04-20 02:30,20,115.425,115.425,115.34,115.42,15318
20090601|2009-04-20 03:00,20,115.425,115.49,115.415,115.465,13565
20090601|2009-04-20 03:30,20,115.47,115.485,115.43,115.45,11280
20090601|2009-04-20 04:00,20,115.45,115.49,115.44,115.47,16202
20090601|2009-04-20 04:30,20,115.47,115.51,115.44,115.475,11873
20090601|2009-04-20 05:00,20,115.475,115.52,115.475,115.5,7071
20090601|2009-04-20 05:30,20,115.495,115.495,115.395,115.395,7395
20090601|2009-04-20 06:00,20,115.4,115.5,115.395,115.49,9076
20090601|2009-04-20 06:30,20,115.49,115.57,115.475,115.56,7595
20090601|2009-04-20 07:00,20,115.56,115.645,115.54,115.605,19017
20090601|2009-04-20 07:30,20,115.6,115.605,115.555,115.57,18999
20090601|2009-04-20 08:00,20,115.57,115.655,115.565,115.625,20199
20090601|2009-04-20 08:30,20,115.625,115.735,115.605,115.705,21471
20090601|2009-04-20 09:00,20,115.705,115.885,115.705,115.835,34707
20090601|2009-04-20 09:30,20,115.835,115.96,115.83,115.92,36232
20090601|2009-04-20 10:00,20,115.92,115.99,115.865,115.93,27329
20090601|2009-04-20 10:30,20,115.935,115.97,115.895,115.95,11185
20090601|2009-04-20 11:00,20,115.96,115.995,115.945,115.99,6879
20090601|2009-04-20 11:30,20,115.985,115.985,115.9,115.91,2155
20090601|2009-04-20 12:00,20,115.915,115.955,115.905,115.955,1136
20090601|2009-04-20 12:30,20,115.955,115.955,115.92,115.93,735
20090601|2009-04-20 13:00,20,115.93,115.945,115.93,115.945,96
20090601|2009-04-20 13:30,20,115.95,115.965,115.93,115.935,313
20090601|2009-04-20 14:00,20,115.935,115.945,115.93,115.93,71
20090601|2009-04-20 14:30,20,115.93,115.93,115.885,115.895,297
20090601|2009-04-20 15:00,20,115.875,115.875,115.875,115.875,38
20090601|2009-04-21 01:00,21,115.955,116.06,115.94,116.025,9747
20090601|2009-04-21 01:30,21,116.025,116.04,115.955,115.965,10273
20090601|2009-04-21 02:00,21,115.965,116.145,115.945,116.075,26956
20090601|2009-04-21 02:30,21,116.075,116.08,115.995,116.025,28242
20090601|2009-04-21 03:00,21,116.03,116.06,115.99,116.03,15658
20090601|2009-04-21 03:30,21,116.035,116.04,115.95,115.975,16253
20090601|2009-04-21 04:00,21,115.975,115.975,115.68,115.74,53170
20090601|2009-04-21 04:30,21,115.74,115.795,115.71,115.79,23597
20090601|2009-04-21 05:00,21,115.795,115.845,115.75,115.84,13413
20090601|2009-04-21 05:30,21,115.845,115.975,115.845,115.95,20995
20090601|2009-04-21 06:00,21,115.955,116.005,115.92,115.97,16637
20090601|2009-04-21 06:30,21,115.97,115.995,115.915,115.95,10621
20090601|2009-04-21 07:00,21,115.955,115.985,115.92,115.985,12256
20090601|2009-04-21 07:30,21,115.98,116.05,115.96,116.05,20248
20090601|2009-04-21 08:00,21,116.055,116.1,116.025,116.075,24066
20090601|2009-04-21 08:30,21,116.075,116.08,115.955,115.98,22518
20090601|2009-04-21 09:00,21,115.985,116.1,115.98,116.065,18982
20090601|2009-04-21 09:30,21,116.07,116.125,115.915,115.92,30722
20090601|2009-04-21 10:00,21,115.92,115.98,115.83,115.83,25834
20090601|2009-04-21 10:30,21,115.825,115.855,115.795,115.805,14583
20090601|2009-04-21 11:00,21,115.81,115.9,115.805,115.89,6237
20090601|2009-04-21 11:30,21,115.895,115.91,115.885,115.89,1596
20090601|2009-04-21 12:00,21,115.895,115.91,115.865,115.9,527
20090601|2009-04-21 12:30,21,115.905,115.905,115.88,115.89,85
20090601|2009-04-21 13:00,21,115.88,115.89,115.86,115.87,394
20090601|2009-04-21 13:30,21,115.87,115.87,115.835,115.84,73
20090601|2009-04-21 14:00,21,115.83,115.855,115.82,115.82,250
20090601|2009-04-21 14:30,21,115.83,115.86,115.82,115.85,181
20090601|2009-04-21 15:00,21,115.85,115.85,115.85,115.85,1
20090601|2009-04-22 01:00,22,115.88,115.92,115.725,115.745,12968
20090601|2009-04-22 01:30,22,115.745,115.78,115.71,115.74,9330
20090601|2009-04-22 02:00,22,115.74,115.765,115.695,115.73,17141
20090601|2009-04-22 02:30,22,115.735,115.75,115.64,115.68,22281
20090601|2009-04-22 03:00,22,115.68,115.76,115.675,115.72,17181
20090601|2009-04-22 03:30,22,115.72,115.855,115.695,115.85,18455
20090601|2009-04-22 04:00,22,115.85,115.945,115.795,115.945,24815
20090601|2009-04-22 04:30,22,115.945,115.945,115.84,115.87,17190
20090601|2009-04-22 05:00,22,115.875,115.915,115.84,115.84,13412
20090601|2009-04-22 05:30,22,115.845,115.85,115.715,115.75,24476
20090601|2009-04-22 06:00,22,115.745,115.79,115.725,115.78,10052
20090601|2009-04-22 06:30,22,115.78,115.845,115.735,115.76,23620
20090601|2009-04-22 07:00,22,115.765,115.96,115.755,115.875,34094
20090601|2009-04-22 07:30,22,115.875,115.9,115.79,115.86,21119
20090601|2009-04-22 08:00,22,115.86,115.915,115.855,115.875,16324
20090601|2009-04-22 08:30,22,115.88,115.905,115.64,115.64,32442
20090601|2009-04-22 09:00,22,115.64,115.7,115.455,115.5,49720
20090601|2009-04-22 09:30,22,115.505,115.555,115.47,115.53,34602
20090601|2009-04-22 10:00,22,115.53,115.535,115.395,115.425,30031
20090601|2009-04-22 10:30,22,115.425,115.47,115.41,115.43,11422
20090601|2009-04-22 11:00,22,115.43,115.49,115.425,115.49,4736
20090601|2009-04-22 11:30,22,115.485,115.55,115.48,115.505,2742
20090601|2009-04-22 12:00,22,115.505,115.54,115.49,115.5,494
20090601|2009-04-22 12:30,22,115.5,115.505,115.465,115.495,121
20090601|2009-04-22 13:00,22,115.49,115.495,115.47,115.475,166
20090601|2009-04-22 13:30,22,115.465,115.475,115.46,115.47,348
20090601|2009-04-22 14:00,22,115.475,115.5,115.47,115.48,188
20090601|2009-04-22 14:30,22,115.48,115.55,115.47,115.54,333
20090601|2009-04-22 15:00,22,115.435,115.435,115.435,115.435,474
20090601|2009-04-23 01:00,23,115.485,115.6,115.485,115.57,13034
20090601|2009-04-23 01:30,23,115.57,115.605,115.52,115.525,9591
20090601|2009-04-23 02:00,23,115.52,115.52,115.355,115.43,31813
20090601|2009-04-23 02:30,23,115.43,115.48,115.39,115.425,15893
20090601|2009-04-23 03:00,23,115.425,115.44,115.31,115.345,36676
20090601|2009-04-23 03:30,23,115.345,115.4,115.335,115.38,17399
20090601|2009-04-23 04:00,23,115.385,115.445,115.385,115.395,24251
20090601|2009-04-23 04:30,23,115.4,115.49,115.37,115.485,14330
20090601|2009-04-23 05:00,23,115.485,115.505,115.425,115.485,14229
20090601|2009-04-23 05:30,23,115.49,115.52,115.465,115.475,21073
20090601|2009-04-23 06:00,23,115.47,115.48,115.405,115.415,11304
20090601|2009-04-23 06:30,23,115.415,115.465,115.4,115.435,9741
20090601|2009-04-23 07:00,23,115.44,115.465,115.39,115.43,9474
20090601|2009-04-23 07:30,23,115.43,115.585,115.43,115.535,38412
20090601|2009-04-23 08:00,23,115.535,115.65,115.505,115.56,60363
20090601|2009-04-23 08:30,23,115.56,115.56,115.465,115.535,23131
20090601|2009-04-23 09:00,23,115.54,115.57,115.435,115.475,23343
20090601|2009-04-23 09:30,23,115.47,115.48,115.32,115.365,31659
20090601|2009-04-23 10:00,23,115.37,115.485,115.35,115.47,21147
20090601|2009-04-23 10:30,23,115.47,115.5,115.44,115.5,7191
20090601|2009-04-23 11:00,23,115.495,115.51,115.42,115.425,5516
20090601|2009-04-23 11:30,23,115.425,115.48,115.425,115.45,2152
20090601|2009-04-23 12:00,23,115.45,115.48,115.42,115.425,1795
20090601|2009-04-23 12:30,23,115.425,115.44,115.415,115.43,301
20090601|2009-04-23 13:00,23,115.43,115.43,115.42,115.43,45
20090601|2009-04-23 13:30,23,115.43,115.45,115.41,115.45,194
20090601|2009-04-23 14:00,23,115.44,115.47,115.44,115.455,228
20090601|2009-04-23 14:30,23,115.46,115.465,115.43,115.43,130
20090601|2009-04-23 15:00,23,115.475,115.475,115.475,115.475,13
20090601|2009-04-24 01:00,24,115.51,115.575,115.5,115.54,8943
20090601|2009-04-24 01:30,24,115.545,115.565,115.51,115.55,5638
20090601|2009-04-24 02:00,24,115.55,115.555,115.495,115.515,9935
20090601|2009-04-24 02:30,24,115.51,115.53,115.42,115.43,11758
20090601|2009-04-24 03:00,24,115.435,115.535,115.43,115.505,17202
20090601|2009-04-24 03:30,24,115.505,115.57,115.49,115.56,10693
20090601|2009-04-24 04:00,24,115.56,115.625,115.56,115.61,21255
20090601|2009-04-24 04:30,24,115.61,115.7,115.595,115.67,23660
20090601|2009-04-24 05:00,24,115.67,115.73,115.645,115.665,23076
20090601|2009-04-24 05:30,24,115.67,115.73,115.665,115.685,11295
20090601|2009-04-24 06:00,24,115.685,115.69,115.61,115.62,11567
20090601|2009-04-24 06:30,24,115.62,115.69,115.62,115.665,13307
20090601|2009-04-24 07:00,24,115.665,115.69,115.64,115.66,13067
20090601|2009-04-24 07:30,24,115.66,115.82,115.655,115.75,25560
20090601|2009-04-24 08:00,24,115.755,115.765,115.62,115.65,20269
20090601|2009-04-24 08:30,24,115.65,115.66,115.54,115.61,28523
20090601|2009-04-24 09:00,24,115.61,115.68,115.525,115.675,33811
20090601|2009-04-24 09:30,24,115.68,115.735,115.65,115.685,16369
20090601|2009-04-24 10:00,24,115.68,115.765,115.65,115.715,18727
20090601|2009-04-24 10:30,24,115.71,115.71,115.63,115.66,6440
20090601|2009-04-24 11:00,24,115.66,115.76,115.66,115.76,3828
20090601|2009-04-24 11:30,24,115.76,115.8,115.745,115.765,4218
20090601|2009-04-24 12:00,24,115.77,115.77,115.74,115.76,838
20090601|2009-04-24 12:30,24,115.77,115.785,115.75,115.775,148
20090601|2009-04-24 13:00,24,115.77,115.78,115.75,115.75,206
20090601|2009-04-24 13:30,24,115.75,115.75,115.685,115.685,436
20090601|2009-04-24 14:00,24,115.685,115.71,115.68,115.69,197
20090601|2009-04-24 14:30,24,115.69,115.715,115.67,115.7,176
20090601|2009-04-24 15:00,24,115.715,115.715,115.715,115.715,2
20090601|2009-04-27 01:00,27,115.905,116.215,115.905,116.13,32596
20090601|2009-04-27 01:30,27,116.135,116.215,116.095,116.19,14532
20090601|2009-04-27 02:00,27,116.19,116.215,116.11,116.12,21529
20090601|2009-04-27 02:30,27,116.12,116.16,116.08,116.1,23193
20090601|2009-04-27 03:00,27,116.095,116.1,116,116.065,24730
20090601|2009-04-27 03:30,27,116.065,116.08,116.03,116.05,13416
20090601|2009-04-27 04:00,27,116.05,116.05,115.98,116.015,19670
20090601|2009-04-27 04:30,27,116.02,116.02,115.955,115.98,17822
20090601|2009-04-27 05:00,27,115.975,115.99,115.91,115.98,22598
20090601|2009-04-27 05:30,27,115.975,115.99,115.935,115.99,7114
20090601|2009-04-27 06:00,27,115.99,116.02,115.945,115.955,5627
20090601|2009-04-27 06:30,27,115.955,116.01,115.95,116.005,7011
20090601|2009-04-27 07:00,27,116.005,116.09,116.005,116.08,15963
20090601|2009-04-27 07:30,27,116.085,116.095,115.995,116.025,14143
20090601|2009-04-27 08:00,27,116.03,116.06,116,116.03,13355
20090601|2009-04-27 08:30,27,116.03,116.04,115.95,116.02,15514
20090601|2009-04-27 09:00,27,116.02,116.1,116.01,116.045,21048
20090601|2009-04-27 09:30,27,116.045,116.06,115.885,115.915,25212
20090601|2009-04-27 10:00,27,115.915,115.915,115.76,115.795,37163
20090601|2009-04-27 10:30,27,115.795,115.845,115.795,115.835,19079
20090601|2009-04-27 11:00,27,115.83,115.855,115.825,115.85,4258
20090601|2009-04-27 11:30,27,115.85,115.905,115.835,115.905,2577
20090601|2009-04-27 12:00,27,115.905,115.93,115.86,115.915,2598
20090601|2009-04-27 12:30,27,115.915,115.945,115.91,115.94,543
20090601|2009-04-27 13:00,27,115.94,115.975,115.935,115.975,402
20090601|2009-04-27 13:30,27,115.975,115.98,115.945,115.98,720
20090601|2009-04-27 14:00,27,115.975,115.98,115.95,115.965,132
20090601|2009-04-27 14:30,27,115.965,115.98,115.94,115.98,365
20090601|2009-04-27 15:00,27,115.99,115.99,115.99,115.99,19
20090601|2009-04-28 01:00,28,116.09,116.125,116.065,116.085,12611
20090601|2009-04-28 01:30,28,116.085,116.13,116.045,116.085,9442
20090601|2009-04-28 02:00,28,116.09,116.115,116.025,116.11,15257
20090601|2009-04-28 02:30,28,116.115,116.12,116.065,116.105,12037
20090601|2009-04-28 03:00,28,116.105,116.14,116.065,116.095,19943
20090601|2009-04-28 03:30,28,116.095,116.115,116.075,116.095,15902
20090601|2009-04-28 04:00,28,116.1,116.115,116.055,116.09,18779
20090601|2009-04-28 04:30,28,116.085,116.13,116.075,116.1,12584
20090601|2009-04-28 05:00,28,116.1,116.105,116.08,116.09,16397
20090601|2009-04-28 05:30,28,116.09,116.165,116.08,116.135,21328
20090601|2009-04-28 06:00,28,116.135,116.16,116.125,116.15,17259
20090601|2009-04-28 06:30,28,116.155,116.2,116.135,116.135,28858
20090601|2009-04-28 07:00,28,116.14,116.16,116.09,116.14,16006
20090601|2009-04-28 07:30,28,116.14,116.165,116.115,116.14,21409
20090601|2009-04-28 08:00,28,116.14,116.18,116.11,116.175,21979
20090601|2009-04-28 08:30,28,116.175,116.18,116.05,116.05,27524
20090601|2009-04-28 09:00,28,116.045,116.065,115.995,116.03,27380
20090601|2009-04-28 09:30,28,116.03,116.065,115.96,116.055,21775
20090601|2009-04-28 10:00,28,116.05,116.115,116.05,116.105,26546
20090601|2009-04-28 10:30,28,116.105,116.13,116.075,116.11,12076
20090601|2009-04-28 11:00,28,116.11,116.115,116.09,116.095,4337
20090601|2009-04-28 11:30,28,116.095,116.1,116.05,116.075,3531
20090601|2009-04-28 12:00,28,116.075,116.08,116.01,116.035,4015
20090601|2009-04-28 12:30,28,116.03,116.05,116.01,116.03,1577
20090601|2009-04-28 13:00,28,116.03,116.035,115.995,115.995,370
20090601|2009-04-28 13:30,28,115.995,116.03,115.995,116,126
20090601|2009-04-28 14:00,28,116,116,115.97,115.99,284
20090601|2009-04-28 14:30,28,115.99,116,115.97,115.995,719
20090601|2009-04-28 15:00,28,116,116,116,116,3
20090601|2009-04-29 01:00,29,116.005,116.025,115.82,115.855,16480
20090601|2009-04-29 01:30,29,115.855,115.885,115.79,115.815,12382
20090601|2009-04-29 02:00,29,115.81,115.835,115.755,115.83,24855
20090601|2009-04-29 02:30,29,115.83,115.93,115.825,115.915,23484
20090601|2009-04-29 03:00,29,115.915,115.925,115.875,115.905,16222
20090601|2009-04-29 03:30,29,115.9,115.925,115.86,115.87,19199
20090601|2009-04-29 04:00,29,115.87,115.89,115.83,115.86,16892
20090601|2009-04-29 04:30,29,115.865,115.93,115.855,115.87,22531
20090601|2009-04-29 05:00,29,115.875,115.915,115.87,115.915,10612
20090601|2009-04-29 05:30,29,115.915,115.99,115.91,115.99,14564
20090601|2009-04-29 06:00,29,115.99,116.04,115.98,116.02,14082
20090601|2009-04-29 06:30,29,116.02,116.05,115.98,116.045,18132
20090601|2009-04-29 07:00,29,116.045,116.095,115.995,116.02,14938
20090601|2009-04-29 07:30,29,116.015,116.09,116,116.075,22065
20090601|2009-04-29 08:00,29,116.075,116.11,116.05,116.07,24076
20090601|2009-04-29 08:30,29,116.07,116.095,116.04,116.065,23656
20090601|2009-04-29 09:00,29,116.065,116.13,116.05,116.095,23699
20090601|2009-04-29 09:30,29,116.1,116.195,116.09,116.19,32117
20090601|2009-04-29 10:00,29,116.185,116.27,116.135,116.14,34611
20090601|2009-04-29 10:30,29,116.14,116.23,116.135,116.195,14492
20090601|2009-04-29 11:00,29,116.195,116.225,116.185,116.195,8317
20090601|2009-04-29 11:30,29,116.2,116.215,116.155,116.165,2250
20090601|2009-04-29 12:00,29,116.16,116.175,116.13,116.15,1291
20090601|2009-04-29 12:30,29,116.16,116.19,116.13,116.14,1041
20090601|2009-04-29 13:00,29,116.14,116.17,116.06,116.065,4670
20090601|2009-04-29 13:30,29,116.065,116.07,116.045,116.055,1515
20090601|2009-04-29 14:00,29,116.05,116.065,116.035,116.05,722
20090601|2009-04-29 14:30,29,116.06,116.085,116.03,116.075,220
20090601|2009-04-29 15:00,29,116.065,116.065,116.065,116.065,10
20090601|2009-04-30 01:00,30,116.045,116.11,116.01,116.085,9882
20090601|2009-04-30 01:30,30,116.085,116.09,115.96,115.985,10444
20090601|2009-04-30 02:00,30,115.985,115.985,115.875,115.92,30985
20090601|2009-04-30 02:30,30,115.92,115.96,115.905,115.96,17975
20090601|2009-04-30 03:00,30,115.965,115.985,115.925,115.95,19722
20090601|2009-04-30 03:30,30,115.95,115.955,115.855,115.91,23752
20090601|2009-04-30 04:00,30,115.915,115.94,115.88,115.915,16710
20090601|2009-04-30 04:30,30,115.92,115.935,115.885,115.915,13003
20090601|2009-04-30 05:00,30,115.91,115.955,115.905,115.945,9138
20090601|2009-04-30 05:30,30,115.945,115.98,115.93,115.96,15216
20090601|2009-04-30 06:00,30,115.96,115.965,115.92,115.925,7959
20090601|2009-04-30 06:30,30,115.925,115.935,115.91,115.92,7384
20090601|2009-04-30 07:00,30,115.92,115.955,115.885,115.925,9095
20090601|2009-04-30 07:30,30,115.93,115.93,115.735,115.835,43666
20090601|2009-04-30 08:00,30,115.84,115.85,115.79,115.835,18081
20090601|2009-04-30 08:30,30,115.835,115.955,115.805,115.945,24585
20090601|2009-04-30 09:00,30,115.95,116,115.91,115.985,21316
20090601|2009-04-30 09:30,30,115.985,116.005,115.925,115.98,20409
20090601|2009-04-30 10:00,30,115.98,116.035,115.89,116.03,42499
20090601|2009-04-30 10:30,30,116.025,116.13,116.015,116.075,16766
20090601|2009-04-30 11:00,30,116.08,116.155,116.075,116.14,4710
20090601|2009-04-30 11:30,30,116.145,116.19,116.125,116.135,4708
20090601|2009-04-30 12:00,30,116.14,116.165,116.12,116.16,585
20090601|2009-04-30 12:30,30,116.16,116.19,116.155,116.16,902
20090601|2009-04-30 13:00,30,116.16,116.185,116.14,116.14,359
20090601|2009-04-30 13:30,30,116.14,116.16,116.14,116.145,203
20090601|2009-04-30 14:00,30,116.155,116.165,116.14,116.155,187
20090601|2009-04-30 14:30,30,116.15,116.185,116.135,116.185,395
20090601|2009-04-30 15:00,30,116.155,116.155,116.155,116.155,6
20090601|2009-05-04 01:00,4,116.105,116.11,115.97,116.005,7884
20090601|2009-05-04 01:30,4,116,116.045,115.965,116.025,5668
20090601|2009-05-04 02:00,4,116.025,116.06,115.995,116.04,13109
20090601|2009-05-04 02:30,4,116.045,116.075,116.03,116.06,5252
20090601|2009-05-04 03:00,4,116.055,116.065,116.025,116.06,10294
20090601|2009-05-04 03:30,4,116.06,116.06,116.02,116.045,9700
20090601|2009-05-04 04:00,4,116.045,116.05,115.995,116.035,8839
20090601|2009-05-04 04:30,4,116.035,116.07,116.03,116.06,5286
20090601|2009-05-04 05:00,4,116.06,116.115,116.055,116.075,6783
20090601|2009-05-04 05:30,4,116.08,116.095,116.075,116.095,3755
20090601|2009-05-04 06:00,4,116.095,116.095,116.065,116.07,2731
20090601|2009-05-04 06:30,4,116.07,116.07,116.025,116.025,3319
20090601|2009-05-04 07:00,4,116.02,116.045,116.005,116.02,5321
20090601|2009-05-04 07:30,4,116.015,116.015,115.93,115.93,9900
20090601|2009-05-04 08:00,4,115.93,115.97,115.905,115.96,10775
20090601|2009-05-04 08:30,4,115.965,115.97,115.9,115.915,6330
20090601|2009-05-04 09:00,4,115.915,115.915,115.635,115.72,43768
20090601|2009-05-04 09:30,4,115.72,115.73,115.645,115.645,13431
20090601|2009-05-04 10:00,4,115.645,115.68,115.585,115.63,19242
20090601|2009-05-04 10:30,4,115.63,115.675,115.625,115.64,7189
20090601|2009-05-04 11:00,4,115.64,115.655,115.605,115.63,2665
20090601|2009-05-04 11:30,4,115.635,115.67,115.61,115.665,1367
20090601|2009-05-04 12:00,4,115.66,115.68,115.65,115.66,313
20090601|2009-05-04 12:30,4,115.66,115.66,115.64,115.64,107
20090601|2009-05-04 13:00,4,115.645,115.65,115.645,115.645,14
20090601|2009-05-04 13:30,4,115.65,115.695,115.645,115.69,275
20090601|2009-05-04 14:00,4,115.69,115.695,115.67,115.675,160
20090601|2009-05-04 14:30,4,115.675,115.685,115.645,115.665,248
20090601|2009-05-05 01:00,5,115.66,115.72,115.595,115.67,10014
20090601|2009-05-05 01:30,5,115.675,115.705,115.615,115.685,12514
20090601|2009-05-05 02:00,5,115.68,115.73,115.635,115.69,26997
20090601|2009-05-05 02:30,5,115.69,115.825,115.685,115.77,24364
20090601|2009-05-05 03:00,5,115.765,115.8,115.73,115.785,16922
20090601|2009-05-05 03:30,5,115.78,115.79,115.69,115.69,19967
20090601|2009-05-05 04:00,5,115.695,115.735,115.67,115.705,17687
20090601|2009-05-05 04:30,5,115.705,115.72,115.68,115.71,12001
20090601|2009-05-05 05:00,5,115.715,115.76,115.7,115.74,9024
20090601|2009-05-05 05:30,5,115.745,115.795,115.74,115.775,12981
20090601|2009-05-05 06:00,5,115.775,115.88,115.76,115.865,31257
20090601|2009-05-05 06:30,5,115.865,115.985,115.865,115.975,34427
20090601|2009-05-05 07:00,5,115.98,115.995,115.915,115.925,28038
20090601|2009-05-05 07:30,5,115.925,115.925,115.875,115.89,20913
20090601|2009-05-05 08:00,5,115.885,115.89,115.805,115.875,14455
20090601|2009-05-05 08:30,5,115.875,115.89,115.81,115.86,20551
20090601|2009-05-05 09:00,5,115.86,115.965,115.845,115.93,24297
20090601|2009-05-05 09:30,5,115.93,115.995,115.925,115.975,21370
20090601|2009-05-05 10:00,5,115.975,115.985,115.92,115.925,15912
20090601|2009-05-05 10:30,5,115.925,115.935,115.85,115.86,16748
20090601|2009-05-05 11:00,5,115.865,115.875,115.81,115.83,13478
20090601|2009-05-05 11:30,5,115.83,115.86,115.805,115.825,6949
20090601|2009-05-05 12:00,5,115.825,115.855,115.785,115.85,3370
20090601|2009-05-05 12:30,5,115.855,115.87,115.85,115.86,501
20090601|2009-05-05 13:00,5,115.855,115.89,115.855,115.89,102
20090601|2009-05-05 13:30,5,115.895,115.9,115.885,115.885,263
20090601|2009-05-05 14:00,5,115.88,115.895,115.87,115.89,79
20090601|2009-05-05 14:30,5,115.865,115.87,115.815,115.845,280
20090601|2009-05-05 15:00,5,115.855,115.855,115.855,115.855,32
20090601|2009-05-06 01:00,6,116.04,116.06,115.94,115.97,11846
20090601|2009-05-06 01:30,6,115.97,116.005,115.945,115.97,9851
20090601|2009-05-06 02:00,6,115.97,115.985,115.825,115.87,31929
20090601|2009-05-06 02:30,6,115.865,115.89,115.845,115.865,20492
20090601|2009-05-06 03:00,6,115.87,115.875,115.79,115.805,25451
20090601|2009-05-06 03:30,6,115.805,115.82,115.74,115.785,60649
20090601|2009-05-06 04:00,6,115.785,115.84,115.755,115.815,33486
20090601|2009-05-06 04:30,6,115.815,115.86,115.765,115.855,21671
20090601|2009-05-06 05:00,6,115.86,115.89,115.85,115.885,17421
20090601|2009-05-06 05:30,6,115.885,115.92,115.87,115.89,15302
20090601|2009-05-06 06:00,6,115.89,115.925,115.885,115.89,7601
20090601|2009-05-06 06:30,6,115.89,115.9,115.77,115.77,17197
20090601|2009-05-06 07:00,6,115.77,115.82,115.68,115.71,34210
20090601|2009-05-06 07:30,6,115.705,115.735,115.595,115.665,38010
20090601|2009-05-06 08:00,6,115.665,115.855,115.655,115.85,39643
20090601|2009-05-06 08:30,6,115.845,115.915,115.835,115.905,36405
20090601|2009-05-06 09:00,6,115.905,115.94,115.875,115.925,29088
20090601|2009-05-06 09:30,6,115.925,115.94,115.88,115.925,25506
20090601|2009-05-06 10:00,6,115.925,115.945,115.88,115.94,29382
20090601|2009-05-06 10:30,6,115.94,116,115.91,115.93,24851
20090601|2009-05-06 11:00,6,115.93,115.93,115.875,115.875,4868
20090601|2009-05-06 11:30,6,115.88,115.91,115.87,115.905,2789
20090601|2009-05-06 12:00,6,115.905,115.955,115.89,115.955,1913
20090601|2009-05-06 12:30,6,115.96,115.995,115.935,115.945,1285
20090601|2009-05-06 13:00,6,115.95,115.95,115.92,115.94,975
20090601|2009-05-06 13:30,6,115.94,115.98,115.935,115.98,458
20090601|2009-05-06 14:00,6,115.96,115.985,115.94,115.96,379
20090601|2009-05-06 14:30,6,115.96,115.96,115.93,115.935,301
20090601|2009-05-06 15:00,6,115.94,115.94,115.94,115.94,3
20090601|2009-05-07 01:00,7,115.92,115.925,115.82,115.87,15416
20090601|2009-05-07 01:30,7,115.87,115.885,115.785,115.805,10578
20090601|2009-05-07 02:00,7,115.805,115.85,115.765,115.805,20549
20090601|2009-05-07 02:30,7,115.805,115.83,115.75,115.765,21163
20090601|2009-05-07 03:00,7,115.765,115.78,115.64,115.675,46279
20090601|2009-05-07 03:30,7,115.67,115.71,115.635,115.65,43839
20090601|2009-05-07 04:00,7,115.65,115.66,115.4,115.445,61842
20090601|2009-05-07 04:30,7,115.445,115.445,115.335,115.365,42870
20090601|2009-05-07 05:00,7,115.36,115.45,115.35,115.395,23463
20090601|2009-05-07 05:30,7,115.395,115.45,115.355,115.45,22297
20090601|2009-05-07 06:00,7,115.445,115.46,115.34,115.405,24034
20090601|2009-05-07 06:30,7,115.41,115.435,115.185,115.295,40263
20090601|2009-05-07 07:00,7,115.295,115.295,115.175,115.265,32073
20090601|2009-05-07 07:30,7,115.26,115.48,115.225,115.415,67602
20090601|2009-05-07 08:00,7,115.415,115.445,115.245,115.28,33105
20090601|2009-05-07 08:30,7,115.275,115.285,115.11,115.215,43380
20090601|2009-05-07 09:00,7,115.215,115.3,115.205,115.3,22374
20090601|2009-05-07 09:30,7,115.295,115.34,115.235,115.27,25111
20090601|2009-05-07 10:00,7,115.27,115.435,115.27,115.4,24578
20090601|2009-05-07 10:30,7,115.395,115.43,115.34,115.36,18890
20090601|2009-05-07 11:00,7,115.355,115.375,115.325,115.33,6945
20090601|2009-05-07 11:30,7,115.33,115.36,115.285,115.325,5597
20090601|2009-05-07 12:00,7,115.32,115.33,115.255,115.27,3423
20090601|2009-05-07 12:30,7,115.27,115.29,115.23,115.24,958
20090601|2009-05-07 13:00,7,115.255,115.275,115.24,115.27,294
20090601|2009-05-07 13:30,7,115.27,115.305,115.27,115.295,199
20090601|2009-05-07 14:00,7,115.28,115.315,115.27,115.3,462
20090601|2009-05-07 14:30,7,115.3,115.32,115.285,115.32,263
20090601|2009-05-07 15:00,7,115.325,115.325,115.325,115.325,6
20090601|2009-05-08 01:00,8,115.25,115.36,115.245,115.325,7208
20090601|2009-05-08 01:30,8,115.325,115.325,115.265,115.305,5086
20090601|2009-05-08 02:00,8,115.31,115.395,115.27,115.305,19955
20090601|2009-05-08 02:30,8,115.305,115.305,115.195,115.25,20474
20090601|2009-05-08 03:00,8,115.25,115.26,115.1,115.135,27895
20090601|2009-05-08 03:30,8,115.13,115.22,115.1,115.175,28531
20090601|2009-05-08 04:00,8,115.17,115.24,115.145,115.225,20792
20090601|2009-05-08 04:30,8,115.225,115.235,115.175,115.18,11780
20090601|2009-05-08 05:00,8,115.18,115.185,115.065,115.09,24779
20090601|2009-05-08 05:30,8,115.09,115.115,115.08,115.09,12693
20090601|2009-05-08 06:00,8,115.09,115.1,115.06,115.065,10482
20090601|2009-05-08 06:30,8,115.065,115.105,115.015,115.1,23577
20090601|2009-05-08 07:00,8,115.1,115.215,115.075,115.205,22495
20090601|2009-05-08 07:30,8,115.205,115.28,115.125,115.28,39660
20090601|2009-05-08 08:00,8,115.28,115.36,115.275,115.285,32059
20090601|2009-05-08 08:30,8,115.285,115.335,115.165,115.245,27895
20090601|2009-05-08 09:00,8,115.245,115.29,115.205,115.28,16669
20090601|2009-05-08 09:30,8,115.28,115.37,115.28,115.36,16411
20090601|2009-05-08 10:00,8,115.36,115.36,115.245,115.305,14829
20090601|2009-05-08 10:30,8,115.3,115.305,115.265,115.285,5342
20090601|2009-05-08 11:00,8,115.285,115.285,115.25,115.265,4222
20090601|2009-05-08 11:30,8,115.265,115.275,115.235,115.26,2819
20090601|2009-05-08 12:00,8,115.265,115.29,115.26,115.28,692
20090601|2009-05-08 12:30,8,115.28,115.29,115.26,115.29,160
20090601|2009-05-08 13:00,8,115.285,115.3,115.285,115.295,144
20090601|2009-05-08 13:30,8,115.29,115.305,115.285,115.295,553
20090601|2009-05-08 14:00,8,115.3,115.31,115.285,115.305,274
20090601|2009-05-08 14:30,8,115.305,115.33,115.29,115.32,294
20090601|2009-05-08 15:00,8,115.33,115.33,115.33,115.33,164
20090601|2009-05-11 01:00,11,115.33,115.425,115.325,115.4,8531
20090601|2009-05-11 01:30,11,115.4,115.445,115.385,115.43,7626
20090601|2009-05-11 02:00,11,115.43,115.435,115.38,115.435,7788
20090601|2009-05-11 02:30,11,115.435,115.505,115.435,115.495,22620
20090601|2009-05-11 03:00,11,115.495,115.5,115.415,115.45,15226
20090601|2009-05-11 03:30,11,115.445,115.54,115.41,115.43,18923
20090601|2009-05-11 04:00,11,115.43,115.44,115.4,115.41,16788
20090601|2009-05-11 04:30,11,115.41,115.45,115.4,115.42,19969
20090601|2009-05-11 05:00,11,115.425,115.46,115.42,115.455,12528
20090601|2009-05-11 05:30,11,115.46,115.465,115.425,115.455,11968
20090601|2009-05-11 06:00,11,115.455,115.49,115.425,115.43,15339
20090601|2009-05-11 06:30,11,115.425,115.46,115.38,115.425,17938
20090601|2009-05-11 07:00,11,115.43,115.525,115.425,115.495,19197
20090601|2009-05-11 07:30,11,115.495,115.52,115.44,115.475,15132
20090601|2009-05-11 08:00,11,115.475,115.485,115.43,115.44,16918
20090601|2009-05-11 08:30,11,115.44,115.535,115.435,115.485,23097
20090601|2009-05-11 09:00,11,115.485,115.485,115.29,115.345,31381
20090601|2009-05-11 09:30,11,115.35,115.445,115.305,115.415,20485
20090601|2009-05-11 10:00,11,115.41,115.485,115.405,115.44,33516
20090601|2009-05-11 10:30,11,115.44,115.455,115.39,115.45,9470
20090601|2009-05-11 11:00,11,115.45,115.45,115.36,115.39,3740
20090601|2009-05-11 11:30,11,115.395,115.44,115.38,115.44,2939
20090601|2009-05-11 12:00,11,115.435,115.455,115.425,115.455,857
20090601|2009-05-11 12:30,11,115.45,115.465,115.445,115.455,270
20090601|2009-05-11 13:00,11,115.45,115.47,115.445,115.465,260
20090601|2009-05-11 13:30,11,115.455,115.475,115.45,115.47,199
20090601|2009-05-11 14:00,11,115.47,115.485,115.46,115.485,233
20090601|2009-05-11 14:30,11,115.485,115.515,115.48,115.51,290
20090601|2009-05-11 15:00,11,115.49,115.49,115.49,115.49,3
20090601|2009-05-12 01:00,12,115.425,115.46,115.4,115.42,4851
20090601|2009-05-12 01:30,12,115.425,115.46,115.415,115.42,3350
20090601|2009-05-12 02:00,12,115.415,115.44,115.355,115.355,15907
20090601|2009-05-12 02:30,12,115.355,115.38,115.255,115.28,21511
20090601|2009-05-12 03:00,12,115.275,115.3,115.135,115.16,34280
20090601|2009-05-12 03:30,12,115.16,115.245,115.13,115.225,27442
20090601|2009-05-12 04:00,12,115.22,115.22,115.15,115.195,18699
20090601|2009-05-12 04:30,12,115.19,115.23,115.16,115.2,17802
20090601|2009-05-12 05:00,12,115.205,115.32,115.205,115.305,24766
20090601|2009-05-12 05:30,12,115.305,115.34,115.305,115.315,11715
20090601|2009-05-12 06:00,12,115.32,115.345,115.29,115.34,10053
20090601|2009-05-12 06:30,12,115.34,115.34,115.28,115.325,11435
20090601|2009-05-12 07:00,12,115.325,115.33,115.24,115.28,19422
20090601|2009-05-12 07:30,12,115.28,115.31,115.2,115.265,21835
20090601|2009-05-12 08:00,12,115.26,115.335,115.225,115.325,17965
20090601|2009-05-12 08:30,12,115.33,115.39,115.27,115.34,24216
20090601|2009-05-12 09:00,12,115.34,115.4,115.33,115.39,17955
20090601|2009-05-12 09:30,12,115.395,115.415,115.315,115.325,24543
20090601|2009-05-12 10:00,12,115.325,115.335,115.255,115.3,21139
20090601|2009-05-12 10:30,12,115.3,115.325,115.275,115.275,10690
20090601|2009-05-12 11:00,12,115.275,115.335,115.27,115.325,3624
20090601|2009-05-12 11:30,12,115.325,115.33,115.295,115.315,1527
20090601|2009-05-12 12:00,12,115.315,115.32,115.295,115.295,466
20090601|2009-05-12 12:30,12,115.29,115.36,115.285,115.36,1282
20090601|2009-05-12 13:00,12,115.36,115.36,115.345,115.345,109
20090601|2009-05-12 13:30,12,115.345,115.345,115.305,115.315,260
20090601|2009-05-12 14:00,12,115.315,115.33,115.29,115.295,255
20090601|2009-05-12 14:30,12,115.295,115.305,115.28,115.295,159
20090601|2009-05-12 15:00,12,115.31,115.31,115.31,115.31,2
20090601|2009-05-13 01:00,13,115.21,115.24,115.18,115.235,5912
20090601|2009-05-13 01:30,13,115.24,115.335,115.235,115.335,7645
20090601|2009-05-13 02:00,13,115.335,115.35,115.275,115.325,13119
20090601|2009-05-13 02:30,13,115.325,115.37,115.3,115.35,16760
20090601|2009-05-13 03:00,13,115.355,115.39,115.35,115.375,17007
20090601|2009-05-13 03:30,13,115.375,115.38,115.3,115.365,18139
20090601|2009-05-13 04:00,13,115.365,115.455,115.355,115.455,22583
20090601|2009-05-13 04:30,13,115.45,115.495,115.425,115.475,28878
20090601|2009-05-13 05:00,13,115.48,115.505,115.43,115.43,20948
20090601|2009-05-13 05:30,13,115.44,115.48,115.425,115.47,14992
20090601|2009-05-13 06:00,13,115.47,115.51,115.45,115.485,10083
20090601|2009-05-13 06:30,13,115.485,115.715,115.48,115.65,48946
20090601|2009-05-13 07:00,13,115.65,115.71,115.63,115.705,33411
20090601|2009-05-13 07:30,13,115.705,115.76,115.675,115.685,35519
20090601|2009-05-13 08:00,13,115.685,115.76,115.655,115.735,23019
20090601|2009-05-13 08:30,13,115.735,115.82,115.725,115.81,31524
20090601|2009-05-13 09:00,13,115.81,115.88,115.785,115.795,48186
20090601|2009-05-13 09:30,13,115.795,115.895,115.785,115.88,26994
20090601|2009-05-13 10:00,13,115.88,115.885,115.76,115.8,31385
20090601|2009-05-13 10:30,13,115.8,115.815,115.775,115.8,14485
20090601|2009-05-13 11:00,13,115.8,115.8,115.725,115.75,6092
20090601|2009-05-13 11:30,13,115.75,115.78,115.735,115.775,2284
20090601|2009-05-13 12:00,13,115.775,115.78,115.745,115.745,1353
20090601|2009-05-13 12:30,13,115.745,115.75,115.72,115.73,1017
20090601|2009-05-13 13:00,13,115.73,115.755,115.72,115.755,154
20090601|2009-05-13 13:30,13,115.75,115.755,115.735,115.735,346
20090601|2009-05-13 14:00,13,115.745,115.755,115.74,115.755,126
20090601|2009-05-13 14:30,13,115.745,115.75,115.715,115.715,103
20090601|2009-05-13 15:00,13,115.735,115.735,115.735,115.735,16
20090601|2009-05-14 01:00,14,115.785,115.83,115.71,115.715,6582
20090601|2009-05-14 01:30,14,115.715,115.76,115.69,115.755,7425
20090601|2009-05-14 02:00,14,115.755,115.865,115.74,115.86,16863
20090601|2009-05-14 02:30,14,115.85,115.86,115.76,115.775,20058
20090601|2009-05-14 03:00,14,115.78,115.79,115.735,115.76,18543
20090601|2009-05-14 03:30,14,115.76,115.805,115.735,115.75,38654
20090601|2009-05-14 04:00,14,115.75,115.8,115.745,115.76,25038
20090601|2009-05-14 04:30,14,115.76,115.825,115.73,115.795,17735
20090601|2009-05-14 05:00,14,115.795,115.91,115.78,115.905,19948
20090601|2009-05-14 05:30,14,115.905,115.95,115.885,115.94,27191
20090601|2009-05-14 06:00,14,115.945,116.055,115.945,116.01,34966
20090601|2009-05-14 06:30,14,116.005,116.05,115.925,115.97,20401
20090601|2009-05-14 07:00,14,115.97,116.055,115.97,116.045,17810
20090601|2009-05-14 07:30,14,116.05,116.085,115.95,116.01,30570
20090601|2009-05-14 08:00,14,116.01,116.045,115.91,115.93,36798
20090601|2009-05-14 08:30,14,115.935,115.98,115.88,115.95,22371
20090601|2009-05-14 09:00,14,115.955,115.98,115.915,115.97,31782
20090601|2009-05-14 09:30,14,115.97,116.03,115.945,115.97,30965
20090601|2009-05-14 10:00,14,115.965,115.97,115.915,115.945,19922
20090601|2009-05-14 10:30,14,115.95,116,115.94,115.97,24632
20090601|2009-05-14 11:00,14,115.97,115.985,115.925,115.94,5285
20090601|2009-05-14 11:30,14,115.94,115.945,115.9,115.93,1494
20090601|2009-05-14 12:00,14,115.93,115.975,115.915,115.945,702
20090601|2009-05-14 12:30,14,115.95,115.965,115.945,115.965,81
20090601|2009-05-14 13:00,14,115.965,115.98,115.965,115.975,215
20090601|2009-05-14 13:30,14,115.975,115.975,115.92,115.92,330
20090601|2009-05-14 14:00,14,115.93,115.955,115.925,115.955,483
20090601|2009-05-14 14:30,14,115.955,115.98,115.945,115.96,503
20090601|2009-05-14 15:00,14,115.95,115.95,115.95,115.95,11
20090601|2009-05-15 01:00,15,115.965,115.995,115.935,115.99,4804
20090601|2009-05-15 01:30,15,115.995,116.005,115.965,115.975,4561
20090601|2009-05-15 02:00,15,115.975,116.13,115.955,116.11,22755
20090601|2009-05-15 02:30,15,116.11,116.125,116.06,116.105,14259
20090601|2009-05-15 03:00,15,116.105,116.115,116.065,116.095,11180
20090601|2009-05-15 03:30,15,116.095,116.095,116.025,116.075,18379
20090601|2009-05-15 04:00,15,116.07,116.075,116.025,116.045,14814
20090601|2009-05-15 04:30,15,116.045,116.08,116.025,116.05,26981
20090601|2009-05-15 05:00,15,116.05,116.065,116.015,116.05,11289
20090601|2009-05-15 05:30,15,116.055,116.055,115.975,116,17772
20090601|2009-05-15 06:00,15,116.005,116.02,115.93,115.985,14892
20090601|2009-05-15 06:30,15,115.99,116.045,115.975,116.04,8382
20090601|2009-05-15 07:00,15,116.04,116.055,115.94,115.945,11446
20090601|2009-05-15 07:30,15,115.95,115.99,115.875,115.875,25902
20090601|2009-05-15 08:00,15,115.87,115.88,115.76,115.83,42085
20090601|2009-05-15 08:30,15,115.83,115.905,115.775,115.855,31759
20090601|2009-05-15 09:00,15,115.85,115.905,115.765,115.8,20733
20090601|2009-05-15 09:30,15,115.8,115.81,115.69,115.755,32087
20090601|2009-05-15 10:00,15,115.755,115.795,115.73,115.775,16329
20090601|2009-05-15 10:30,15,115.775,115.8,115.76,115.785,8090
20090601|2009-05-15 11:00,15,115.785,115.805,115.745,115.78,5266
20090601|2009-05-15 11:30,15,115.775,115.795,115.76,115.78,2307
20090601|2009-05-15 12:00,15,115.775,115.775,115.745,115.75,555
20090601|2009-05-15 12:30,15,115.745,115.755,115.735,115.75,252
20090601|2009-05-15 13:00,15,115.75,115.755,115.735,115.745,109
20090601|2009-05-15 13:30,15,115.745,115.79,115.745,115.78,365
20090601|2009-05-15 14:00,15,115.79,115.79,115.755,115.755,167
20090601|2009-05-15 14:30,15,115.765,115.77,115.75,115.765,224
20090601|2009-05-15 15:00,15,115.76,115.76,115.76,115.76,1
20090601|2009-05-18 01:00,18,115.875,115.905,115.815,115.88,7486
20090601|2009-05-18 01:30,18,115.88,115.895,115.83,115.89,4923
20090601|2009-05-18 02:00,18,115.895,115.965,115.855,115.95,11301
20090601|2009-05-18 02:30,18,115.95,115.975,115.9,115.945,10274
20090601|2009-05-18 03:00,18,115.945,116.025,115.94,116.015,12788
20090601|2009-05-18 03:30,18,116.015,116.03,115.935,115.96,9898
20090601|2009-05-18 04:00,18,115.96,115.96,115.885,115.91,17225
20090601|2009-05-18 04:30,18,115.915,115.92,115.86,115.88,22400
20090601|2009-05-18 05:00,18,115.875,115.96,115.86,115.935,18818
20090601|2009-05-18 05:30,18,115.93,115.965,115.92,115.96,11467
20090601|2009-05-18 06:00,18,115.955,115.98,115.935,115.95,13189
20090601|2009-05-18 06:30,18,115.95,115.965,115.92,115.96,7832
20090601|2009-05-18 07:00,18,115.96,115.98,115.955,115.965,14881
20090601|2009-05-18 07:30,18,115.965,115.985,115.93,115.97,17156
20090601|2009-05-18 08:00,18,115.97,116,115.965,115.97,25304
20090601|2009-05-18 08:30,18,115.97,115.975,115.805,115.88,27623
20090601|2009-05-18 09:00,18,115.88,115.925,115.85,115.86,14182
20090601|2009-05-18 09:30,18,115.865,115.97,115.86,115.96,21735
20090601|2009-05-18 10:00,18,115.96,115.98,115.885,115.885,24969
20090601|2009-05-18 10:30,18,115.89,115.89,115.795,115.835,19845
20090601|2009-05-18 11:00,18,115.83,115.885,115.82,115.825,7077
20090601|2009-05-18 11:30,18,115.825,115.825,115.775,115.815,4357
20090601|2009-05-18 12:00,18,115.815,115.82,115.79,115.8,438
20090601|2009-05-18 12:30,18,115.805,115.815,115.795,115.795,86
20090601|2009-05-18 13:00,18,115.805,115.815,115.795,115.81,46
20090601|2009-05-18 13:30,18,115.8,115.81,115.78,115.785,250
20090601|2009-05-18 14:00,18,115.785,115.805,115.78,115.785,381
20090601|2009-05-18 14:30,18,115.785,115.8,115.75,115.76,522
20090601|2009-05-19 01:00,19,115.75,115.755,115.43,115.46,42459
20090601|2009-05-19 01:30,19,115.455,115.57,115.45,115.51,19989
20090601|2009-05-19 02:00,19,115.515,115.555,115.455,115.475,28260
20090601|2009-05-19 02:30,19,115.475,115.545,115.47,115.53,20475
20090601|2009-05-19 03:00,19,115.53,115.545,115.51,115.545,16042
20090601|2009-05-19 03:30,19,115.545,115.57,115.47,115.5,24576
20090601|2009-05-19 04:00,19,115.51,115.58,115.495,115.575,20088
20090601|2009-05-19 04:30,19,115.575,115.595,115.495,115.52,16518
20090601|2009-05-19 05:00,19,115.525,115.565,115.43,115.455,17414
20090601|2009-05-19 05:30,19,115.45,115.515,115.385,115.41,25724
20090601|2009-05-19 06:00,19,115.41,115.46,115.33,115.455,23177
20090601|2009-05-19 06:30,19,115.46,115.475,115.42,115.445,14581
20090601|2009-05-19 07:00,19,115.45,115.51,115.44,115.505,14810
20090601|2009-05-19 07:30,19,115.505,115.595,115.455,115.54,23494
20090601|2009-05-19 08:00,19,115.54,115.565,115.48,115.515,15727
20090601|2009-05-19 08:30,19,115.505,115.535,115.44,115.495,19153
20090601|2009-05-19 09:00,19,115.49,115.49,115.29,115.34,33375
20090601|2009-05-19 09:30,19,115.335,115.395,115.31,115.335,27576
20090601|2009-05-19 10:00,19,115.335,115.41,115.325,115.385,21364
20090601|2009-05-19 10:30,19,115.39,115.42,115.325,115.365,21304
20090601|2009-05-19 11:00,19,115.365,115.445,115.365,115.405,6977
20090601|2009-05-19 11:30,19,115.41,115.435,115.405,115.425,3252
20090601|2009-05-19 12:00,19,115.425,115.43,115.385,115.395,1212
20090601|2009-05-19 12:30,19,115.39,115.395,115.385,115.395,107
20090601|2009-05-19 13:00,19,115.395,115.41,115.39,115.405,159
20090601|2009-05-19 13:30,19,115.41,115.415,115.39,115.41,178
20090601|2009-05-19 14:00,19,115.405,115.41,115.385,115.395,159
20090601|2009-05-19 14:30,19,115.395,115.42,115.38,115.405,272
20090601|2009-05-20 01:00,20,115.335,115.38,115.3,115.335,11673
20090601|2009-05-20 01:30,20,115.33,115.35,115.255,115.27,7952
20090601|2009-05-20 02:00,20,115.275,115.29,115.24,115.265,17319
20090601|2009-05-20 02:30,20,115.26,115.27,115.155,115.165,24979
20090601|2009-05-20 03:00,20,115.165,115.245,115.16,115.235,18733
20090601|2009-05-20 03:30,20,115.23,115.26,115.18,115.19,37074
20090601|2009-05-20 04:00,20,115.2,115.33,115.195,115.255,38619
20090601|2009-05-20 04:30,20,115.25,115.295,115.235,115.285,19193
20090601|2009-05-20 05:00,20,115.285,115.355,115.27,115.33,16597
20090601|2009-05-20 05:30,20,115.33,115.335,115.27,115.32,8914
20090601|2009-05-20 06:00,20,115.32,115.36,115.3,115.355,9489
20090601|2009-05-20 06:30,20,115.35,115.355,115.31,115.33,13587
20090601|2009-05-20 07:00,20,115.325,115.42,115.325,115.41,16439
20090601|2009-05-20 07:30,20,115.41,115.44,115.39,115.42,16596
20090601|2009-05-20 08:00,20,115.415,115.425,115.32,115.395,19100
20090601|2009-05-20 08:30,20,115.395,115.41,115.34,115.345,16342
20090601|2009-05-20 09:00,20,115.345,115.35,115.27,115.305,22614
20090601|2009-05-20 09:30,20,115.305,115.37,115.245,115.35,21987
20090601|2009-05-20 10:00,20,115.345,115.355,115.275,115.315,20685
20090601|2009-05-20 10:30,20,115.32,115.34,115.275,115.33,7874
20090601|2009-05-20 11:00,20,115.33,115.345,115.285,115.3,3822
20090601|2009-05-20 11:30,20,115.3,115.33,115.295,115.33,3624
20090601|2009-05-20 12:00,20,115.335,115.345,115.31,115.315,1039
20090601|2009-05-20 12:30,20,115.315,115.375,115.295,115.335,1294
20090601|2009-05-20 13:00,20,115.35,115.395,115.35,115.385,1074
20090601|2009-05-20 13:30,20,115.385,115.41,115.38,115.395,759
20090601|2009-05-20 14:00,20,115.395,115.415,115.39,115.39,272
20090601|2009-05-20 14:30,20,115.4,115.41,115.375,115.38,142
20090601|2009-05-20 15:00,20,115.385,115.385,115.385,115.385,1
20090601|2009-05-21 01:00,21,115.335,115.375,115.3,115.35,5861
20090601|2009-05-21 01:30,21,115.345,115.4,115.295,115.36,8323
20090601|2009-05-21 02:00,21,115.355,115.375,115.265,115.27,11365
20090601|2009-05-21 02:30,21,115.27,115.365,115.27,115.325,9051
20090601|2009-05-21 03:00,21,115.325,115.385,115.295,115.315,13054
20090601|2009-05-21 03:30,21,115.32,115.455,115.28,115.405,22799
20090601|2009-05-21 04:00,21,115.41,115.45,115.34,115.4,16556
20090601|2009-05-21 04:30,21,115.4,115.515,115.395,115.48,19340
20090601|2009-05-21 05:00,21,115.475,115.51,115.46,115.48,11041
20090601|2009-05-21 05:30,21,115.48,115.51,115.47,115.495,9249
20090601|2009-05-21 06:00,21,115.5,115.835,115.495,115.76,59613
20090601|2009-05-21 06:30,21,115.76,115.85,115.75,115.77,34608
20090601|2009-05-21 07:00,21,115.775,115.805,115.75,115.795,15323
20090601|2009-05-21 07:30,21,115.79,115.81,115.75,115.805,14045
20090601|2009-05-21 08:00,21,115.81,115.9,115.81,115.84,15965
20090601|2009-05-21 08:30,21,115.84,115.865,115.775,115.82,18078
20090601|2009-05-21 09:00,21,115.815,115.95,115.785,115.85,36147
20090601|2009-05-21 09:30,21,115.845,115.875,115.76,115.82,20713
20090601|2009-05-21 10:00,21,115.825,115.825,115.635,115.7,22695
20090601|2009-05-21 10:30,21,115.7,115.72,115.6,115.605,15794
20090601|2009-05-21 11:00,21,115.605,115.61,115.48,115.51,16229
20090601|2009-05-21 11:30,21,115.505,115.565,115.485,115.52,4651
20090601|2009-05-21 12:00,21,115.515,115.525,115.45,115.525,4165
20090601|2009-05-21 12:30,21,115.515,115.52,115.4,115.405,1420
20090601|2009-05-21 13:00,21,115.415,115.445,115.38,115.425,979
20090601|2009-05-21 13:30,21,115.425,115.48,115.425,115.435,693
20090601|2009-05-21 14:00,21,115.445,115.475,115.435,115.44,676
20090601|2009-05-21 14:30,21,115.44,115.475,115.42,115.46,1124
20090601|2009-05-21 15:00,21,115.45,115.45,115.45,115.45,25
20090601|2009-05-22 01:00,22,115.4,115.465,115.27,115.405,14365
20090601|2009-05-22 01:30,22,115.405,115.495,115.37,115.39,11759
20090601|2009-05-22 02:00,22,115.395,115.47,115.34,115.405,28419
20090601|2009-05-22 02:30,22,115.4,115.48,115.385,115.415,15991
20090601|2009-05-22 03:00,22,115.415,115.46,115.38,115.415,11369
20090601|2009-05-22 03:30,22,115.415,115.47,115.39,115.435,18830
20090601|2009-05-22 04:00,22,115.43,115.49,115.405,115.485,12408
20090601|2009-05-22 04:30,22,115.49,115.52,115.465,115.49,8430
20090601|2009-05-22 05:00,22,115.49,115.49,115.45,115.48,15943
20090601|2009-05-22 05:30,22,115.475,115.5,115.445,115.445,9116
20090601|2009-05-22 06:00,22,115.44,115.45,115.405,115.425,9192
20090601|2009-05-22 06:30,22,115.425,115.45,115.4,115.43,12965
20090601|2009-05-22 07:00,22,115.425,115.485,115.415,115.47,13900
20090601|2009-05-22 07:30,22,115.465,115.465,115.38,115.395,13933
20090601|2009-05-22 08:00,22,115.4,115.415,115.315,115.37,17239
20090601|2009-05-22 08:30,22,115.37,115.495,115.35,115.46,22321
20090601|2009-05-22 09:00,22,115.46,115.48,115.355,115.355,15542
20090601|2009-05-22 09:30,22,115.36,115.445,115.345,115.41,15324
20090601|2009-05-22 10:00,22,115.415,115.44,115.33,115.38,10135
20090601|2009-05-22 10:30,22,115.38,115.425,115.345,115.35,13913
20090601|2009-05-22 11:00,22,115.35,115.365,115.2,115.245,10517
20090601|2009-05-22 11:30,22,115.25,115.27,115.215,115.225,2155
20090601|2009-05-22 12:00,22,115.22,115.235,115.18,115.215,688
20090601|2009-05-22 12:30,22,115.215,115.23,115.195,115.215,114
20090601|2009-05-22 13:00,22,115.21,115.225,115.195,115.2,62
20090601|2009-05-22 13:30,22,115.2,115.225,115.2,115.225,178
20090601|2009-05-22 14:00,22,115.22,115.225,115.19,115.21,125
20090601|2009-05-22 14:30,22,115.21,115.24,115.205,115.235,157
20090601|2009-05-25 01:00,25,115.13,115.175,115.06,115.14,5428
20090601|2009-05-25 01:30,25,115.14,115.145,114.705,114.745,32812
20090601|2009-05-25 02:00,25,114.745,114.86,114.72,114.845,13310
20090601|2009-05-25 02:30,25,114.845,114.91,114.795,114.9,12031
20090601|2009-05-25 03:00,25,114.895,114.945,114.88,114.925,12658
20090601|2009-05-25 03:30,25,114.925,114.97,114.91,114.94,8619
20090601|2009-05-25 04:00,25,114.94,114.94,114.84,114.855,6542
20090601|2009-05-25 04:30,25,114.85,114.875,114.81,114.87,6791
20090601|2009-05-25 05:00,25,114.865,114.91,114.845,114.905,5444
20090601|2009-05-25 05:30,25,114.905,114.93,114.9,114.92,4580
20090601|2009-05-25 06:00,25,114.92,114.93,114.88,114.915,3046
20090601|2009-05-25 06:30,25,114.92,114.93,114.915,114.915,898
20090601|2009-05-25 07:00,25,114.915,114.945,114.91,114.94,2565
20090601|2009-05-25 07:30,25,114.94,114.96,114.925,114.95,2818
20090601|2009-05-25 08:00,25,114.95,114.95,114.855,114.86,3706
20090601|2009-05-25 08:30,25,114.865,114.925,114.855,114.9,5437
20090601|2009-05-25 09:00,25,114.9,114.91,114.845,114.885,4544
20090601|2009-05-25 09:30,25,114.89,114.905,114.81,114.835,4108
20090601|2009-05-25 10:00,25,114.835,114.85,114.815,114.845,3516
20090601|2009-05-25 10:30,25,114.85,114.87,114.805,114.865,1706
20090601|2009-05-25 11:00,25,114.865,114.905,114.85,114.9,1245
20090601|2009-05-25 11:30,25,114.9,114.94,114.89,114.935,827
20090601|2009-05-25 12:00,25,114.94,114.94,114.865,114.87,185
20090601|2009-05-25 12:30,25,114.875,114.89,114.875,114.89,8
20090601|2009-05-25 13:30,25,114.88,114.88,114.88,114.88,1
20090601|2009-05-25 14:00,25,114.875,114.875,114.875,114.875,1
20090601|2009-05-25 14:30,25,114.9,114.9,114.825,114.825,50
20090601|2009-05-25 15:00,25,114.835,114.835,114.835,114.835,2
20090601|2009-05-26 01:00,26,114.83,114.97,114.83,114.94,7927
20090601|2009-05-26 01:30,26,114.935,114.99,114.93,114.95,7484
20090601|2009-05-26 02:00,26,114.945,114.965,114.865,114.965,21382
20090601|2009-05-26 02:30,26,114.97,115.005,114.955,114.97,18290
20090601|2009-05-26 03:00,26,114.97,114.98,114.935,114.94,16183
20090601|2009-05-26 03:30,26,114.935,114.96,114.845,114.89,21675
20090601|2009-05-26 04:00,26,114.885,114.91,114.835,114.89,21689
20090601|2009-05-26 04:30,26,114.89,114.905,114.865,114.875,15995
20090601|2009-05-26 05:00,26,114.875,114.965,114.865,114.95,19734
20090601|2009-05-26 05:30,26,114.95,114.99,114.94,114.97,15302
20090601|2009-05-26 06:00,26,114.965,114.975,114.93,114.965,11276
20090601|2009-05-26 06:30,26,114.965,115.005,114.93,114.955,11392
20090601|2009-05-26 07:00,26,114.955,114.995,114.925,114.99,10064
20090601|2009-05-26 07:30,26,114.99,115.005,114.95,114.98,12894
20090601|2009-05-26 08:00,26,114.985,115.09,114.98,115.065,23452
20090601|2009-05-26 08:30,26,115.065,115.065,114.94,114.94,34366
20090601|2009-05-26 09:00,26,114.935,115.04,114.87,114.885,46987
20090601|2009-05-26 09:30,26,114.88,114.9,114.835,114.84,26212
20090601|2009-05-26 10:00,26,114.84,114.87,114.75,114.75,28127
20090601|2009-05-26 10:30,26,114.75,114.82,114.75,114.775,19449
20090601|2009-05-26 11:00,26,114.775,114.775,114.71,114.715,6099
20090601|2009-05-26 11:30,26,114.72,114.725,114.66,114.725,7250
20090601|2009-05-26 12:00,26,114.72,114.75,114.72,114.735,1395
20090601|2009-05-26 12:30,26,114.735,114.765,114.705,114.705,440
20090601|2009-05-26 13:00,26,114.7,114.71,114.69,114.695,49
20090601|2009-05-26 13:30,26,114.705,114.71,114.69,114.69,120
20090601|2009-05-26 14:00,26,114.69,114.69,114.65,114.675,249
20090601|2009-05-26 14:30,26,114.665,114.665,114.63,114.65,422
20090601|2009-05-26 15:00,26,114.65,114.65,114.65,114.65,18
20090601|2009-05-27 01:00,27,114.65,114.69,114.645,114.68,12189
20090601|2009-05-27 01:30,27,114.68,114.7,114.63,114.665,7402
20090601|2009-05-27 02:00,27,114.665,114.67,114.575,114.625,29565
20090601|2009-05-27 02:30,27,114.63,114.675,114.595,114.675,18552
20090601|2009-05-27 03:00,27,114.675,114.685,114.605,114.625,16166
20090601|2009-05-27 03:30,27,114.625,114.635,114.575,114.62,21139
20090601|2009-05-27 04:00,27,114.62,114.66,114.605,114.63,14490
20090601|2009-05-27 04:30,27,114.625,114.645,114.61,114.64,10890
20090601|2009-05-27 05:00,27,114.64,114.65,114.56,114.565,33024
20090601|2009-05-27 05:30,27,114.565,114.615,114.555,114.615,24358
20090601|2009-05-27 06:00,27,114.615,114.665,114.595,114.645,15184
20090601|2009-05-27 06:30,27,114.645,114.7,114.64,114.685,12907
20090601|2009-05-27 07:00,27,114.685,114.715,114.665,114.71,17054
20090601|2009-05-27 07:30,27,114.705,114.74,114.685,114.715,35037
20090601|2009-05-27 08:00,27,114.715,114.725,114.65,114.7,25506
20090601|2009-05-27 08:30,27,114.695,114.77,114.635,114.64,27421
20090601|2009-05-27 09:00,27,114.635,114.74,114.63,114.645,25368
20090601|2009-05-27 09:30,27,114.645,114.715,114.625,114.695,24332
20090601|2009-05-27 10:00,27,114.69,114.715,114.65,114.685,24253
20090601|2009-05-27 10:30,27,114.68,114.71,114.67,114.69,13665
20090601|2009-05-27 11:00,27,114.69,114.695,114.655,114.67,5701
20090601|2009-05-27 11:30,27,114.665,114.685,114.64,114.675,6455
20090601|2009-05-27 12:00,27,114.675,114.685,114.615,114.62,1802
20090601|2009-05-27 12:30,27,114.615,114.615,114.515,114.555,3394
20090601|2009-05-27 13:00,27,114.55,114.575,114.48,114.525,852
20090601|2009-05-27 13:30,27,114.52,114.56,114.49,114.49,1138
20090601|2009-05-27 14:00,27,114.49,114.495,114.415,114.455,1171
20090601|2009-05-27 14:30,27,114.45,114.47,114.445,114.465,206
20090601|2009-05-27 15:00,27,114.47,114.47,114.47,114.47,15
20090601|2009-05-28 01:00,28,114.4,114.51,114.35,114.475,13877
20090601|2009-05-28 01:30,28,114.475,114.54,114.455,114.5,11710
20090601|2009-05-28 02:00,28,114.5,114.555,114.47,114.535,16920
20090601|2009-05-28 02:30,28,114.54,114.635,114.54,114.63,21176
20090601|2009-05-28 03:00,28,114.63,114.645,114.585,114.62,28205
20090601|2009-05-28 03:30,28,114.615,114.62,114.55,114.575,23528
20090601|2009-05-28 04:00,28,114.575,114.585,114.515,114.55,23611
20090601|2009-05-28 04:30,28,114.55,114.585,114.525,114.565,25142
20090601|2009-05-28 05:00,28,114.565,114.58,114.545,114.565,12485
20090601|2009-05-28 05:30,28,114.565,114.595,114.56,114.595,11404
20090601|2009-05-28 06:00,28,114.59,114.595,114.56,114.575,9990
20090601|2009-05-28 06:30,28,114.575,114.595,114.55,114.58,8451
20090601|2009-05-28 07:00,28,114.58,114.595,114.53,114.57,9950
20090601|2009-05-28 07:30,28,114.57,114.59,114.525,114.585,11521
20090601|2009-05-28 08:00,28,114.585,114.705,114.585,114.66,35883
20090601|2009-05-28 08:30,28,114.66,114.69,114.6,114.615,27552
20090601|2009-05-28 09:00,28,114.62,114.68,114.59,114.64,32096
20090601|2009-05-28 09:30,28,114.64,114.705,114.64,114.685,19789
20090601|2009-05-28 10:00,28,114.69,114.69,114.615,114.62,26225
20090601|2009-05-28 10:30,28,114.62,114.67,114.575,114.595,9794
20090601|2009-05-28 11:00,28,114.595,114.605,114.53,114.535,5795
20090601|2009-05-28 11:30,28,114.535,114.59,114.535,114.575,4304
20090601|2009-05-28 12:00,28,114.575,114.615,114.535,114.55,2887
20090601|2009-05-28 12:30,28,114.55,114.565,114.525,114.555,319
20090601|2009-05-28 13:00,28,114.555,114.6,114.545,114.58,363
20090601|2009-05-28 13:30,28,114.58,114.595,114.575,114.585,86
20090601|2009-05-28 14:00,28,114.58,114.605,114.555,114.605,356
20090601|2009-05-28 14:30,28,114.61,114.62,114.6,114.62,467
20090601|2009-05-28 15:00,28,114.625,114.625,114.625,114.625,2
20090601|2009-05-29 01:00,29,114.625,114.725,114.625,114.69,10835
20090601|2009-05-29 01:30,29,114.69,114.7,114.655,114.69,5293
20090601|2009-05-29 02:00,29,114.69,114.785,114.66,114.75,19068
20090601|2009-05-29 02:30,29,114.75,114.86,114.75,114.845,24545
20090601|2009-05-29 03:00,29,114.845,114.845,114.8,114.815,13174
20090601|2009-05-29 03:30,29,114.82,114.895,114.78,114.885,17843
20090601|2009-05-29 04:00,29,114.885,114.945,114.85,114.885,22741
20090601|2009-05-29 04:30,29,114.885,114.915,114.855,114.865,20567
20090601|2009-05-29 05:00,29,114.86,114.955,114.845,114.94,16963
20090601|2009-05-29 05:30,29,114.94,114.95,114.9,114.925,19507
20090601|2009-05-29 06:00,29,114.93,114.95,114.885,114.91,15249
20090601|2009-05-29 06:30,29,114.91,114.95,114.83,114.94,19283
20090601|2009-05-29 07:00,29,114.945,114.95,114.885,114.91,19823
20090601|2009-05-29 07:30,29,114.91,114.995,114.9,114.925,21169
20090601|2009-05-29 08:00,29,114.925,114.945,114.725,114.755,26158
20090601|2009-05-29 08:30,29,114.75,114.915,114.75,114.835,27452
20090601|2009-05-29 09:00,29,114.835,114.87,114.7,114.77,22077
20090601|2009-05-29 09:30,29,114.77,114.865,114.76,114.865,14370
20090601|2009-05-29 10:00,29,114.865,115.05,114.85,115.015,39627
20090601|2009-05-29 10:30,29,115.015,115.085,115.015,115.025,16186
20090601|2009-05-29 11:00,29,115.025,115.055,115.005,115.03,10677
20090601|2009-05-29 11:30,29,115.02,115.025,114.98,115.015,3818
20090601|2009-05-29 12:00,29,115.015,115.12,115.005,115.07,2462
20090601|2009-05-29 12:30,29,115.085,115.085,115.02,115.035,448
20090601|2009-05-29 13:00,29,115.035,115.04,115.025,115.03,231
20090601|2009-05-29 13:30,29,115.025,115.05,115.02,115.05,86
20090601|2009-05-29 14:00,29,115.05,115.065,115.03,115.04,169
20090601|2009-05-29 14:30,29,115.04,115.06,115.025,115.06,230
20090601|2009-05-29 15:00,29,115.045,115.045,115.045,115.045,86
20090601|2009-06-01 01:00,1,114.995,115.005,114.94,114.97,8267
20090601|2009-06-01 01:30,1,114.97,115.02,114.96,114.99,3049
20090601|2009-06-01 02:00,1,114.985,114.985,114.875,114.96,13215
20090601|2009-06-01 02:30,1,114.96,114.995,114.91,114.92,15377
20090601|2009-06-01 03:00,1,114.915,114.97,114.9,114.915,10773
20090601|2009-06-01 03:30,1,114.915,114.945,114.9,114.905,3263
20090601|2009-06-01 04:00,1,114.905,114.94,114.905,114.93,5833
20090601|2009-06-01 04:30,1,114.925,114.985,114.92,114.975,13142
20090601|2009-06-01 05:00,1,114.975,115.03,114.955,115.02,11285
20090601|2009-06-01 05:30,1,115.02,115.04,114.97,115,5907
20090601|2009-06-01 06:00,1,115,115.005,114.965,114.97,4148
20090601|2009-06-01 06:30,1,114.97,115.02,114.95,114.95,6219
20090601|2009-06-01 07:00,1,114.95,114.96,114.895,114.895,5815
20090601|2009-06-01 07:30,1,114.89,114.9,114.83,114.855,16986
20090601|2009-06-01 08:00,1,114.86,114.865,114.655,114.69,26044
20090601|2009-06-01 08:30,1,114.69,114.795,114.685,114.755,17439
20090601|2009-06-01 09:00,1,114.75,114.77,114.67,114.73,19200
20090601|2009-06-01 09:30,1,114.735,114.775,114.705,114.705,16696
20090601|2009-06-01 10:00,1,114.705,114.74,114.68,114.715,21547
20090601|2009-06-01 10:30,1,114.715,114.735,114.67,114.685,8615
20090601|2009-06-01 11:00,1,114.685,114.685,114.6,114.605,5106
20090601|2009-06-01 11:30,1,114.605,114.64,114.52,114.545,5665
20090601|2009-06-01 12:00,1,114.55,114.61,114.55,114.61,1682
20090601|2009-06-01 12:30,1,114.6,114.625,114.53,114.54,664
20090601|2009-06-01 13:00,1,114.54,114.555,114.475,114.545,1607
20090601|2009-06-01 13:30,1,114.545,114.55,114.515,114.53,457
20090601|2009-06-01 14:00,1,114.54,114.54,114.49,114.5,266
20090601|2009-06-01 14:30,1,114.495,114.54,114.495,114.54,258
20090601|2009-06-01 15:00,1,114.54,114.54,114.54,114.54,22
20090601|2009-06-02 01:00,2,114.63,114.67,114.54,114.575,8850
20090601|2009-06-02 01:30,2,114.575,114.7,114.565,114.69,12404
20090601|2009-06-02 02:00,2,114.69,114.76,114.665,114.75,12435
20090601|2009-06-02 02:30,2,114.75,114.775,114.7,114.73,14651
20090601|2009-06-02 03:00,2,114.735,114.81,114.725,114.78,25279
20090601|2009-06-02 03:30,2,114.78,114.82,114.765,114.775,22181
20090601|2009-06-02 04:00,2,114.765,114.795,114.725,114.785,19483
20090601|2009-06-02 04:30,2,114.785,114.865,114.75,114.81,30765
20090601|2009-06-02 05:00,2,114.81,114.87,114.805,114.86,12115
20090601|2009-06-02 05:30,2,114.86,114.9,114.84,114.855,17840
20090601|2009-06-02 06:00,2,114.855,114.865,114.79,114.815,11781
20090601|2009-06-02 06:30,2,114.815,114.875,114.805,114.845,11958
20090601|2009-06-02 07:00,2,114.845,114.88,114.81,114.875,16340
20090601|2009-06-02 07:30,2,114.87,114.89,114.82,114.84,24693
20090601|2009-06-02 08:00,2,114.84,114.88,114.83,114.87,30964
20090601|2009-06-02 08:30,2,114.865,114.905,114.82,114.83,32895
20090601|2009-06-02 09:00,2,114.83,114.865,114.77,114.835,36994
20090601|2009-06-02 09:30,2,114.835,114.875,114.75,114.84,29460
20090601|2009-06-02 10:00,2,114.845,114.86,114.795,114.845,22693
20090601|2009-06-02 10:30,2,114.84,114.885,114.815,114.88,15633
20090601|2009-06-02 11:00,2,114.88,114.88,114.845,114.87,6927
20090601|2009-06-02 11:30,2,114.875,114.88,114.855,114.86,3583
20090601|2009-06-02 12:00,2,114.86,114.86,114.82,114.82,1533
20090601|2009-06-02 12:30,2,114.815,114.85,114.81,114.84,1926
20090601|2009-06-02 13:00,2,114.84,114.86,114.805,114.81,362
20090601|2009-06-02 13:30,2,114.815,114.875,114.81,114.875,149
20090601|2009-06-02 14:00,2,114.875,114.885,114.86,114.88,296
20090601|2009-06-02 14:30,2,114.875,114.885,114.87,114.88,490
20090601|2009-06-02 15:00,2,114.885,114.885,114.885,114.885,7
20090601|2009-06-03 01:00,3,114.91,114.985,114.8,114.835,10773
20090601|2009-06-03 01:30,3,114.835,114.835,114.76,114.785,14601
20090601|2009-06-03 02:00,3,114.785,114.865,114.78,114.85,21558
20090601|2009-06-03 02:30,3,114.855,115.01,114.85,115.005,24236
20090601|2009-06-03 03:00,3,115.01,115.075,114.965,115.04,38247
20090601|2009-06-03 03:30,3,115.04,115.08,115.005,115.08,30507
20090601|2009-06-03 04:00,3,115.08,115.295,115.08,115.225,63257
20090601|2009-06-03 04:30,3,115.22,115.25,115.185,115.225,38407
20090601|2009-06-03 05:00,3,115.225,115.28,115.16,115.17,37588
20090601|2009-06-03 05:30,3,115.165,115.225,115.145,115.17,27517
20090601|2009-06-03 06:00,3,115.175,115.26,115.175,115.23,20932
20090601|2009-06-03 06:30,3,115.225,115.26,115.205,115.205,17348
20090601|2009-06-03 07:00,3,115.205,115.265,115.175,115.235,31154
20090601|2009-06-03 07:30,3,115.235,115.24,115.165,115.21,25856
20090601|2009-06-03 08:00,3,115.21,115.235,115.19,115.2,19526
20090601|2009-06-03 08:30,3,115.195,115.25,115.165,115.245,26242
20090601|2009-06-03 09:00,3,115.245,115.335,115.17,115.3,39088
20090601|2009-06-03 09:30,3,115.3,115.315,115.195,115.2,29365
20090601|2009-06-03 10:00,3,115.2,115.255,115.175,115.23,24371
20090601|2009-06-03 10:30,3,115.23,115.26,115.19,115.24,10247
20090601|2009-06-03 11:00,3,115.245,115.27,115.18,115.185,6252
20090601|2009-06-03 11:30,3,115.185,115.265,115.185,115.265,4576
20090601|2009-06-03 12:00,3,115.265,115.275,115.245,115.26,1198
20090601|2009-06-03 12:30,3,115.255,115.275,115.24,115.265,276
20090601|2009-06-03 13:00,3,115.27,115.27,115.245,115.245,61
20090601|2009-06-03 13:30,3,115.255,115.275,115.245,115.255,102
20090601|2009-06-03 14:00,3,115.255,115.255,115.225,115.225,219
20090601|2009-06-03 14:30,3,115.235,115.25,115.21,115.215,377
20090601|2009-06-04 01:00,4,115.16,115.16,115.06,115.08,28871
20090601|2009-06-04 01:30,4,115.07,115.09,115.03,115.06,13775
20090601|2009-06-04 02:00,4,115.06,115.07,114.965,115,31253
20090601|2009-06-04 02:30,4,115.005,115.07,114.995,115.03,26744
20090601|2009-06-04 03:00,4,115.03,115.05,115,115.005,42909
20090601|2009-06-04 03:30,4,115.005,115.05,114.995,115.015,31400
20090601|2009-06-04 04:00,4,115.02,115.075,115.005,115.075,31939
20090601|2009-06-04 04:30,4,115.07,115.085,115.015,115.04,21014
20090601|2009-06-04 05:00,4,115.035,115.125,115.035,115.12,25580
20090601|2009-06-04 05:30,4,115.12,115.13,115.095,115.13,23406
20090601|2009-06-04 06:00,4,115.125,115.215,115.11,115.17,21280
20090601|2009-06-04 06:30,4,115.17,115.195,115.12,115.19,22506
20090601|2009-06-04 07:00,4,115.19,115.32,115.16,115.31,26530
20090601|2009-06-04 07:30,4,115.31,115.36,115.11,115.165,50233
20090601|2009-06-04 08:00,4,115.165,115.175,114.865,114.935,52162
20090601|2009-06-04 08:30,4,114.93,114.935,114.65,114.76,57533
20090601|2009-06-04 09:00,4,114.76,114.87,114.745,114.8,19593
20090601|2009-06-04 09:30,4,114.795,114.805,114.695,114.74,28624
20090601|2009-06-04 10:00,4,114.745,114.77,114.65,114.675,29824
20090601|2009-06-04 10:30,4,114.68,114.71,114.665,114.71,10951
20090601|2009-06-04 11:00,4,114.715,114.775,114.71,114.735,7169
20090601|2009-06-04 11:30,4,114.72,114.75,114.655,114.69,3154
20090601|2009-06-04 12:00,4,114.7,114.705,114.65,114.66,1014
20090601|2009-06-04 12:30,4,114.655,114.655,114.625,114.64,353
20090601|2009-06-04 13:00,4,114.64,114.645,114.595,114.62,483
20090601|2009-06-04 13:30,4,114.615,114.615,114.57,114.57,135
20090601|2009-06-04 14:00,4,114.57,114.595,114.55,114.58,205
20090601|2009-06-04 14:30,4,114.58,114.6,114.57,114.6,228
20090601|2009-06-04 15:00,4,114.62,114.62,114.62,114.62,1
20090601|2009-06-05 01:00,5,114.645,114.67,114.46,114.49,11062
20090601|2009-06-05 01:30,5,114.49,114.525,114.375,114.395,13189
20090601|2009-06-05 02:00,5,114.4,114.44,114.31,114.435,19190
20090601|2009-06-05 02:30,5,114.435,114.53,114.435,114.485,16280
20090601|2009-06-05 03:00,5,114.49,114.56,114.49,114.555,11139
20090601|2009-06-05 03:30,5,114.555,114.555,114.445,114.465,14611
20090601|2009-06-05 04:00,5,114.465,114.48,114.43,114.465,10702
20090601|2009-06-05 04:30,5,114.465,114.6,114.465,114.555,18861
20090601|2009-06-05 05:00,5,114.555,114.58,114.505,114.51,9335
20090601|2009-06-05 05:30,5,114.51,114.515,114.445,114.445,7990
20090601|2009-06-05 06:00,5,114.445,114.45,114.38,114.405,15781
20090601|2009-06-05 06:30,5,114.405,114.425,114.32,114.35,9305
20090601|2009-06-05 07:00,5,114.35,114.355,114.04,114.05,10295
20090601|2009-06-05 07:30,5,114.05,114.16,113.95,114.09,14438
20090601|2009-06-05 08:00,5,114.095,114.15,114.07,114.075,10191
20090601|2009-06-05 08:30,5,114.07,114.16,114.005,114.11,8118
20090601|2009-06-05 09:00,5,114.11,114.135,114.01,114.02,4322
20090601|2009-06-05 09:30,5,114.02,114.02,113.835,113.905,5072
20090601|2009-06-05 10:00,5,113.9,113.935,113.89,113.92,8972
20090601|2009-06-05 10:30,5,113.915,113.96,113.89,113.9,4604
20090601|2009-06-05 11:00,5,113.9,113.915,113.78,113.835,2067
20090601|2009-06-05 11:30,5,113.83,113.86,113.81,113.815,2097
20090601|2009-06-05 12:00,5,113.805,113.81,113.735,113.735,1972
20090601|2009-06-05 12:30,5,113.745,113.745,113.71,113.71,1722
20090601|2009-06-05 13:00,5,113.725,113.74,113.705,113.72,603
20090601|2009-06-05 13:30,5,113.73,113.73,113.69,113.69,150
20090601|2009-06-05 14:00,5,113.72,113.77,113.72,113.77,12
20090601|2009-06-05 14:30,5,113.74,113.77,113.69,113.77,19
20090601|2009-06-08 01:00,8,113.62,113.865,113.58,113.79,988
20090601|2009-06-08 01:30,8,113.8,113.8,113.645,113.67,1753
20090601|2009-06-08 02:00,8,113.67,113.82,113.67,113.7,4353
20090601|2009-06-08 02:30,8,113.7,113.775,113.65,113.735,2405
20090601|2009-06-08 03:00,8,113.71,113.75,113.66,113.75,2936
20090601|2009-06-08 03:30,8,113.77,113.81,113.765,113.795,1577
20090601|2009-06-08 04:00,8,113.8,113.82,113.76,113.76,873
20090601|2009-06-08 04:30,8,113.76,113.86,113.76,113.845,981
20090601|2009-06-08 05:00,8,113.83,113.9,113.775,113.84,1822
20090901|2009-03-12 02:30,12,116.245,116.245,116.245,116.245,1
20090901|2009-03-12 05:00,12,116.28,116.28,116.28,116.28,1
20090901|2009-03-12 08:30,12,116.535,116.535,116.535,116.535,1
20090901|2009-03-16 09:00,16,115.835,115.835,115.835,115.835,500
20090901|2009-03-18 03:30,18,115.31,115.31,115.3,115.3,16
20090901|2009-03-18 04:00,18,115.415,115.49,115.415,115.43,27
20090901|2009-03-18 09:30,18,115.44,115.44,115.44,115.44,11
20090901|2009-03-20 10:00,20,116.26,116.26,116.26,116.26,373
20090901|2009-03-24 03:30,24,115.665,115.665,115.665,115.665,1
20090901|2009-03-25 05:30,25,115.395,115.395,115.395,115.395,1
20090901|2009-03-25 08:00,25,115.535,115.535,115.535,115.535,1
20090901|2009-03-25 11:30,25,115.51,115.51,115.51,115.51,250
20090901|2009-03-25 12:30,25,115.415,115.415,115.415,115.415,500
20090901|2009-03-26 02:00,26,115.25,115.25,115.25,115.25,1
20090901|2009-03-26 02:30,26,115.25,115.25,115.25,115.25,1
20090901|2009-03-26 03:30,26,115.29,115.33,115.29,115.33,2
20090901|2009-03-31 02:00,31,116.39,116.39,116.39,116.39,1
20090901|2009-03-31 09:30,31,116.53,116.53,116.53,116.53,486
20090901|2009-03-31 10:00,31,116.495,116.495,116.495,116.495,1
20090901|2009-04-06 03:00,6,115.055,115.055,115.055,115.055,1
20090901|2009-04-06 03:30,6,115,115.055,115,115.055,2
20090901|2009-04-06 04:30,6,115.065,115.065,115.065,115.065,1
20090901|2009-04-06 07:00,6,115.14,115.14,115.14,115.14,1
20090901|2009-04-06 07:30,6,115.18,115.18,115.18,115.18,1
20090901|2009-04-06 08:00,6,115.245,115.245,115.245,115.245,1
20090901|2009-04-07 07:30,7,115.38,115.38,115.38,115.38,1
20090901|2009-04-07 10:30,7,115.33,115.33,115.33,115.33,6
20090901|2009-04-08 03:30,8,115.635,115.635,115.635,115.635,1
20090901|2009-04-08 04:30,8,115.555,115.555,115.555,115.555,1
20090901|2009-04-09 08:00,9,115.345,115.345,115.345,115.345,930
20090901|2009-04-14 07:30,14,115.725,115.725,115.725,115.725,1
20090901|2009-04-15 02:30,15,115.945,115.945,115.945,115.945,1
20090901|2009-04-15 07:30,15,116.02,116.02,116.02,116.02,3
20090901|2009-04-15 10:00,15,116.085,116.085,116.085,116.085,1
20090901|2009-04-16 01:00,16,115.9,115.9,115.9,115.9,1
20090901|2009-04-16 04:30,16,115.735,115.785,115.735,115.785,6
20090901|2009-04-16 06:30,16,115.71,115.71,115.71,115.71,1
20090901|2009-04-16 09:00,16,115.67,115.67,115.67,115.67,1
20090901|2009-04-17 02:00,17,115.74,115.74,115.74,115.74,1
20090901|2009-04-17 07:00,17,115.37,115.37,115.37,115.37,1
20090901|2009-04-20 02:30,20,115.415,115.415,115.415,115.415,1
20090901|2009-04-20 08:00,20,115.55,115.55,115.55,115.55,1
20090901|2009-04-20 09:30,20,115.83,115.83,115.83,115.83,1025
20090901|2009-04-21 05:30,21,115.9,115.9,115.9,115.9,5
20090901|2009-04-22 01:00,22,115.65,115.65,115.65,115.65,1
20090901|2009-04-22 02:30,22,115.7,115.7,115.67,115.67,6
20090901|2009-04-22 03:30,22,115.795,115.795,115.795,115.795,1
20090901|2009-04-22 07:00,22,115.915,115.915,115.915,115.915,1
20090901|2009-04-22 08:30,22,115.74,115.74,115.74,115.74,2
20090901|2009-04-24 02:30,24,115.45,115.45,115.45,115.45,55
20090901|2009-04-24 03:00,24,115.41,115.41,115.41,115.41,55
20090901|2009-04-24 07:00,24,115.595,115.595,115.595,115.595,1500
20090901|2009-04-24 11:30,24,115.69,115.69,115.69,115.69,2
20090901|2009-04-27 01:30,27,116.16,116.16,116.16,116.16,1
20090901|2009-04-27 02:00,27,116.12,116.12,116.12,116.12,1
20090901|2009-04-27 02:30,27,116.095,116.095,116.095,116.095,1
20090901|2009-04-27 07:00,27,115.95,115.965,115.95,115.965,37
20090901|2009-04-27 07:30,27,115.965,116,115.965,116,120
20090901|2009-04-27 08:00,27,115.965,115.965,115.965,115.965,28
20090901|2009-04-27 08:30,27,115.95,115.95,115.95,115.95,1
20090901|2009-04-28 01:30,28,116.07,116.07,116.07,116.07,1
20090901|2009-04-28 09:00,28,116.005,116.005,116.005,116.005,1
20090901|2009-04-29 08:30,29,115.97,115.97,115.97,115.97,1
20090901|2009-04-29 11:30,29,116.11,116.11,116.11,116.11,1
20090901|2009-04-30 03:30,30,115.79,115.79,115.765,115.765,7
20090901|2009-04-30 04:00,30,115.855,115.855,115.845,115.845,2
20090901|2009-04-30 07:30,30,115.715,115.715,115.715,115.715,1
20090901|2009-04-30 08:00,30,115.75,115.75,115.75,115.75,1
20090901|2009-04-30 09:00,30,115.885,115.885,115.885,115.885,1
20090901|2009-04-30 09:30,30,115.9,115.9,115.9,115.9,1
20090901|2009-05-05 09:00,5,115.8,115.8,115.8,115.8,1
20090901|2009-05-05 09:30,5,115.845,115.845,115.845,115.845,1
20090901|2009-05-06 01:30,6,115.91,115.91,115.91,115.91,1
20090901|2009-05-06 02:00,6,115.79,115.79,115.79,115.79,1
20090901|2009-05-06 03:30,6,115.705,115.705,115.705,115.705,1
20090901|2009-05-06 07:30,6,115.545,115.545,115.545,115.545,1
20090901|2009-05-06 10:00,6,115.805,115.805,115.805,115.805,1
20090901|2009-05-06 10:30,6,115.835,115.835,115.835,115.835,2
20090901|2009-05-07 04:00,7,115.375,115.375,115.375,115.375,1
20090901|2009-05-07 05:30,7,115.21,115.21,115.21,115.21,83
20090901|2009-05-07 06:00,7,115.32,115.32,115.32,115.32,1
20090901|2009-05-07 08:00,7,115.225,115.23,115.03,115.03,252
20090901|2009-05-07 08:30,7,115.03,115.03,115.03,115.03,210
20090901|2009-05-08 02:00,8,115.115,115.115,115.035,115.075,15
20090901|2009-05-08 02:30,8,115.055,115.065,114.985,114.985,25
20090901|2009-05-08 03:00,8,114.9,114.9,114.9,114.9,2
20090901|2009-05-08 03:30,8,114.93,114.93,114.93,114.93,2
20090901|2009-05-08 04:30,8,114.985,114.985,114.985,114.985,2
20090901|2009-05-08 06:30,8,114.845,114.845,114.845,114.845,1
20090901|2009-05-08 08:00,8,115.08,115.08,115.08,115.08,1
20090901|2009-05-08 09:00,8,114.985,114.985,114.985,114.985,1
20090901|2009-05-08 11:00,8,115.02,115.02,115.02,115.02,2
20090901|2009-05-11 01:30,11,115.21,115.21,115.21,115.21,1
20090901|2009-05-11 02:30,11,115.275,115.275,115.275,115.275,1
20090901|2009-05-11 03:00,11,115.22,115.22,115.22,115.22,2
20090901|2009-05-11 04:30,11,115.195,115.195,115.195,115.195,1
20090901|2009-05-11 05:30,11,115.235,115.235,115.235,115.235,1
20090901|2009-05-11 08:30,11,115.245,115.27,115.245,115.27,2
20090901|2009-05-11 10:00,11,115.195,115.195,115.195,115.195,1
20090901|2009-05-11 10:30,11,115.225,115.225,115.225,115.225,458
20090901|2009-05-12 03:30,12,115.01,115.01,115.01,115.01,1
20090901|2009-05-12 04:00,12,114.99,114.99,114.99,114.99,1
20090901|2009-05-12 04:30,12,114.99,115.04,114.99,114.995,219
20090901|2009-05-12 05:00,12,115.04,115.07,115.04,115.05,293
20090901|2009-05-12 10:00,12,115.05,115.05,115.05,115.05,1
20090901|2009-05-12 10:30,12,115.07,115.07,115.07,115.07,7
20090901|2009-05-13 04:30,13,115.245,115.245,115.245,115.245,1
20090901|2009-05-13 06:00,13,115.285,115.285,115.285,115.285,60
20090901|2009-05-13 08:30,13,115.58,115.58,115.58,115.58,1
20090901|2009-05-13 09:30,13,115.64,115.64,115.64,115.64,1
20090901|2009-05-13 10:00,13,115.59,115.59,115.59,115.59,48
20090901|2009-05-14 02:00,14,115.62,115.62,115.62,115.62,1
20090901|2009-05-14 04:00,14,115.62,115.62,115.62,115.62,23
20090901|2009-05-14 04:30,14,115.62,115.62,115.62,115.62,1
20090901|2009-05-14 05:00,14,115.66,115.66,115.66,115.66,1
20090901|2009-05-14 06:00,14,115.8,115.85,115.8,115.85,6
20090901|2009-05-14 06:30,14,115.81,115.815,115.81,115.815,2
20090901|2009-05-14 09:30,14,115.815,115.825,115.815,115.825,2
20090901|2009-05-14 10:00,14,115.76,115.76,115.76,115.76,13
20090901|2009-05-14 13:30,14,115.8,115.8,115.8,115.8,1
20090901|2009-05-15 02:00,15,115.85,115.85,115.85,115.85,1
20090901|2009-05-15 03:30,15,115.9,115.9,115.9,115.9,1
20090901|2009-05-15 04:00,15,115.89,115.89,115.89,115.89,26
20090901|2009-05-15 09:30,15,115.575,115.575,115.57,115.57,4
20090901|2009-05-15 10:00,15,115.54,115.555,115.54,115.555,6
20090901|2009-05-15 10:30,15,115.555,115.585,115.555,115.585,24
20090901|2009-05-15 14:30,15,115.48,115.48,115.48,115.48,1
20090901|2009-05-18 01:00,18,115.68,115.68,115.68,115.68,1
20090901|2009-05-18 02:00,18,115.7,115.7,115.7,115.7,1
20090901|2009-05-18 04:00,18,115.7,115.7,115.7,115.7,1
20090901|2009-05-18 05:00,18,115.69,115.7,115.69,115.7,2
20090901|2009-05-18 09:30,18,115.7,115.7,115.7,115.7,1
20090901|2009-05-18 10:00,18,115.68,115.68,115.68,115.68,1
20090901|2009-05-18 10:30,18,115.69,115.69,115.69,115.69,4
20090901|2009-05-19 01:30,19,115.27,115.315,115.27,115.315,2
20090901|2009-05-19 02:00,19,115.325,115.325,115.325,115.325,1
20090901|2009-05-19 03:00,19,115.29,115.29,115.29,115.29,1000
20090901|2009-05-19 03:30,19,115.31,115.31,115.29,115.29,101
20090901|2009-05-19 04:00,19,115.305,115.31,115.305,115.31,10
20090901|2009-05-19 07:30,19,115.3,115.3,115.285,115.285,2
20090901|2009-05-19 10:30,19,115.145,115.15,115.145,115.15,50
20090901|2009-05-20 01:00,20,115.09,115.09,115.09,115.09,1
20090901|2009-05-20 02:00,20,115.01,115.01,115.01,115.01,20
20090901|2009-05-20 03:30,20,114.92,114.92,114.92,114.92,20
20090901|2009-05-20 04:00,20,115,115.01,115,115,151
20090901|2009-05-20 04:30,20,115,115,115,115,19
20090901|2009-05-20 05:00,20,115.03,115.07,115.03,115.07,102
20090901|2009-05-20 08:00,20,115.11,115.11,115.11,115.11,10
20090901|2009-05-20 08:30,20,115.1,115.1,115.1,115.1,100
20090901|2009-05-20 09:00,20,115.035,115.035,115.035,115.035,100
20090901|2009-05-20 09:30,20,114.995,114.995,114.995,114.995,4
20090901|2009-05-20 10:00,20,115.065,115.065,115.06,115.06,2
20090901|2009-05-20 13:30,20,115.12,115.13,115.12,115.13,13
20090901|2009-05-20 14:30,20,115.125,115.125,115.125,115.125,1
20090901|2009-05-21 01:30,21,115.095,115.095,115.095,115.095,60
20090901|2009-05-21 03:30,21,115.145,115.17,115.145,115.17,12
20090901|2009-05-21 04:00,21,115.15,115.15,115.15,115.15,10
20090901|2009-05-21 04:30,21,115.165,115.21,115.165,115.21,109
20090901|2009-05-21 05:00,21,115.21,115.21,115.21,115.21,9
20090901|2009-05-21 05:30,21,115.21,115.21,115.205,115.205,597
20090901|2009-05-21 06:00,21,115.21,115.52,115.21,115.475,654
20090901|2009-05-21 06:30,21,115.505,115.565,115.505,115.565,649
20090901|2009-05-21 07:00,21,115.5,115.5,115.49,115.49,1600
20090901|2009-05-21 07:30,21,115.505,115.53,115.49,115.53,1549
20090901|2009-05-21 08:00,21,115.62,115.62,115.585,115.585,1160
20090901|2009-05-21 08:30,21,115.58,115.58,115.55,115.55,3
20090901|2009-05-21 09:00,21,115.59,115.625,115.59,115.625,215
20090901|2009-05-21 09:30,21,115.505,115.505,115.505,115.505,22
20090901|2009-05-21 10:00,21,115.4,115.4,115.4,115.4,1
20090901|2009-05-21 12:30,21,115.105,115.105,115.105,115.105,1
20090901|2009-05-21 14:00,21,115.15,115.15,115.15,115.15,1
20090901|2009-05-22 01:30,22,115.13,115.13,115.13,115.13,1
20090901|2009-05-22 02:00,22,115.17,115.17,115.07,115.07,2
20090901|2009-05-22 03:30,22,115.135,115.135,115.135,115.135,1
20090901|2009-05-22 05:00,22,115.145,115.145,115.145,115.145,2
20090901|2009-05-22 05:30,22,115.17,115.17,115.14,115.14,1070
20090901|2009-05-22 08:30,22,115.07,115.07,115.07,115.07,103
20090901|2009-05-22 09:30,22,115.065,115.09,115.065,115.09,252
20090901|2009-05-22 10:00,22,115.045,115.045,115.045,115.045,30
20090901|2009-05-22 11:00,22,114.985,114.985,114.985,114.985,15
20090901|2009-05-22 11:30,22,114.87,114.87,114.87,114.87,1
20090901|2009-05-25 01:30,25,114.48,114.48,114.42,114.42,60
20090901|2009-05-25 02:30,25,114.485,114.485,114.47,114.47,20
20090901|2009-05-25 03:00,25,114.56,114.56,114.56,114.56,1
20090901|2009-05-25 03:30,25,114.6,114.6,114.6,114.6,100
20090901|2009-05-25 04:30,25,114.465,114.47,114.465,114.47,67
20090901|2009-05-25 05:00,25,114.545,114.545,114.545,114.545,20
20090901|2009-05-25 07:30,25,114.6,114.6,114.6,114.6,23
20090901|2009-05-25 08:30,25,114.515,114.535,114.515,114.525,46
20090901|2009-05-25 10:00,25,114.49,114.49,114.485,114.485,58
20090901|2009-05-25 12:00,25,114.535,114.535,114.535,114.535,2
20090901|2009-05-25 14:30,25,114.53,114.53,114.53,114.53,1
20090901|2009-05-26 01:00,26,114.56,114.56,114.515,114.515,50
20090901|2009-05-26 01:30,26,114.57,114.57,114.57,114.57,49
20090901|2009-05-26 02:00,26,114.51,114.53,114.5,114.53,290
20090901|2009-05-26 02:30,26,114.585,114.59,114.57,114.59,430
20090901|2009-05-26 03:00,26,114.58,114.58,114.57,114.57,3
20090901|2009-05-26 03:30,26,114.56,114.56,114.56,114.56,20
20090901|2009-05-26 04:00,26,114.465,114.53,114.465,114.53,112
20090901|2009-05-26 05:30,26,114.61,114.62,114.61,114.62,44
20090901|2009-05-26 06:00,26,114.575,114.6,114.57,114.6,456
20090901|2009-05-26 06:30,26,114.62,114.62,114.58,114.58,111
20090901|2009-05-26 07:30,26,114.61,114.61,114.6,114.6,197
20090901|2009-05-26 08:00,26,114.65,114.675,114.65,114.67,210
20090901|2009-05-26 08:30,26,114.675,114.675,114.66,114.66,3
20090901|2009-05-26 09:00,26,114.625,114.625,114.505,114.515,608
20090901|2009-05-26 09:30,26,114.51,114.51,114.475,114.475,57
20090901|2009-05-26 10:00,26,114.455,114.455,114.375,114.375,332
20090901|2009-05-26 10:30,26,114.41,114.41,114.375,114.375,130
20090901|2009-05-26 11:00,26,114.38,114.38,114.35,114.35,398
20090901|2009-05-26 11:30,26,114.32,114.335,114.295,114.295,158
20090901|2009-05-27 01:00,27,114.29,114.29,114.245,114.26,71
20090901|2009-05-27 01:30,27,114.245,114.245,114.245,114.245,6
20090901|2009-05-27 02:00,27,114.195,114.195,114.19,114.19,2182
20090901|2009-05-27 03:00,27,114.25,114.255,114.25,114.255,164
20090901|2009-05-27 03:30,27,114.21,114.21,114.18,114.185,292
20090901|2009-05-27 04:00,27,114.235,114.235,114.23,114.23,354
20090901|2009-05-27 05:00,27,114.25,114.255,114.185,114.185,2382
20090901|2009-05-27 05:30,27,114.19,114.19,114.18,114.18,2800
20090901|2009-05-27 06:00,27,114.27,114.28,114.27,114.28,100
20090901|2009-05-27 06:30,27,114.3,114.3,114.3,114.3,200
20090901|2009-05-27 07:00,27,114.32,114.33,114.32,114.33,120
20090901|2009-05-27 07:30,27,114.31,114.36,114.31,114.315,1119
20090901|2009-05-27 08:00,27,114.31,114.31,114.295,114.3,167
20090901|2009-05-27 08:30,27,114.36,114.36,114.275,114.275,874
20090901|2009-05-27 09:00,27,114.305,114.335,114.305,114.31,587
20090901|2009-05-27 09:30,27,114.28,114.305,114.28,114.305,796
20090901|2009-05-27 10:00,27,114.28,114.305,114.28,114.29,261
20090901|2009-05-27 10:30,27,114.32,114.32,114.32,114.32,72
20090901|2009-05-27 11:00,27,114.3,114.3,114.3,114.3,1
20090901|2009-05-27 12:00,27,114.27,114.27,114.27,114.27,1
20090901|2009-05-27 12:30,27,114.205,114.205,114.14,114.14,48
20090901|2009-05-27 13:00,27,114.165,114.165,114.095,114.115,68
20090901|2009-05-27 13:30,27,114.13,114.13,114.13,114.13,1
20090901|2009-05-27 14:00,27,114.06,114.06,114.06,114.06,12
20090901|2009-05-28 01:00,28,114.04,114.08,114.025,114.08,84
20090901|2009-05-28 01:30,28,114.065,114.125,114.06,114.12,78
20090901|2009-05-28 02:00,28,114.09,114.16,114.09,114.16,1129
20090901|2009-05-28 02:30,28,114.15,114.225,114.15,114.225,1300
20090901|2009-05-28 03:00,28,114.24,114.25,114.23,114.245,480
20090901|2009-05-28 03:30,28,114.24,114.24,114.17,114.185,866
20090901|2009-05-28 04:00,28,114.155,114.19,114.155,114.17,305
20090901|2009-05-28 04:30,28,114.19,114.19,114.19,114.19,11
20090901|2009-05-28 05:00,28,114.18,114.19,114.16,114.19,1215
20090901|2009-05-28 05:30,28,114.18,114.18,114.18,114.18,103
20090901|2009-05-28 06:00,28,114.2,114.2,114.195,114.195,6
20090901|2009-05-28 06:30,28,114.18,114.185,114.18,114.185,101
20090901|2009-05-28 07:00,28,114.185,114.19,114.155,114.18,148
20090901|2009-05-28 07:30,28,114.18,114.195,114.14,114.195,646
20090901|2009-05-28 08:00,28,114.215,114.29,114.2,114.29,923
20090901|2009-05-28 08:30,28,114.285,114.305,114.225,114.225,1372
20090901|2009-05-28 09:00,28,114.23,114.25,114.22,114.245,685
20090901|2009-05-28 09:30,28,114.265,114.32,114.265,114.295,50
20090901|2009-05-28 10:00,28,114.3,114.3,114.265,114.27,256
20090901|2009-05-28 10:30,28,114.25,114.275,114.215,114.215,73
20090901|2009-05-28 11:00,28,114.21,114.21,114.16,114.16,152
20090901|2009-05-28 11:30,28,114.165,114.18,114.165,114.18,37
20090901|2009-05-28 12:30,28,114.15,114.16,114.15,114.16,14
20090901|2009-05-28 13:00,28,114.2,114.2,114.2,114.2,12
20090901|2009-05-28 13:30,28,114.175,114.175,114.175,114.175,1
20090901|2009-05-28 14:00,28,114.205,114.205,114.205,114.205,12
20090901|2009-05-28 14:30,28,114.205,114.215,114.205,114.215,13
20090901|2009-05-29 01:00,29,114.285,114.305,114.285,114.305,199
20090901|2009-05-29 01:30,29,114.3,114.32,114.275,114.32,96
20090901|2009-05-29 02:00,29,114.275,114.4,114.275,114.375,183
20090901|2009-05-29 02:30,29,114.375,114.455,114.375,114.455,1607
20090901|2009-05-29 03:00,29,114.435,114.46,114.435,114.44,72
20090901|2009-05-29 03:30,29,114.415,114.52,114.415,114.52,1184
20090901|2009-05-29 04:00,29,114.505,114.57,114.485,114.57,1258
20090901|2009-05-29 04:30,29,114.53,114.535,114.5,114.5,106
20090901|2009-05-29 05:00,29,114.495,114.55,114.485,114.55,2634
20090901|2009-05-29 05:30,29,114.575,114.58,114.545,114.565,308
20090901|2009-05-29 06:00,29,114.57,114.575,114.525,114.525,162
20090901|2009-05-29 06:30,29,114.48,114.55,114.48,114.55,592
20090901|2009-05-29 07:00,29,114.545,114.545,114.53,114.545,241
20090901|2009-05-29 07:30,29,114.545,114.605,114.545,114.58,727
20090901|2009-05-29 08:00,29,114.55,114.55,114.385,114.385,413
20090901|2009-05-29 08:30,29,114.43,114.52,114.405,114.52,465
20090901|2009-05-29 09:00,29,114.47,114.47,114.32,114.39,540
20090901|2009-05-29 09:30,29,114.39,114.41,114.39,114.41,90
20090901|2009-05-29 10:00,29,114.47,114.66,114.465,114.6,1532
20090901|2009-05-29 10:30,29,114.66,114.7,114.66,114.665,58
20090901|2009-05-29 11:00,29,114.645,114.66,114.645,114.66,45
20090901|2009-05-29 11:30,29,114.645,114.645,114.615,114.645,78
20090901|2009-05-29 12:00,29,114.655,114.74,114.655,114.74,48
20090901|2009-05-29 14:00,29,114.665,114.665,114.665,114.665,1
20090901|2009-05-29 14:30,29,114.67,114.685,114.65,114.66,31
20090901|2009-06-01 01:00,1,114.54,114.595,114.54,114.585,999
20090901|2009-06-01 02:00,1,114.58,114.58,114.51,114.555,27
20090901|2009-06-01 02:30,1,114.58,114.6,114.555,114.56,796
20090901|2009-06-01 03:00,1,114.52,114.57,114.51,114.52,1634
20090901|2009-06-01 03:30,1,114.53,114.53,114.5,114.51,49
20090901|2009-06-01 04:00,1,114.5,114.53,114.5,114.525,439
20090901|2009-06-01 04:30,1,114.555,114.57,114.53,114.53,517
20090901|2009-06-01 05:00,1,114.575,114.62,114.575,114.615,322
20090901|2009-06-01 05:30,1,114.62,114.62,114.57,114.58,237
20090901|2009-06-01 06:00,1,114.585,114.585,114.57,114.57,6090
20090901|2009-06-01 06:30,1,114.555,114.56,114.555,114.555,211
20090901|2009-06-01 07:00,1,114.54,114.55,114.525,114.535,426
20090901|2009-06-01 07:30,1,114.44,114.48,114.44,114.475,1242
20090901|2009-06-01 08:00,1,114.43,114.43,114.255,114.255,2620
20090901|2009-06-01 08:30,1,114.27,114.37,114.27,114.34,3144
20090901|2009-06-01 09:00,1,114.325,114.355,114.265,114.29,2394
20090901|2009-06-01 09:30,1,114.35,114.355,114.3,114.3,334
20090901|2009-06-01 10:00,1,114.3,114.31,114.25,114.28,4535
20090901|2009-06-01 10:30,1,114.29,114.315,114.25,114.26,336
20090901|2009-06-01 11:00,1,114.255,114.255,114.175,114.175,1418
20090901|2009-06-01 11:30,1,114.145,114.205,114.11,114.11,434
20090901|2009-06-01 12:00,1,114.135,114.19,114.135,114.19,572
20090901|2009-06-01 12:30,1,114.185,114.195,114.12,114.12,278
20090901|2009-06-01 13:00,1,114.13,114.135,114.08,114.11,329
20090901|2009-06-01 13:30,1,114.12,114.135,114.11,114.115,148
20090901|2009-06-01 14:00,1,114.055,114.055,114.055,114.055,2
20090901|2009-06-01 14:30,1,114.09,114.1,114.085,114.085,11
20090901|2009-06-02 01:00,2,114.175,114.225,114.125,114.145,445
20090901|2009-06-02 01:30,2,114.14,114.23,114.13,114.23,2357
20090901|2009-06-02 02:00,2,114.24,114.31,114.22,114.31,1237
20090901|2009-06-02 02:30,2,114.32,114.35,114.275,114.28,3214
20090901|2009-06-02 03:00,2,114.29,114.38,114.29,114.375,1991
20090901|2009-06-02 03:30,2,114.37,114.395,114.345,114.345,11866
20090901|2009-06-02 04:00,2,114.32,114.36,114.305,114.34,1618
20090901|2009-06-02 04:30,2,114.34,114.415,114.31,114.39,4285
20090901|2009-06-02 05:00,2,114.39,114.44,114.38,114.44,524
20090901|2009-06-02 05:30,2,114.45,114.465,114.43,114.43,1630
20090901|2009-06-02 06:00,2,114.415,114.44,114.38,114.385,664
20090901|2009-06-02 06:30,2,114.42,114.45,114.39,114.39,1207
20090901|2009-06-02 07:00,2,114.42,114.45,114.39,114.445,4517
20090901|2009-06-02 07:30,2,114.46,114.465,114.395,114.405,8087
20090901|2009-06-02 08:00,2,114.415,114.45,114.41,114.43,10863
20090901|2009-06-02 08:30,2,114.445,114.48,114.395,114.4,3873
20090901|2009-06-02 09:00,2,114.405,114.44,114.36,114.41,13137
20090901|2009-06-02 09:30,2,114.43,114.45,114.335,114.41,9414
20090901|2009-06-02 10:00,2,114.41,114.42,114.355,114.41,7211
20090901|2009-06-02 10:30,2,114.415,114.45,114.395,114.44,7411
20090901|2009-06-02 11:00,2,114.44,114.44,114.41,114.425,2014
20090901|2009-06-02 11:30,2,114.42,114.435,114.42,114.43,438
20090901|2009-06-02 12:00,2,114.42,114.425,114.38,114.38,344
20090901|2009-06-02 12:30,2,114.375,114.415,114.375,114.415,65
20090901|2009-06-02 13:00,2,114.415,114.425,114.39,114.39,318
20090901|2009-06-02 13:30,2,114.39,114.445,114.39,114.445,18
20090901|2009-06-02 14:00,2,114.455,114.455,114.455,114.455,1
20090901|2009-06-02 14:30,2,114.45,114.46,114.45,114.45,26
20090901|2009-06-03 01:00,3,114.475,114.48,114.355,114.375,517
20090901|2009-06-03 01:30,3,114.38,114.385,114.325,114.345,3331
20090901|2009-06-03 02:00,3,114.345,114.435,114.345,114.41,1244
20090901|2009-06-03 02:30,3,114.41,114.565,114.41,114.565,12717
20090901|2009-06-03 03:00,3,114.55,114.625,114.525,114.6,12466
20090901|2009-06-03 03:30,3,114.59,114.63,114.565,114.63,10723
20090901|2009-06-03 04:00,3,114.635,114.845,114.635,114.785,16874
20090901|2009-06-03 04:30,3,114.785,114.815,114.75,114.79,18664
20090901|2009-06-03 05:00,3,114.79,114.84,114.725,114.725,13630
20090901|2009-06-03 05:30,3,114.73,114.785,114.72,114.735,9388
20090901|2009-06-03 06:00,3,114.735,114.815,114.735,114.795,4309
20090901|2009-06-03 06:30,3,114.795,114.825,114.78,114.785,5405
20090901|2009-06-03 07:00,3,114.785,114.855,114.77,114.835,18888
20090901|2009-06-03 07:30,3,114.85,114.85,114.775,114.82,16137
20090901|2009-06-03 08:00,3,114.82,114.84,114.795,114.8,8031
20090901|2009-06-03 08:30,3,114.8,114.84,114.775,114.835,8707
20090901|2009-06-03 09:00,3,114.845,114.92,114.77,114.885,10194
20090901|2009-06-03 09:30,3,114.885,114.9,114.79,114.79,11509
20090901|2009-06-03 10:00,3,114.8,114.845,114.765,114.81,7972
20090901|2009-06-03 10:30,3,114.81,114.84,114.77,114.83,3793
20090901|2009-06-03 11:00,3,114.83,114.855,114.755,114.765,2317
20090901|2009-06-03 11:30,3,114.765,114.845,114.765,114.845,995
20090901|2009-06-03 12:00,3,114.845,114.85,114.83,114.835,337
20090901|2009-06-03 12:30,3,114.845,114.855,114.845,114.855,146
20090901|2009-06-03 13:00,3,114.855,114.855,114.835,114.845,37
20090901|2009-06-03 13:30,3,114.845,114.865,114.835,114.835,28
20090901|2009-06-03 14:00,3,114.845,114.845,114.805,114.805,11
20090901|2009-06-03 14:30,3,114.82,114.84,114.805,114.805,9
20090901|2009-06-04 01:00,4,114.72,114.735,114.645,114.67,7513
20090901|2009-06-04 01:30,4,114.665,114.675,114.62,114.65,6348
20090901|2009-06-04 02:00,4,114.655,114.655,114.545,114.585,10227
20090901|2009-06-04 02:30,4,114.585,114.635,114.575,114.58,12812
20090901|2009-06-04 03:00,4,114.575,114.585,114.53,114.54,28590
20090901|2009-06-04 03:30,4,114.54,114.61,114.535,114.555,21752
20090901|2009-06-04 04:00,4,114.555,114.63,114.54,114.63,15486
20090901|2009-06-04 04:30,4,114.635,114.645,114.58,114.6,12113
20090901|2009-06-04 05:00,4,114.595,114.7,114.59,114.695,18986
20090901|2009-06-04 05:30,4,114.695,114.715,114.675,114.71,16186
20090901|2009-06-04 06:00,4,114.705,114.805,114.69,114.75,15777
20090901|2009-06-04 06:30,4,114.745,114.77,114.7,114.77,11166
20090901|2009-06-04 07:00,4,114.77,114.89,114.74,114.89,10827
20090901|2009-06-04 07:30,4,114.89,114.93,114.675,114.73,22317
20090901|2009-06-04 08:00,4,114.73,114.74,114.43,114.48,26865
20090901|2009-06-04 08:30,4,114.48,114.48,114.195,114.3,33670
20090901|2009-06-04 09:00,4,114.305,114.42,114.3,114.34,11756
20090901|2009-06-04 09:30,4,114.34,114.345,114.255,114.3,15141
20090901|2009-06-04 10:00,4,114.3,114.325,114.2,114.22,13500
20090901|2009-06-04 10:30,4,114.22,114.245,114.185,114.235,9494
20090901|2009-06-04 11:00,4,114.24,114.305,114.24,114.265,4465
20090901|2009-06-04 11:30,4,114.25,114.28,114.195,114.22,1867
20090901|2009-06-04 12:00,4,114.225,114.225,114.17,114.18,600
20090901|2009-06-04 12:30,4,114.175,114.18,114.145,114.175,258
20090901|2009-06-04 13:00,4,114.175,114.175,114.125,114.155,458
20090901|2009-06-04 13:30,4,114.135,114.135,114.1,114.105,467
20090901|2009-06-04 14:00,4,114.1,114.125,114.08,114.105,169
20090901|2009-06-04 14:30,4,114.1,114.13,114.09,114.125,119
20090901|2009-06-04 15:00,4,114.105,114.105,114.105,114.105,1
20090901|2009-06-05 01:00,5,114.19,114.215,113.97,113.995,14731
20090901|2009-06-05 01:30,5,114,114.045,113.91,113.94,18656
20090901|2009-06-05 02:00,5,113.945,113.99,113.86,113.98,29275
20090901|2009-06-05 02:30,5,113.98,114.055,113.98,114.015,23929
20090901|2009-06-05 03:00,5,114.015,114.09,114.015,114.085,14536
20090901|2009-06-05 03:30,5,114.085,114.09,113.965,113.99,20311
20090901|2009-06-05 04:00,5,113.985,114.01,113.955,113.99,18218
20090901|2009-06-05 04:30,5,113.995,114.155,113.99,114.105,30315
20090901|2009-06-05 05:00,5,114.1,114.14,114.07,114.075,16100
20090901|2009-06-05 05:30,5,114.075,114.08,114.02,114.02,12982
20090901|2009-06-05 06:00,5,114.015,114.03,113.955,113.99,23807
20090901|2009-06-05 06:30,5,113.99,114.01,113.895,113.93,17361
20090901|2009-06-05 07:00,5,113.93,113.935,113.62,113.625,39190
20090901|2009-06-05 07:30,5,113.63,113.725,113.515,113.66,54967
20090901|2009-06-05 08:00,5,113.665,113.715,113.64,113.64,29049
20090901|2009-06-05 08:30,5,113.645,113.735,113.57,113.675,27679
20090901|2009-06-05 09:00,5,113.675,113.72,113.575,113.59,20572
20090901|2009-06-05 09:30,5,113.59,113.59,113.385,113.46,36095
20090901|2009-06-05 10:00,5,113.45,113.515,113.45,113.51,24561
20090901|2009-06-05 10:30,5,113.51,113.55,113.46,113.52,14915
20090901|2009-06-05 11:00,5,113.52,113.535,113.385,113.46,10023
20090901|2009-06-05 11:30,5,113.455,113.495,113.45,113.46,3783
20090901|2009-06-05 12:00,5,113.455,113.455,113.385,113.39,3735
20090901|2009-06-05 12:30,5,113.39,113.395,113.31,113.385,3490
20090901|2009-06-05 13:00,5,113.385,113.4,113.355,113.37,882
20090901|2009-06-05 13:30,5,113.375,113.385,113.33,113.34,470
20090901|2009-06-05 14:00,5,113.35,113.355,113.34,113.34,299
20090901|2009-06-05 14:30,5,113.335,113.34,113.25,113.34,730
20090901|2009-06-05 15:00,5,113.325,113.325,113.325,113.325,3
20090901|2009-06-08 01:00,8,113.115,113.505,112.995,113.435,18832
20090901|2009-06-08 01:30,8,113.435,113.44,113.27,113.29,15357
20090901|2009-06-08 02:00,8,113.29,113.47,113.275,113.365,28049
20090901|2009-06-08 02:30,8,113.36,113.405,113.295,113.345,20274
20090901|2009-06-08 03:00,8,113.35,113.41,113.3,113.405,13207
20090901|2009-06-08 03:30,8,113.405,113.465,113.395,113.45,17878
20090901|2009-06-08 04:00,8,113.45,113.47,113.38,113.4,15009
20090901|2009-06-08 04:30,8,113.4,113.49,113.4,113.455,15595
20090901|2009-06-08 05:00,8,113.455,113.52,113.43,113.445,16902
20090901|2009-06-08 05:30,8,113.445,113.495,113.445,113.495,10366
20090901|2009-06-08 06:00,8,113.495,113.535,113.485,113.525,11607
20090901|2009-06-08 06:30,8,113.52,113.65,113.515,113.64,19231
20090901|2009-06-08 07:00,8,113.645,113.675,113.61,113.64,14511
20090901|2009-06-08 07:30,8,113.64,113.65,113.595,113.605,11178
20090901|2009-06-08 08:00,8,113.605,113.62,113.46,113.545,19037
20090901|2009-06-08 08:30,8,113.55,113.65,113.525,113.63,19366
20090901|2009-06-08 09:00,8,113.635,113.675,113.6,113.6,23734
20090901|2009-06-08 09:30,8,113.6,113.655,113.57,113.625,21697
20090901|2009-06-08 10:00,8,113.625,113.66,113.49,113.585,24220
20090901|2009-06-08 10:30,8,113.585,113.59,113.49,113.495,12535
20090901|2009-06-08 11:00,8,113.495,113.53,113.445,113.455,5657
20090901|2009-06-08 11:30,8,113.45,113.525,113.385,113.495,4691
20090901|2009-06-08 12:00,8,113.495,113.495,113.45,113.47,360
20090901|2009-06-08 12:30,8,113.47,113.48,113.46,113.465,273
20090901|2009-06-08 13:00,8,113.47,113.48,113.42,113.42,125
20090901|2009-06-08 13:30,8,113.42,113.43,113.375,113.38,254
20090901|2009-06-08 14:00,8,113.38,113.415,113.365,113.37,157
20090901|2009-06-08 14:30,8,113.37,113.38,113.325,113.36,430
20090901|2009-06-08 15:00,8,113.37,113.37,113.37,113.37,6
20090901|2009-06-09 01:00,9,113.445,113.525,113.425,113.51,7908
20090901|2009-06-09 01:30,9,113.51,113.565,113.465,113.485,10452
20090901|2009-06-09 02:00,9,113.485,113.53,113.44,113.5,16091
20090901|2009-06-09 02:30,9,113.5,113.625,113.5,113.575,25309
20090901|2009-06-09 03:00,9,113.575,113.585,113.53,113.555,21001
20090901|2009-06-09 03:30,9,113.56,113.65,113.55,113.605,28929
20090901|2009-06-09 04:00,9,113.6,113.605,113.53,113.565,18063
20090901|2009-06-09 04:30,9,113.56,113.62,113.53,113.61,13194
20090901|2009-06-09 05:00,9,113.61,113.65,113.6,113.625,14513
20090901|2009-06-09 05:30,9,113.625,113.63,113.53,113.595,20756
20090901|2009-06-09 06:00,9,113.595,113.605,113.53,113.545,13001
20090901|2009-06-09 06:30,9,113.545,113.61,113.505,113.51,12327
20090901|2009-06-09 07:00,9,113.515,113.55,113.475,113.535,13814
20090901|2009-06-09 07:30,9,113.54,113.65,113.495,113.63,18549
20090901|2009-06-09 08:00,9,113.63,113.71,113.615,113.68,22561
20090901|2009-06-09 08:30,9,113.68,113.805,113.68,113.705,36164
20090901|2009-06-09 09:00,9,113.7,113.775,113.695,113.75,20375
20090901|2009-06-09 09:30,9,113.75,113.835,113.73,113.79,19299
20090901|2009-06-09 10:00,9,113.79,113.8,113.67,113.705,19245
20090901|2009-06-09 10:30,9,113.705,113.725,113.675,113.685,8552
20090901|2009-06-09 11:00,9,113.685,113.71,113.68,113.685,3601
20090901|2009-06-09 11:30,9,113.685,113.69,113.655,113.665,1561
20090901|2009-06-09 12:00,9,113.67,113.7,113.63,113.63,1117
20090901|2009-06-09 12:30,9,113.63,113.66,113.62,113.635,384
20090901|2009-06-09 13:00,9,113.64,113.675,113.635,113.67,35
20090901|2009-06-09 13:30,9,113.675,113.71,113.675,113.675,341
20090901|2009-06-09 14:00,9,113.665,113.685,113.65,113.68,345
20090901|2009-06-09 14:30,9,113.675,113.675,113.62,113.625,199
20090901|2009-06-10 01:00,10,113.5,113.555,113.475,113.52,10790
20090901|2009-06-10 01:30,10,113.52,113.57,113.5,113.535,6401
20090901|2009-06-10 02:00,10,113.54,113.63,113.505,113.62,12861
20090901|2009-06-10 02:30,10,113.62,113.66,113.55,113.56,17294
20090901|2009-06-10 03:00,10,113.565,113.595,113.52,113.555,22419
20090901|2009-06-10 03:30,10,113.555,113.585,113.53,113.56,30063
20090901|2009-06-10 04:00,10,113.56,113.58,113.495,113.565,36558
20090901|2009-06-10 04:30,10,113.565,113.58,113.535,113.565,19630
20090901|2009-06-10 05:00,10,113.565,113.565,113.51,113.535,14572
20090901|2009-06-10 05:30,10,113.53,113.58,113.52,113.57,9038
20090901|2009-06-10 06:00,10,113.57,113.585,113.435,113.46,13338
20090901|2009-06-10 06:30,10,113.46,113.525,113.45,113.465,13622
20090901|2009-06-10 07:00,10,113.465,113.53,113.435,113.525,23806
20090901|2009-06-10 07:30,10,113.52,113.62,113.52,113.6,18689
20090901|2009-06-10 08:00,10,113.6,113.6,113.54,113.585,21448
20090901|2009-06-10 08:30,10,113.585,113.69,113.58,113.675,32008
20090901|2009-06-10 09:00,10,113.68,113.685,113.64,113.66,33775
20090901|2009-06-10 09:30,10,113.66,113.73,113.645,113.705,25729
20090901|2009-06-10 10:00,10,113.705,113.72,113.61,113.62,22646
20090901|2009-06-10 10:30,10,113.62,113.65,113.54,113.555,17555
20090901|2009-06-10 11:00,10,113.56,113.57,113.52,113.525,7140
20090901|2009-06-10 11:30,10,113.53,113.59,113.5,113.585,6025
20090901|2009-06-10 12:00,10,113.585,113.585,113.51,113.55,3401
20090901|2009-06-10 12:30,10,113.54,113.56,113.49,113.525,620
20090901|2009-06-10 13:00,10,113.525,113.59,113.525,113.585,490
20090901|2009-06-10 13:30,10,113.58,113.62,113.58,113.58,326
20090901|2009-06-10 14:00,10,113.575,113.575,113.555,113.565,142
20090901|2009-06-10 14:30,10,113.565,113.6,113.555,113.58,205
20090901|2009-06-10 15:00,10,113.59,113.59,113.59,113.59,10
20090901|2009-06-11 01:00,11,113.56,113.585,113.505,113.515,8258
20090901|2009-06-11 01:30,11,113.515,113.525,113.455,113.5,8786
20090901|2009-06-11 02:00,11,113.5,113.54,113.475,113.525,9774
20090901|2009-06-11 02:30,11,113.525,113.585,113.52,113.55,14260
20090901|2009-06-11 03:00,11,113.555,113.61,113.54,113.545,15042
20090901|2009-06-11 03:30,11,113.545,113.555,113.49,113.49,23353
20090901|2009-06-11 04:00,11,113.485,113.53,113.47,113.515,12636
20090901|2009-06-11 04:30,11,113.515,113.53,113.47,113.485,7440
20090901|2009-06-11 05:00,11,113.485,113.485,113.395,113.425,16276
20090901|2009-06-11 05:30,11,113.425,113.425,113.255,113.265,27064
20090901|2009-06-11 06:00,11,113.265,113.3,113.235,113.275,13153
20090901|2009-06-11 06:30,11,113.275,113.3,113.225,113.255,12528
20090901|2009-06-11 07:00,11,113.25,113.265,113.175,113.225,15428
20090901|2009-06-11 07:30,11,113.22,113.42,113.22,113.41,33978
20090901|2009-06-11 08:00,11,113.405,113.44,113.365,113.375,27914
20090901|2009-06-11 08:30,11,113.375,113.395,113.305,113.325,20086
20090901|2009-06-11 09:00,11,113.32,113.41,113.32,113.335,21108
20090901|2009-06-11 09:30,11,113.335,113.425,113.3,113.42,12873
20090901|2009-06-11 10:00,11,113.42,113.5,113.42,113.49,15349
20090901|2009-06-11 10:30,11,113.485,113.52,113.46,113.51,12825
20090901|2009-06-11 11:00,11,113.505,113.505,113.455,113.46,4883
20090901|2009-06-11 11:30,11,113.455,113.54,113.44,113.535,2841
20090901|2009-06-11 12:00,11,113.535,113.7,113.535,113.68,3425
20090901|2009-06-11 12:30,11,113.68,113.69,113.595,113.605,582
20090901|2009-06-11 13:00,11,113.61,113.63,113.58,113.605,129
20090901|2009-06-11 13:30,11,113.6,113.62,113.585,113.6,184
20090901|2009-06-11 14:00,11,113.6,113.62,113.59,113.595,99
20090901|2009-06-11 14:30,11,113.6,113.615,113.57,113.575,289
20090901|2009-06-11 15:00,11,113.59,113.59,113.59,113.59,10
20090901|2009-06-12 01:00,12,113.67,113.735,113.665,113.705,10923
20090901|2009-06-12 01:30,12,113.705,113.795,113.705,113.785,12922
20090901|2009-06-12 02:00,12,113.78,113.83,113.765,113.77,19916
20090901|2009-06-12 02:30,12,113.775,113.795,113.71,113.715,16493
20090901|2009-06-12 03:00,12,113.715,113.84,113.7,113.815,21008
20090901|2009-06-12 03:30,12,113.82,113.84,113.785,113.825,18689
20090901|2009-06-12 04:00,12,113.83,113.85,113.78,113.78,13480
20090901|2009-06-12 04:30,12,113.78,113.83,113.77,113.795,9114
20090901|2009-06-12 05:00,12,113.79,113.81,113.73,113.77,10859
20090901|2009-06-12 05:30,12,113.77,113.84,113.765,113.81,14189
20090901|2009-06-12 06:00,12,113.81,113.815,113.77,113.8,8766
20090901|2009-06-12 06:30,12,113.8,113.805,113.755,113.77,6889
20090901|2009-06-12 07:00,12,113.77,113.805,113.735,113.745,12510
20090901|2009-06-12 07:30,12,113.75,113.765,113.62,113.675,15905
20090901|2009-06-12 08:00,12,113.675,113.75,113.67,113.69,12431
20090901|2009-06-12 08:30,12,113.69,113.785,113.69,113.78,12141
20090901|2009-06-12 09:00,12,113.785,113.83,113.75,113.825,16330
20090901|2009-06-12 09:30,12,113.825,113.845,113.675,113.685,16552
20090901|2009-06-12 10:00,12,113.685,113.75,113.665,113.665,10667
20090901|2009-06-12 10:30,12,113.665,113.7,113.65,113.66,7598
20090901|2009-06-12 11:00,12,113.66,113.66,113.62,113.64,5924
20090901|2009-06-12 11:30,12,113.64,113.72,113.64,113.68,1796
20090901|2009-06-12 12:00,12,113.695,113.7,113.64,113.675,334
20090901|2009-06-12 12:30,12,113.675,113.685,113.66,113.67,73
20090901|2009-06-12 13:00,12,113.685,113.715,113.685,113.715,52
20090901|2009-06-12 13:30,12,113.72,113.725,113.68,113.7,165
20090901|2009-06-12 14:00,12,113.705,113.71,113.665,113.67,167
20090901|2009-06-12 14:30,12,113.675,113.69,113.67,113.69,307
20090901|2009-06-12 15:00,12,113.69,113.69,113.69,113.69,98
20090901|2009-06-15 01:00,15,113.78,113.87,113.77,113.84,8180
20090901|2009-06-15 01:30,15,113.84,113.95,113.84,113.92,10825
20090901|2009-06-15 02:00,15,113.92,114.08,113.89,114.01,19929
20090901|2009-06-15 02:30,15,114.01,114.06,114.01,114.03,11900
20090901|2009-06-15 03:00,15,114.03,114.09,114.02,114.07,21890
20090901|2009-06-15 03:30,15,114.08,114.11,114.07,114.11,19164
20090901|2009-06-15 04:00,15,114.11,114.11,114.06,114.09,11394
20090901|2009-06-15 04:30,15,114.09,114.1,114.03,114.04,19941
20090901|2009-06-15 05:00,15,114.04,114.06,113.98,113.99,16020
20090901|2009-06-15 05:30,15,113.99,114.05,113.99,114.04,11873
20090901|2009-06-15 06:00,15,114.03,114.08,114.03,114.08,4676
20090901|2009-06-15 06:30,15,114.07,114.07,113.99,114,8847
20090901|2009-06-15 07:00,15,114,114.05,113.98,114.05,7735
20090901|2009-06-15 07:30,15,114.05,114.09,114.02,114.07,11572
20090901|2009-06-15 08:00,15,114.07,114.17,114.05,114.14,23308
20090901|2009-06-15 08:30,15,114.14,114.23,114.13,114.2,35304
20090901|2009-06-15 09:00,15,114.19,114.26,114.18,114.25,18819
20090901|2009-06-15 09:30,15,114.25,114.34,114.23,114.33,25797
20090901|2009-06-15 10:00,15,114.33,114.37,114.25,114.26,24041
20090901|2009-06-15 10:30,15,114.26,114.32,114.25,114.29,9116
20090901|2009-06-15 11:00,15,114.28,114.28,114.23,114.27,3591
20090901|2009-06-15 11:30,15,114.27,114.33,114.26,114.31,2707
20090901|2009-06-15 12:00,15,114.31,114.33,114.27,114.27,1461
20090901|2009-06-15 12:30,15,114.27,114.3,114.27,114.3,255
20090901|2009-06-15 13:00,15,114.3,114.3,114.26,114.26,71
20090901|2009-06-15 13:30,15,114.27,114.3,114.27,114.28,275
20090901|2009-06-15 14:00,15,114.28,114.3,114.28,114.28,143
20090901|2009-06-15 14:30,15,114.29,114.29,114.26,114.27,264
20090901|2009-06-15 15:00,15,114.3,114.3,114.3,114.3,8
20090901|2009-06-16 01:00,16,114.31,114.39,114.26,114.26,13607
20090901|2009-06-16 01:30,16,114.27,114.29,114.21,114.24,10003
20090901|2009-06-16 02:00,16,114.24,114.35,114.2,114.3,12866
20090901|2009-06-16 02:30,16,114.3,114.34,114.23,114.29,17802
20090901|2009-06-16 03:00,16,114.28,114.36,114.27,114.28,15419
20090901|2009-06-16 03:30,16,114.28,114.33,114.19,114.21,22868
20090901|2009-06-16 04:00,16,114.21,114.29,114.16,114.29,23482
20090901|2009-06-16 04:30,16,114.29,114.36,114.27,114.29,11318
20090901|2009-06-16 05:00,16,114.28,114.3,114.23,114.29,8323
20090901|2009-06-16 05:30,16,114.28,114.34,114.26,114.28,10674
20090901|2009-06-16 06:00,16,114.28,114.29,114.24,114.24,9980
20090901|2009-06-16 06:30,16,114.24,114.25,114.17,114.19,14783
20090901|2009-06-16 07:00,16,114.2,114.26,114.17,114.21,14394
20090901|2009-06-16 07:30,16,114.22,114.31,114.18,114.28,19543
20090901|2009-06-16 08:00,16,114.29,114.36,114.27,114.36,11408
20090901|2009-06-16 08:30,16,114.35,114.37,114.31,114.32,17194
20090901|2009-06-16 09:00,16,114.31,114.36,114.29,114.3,15528
20090901|2009-06-16 09:30,16,114.3,114.31,114.23,114.29,18459
20090901|2009-06-16 10:00,16,114.28,114.37,114.23,114.34,14787
20090901|2009-06-16 10:30,16,114.34,114.41,114.33,114.35,8364
20090901|2009-06-16 11:00,16,114.36,114.39,114.35,114.36,3827
20090901|2009-06-16 11:30,16,114.36,114.42,114.35,114.42,2515
20090901|2009-06-16 12:00,16,114.42,114.47,114.41,114.45,1823
20090901|2009-06-16 12:30,16,114.45,114.47,114.44,114.46,495
20090901|2009-06-16 13:00,16,114.45,114.47,114.44,114.45,233
20090901|2009-06-16 13:30,16,114.46,114.46,114.43,114.43,143
20090901|2009-06-16 14:00,16,114.43,114.46,114.43,114.46,155
20090901|2009-06-16 14:30,16,114.45,114.48,114.45,114.47,229
20090901|2009-06-16 15:00,16,114.47,114.47,114.47,114.47,23
20090901|2009-06-17 01:00,17,114.38,114.4,114.33,114.35,6646
20090901|2009-06-17 01:30,17,114.35,114.44,114.34,114.41,6707
20090901|2009-06-17 02:00,17,114.41,114.47,114.4,114.43,12487
20090901|2009-06-17 02:30,17,114.44,114.45,114.34,114.39,15123
20090901|2009-06-17 03:00,17,114.39,114.53,114.39,114.5,28730
20090901|2009-06-17 03:30,17,114.49,114.52,114.46,114.51,17156
20090901|2009-06-17 04:00,17,114.5,114.59,114.48,114.55,20542
20090901|2009-06-17 04:30,17,114.55,114.59,114.53,114.54,15646
20090901|2009-06-17 05:00,17,114.54,114.57,114.5,114.53,16052
20090901|2009-06-17 05:30,17,114.54,114.59,114.53,114.54,13084
20090901|2009-06-17 06:00,17,114.55,114.55,114.49,114.51,19456
20090901|2009-06-17 06:30,17,114.51,114.57,114.5,114.53,13619
20090901|2009-06-17 07:00,17,114.52,114.57,114.49,114.56,5833
20090901|2009-06-17 07:30,17,114.56,114.64,114.55,114.64,21164
20090901|2009-06-17 08:00,17,114.64,114.65,114.58,114.59,17802
20090901|2009-06-17 08:30,17,114.6,114.69,114.58,114.68,21373
20090901|2009-06-17 09:00,17,114.68,114.7,114.6,114.68,28525
20090901|2009-06-17 09:30,17,114.69,114.73,114.62,114.63,20981
20090901|2009-06-17 10:00,17,114.63,114.69,114.62,114.67,12438
20090901|2009-06-17 10:30,17,114.67,114.67,114.62,114.64,11249
20090901|2009-06-17 11:00,17,114.64,114.64,114.62,114.63,5733
20090901|2009-06-17 11:30,17,114.63,114.63,114.6,114.61,1078
20090901|2009-06-17 12:00,17,114.62,114.63,114.59,114.59,756
20090901|2009-06-17 12:30,17,114.6,114.6,114.56,114.57,1118
20090901|2009-06-17 13:00,17,114.56,114.59,114.55,114.55,343
20090901|2009-06-17 13:30,17,114.56,114.58,114.55,114.56,298
20090901|2009-06-17 14:00,17,114.56,114.57,114.55,114.55,113
20090901|2009-06-17 14:30,17,114.55,114.56,114.53,114.53,184
20090901|2009-06-17 15:00,17,114.57,114.57,114.57,114.57,2
20090901|2009-06-18 01:00,18,114.5,114.57,114.49,114.53,9280
20090901|2009-06-18 01:30,18,114.53,114.57,114.5,114.56,8236
20090901|2009-06-18 02:00,18,114.55,114.57,114.47,114.54,14175
20090901|2009-06-18 02:30,18,114.53,114.58,114.51,114.55,13301
20090901|2009-06-18 03:00,18,114.56,114.58,114.53,114.57,16482
20090901|2009-06-18 03:30,18,114.57,114.6,114.53,114.57,36987
20090901|2009-06-18 04:00,18,114.57,114.61,114.56,114.59,16383
20090901|2009-06-18 04:30,18,114.59,114.65,114.58,114.58,20916
20090901|2009-06-18 05:00,18,114.58,114.63,114.55,114.59,14205
20090901|2009-06-18 05:30,18,114.59,114.62,114.56,114.61,13796
20090901|2009-06-18 06:00,18,114.62,114.64,114.54,114.56,16031
20090901|2009-06-18 06:30,18,114.56,114.57,114.49,114.52,14642
20090901|2009-06-18 07:00,18,114.51,114.55,114.46,114.48,17572
20090901|2009-06-18 07:30,18,114.48,114.53,114.41,114.46,31689
20090901|2009-06-18 08:00,18,114.46,114.54,114.45,114.52,15119
20090901|2009-06-18 08:30,18,114.53,114.55,114.42,114.42,19531
20090901|2009-06-18 09:00,18,114.43,114.48,114.36,114.41,40902
20090901|2009-06-18 09:30,18,114.42,114.5,114.39,114.43,36558
20090901|2009-06-18 10:00,18,114.43,114.44,114.32,114.41,22884
20090901|2009-06-18 10:30,18,114.41,114.44,114.31,114.35,11265
20090901|2009-06-18 11:00,18,114.34,114.35,114.27,114.29,4609
20090901|2009-06-18 11:30,18,114.28,114.31,114.25,114.28,3775
20090901|2009-06-18 12:00,18,114.28,114.29,114.21,114.22,1402
20090901|2009-06-18 12:30,18,114.22,114.23,114.2,114.22,490
20090901|2009-06-18 13:00,18,114.23,114.3,114.23,114.29,336
20090901|2009-06-18 13:30,18,114.29,114.29,114.23,114.24,238
20090901|2009-06-18 14:00,18,114.26,114.29,114.25,114.26,123
20090901|2009-06-18 14:30,18,114.25,114.3,114.25,114.3,664
20090901|2009-06-18 15:00,18,114.3,114.3,114.3,114.3,24
20090901|2009-06-19 01:00,19,114.39,114.39,114.12,114.15,14648
20090901|2009-06-19 01:30,19,114.15,114.18,114.09,114.18,10237
20090901|2009-06-19 02:00,19,114.18,114.24,114.15,114.17,15446
20090901|2009-06-19 02:30,19,114.18,114.23,114.13,114.22,19267
20090901|2009-06-19 03:00,19,114.22,114.31,114.22,114.27,16978
20090901|2009-06-19 03:30,19,114.27,114.36,114.25,114.35,14578
20090901|2009-06-19 04:00,19,114.35,114.46,114.34,114.44,23369
20090901|2009-06-19 04:30,19,114.44,114.46,114.33,114.41,21608
20090901|2009-06-19 05:00,19,114.41,114.42,114.33,114.38,10074
20090901|2009-06-19 05:30,19,114.38,114.41,114.34,114.4,9567
20090901|2009-06-19 06:00,19,114.4,114.56,114.39,114.54,14840
20090901|2009-06-19 06:30,19,114.55,114.61,114.51,114.56,22961
20090901|2009-06-19 07:00,19,114.55,114.57,114.51,114.55,13489
20090901|2009-06-19 07:30,19,114.55,114.56,114.48,114.49,11890
20090901|2009-06-19 08:00,19,114.49,114.51,114.4,114.46,17062
20090901|2009-06-19 08:30,19,114.46,114.53,114.44,114.5,13023
20090901|2009-06-19 09:00,19,114.5,114.63,114.48,114.62,21316
20090901|2009-06-19 09:30,19,114.62,114.74,114.6,114.71,23926
20090901|2009-06-19 10:00,19,114.7,114.78,114.69,114.73,17122
20090901|2009-06-19 10:30,19,114.73,114.79,114.69,114.76,9464
20090901|2009-06-19 11:00,19,114.75,114.79,114.74,114.78,3048
20090901|2009-06-19 11:30,19,114.78,114.8,114.75,114.77,1273
20090901|2009-06-19 12:00,19,114.76,114.78,114.75,114.78,480
20090901|2009-06-19 12:30,19,114.77,114.77,114.74,114.77,148
20090901|2009-06-19 13:00,19,114.77,114.78,114.76,114.78,72
20090901|2009-06-19 13:30,19,114.78,114.79,114.77,114.77,150
20090901|2009-06-19 14:00,19,114.76,114.78,114.76,114.77,60
20090901|2009-06-19 14:30,19,114.77,114.83,114.77,114.81,322
20090901|2009-06-22 01:00,22,114.82,114.85,114.73,114.78,8599
20090901|2009-06-22 01:30,22,114.78,114.81,114.74,114.76,5764
20090901|2009-06-22 02:00,22,114.76,114.85,114.74,114.82,11116
20090901|2009-06-22 02:30,22,114.81,114.84,114.72,114.75,15440
20090901|2009-06-22 03:00,22,114.75,114.79,114.72,114.77,10388
20090901|2009-06-22 03:30,22,114.77,114.8,114.71,114.75,12887
20090901|2009-06-22 04:00,22,114.75,114.78,114.7,114.72,13476
20090901|2009-06-22 04:30,22,114.72,114.75,114.67,114.7,14929
20090901|2009-06-22 05:00,22,114.71,114.79,114.69,114.75,10946
20090901|2009-06-22 05:30,22,114.75,114.79,114.73,114.74,6572
20090901|2009-06-22 06:00,22,114.74,114.79,114.74,114.78,7089
20090901|2009-06-22 06:30,22,114.79,114.79,114.74,114.75,9107
20090901|2009-06-22 07:00,22,114.75,114.83,114.74,114.8,9410
20090901|2009-06-22 07:30,22,114.8,114.86,114.78,114.8,14840
20090901|2009-06-22 08:00,22,114.8,114.87,114.78,114.86,17707
20090901|2009-06-22 08:30,22,114.87,114.94,114.85,114.89,26743
20090901|2009-06-22 09:00,22,114.89,114.91,114.81,114.84,27900
20090901|2009-06-22 09:30,22,114.83,114.92,114.83,114.91,18607
20090901|2009-06-22 10:00,22,114.91,114.95,114.88,114.92,27586
20090901|2009-06-22 10:30,22,114.91,114.97,114.9,114.95,16736
20090901|2009-06-22 11:00,22,114.94,114.96,114.92,114.94,7447
20090901|2009-06-22 11:30,22,114.94,114.94,114.92,114.92,2645
20090901|2009-06-22 12:00,22,114.93,114.93,114.92,114.93,784
20090901|2009-06-22 12:30,22,114.92,114.93,114.92,114.93,71
20090901|2009-06-22 13:00,22,114.93,114.93,114.92,114.93,20
20090901|2009-06-22 13:30,22,114.93,114.93,114.91,114.92,246
20090901|2009-06-22 14:00,22,114.92,114.93,114.91,114.91,362
20090901|2009-06-22 14:30,22,114.91,114.94,114.91,114.92,62
20090901|2009-06-22 15:00,22,114.95,114.95,114.95,114.95,4
20090901|2009-06-23 01:00,23,115.01,115.06,114.93,114.96,13208
20090901|2009-06-23 01:30,23,114.96,114.98,114.9,114.93,6450
20090901|2009-06-23 02:00,23,114.92,114.93,114.87,114.9,13237
20090901|2009-06-23 02:30,23,114.9,114.9,114.82,114.9,18998
20090901|2009-06-23 03:00,23,114.9,114.99,114.89,114.97,15345
20090901|2009-06-23 03:30,23,114.97,114.98,114.88,114.93,19056
20090901|2009-06-23 04:00,23,114.93,114.99,114.91,114.94,18380
20090901|2009-06-23 04:30,23,114.94,114.94,114.85,114.87,18024
20090901|2009-06-23 05:00,23,114.87,114.89,114.85,114.88,9207
20090901|2009-06-23 05:30,23,114.89,114.9,114.83,114.84,11843
20090901|2009-06-23 06:00,23,114.85,114.87,114.79,114.84,17230
20090901|2009-06-23 06:30,23,114.84,114.88,114.83,114.87,7510
20090901|2009-06-23 07:00,23,114.86,114.86,114.79,114.81,9210
20090901|2009-06-23 07:30,23,114.82,114.87,114.76,114.78,17128
20090901|2009-06-23 08:00,23,114.78,114.89,114.71,114.86,31619
20090901|2009-06-23 08:30,23,114.86,114.88,114.82,114.87,13524
20090901|2009-06-23 09:00,23,114.87,114.97,114.84,114.92,25305
20090901|2009-06-23 09:30,23,114.92,114.98,114.9,114.93,22830
20090901|2009-06-23 10:00,23,114.92,114.98,114.87,114.92,20621
20090901|2009-06-23 10:30,23,114.91,114.91,114.79,114.82,21349
20090901|2009-06-23 11:00,23,114.82,114.86,114.82,114.85,3509
20090901|2009-06-23 11:30,23,114.85,114.86,114.81,114.85,1083
20090901|2009-06-23 12:00,23,114.86,114.9,114.85,114.87,1624
20090901|2009-06-23 12:30,23,114.87,114.88,114.85,114.88,304
20090901|2009-06-23 13:00,23,114.87,114.87,114.86,114.86,205
20090901|2009-06-23 13:30,23,114.87,114.89,114.87,114.89,68
20090901|2009-06-23 14:00,23,114.9,114.94,114.9,114.93,207
20090901|2009-06-23 14:30,23,114.92,114.92,114.91,114.92,130
20090901|2009-06-24 01:00,24,114.91,115.05,114.91,114.99,11940
20090901|2009-06-24 01:30,24,114.99,114.99,114.94,114.98,8771
20090901|2009-06-24 02:00,24,114.97,115.02,114.96,114.99,12312
20090901|2009-06-24 02:30,24,114.99,115.09,114.98,115.04,25668
20090901|2009-06-24 03:00,24,115.04,115.12,115.02,115.08,22101
20090901|2009-06-24 03:30,24,115.08,115.1,115.01,115.02,13857
20090901|2009-06-24 04:00,24,115.02,115.13,114.96,114.99,36163
20090901|2009-06-24 04:30,24,114.99,115.05,114.95,115.01,23973
20090901|2009-06-24 05:00,24,115,115.14,115,115.14,15065
20090901|2009-06-24 05:30,24,115.14,115.22,115.13,115.17,21236
20090901|2009-06-24 06:00,24,115.16,115.2,115.12,115.19,16914
20090901|2009-06-24 06:30,24,115.19,115.2,115.11,115.14,8959
20090901|2009-06-24 07:00,24,115.14,115.16,115.06,115.06,13176
20090901|2009-06-24 07:30,24,115.05,115.23,115.05,115.23,33058
20090901|2009-06-24 08:00,24,115.22,115.24,115.12,115.14,21172
20090901|2009-06-24 08:30,24,115.14,115.2,115.12,115.17,32527
20090901|2009-06-24 09:00,24,115.16,115.16,115.1,115.13,31887
20090901|2009-06-24 09:30,24,115.13,115.23,115.11,115.16,25276
20090901|2009-06-24 10:00,24,115.15,115.23,115.13,115.15,20661
20090901|2009-06-24 10:30,24,115.16,115.21,115.15,115.18,7078
20090901|2009-06-24 11:00,24,115.18,115.22,115.16,115.2,4973
20090901|2009-06-24 11:30,24,115.2,115.21,115.15,115.16,2513
20090901|2009-06-24 12:00,24,115.16,115.24,115.16,115.2,2346
20090901|2009-06-24 12:30,24,115.22,115.29,115.2,115.25,2714
20090901|2009-06-24 13:00,24,115.26,115.3,115.08,115.08,4153
20090901|2009-06-24 13:30,24,115.08,115.11,115.07,115.09,740
20090901|2009-06-24 14:00,24,115.09,115.12,115.09,115.09,295
20090901|2009-06-24 14:30,24,115.1,115.1,115.08,115.08,202
20090901|2009-06-24 15:00,24,115.07,115.07,115.07,115.07,15
20090901|2009-06-25 01:00,25,115.05,115.07,114.99,115.06,10468
20090901|2009-06-25 01:30,25,115.06,115.08,115,115.04,7898
20090901|2009-06-25 02:00,25,115.04,115.21,115.04,115.18,27760
20090901|2009-06-25 02:30,25,115.18,115.32,115.16,115.3,27637
20090901|2009-06-25 03:00,25,115.3,115.33,115.24,115.31,27714
20090901|2009-06-25 03:30,25,115.31,115.38,115.3,115.36,30158
20090901|2009-06-25 04:00,25,115.36,115.38,115.32,115.37,25377
20090901|2009-06-25 04:30,25,115.36,115.41,115.34,115.39,20186
20090901|2009-06-25 05:00,25,115.39,115.41,115.3,115.31,20982
20090901|2009-06-25 05:30,25,115.32,115.34,115.3,115.32,9216
20090901|2009-06-25 06:00,25,115.32,115.34,115.27,115.31,13526
20090901|2009-06-25 06:30,25,115.31,115.42,115.3,115.41,17477
20090901|2009-06-25 07:00,25,115.4,115.44,115.35,115.39,13029
20090901|2009-06-25 07:30,25,115.4,115.49,115.37,115.44,24529
20090901|2009-06-25 08:00,25,115.44,115.46,115.38,115.42,14803
20090901|2009-06-25 08:30,25,115.42,115.44,115.37,115.37,16236
20090901|2009-06-25 09:00,25,115.37,115.43,115.34,115.42,16599
20090901|2009-06-25 09:30,25,115.42,115.48,115.41,115.45,22691
20090901|2009-06-25 10:00,25,115.45,115.52,115.43,115.44,22635
20090901|2009-06-25 10:30,25,115.45,115.51,115.44,115.49,9527
20090901|2009-06-25 11:00,25,115.48,115.49,115.41,115.42,10910
20090901|2009-06-25 11:30,25,115.43,115.44,115.4,115.42,5471
20090901|2009-06-25 12:00,25,115.42,115.48,115.41,115.45,3790
20090901|2009-06-25 12:30,25,115.46,115.6,115.45,115.58,2115
20090901|2009-06-25 13:00,25,115.58,115.62,115.55,115.61,1025
20090901|2009-06-25 13:30,25,115.6,115.61,115.58,115.6,355
20090901|2009-06-25 14:00,25,115.59,115.63,115.58,115.63,118
20090901|2009-06-25 14:30,25,115.63,115.67,115.62,115.65,951
20090901|2009-06-25 15:00,25,115.67,115.67,115.67,115.67,3
20090901|2009-06-26 01:00,26,115.65,115.65,115.45,115.5,12819
20090901|2009-06-26 01:30,26,115.5,115.5,115.41,115.43,11863
20090901|2009-06-26 02:00,26,115.42,115.44,115.36,115.41,15137
20090901|2009-06-26 02:30,26,115.41,115.42,115.38,115.39,8907
20090901|2009-06-26 03:00,26,115.38,115.46,115.36,115.45,13659
20090901|2009-06-26 03:30,26,115.45,115.46,115.37,115.38,15132
20090901|2009-06-26 04:00,26,115.38,115.38,115.32,115.37,18646
20090901|2009-06-26 04:30,26,115.38,115.4,115.35,115.37,14071
20090901|2009-06-26 05:00,26,115.37,115.38,115.29,115.34,16221
20090901|2009-06-26 05:30,26,115.34,115.43,115.32,115.42,18656
20090901|2009-06-26 06:00,26,115.42,115.44,115.36,115.39,12077
20090901|2009-06-26 06:30,26,115.39,115.39,115.34,115.36,9656
20090901|2009-06-26 07:00,26,115.36,115.39,115.34,115.35,7724
20090901|2009-06-26 07:30,26,115.36,115.53,115.35,115.53,21932
20090901|2009-06-26 08:00,26,115.53,115.55,115.48,115.49,18794
20090901|2009-06-26 08:30,26,115.49,115.53,115.43,115.52,13064
20090901|2009-06-26 09:00,26,115.52,115.58,115.48,115.52,17036
20090901|2009-06-26 09:30,26,115.52,115.55,115.49,115.55,15878
20090901|2009-06-26 10:00,26,115.55,115.58,115.52,115.55,17204
20090901|2009-06-26 10:30,26,115.54,115.6,115.54,115.57,7400
20090901|2009-06-26 11:00,26,115.58,115.58,115.54,115.54,2631
20090901|2009-06-26 11:30,26,115.55,115.55,115.48,115.49,2744
20090901|2009-06-26 12:00,26,115.51,115.55,115.5,115.54,510
20090901|2009-06-26 12:30,26,115.54,115.57,115.54,115.56,308
20090901|2009-06-26 13:00,26,115.57,115.61,115.57,115.61,77
20090901|2009-06-26 13:30,26,115.61,115.61,115.6,115.6,423
20090901|2009-06-26 14:00,26,115.6,115.62,115.58,115.62,97
20090901|2009-06-26 14:30,26,115.61,115.63,115.57,115.57,132
20090901|2009-06-29 01:00,29,115.64,115.64,115.56,115.59,6189
20090901|2009-06-29 01:30,29,115.6,115.63,115.52,115.54,5768
20090901|2009-06-29 02:00,29,115.54,115.57,115.49,115.51,7751
20090901|2009-06-29 02:30,29,115.51,115.58,115.51,115.54,7800
20090901|2009-06-29 03:00,29,115.55,115.58,115.54,115.55,13248
20090901|2009-06-29 03:30,29,115.55,115.6,115.54,115.55,11887
20090901|2009-06-29 04:00,29,115.56,115.57,115.46,115.51,24921
20090901|2009-06-29 04:30,29,115.51,115.56,115.5,115.55,9542
20090901|2009-06-29 05:00,29,115.55,115.6,115.53,115.58,8214
20090901|2009-06-29 05:30,29,115.57,115.58,115.52,115.53,10436
20090901|2009-06-29 06:00,29,115.53,115.55,115.5,115.51,6259
20090901|2009-06-29 06:30,29,115.5,115.58,115.5,115.55,6813
20090901|2009-06-29 07:00,29,115.55,115.57,115.43,115.44,12711
20090901|2009-06-29 07:30,29,115.44,115.53,115.43,115.5,10282
20090901|2009-06-29 08:00,29,115.5,115.53,115.46,115.52,10138
20090901|2009-06-29 08:30,29,115.53,115.58,115.5,115.53,11943
20090901|2009-06-29 09:00,29,115.52,115.58,115.51,115.52,10243
20090901|2009-06-29 09:30,29,115.51,115.56,115.51,115.52,16335
20090901|2009-06-29 10:00,29,115.52,115.52,115.47,115.48,10948
20090901|2009-06-29 10:30,29,115.49,115.53,115.48,115.52,5127
20090901|2009-06-29 11:00,29,115.53,115.56,115.52,115.53,3502
20090901|2009-06-29 11:30,29,115.53,115.55,115.52,115.53,1005
20090901|2009-06-29 12:00,29,115.53,115.54,115.5,115.54,785
20090901|2009-06-29 12:30,29,115.54,115.55,115.53,115.54,52
20090901|2009-06-29 13:00,29,115.54,115.55,115.53,115.53,46
20090901|2009-06-29 13:30,29,115.53,115.55,115.51,115.53,359
20090901|2009-06-29 14:00,29,115.53,115.54,115.52,115.52,105
20090901|2009-06-29 14:30,29,115.52,115.54,115.52,115.52,185
20090901|2009-06-29 15:00,29,115.51,115.51,115.51,115.51,5
20090901|2009-06-30 01:00,30,115.55,115.56,115.45,115.45,11112
20090901|2009-06-30 01:30,30,115.46,115.46,115.34,115.38,18362
20090901|2009-06-30 02:00,30,115.38,115.44,115.33,115.41,15557
20090901|2009-06-30 02:30,30,115.41,115.45,115.4,115.44,13920
20090901|2009-06-30 03:00,30,115.43,115.53,115.43,115.52,22416
20090901|2009-06-30 03:30,30,115.52,115.54,115.47,115.48,16030
20090901|2009-06-30 04:00,30,115.48,115.53,115.45,115.51,21101
20090901|2009-06-30 04:30,30,115.52,115.53,115.45,115.48,14952
20090901|2009-06-30 05:00,30,115.48,115.53,115.46,115.52,8529
20090901|2009-06-30 05:30,30,115.53,115.53,115.43,115.46,10888
20090901|2009-06-30 06:00,30,115.46,115.53,115.44,115.48,24785
20090901|2009-06-30 06:30,30,115.49,115.51,115.46,115.5,13002
20090901|2009-06-30 07:00,30,115.49,115.54,115.46,115.52,10766
20090901|2009-06-30 07:30,30,115.52,115.54,115.47,115.48,15997
20090901|2009-06-30 08:00,30,115.48,115.49,115.35,115.36,25166
20090901|2009-06-30 08:30,30,115.37,115.37,115.23,115.3,41519
20090901|2009-06-30 09:00,30,115.3,115.39,115.27,115.39,35423
20090901|2009-06-30 09:30,30,115.39,115.45,115.37,115.44,25164
20090901|2009-06-30 10:00,30,115.45,115.47,115.43,115.47,33875
20090901|2009-06-30 10:30,30,115.46,115.49,115.44,115.44,12074
20090901|2009-06-30 11:00,30,115.45,115.48,115.43,115.45,7577
20090901|2009-06-30 11:30,30,115.46,115.52,115.45,115.51,4288
20090901|2009-06-30 12:00,30,115.51,115.52,115.48,115.48,627
20090901|2009-06-30 12:30,30,115.49,115.49,115.46,115.48,200
20090901|2009-06-30 13:00,30,115.47,115.49,115.47,115.47,263
20090901|2009-06-30 13:30,30,115.49,115.49,115.43,115.47,316
20090901|2009-06-30 14:00,30,115.49,115.49,115.46,115.47,175
20090901|2009-06-30 14:30,30,115.48,115.48,115.43,115.43,269
20090901|2009-06-30 15:00,30,115.44,115.44,115.44,115.44,26
20090901|2009-07-01 01:00,1,115.52,115.58,115.5,115.55,10229
20090901|2009-07-01 01:30,1,115.55,115.55,115.48,115.53,6886
20090901|2009-07-01 02:00,1,115.53,115.55,115.47,115.5,11426
20090901|2009-07-01 02:30,1,115.49,115.51,115.42,115.48,17208
20090901|2009-07-01 03:00,1,115.49,115.5,115.46,115.48,9531
20090901|2009-07-01 03:30,1,115.48,115.49,115.45,115.46,12960
20090901|2009-07-01 04:00,1,115.46,115.49,115.44,115.48,22880
20090901|2009-07-01 04:30,1,115.48,115.52,115.46,115.51,11624
20090901|2009-07-01 05:00,1,115.5,115.52,115.46,115.48,12150
20090901|2009-07-01 05:30,1,115.47,115.48,115.43,115.44,4815
20090901|2009-07-01 06:00,1,115.44,115.45,115.4,115.44,8612
20090901|2009-07-01 06:30,1,115.44,115.49,115.4,115.45,11137
20090901|2009-07-01 07:00,1,115.45,115.51,115.43,115.46,14977
20090901|2009-07-01 07:30,1,115.46,115.49,115.43,115.43,9165
20090901|2009-07-01 08:00,1,115.42,115.47,115.37,115.45,16656
20090901|2009-07-01 08:30,1,115.45,115.48,115.43,115.45,10318
20090901|2009-07-01 09:00,1,115.45,115.53,115.4,115.41,15363
20090901|2009-07-01 09:30,1,115.41,115.44,115.36,115.44,18575
20090901|2009-07-01 10:00,1,115.44,115.49,115.41,115.42,18325
20090901|2009-07-01 10:30,1,115.41,115.45,115.41,115.44,7138
20090901|2009-07-01 11:00,1,115.43,115.47,115.42,115.45,4060
20090901|2009-07-01 11:30,1,115.46,115.49,115.45,115.46,1627
20090901|2009-07-01 12:00,1,115.47,115.47,115.44,115.46,246
20090901|2009-07-01 12:30,1,115.44,115.46,115.43,115.44,754
20090901|2009-07-01 13:00,1,115.44,115.45,115.43,115.44,298
20090901|2009-07-01 13:30,1,115.45,115.47,115.43,115.46,348
20090901|2009-07-01 14:00,1,115.46,115.48,115.44,115.47,384
20090901|2009-07-01 14:30,1,115.48,115.49,115.45,115.45,93
20090901|2009-07-01 15:00,1,115.45,115.45,115.45,115.45,17
20090901|2009-07-02 01:00,2,115.47,115.54,115.44,115.53,8625
20090901|2009-07-02 01:30,2,115.53,115.53,115.48,115.52,8305
20090901|2009-07-02 02:00,2,115.52,115.57,115.51,115.54,11736
20090901|2009-07-02 02:30,2,115.54,115.59,115.53,115.57,15470
20090901|2009-07-02 03:00,2,115.57,115.57,115.52,115.52,28790
20090901|2009-07-02 03:30,2,115.52,115.59,115.51,115.57,29678
20090901|2009-07-02 04:00,2,115.58,115.6,115.55,115.58,11010
20090901|2009-07-02 04:30,2,115.58,115.67,115.55,115.65,28101
20090901|2009-07-02 05:00,2,115.65,115.69,115.63,115.64,21212
20090901|2009-07-02 05:30,2,115.64,115.66,115.6,115.62,10936
20090901|2009-07-02 06:00,2,115.63,115.68,115.61,115.65,14528
20090901|2009-07-02 06:30,2,115.65,115.68,115.6,115.6,11054
20090901|2009-07-02 07:00,2,115.61,115.69,115.58,115.66,23511
20090901|2009-07-02 07:30,2,115.66,115.84,115.66,115.73,56547
20090901|2009-07-02 08:00,2,115.74,115.86,115.73,115.84,38221
20090901|2009-07-02 08:30,2,115.84,115.97,115.8,115.93,45415
20090901|2009-07-02 09:00,2,115.93,115.99,115.91,115.96,29395
20090901|2009-07-02 09:30,2,115.96,116.07,115.95,116.03,39126
20090901|2009-07-02 10:00,2,116.03,116.04,115.98,116.03,22995
20090901|2009-07-02 10:30,2,116.02,116.08,116,116.07,13999
20090901|2009-07-02 11:00,2,116.06,116.1,116.04,116.07,8227
20090901|2009-07-02 11:30,2,116.08,116.09,116.03,116.05,3322
20090901|2009-07-02 12:00,2,116.05,116.05,116.03,116.04,605
20090901|2009-07-02 12:30,2,116.04,116.05,116.01,116.03,406
20090901|2009-07-02 13:00,2,116.02,116.03,115.99,116,484
20090901|2009-07-02 13:30,2,116,116.01,115.98,115.99,498
20090901|2009-07-02 14:00,2,115.99,116,115.98,116,206
20090901|2009-07-02 14:30,2,116.01,116.01,115.98,115.99,399
20090901|2009-07-02 15:00,2,115.97,115.97,115.97,115.97,3
20090901|2009-07-03 01:00,3,116.08,116.08,115.98,116.01,11614
20090901|2009-07-03 01:30,3,116.01,116.04,115.97,115.99,4361
20090901|2009-07-03 02:00,3,115.99,116.03,115.96,115.99,10282
20090901|2009-07-03 02:30,3,115.99,116.01,115.95,115.97,11200
20090901|2009-07-03 03:00,3,115.97,116,115.94,116,14232
20090901|2009-07-03 03:30,3,115.99,116.01,115.96,115.99,9882
20090901|2009-07-03 04:00,3,115.99,116.01,115.94,115.96,9982
20090901|2009-07-03 04:30,3,115.95,115.97,115.92,115.95,10675
20090901|2009-07-03 05:00,3,115.95,116,115.94,116,8846
20090901|2009-07-03 05:30,3,115.99,115.99,115.92,115.93,7130
20090901|2009-07-03 06:00,3,115.94,115.97,115.93,115.95,5623
20090901|2009-07-03 06:30,3,115.95,115.95,115.9,115.94,5659
20090901|2009-07-03 07:00,3,115.94,115.95,115.92,115.93,5120
20090901|2009-07-03 07:30,3,115.93,115.96,115.93,115.95,4755
20090901|2009-07-03 08:00,3,115.95,115.97,115.9,115.96,8506
20090901|2009-07-03 08:30,3,115.96,115.97,115.91,115.96,7116
20090901|2009-07-03 09:00,3,115.96,115.97,115.93,115.94,6676
20090901|2009-07-03 09:30,3,115.94,115.96,115.93,115.95,9562
20090901|2009-07-03 10:00,3,115.95,115.96,115.93,115.93,4987
20090901|2009-07-03 10:30,3,115.93,115.95,115.93,115.93,1283
20090901|2009-07-03 11:00,3,115.93,115.96,115.93,115.96,1163
20090901|2009-07-03 11:30,3,115.96,115.97,115.93,115.96,478
20090901|2009-07-03 12:00,3,115.97,115.98,115.96,115.98,81
20090901|2009-07-03 12:30,3,115.98,115.98,115.98,115.98,15
20090901|2009-07-03 13:00,3,115.98,115.98,115.98,115.98,15
20090901|2009-07-03 13:30,3,115.98,115.98,115.98,115.98,15
20090901|2009-07-03 14:00,3,115.98,115.99,115.98,115.99,43
20090901|2009-07-03 14:30,3,115.99,116,115.94,115.95,101
20090901|2009-07-03 15:00,3,115.96,115.96,115.96,115.96,1
20090901|2009-07-06 01:00,6,116.03,116.07,116.01,116.04,8258
20090901|2009-07-06 01:30,6,116.04,116.05,115.98,116.03,5895
20090901|2009-07-06 02:00,6,116.02,116.14,116,116.12,18774
20090901|2009-07-06 02:30,6,116.12,116.17,116.1,116.15,16600
20090901|2009-07-06 03:00,6,116.15,116.16,116.1,116.11,9382
20090901|2009-07-06 03:30,6,116.1,116.12,116.09,116.1,7150
20090901|2009-07-06 04:00,6,116.09,116.13,116.08,116.13,11932
20090901|2009-07-06 04:30,6,116.13,116.18,116.13,116.15,16333
20090901|2009-07-06 05:00,6,116.15,116.17,116.13,116.14,6170
20090901|2009-07-06 05:30,6,116.14,116.15,116.12,116.12,6829
20090901|2009-07-06 06:00,6,116.12,116.12,116.1,116.12,3767
20090901|2009-07-06 06:30,6,116.12,116.13,116.1,116.12,5417
20090901|2009-07-06 07:00,6,116.12,116.15,116.11,116.15,8859
20090901|2009-07-06 07:30,6,116.15,116.19,116.13,116.19,17436
20090901|2009-07-06 08:00,6,116.18,116.19,116.13,116.15,8991
20090901|2009-07-06 08:30,6,116.14,116.18,116.11,116.11,14274
20090901|2009-07-06 09:00,6,116.12,116.18,116.1,116.14,18157
20090901|2009-07-06 09:30,6,116.13,116.18,116.12,116.15,18056
20090901|2009-07-06 10:00,6,116.15,116.19,116.14,116.15,25798
20090901|2009-07-06 10:30,6,116.15,116.15,116.13,116.14,9004
20090901|2009-07-06 11:00,6,116.13,116.16,116.13,116.14,2618
20090901|2009-07-06 11:30,6,116.15,116.17,116.1,116.12,1439
20090901|2009-07-06 12:00,6,116.11,116.12,116.07,116.1,1472
20090901|2009-07-06 12:30,6,116.1,116.16,116.1,116.14,240
20090901|2009-07-06 13:00,6,116.14,116.15,116.12,116.14,132
20090901|2009-07-06 13:30,6,116.14,116.14,116.12,116.13,140
20090901|2009-07-06 14:00,6,116.13,116.15,116.13,116.14,530
20090901|2009-07-06 14:30,6,116.15,116.16,116.13,116.14,103
20090901|2009-07-06 15:00,6,116.12,116.12,116.12,116.12,23
20090901|2009-07-07 01:00,7,116.14,116.14,116.07,116.07,10245
20090901|2009-07-07 01:30,7,116.07,116.08,116.03,116.06,8068
20090901|2009-07-07 02:00,7,116.06,116.1,116.03,116.03,10816
20090901|2009-07-07 02:30,7,116.03,116.07,115.99,116,18590
20090901|2009-07-07 03:00,7,116.01,116.04,116,116.03,9366
20090901|2009-07-07 03:30,7,116.04,116.06,115.98,116,21754
20090901|2009-07-07 04:00,7,116,116.03,115.97,116.01,14286
20090901|2009-07-07 04:30,7,116.01,116.05,116,116.03,13576
20090901|2009-07-07 05:00,7,116.03,116.05,116.01,116.02,8055
20090901|2009-07-07 05:30,7,116.01,116.06,116.01,116.02,6148
20090901|2009-07-07 06:00,7,116.02,116.04,115.97,116.01,12083
20090901|2009-07-07 06:30,7,116.01,116.03,115.99,116.02,7468
20090901|2009-07-07 07:00,7,116.02,116.05,116,116.01,17094
20090901|2009-07-07 07:30,7,116.02,116.08,116.01,116.07,12725
20090901|2009-07-07 08:00,7,116.08,116.1,116.04,116.08,20127
20090901|2009-07-07 08:30,7,116.08,116.18,116.07,116.1,27618
20090901|2009-07-07 09:00,7,116.1,116.12,116.06,116.08,36839
20090901|2009-07-07 09:30,7,116.08,116.14,116.07,116.13,20702
20090901|2009-07-07 10:00,7,116.13,116.13,116.02,116.06,16435
20090901|2009-07-07 10:30,7,116.05,116.08,116.04,116.06,6420
20090901|2009-07-07 11:00,7,116.06,116.12,116.04,116.12,5771
20090901|2009-07-07 11:30,7,116.11,116.18,116.11,116.17,4721
20090901|2009-07-07 12:00,7,116.16,116.16,116.1,116.13,1618
20090901|2009-07-07 12:30,7,116.14,116.14,116.1,116.12,556
20090901|2009-07-07 13:00,7,116.14,116.14,116.12,116.14,209
20090901|2009-07-07 13:30,7,116.13,116.14,116.11,116.13,375
20090901|2009-07-07 14:00,7,116.14,116.18,116.14,116.16,342
20090901|2009-07-07 14:30,7,116.16,116.18,116.16,116.17,180
20090901|2009-07-07 15:00,7,116.12,116.12,116.12,116.12,35
20090901|2009-07-08 01:00,8,116.24,116.3,116.22,116.28,17530
20090901|2009-07-08 01:30,8,116.28,116.29,116.23,116.23,6060
20090901|2009-07-08 02:00,8,116.24,116.28,116.2,116.25,15376
20090901|2009-07-08 02:30,8,116.25,116.33,116.24,116.28,19898
20090901|2009-07-08 03:00,8,116.28,116.31,116.27,116.27,11861
20090901|2009-07-08 03:30,8,116.27,116.34,116.27,116.33,21258
20090901|2009-07-08 04:00,8,116.33,116.34,116.28,116.28,9515
20090901|2009-07-08 04:30,8,116.28,116.3,116.21,116.21,24730
20090901|2009-07-08 05:00,8,116.22,116.27,116.22,116.26,8156
20090901|2009-07-08 05:30,8,116.26,116.29,116.25,116.25,12867
20090901|2009-07-08 06:00,8,116.26,116.26,116.18,116.2,10074
20090901|2009-07-08 06:30,8,116.2,116.23,116.16,116.19,27655
20090901|2009-07-08 07:00,8,116.19,116.25,116.18,116.24,13200
20090901|2009-07-08 07:30,8,116.23,116.27,116.2,116.21,11419
20090901|2009-07-08 08:00,8,116.21,116.26,116.2,116.26,10824
20090901|2009-07-08 08:30,8,116.27,116.28,116.19,116.19,13380
20090901|2009-07-08 09:00,8,116.19,116.23,116.19,116.23,18943
20090901|2009-07-08 09:30,8,116.24,116.25,116.19,116.25,20894
20090901|2009-07-08 10:00,8,116.25,116.32,116.21,116.32,16588
20090901|2009-07-08 10:30,8,116.31,116.33,116.28,116.32,11380
20090901|2009-07-08 11:00,8,116.32,116.38,116.29,116.35,8688
20090901|2009-07-08 11:30,8,116.35,116.36,116.32,116.33,2312
20090901|2009-07-08 12:00,8,116.34,116.41,116.34,116.38,4746
20090901|2009-07-08 12:30,8,116.39,116.42,116.37,116.4,1431
20090901|2009-07-08 13:00,8,116.4,116.42,116.4,116.41,491
20090901|2009-07-08 13:30,8,116.4,116.46,116.4,116.45,973
20090901|2009-07-08 14:00,8,116.45,116.45,116.41,116.41,434
20090901|2009-07-08 14:30,8,116.42,116.43,116.38,116.41,516
20090901|2009-07-08 15:00,8,116.4,116.4,116.4,116.4,27
20090901|2009-07-09 01:00,9,116.33,116.37,116.3,116.31,9079
20090901|2009-07-09 01:30,9,116.31,116.33,116.28,116.3,8649
20090901|2009-07-09 02:00,9,116.29,116.3,116.25,116.27,17053
20090901|2009-07-09 02:30,9,116.27,116.28,116.18,116.2,27177
20090901|2009-07-09 03:00,9,116.2,116.27,116.2,116.25,21507
20090901|2009-07-09 03:30,9,116.24,116.26,116.19,116.25,24786
20090901|2009-07-09 04:00,9,116.25,116.29,116.23,116.23,16710
20090901|2009-07-09 04:30,9,116.23,116.27,116.23,116.26,8751
20090901|2009-07-09 05:00,9,116.25,116.26,116.21,116.24,11542
20090901|2009-07-09 05:30,9,116.25,116.26,116.18,116.2,10717
20090901|2009-07-09 06:00,9,116.19,116.2,116.12,116.16,23205
20090901|2009-07-09 06:30,9,116.16,116.16,116.04,116.1,23658
20090901|2009-07-09 07:00,9,116.1,116.16,116.08,116.11,14672
20090901|2009-07-09 07:30,9,116.12,116.17,116.05,116.11,22482
20090901|2009-07-09 08:00,9,116.11,116.12,116.01,116.11,24865
20090901|2009-07-09 08:30,9,116.12,116.16,116.08,116.12,21781
20090901|2009-07-09 09:00,9,116.13,116.17,116.09,116.16,17294
20090901|2009-07-09 09:30,9,116.17,116.19,116.12,116.15,22750
20090901|2009-07-09 10:00,9,116.15,116.19,116.06,116.09,15833
20090901|2009-07-09 10:30,9,116.1,116.11,116.05,116.08,7131
20090901|2009-07-09 11:00,9,116.08,116.1,116.06,116.07,1248
20090901|2009-07-09 11:30,9,116.08,116.08,116.03,116.07,2661
20090901|2009-07-09 12:00,9,116.07,116.11,116.04,116.11,1233
20090901|2009-07-09 12:30,9,116.11,116.11,116.09,116.11,1453
20090901|2009-07-09 13:00,9,116.12,116.13,116.07,116.07,359
20090901|2009-07-09 13:30,9,116.07,116.09,116.06,116.08,362
20090901|2009-07-09 14:00,9,116.09,116.1,116.07,116.08,207
20090901|2009-07-09 14:30,9,116.09,116.11,116.08,116.1,212
20090901|2009-07-09 15:00,9,116.11,116.11,116.11,116.11,40
20090901|2009-07-10 01:00,10,116.19,116.24,116.17,116.23,7918
20090901|2009-07-10 01:30,10,116.23,116.23,116.19,116.21,2860
20090901|2009-07-10 02:00,10,116.21,116.22,116.16,116.17,7009
20090901|2009-07-10 02:30,10,116.17,116.2,116.12,116.14,8112
20090901|2009-07-10 03:00,10,116.14,116.15,116.07,116.13,11766
20090901|2009-07-10 03:30,10,116.13,116.16,116.11,116.14,9963
20090901|2009-07-10 04:00,10,116.14,116.2,116.13,116.16,7921
20090901|2009-07-10 04:30,10,116.16,116.23,116.15,116.21,15276
20090901|2009-07-10 05:00,10,116.2,116.26,116.2,116.22,6009
20090901|2009-07-10 05:30,10,116.23,116.26,116.21,116.22,4616
20090901|2009-07-10 06:00,10,116.23,116.28,116.21,116.25,8900
20090901|2009-07-10 06:30,10,116.25,116.26,116.23,116.24,5977
20090901|2009-07-10 07:00,10,116.24,116.28,116.22,116.22,12872
20090901|2009-07-10 07:30,10,116.22,116.27,116.22,116.26,8458
20090901|2009-07-10 08:00,10,116.27,116.28,116.24,116.25,11222
20090901|2009-07-10 08:30,10,116.25,116.31,116.22,116.25,19300
20090901|2009-07-10 09:00,10,116.25,116.3,116.21,116.25,12370
20090901|2009-07-10 09:30,10,116.26,116.39,116.24,116.38,21837
20090901|2009-07-10 10:00,10,116.37,116.4,116.34,116.37,14854
20090901|2009-07-10 10:30,10,116.37,116.4,116.35,116.35,8309
20090901|2009-07-10 11:00,10,116.34,116.38,116.34,116.36,2919
20090901|2009-07-10 11:30,10,116.36,116.37,116.27,116.3,4060
20090901|2009-07-10 12:00,10,116.3,116.3,116.27,116.3,603
20090901|2009-07-10 12:30,10,116.3,116.3,116.26,116.26,317
20090901|2009-07-10 13:00,10,116.26,116.3,116.26,116.29,163
20090901|2009-07-10 13:30,10,116.29,116.31,116.28,116.31,285
20090901|2009-07-10 14:00,10,116.29,116.31,116.28,116.28,185
20090901|2009-07-10 14:30,10,116.28,116.3,116.25,116.25,177
20090901|2009-07-10 15:00,10,116.25,116.25,116.25,116.25,16
20090901|2009-07-13 01:00,13,116.29,116.37,116.28,116.34,5381
20090901|2009-07-13 01:30,13,116.34,116.35,116.31,116.33,2714
20090901|2009-07-13 02:00,13,116.34,116.38,116.33,116.35,4629
20090901|2009-07-13 02:30,13,116.34,116.41,116.34,116.36,13934
20090901|2009-07-13 03:00,13,116.35,116.37,116.33,116.35,12844
20090901|2009-07-13 03:30,13,116.35,116.38,116.34,116.37,7579
20090901|2009-07-13 04:00,13,116.36,116.4,116.35,116.37,7316
20090901|2009-07-13 04:30,13,116.38,116.43,116.36,116.42,12325
20090901|2009-07-13 05:00,13,116.42,116.43,116.37,116.4,9204
20090901|2009-07-13 05:30,13,116.4,116.42,116.36,116.39,11272
20090901|2009-07-13 06:00,13,116.39,116.43,116.39,116.43,7989
20090901|2009-07-13 06:30,13,116.43,116.44,116.41,116.42,6645
20090901|2009-07-13 07:00,13,116.43,116.43,116.34,116.34,9431
20090901|2009-07-13 07:30,13,116.33,116.36,116.3,116.34,12448
20090901|2009-07-13 08:00,13,116.34,116.4,116.33,116.38,8625
20090901|2009-07-13 08:30,13,116.37,116.4,116.33,116.39,13288
20090901|2009-07-13 09:00,13,116.39,116.42,116.35,116.37,11256
20090901|2009-07-13 09:30,13,116.37,116.4,116.33,116.35,14697
20090901|2009-07-13 10:00,13,116.36,116.38,116.32,116.32,10419
20090901|2009-07-13 10:30,13,116.33,116.33,116.29,116.29,6871
20090901|2009-07-13 11:00,13,116.29,116.31,116.27,116.3,4686
20090901|2009-07-13 11:30,13,116.3,116.31,116.29,116.29,831
20090901|2009-07-13 12:00,13,116.29,116.29,116.26,116.28,455
20090901|2009-07-13 12:30,13,116.28,116.29,116.27,116.27,67
20090901|2009-07-13 13:00,13,116.28,116.28,116.2,116.22,1450
20090901|2009-07-13 13:30,13,116.22,116.24,116.22,116.24,178
20090901|2009-07-13 14:00,13,116.24,116.24,116.23,116.23,185
20090901|2009-07-13 14:30,13,116.24,116.24,116.21,116.22,199
20090901|2009-07-13 15:00,13,116.2,116.2,116.2,116.2,14
20090901|2009-07-14 01:00,14,116.18,116.2,116.06,116.09,23751
20090901|2009-07-14 01:30,14,116.08,116.11,116,116.02,15733
20090901|2009-07-14 02:00,14,116.02,116.09,116.01,116.07,10584
20090901|2009-07-14 02:30,14,116.07,116.07,116.01,116.02,11997
20090901|2009-07-14 03:00,14,116.01,116.02,115.92,115.94,29645
20090901|2009-07-14 03:30,14,115.94,115.96,115.85,115.95,37277
20090901|2009-07-14 04:00,14,115.94,115.97,115.89,115.91,22012
20090901|2009-07-14 04:30,14,115.92,115.97,115.89,115.97,15496
20090901|2009-07-14 05:00,14,115.97,115.97,115.92,115.93,12226
20090901|2009-07-14 05:30,14,115.93,115.96,115.92,115.96,8840
20090901|2009-07-14 06:00,14,115.95,115.99,115.94,115.98,5389
20090901|2009-07-14 06:30,14,115.97,115.98,115.83,115.89,18896
20090901|2009-07-14 07:00,14,115.9,115.94,115.86,115.9,16038
20090901|2009-07-14 07:30,14,115.91,115.96,115.85,115.96,18985
20090901|2009-07-14 08:00,14,115.95,115.98,115.91,115.96,13557
20090901|2009-07-14 08:30,14,115.96,116.1,115.92,116.09,29194
20090901|2009-07-14 09:00,14,116.09,116.1,116.03,116.09,26015
20090901|2009-07-14 09:30,14,116.09,116.15,116.07,116.11,26966
20090901|2009-07-14 10:00,14,116.11,116.13,116.06,116.09,14189
20090901|2009-07-14 10:30,14,116.09,116.11,116.06,116.06,6631
20090901|2009-07-14 11:00,14,116.07,116.12,116.06,116.09,4741
20090901|2009-07-14 11:30,14,116.09,116.1,116.08,116.09,911
20090901|2009-07-14 12:00,14,116.08,116.09,116.06,116.07,418
20090901|2009-07-14 12:30,14,116.08,116.11,116.07,116.11,222
20090901|2009-07-14 13:00,14,116.12,116.13,116.09,116.09,244
20090901|2009-07-14 13:30,14,116.11,116.12,116.05,116.05,569
20090901|2009-07-14 14:00,14,116.06,116.06,115.97,115.98,1377
20090901|2009-07-14 14:30,14,115.99,116,115.96,115.98,722
20090901|2009-07-14 15:00,14,115.93,115.93,115.93,115.93,195
20090901|2009-07-15 01:00,15,116.01,116.07,115.96,115.97,9368
20090901|2009-07-15 01:30,15,115.97,116,115.93,115.96,6558
20090901|2009-07-15 02:00,15,115.96,115.97,115.91,115.95,11052
20090901|2009-07-15 02:30,15,115.96,115.96,115.9,115.92,13852
20090901|2009-07-15 03:00,15,115.92,115.93,115.87,115.89,13470
20090901|2009-07-15 03:30,15,115.88,115.91,115.84,115.9,20410
20090901|2009-07-15 04:00,15,115.89,115.93,115.88,115.93,11827
20090901|2009-07-15 04:30,15,115.92,115.96,115.89,115.96,17575
20090901|2009-07-15 05:00,15,115.96,115.96,115.88,115.9,19402
20090901|2009-07-15 05:30,15,115.9,115.93,115.87,115.92,11730
20090901|2009-07-15 06:00,15,115.92,115.94,115.9,115.92,8258
20090901|2009-07-15 06:30,15,115.92,115.96,115.91,115.92,7378
20090901|2009-07-15 07:00,15,115.92,115.95,115.88,115.9,10125
20090901|2009-07-15 07:30,15,115.9,115.97,115.86,115.96,18660
20090901|2009-07-15 08:00,15,115.97,115.97,115.81,115.84,25036
20090901|2009-07-15 08:30,15,115.84,115.89,115.82,115.87,21714
20090901|2009-07-15 09:00,15,115.87,115.9,115.85,115.88,14682
20090901|2009-07-15 09:30,15,115.88,115.89,115.84,115.85,18918
20090901|2009-07-15 10:00,15,115.84,115.85,115.74,115.75,29518
20090901|2009-07-15 10:30,15,115.75,115.8,115.72,115.79,10299
20090901|2009-07-15 11:00,15,115.79,115.79,115.69,115.73,7301
20090901|2009-07-15 11:30,15,115.73,115.75,115.7,115.74,4239
20090901|2009-07-15 12:00,15,115.74,115.76,115.71,115.71,1233
20090901|2009-07-15 12:30,15,115.71,115.72,115.67,115.72,660
20090901|2009-07-15 13:00,15,115.7,115.74,115.66,115.67,923
20090901|2009-07-15 13:30,15,115.68,115.68,115.62,115.62,1219
20090901|2009-07-15 14:00,15,115.62,115.64,115.61,115.63,439
20090901|2009-07-15 14:30,15,115.63,115.64,115.57,115.58,1045
20090901|2009-07-15 15:00,15,115.59,115.59,115.59,115.59,29
20090901|2009-07-16 01:00,16,115.76,115.76,115.68,115.7,12012
20090901|2009-07-16 01:30,16,115.7,115.71,115.62,115.68,16579
20090901|2009-07-16 02:00,16,115.69,115.73,115.65,115.7,15438
20090901|2009-07-16 02:30,16,115.71,115.74,115.69,115.74,14623
20090901|2009-07-16 03:00,16,115.74,115.75,115.7,115.71,14817
20090901|2009-07-16 03:30,16,115.71,115.72,115.65,115.69,30484
20090901|2009-07-16 04:00,16,115.69,115.71,115.65,115.65,14039
20090901|2009-07-16 04:30,16,115.65,115.71,115.64,115.69,21099
20090901|2009-07-16 05:00,16,115.69,115.71,115.67,115.68,11278
20090901|2009-07-16 05:30,16,115.68,115.68,115.61,115.66,14896
20090901|2009-07-16 06:00,16,115.65,115.71,115.64,115.69,8330
20090901|2009-07-16 06:30,16,115.69,115.76,115.68,115.75,9402
20090901|2009-07-16 07:00,16,115.75,115.83,115.74,115.76,26709
20090901|2009-07-16 07:30,16,115.76,115.95,115.73,115.95,34222
20090901|2009-07-16 08:00,16,115.95,115.96,115.88,115.95,22473
20090901|2009-07-16 08:30,16,115.95,115.97,115.87,115.93,16948
20090901|2009-07-16 09:00,16,115.94,116.02,115.94,115.99,20598
20090901|2009-07-16 09:30,16,115.99,116.02,115.96,115.99,13224
20090901|2009-07-16 10:00,16,115.99,116,115.93,115.99,12711
20090901|2009-07-16 10:30,16,115.99,116.13,115.99,116.12,17163
20090901|2009-07-16 11:00,16,116.13,116.14,116.1,116.11,4735
20090901|2009-07-16 11:30,16,116.11,116.13,116.09,116.11,1439
20090901|2009-07-16 12:00,16,116.11,116.14,116.1,116.14,330
20090901|2009-07-16 12:30,16,116.13,116.13,116.08,116.09,665
20090901|2009-07-16 13:00,16,116.1,116.11,116.09,116.1,106
20090901|2009-07-16 13:30,16,116.09,116.1,116.01,116.01,1005
20090901|2009-07-16 14:00,16,116.01,116.02,115.99,116.01,333
20090901|2009-07-16 14:30,16,116.01,116.06,116,116.04,360
20090901|2009-07-16 15:00,16,116.07,116.07,116.07,116.07,39
20090901|2009-07-17 01:00,17,115.98,116.04,115.98,116.02,4731
20090901|2009-07-17 01:30,17,116.01,116.05,116,116.04,5131
20090901|2009-07-17 02:00,17,116.05,116.1,116.03,116.07,13461
20090901|2009-07-17 02:30,17,116.07,116.09,116.02,116.02,12830
20090901|2009-07-17 03:00,17,116.02,116.05,115.99,115.99,12700
20090901|2009-07-17 03:30,17,115.99,116.01,115.97,116.01,8380
20090901|2009-07-17 04:00,17,116.02,116.05,115.96,115.97,13848
20090901|2009-07-17 04:30,17,115.97,116,115.95,115.96,8844
20090901|2009-07-17 05:00,17,115.97,116,115.96,115.99,8107
20090901|2009-07-17 05:30,17,116,116.01,115.96,115.96,5252
20090901|2009-07-17 06:00,17,115.97,115.99,115.95,115.99,4878
20090901|2009-07-17 06:30,17,115.99,116.02,115.96,115.97,6233
20090901|2009-07-17 07:00,17,115.97,116.01,115.93,115.94,11907
20090901|2009-07-17 07:30,17,115.94,115.96,115.72,115.72,37121
20090901|2009-07-17 08:00,17,115.73,115.74,115.64,115.71,36189
20090901|2009-07-17 08:30,17,115.72,115.79,115.7,115.77,23508
20090901|2009-07-17 09:00,17,115.77,115.8,115.6,115.63,22461
20090901|2009-07-17 09:30,17,115.63,115.7,115.61,115.68,16669
20090901|2009-07-17 10:00,17,115.68,115.75,115.66,115.73,15360
20090901|2009-07-17 10:30,17,115.73,115.75,115.65,115.65,8840
20090901|2009-07-17 11:00,17,115.65,115.66,115.61,115.65,4813
20090901|2009-07-17 11:30,17,115.65,115.75,115.63,115.74,3875
20090901|2009-07-17 12:00,17,115.74,115.77,115.71,115.73,1991
20090901|2009-07-17 12:30,17,115.73,115.73,115.7,115.72,229
20090901|2009-07-17 13:00,17,115.72,115.72,115.71,115.71,71
20090901|2009-07-17 13:30,17,115.72,115.72,115.68,115.69,411
20090901|2009-07-17 14:00,17,115.7,115.74,115.68,115.68,668
20090901|2009-07-17 14:30,17,115.68,115.68,115.62,115.65,920
20090901|2009-07-17 15:00,17,115.63,115.63,115.63,115.63,4
20090901|2009-07-20 01:00,20,115.59,115.63,115.51,115.62,12148
20090901|2009-07-20 01:30,20,115.61,115.66,115.58,115.59,10044
20090901|2009-07-20 02:00,20,115.59,115.59,115.36,115.46,33663
20090901|2009-07-20 02:30,20,115.46,115.49,115.42,115.44,13526
20090901|2009-07-20 03:00,20,115.45,115.45,115.4,115.41,15733
20090901|2009-07-20 03:30,20,115.41,115.42,115.37,115.41,17977
20090901|2009-07-20 04:00,20,115.4,115.41,115.34,115.36,14736
20090901|2009-07-20 04:30,20,115.35,115.35,115.26,115.29,26763
20090901|2009-07-20 05:00,20,115.29,115.3,115.21,115.27,19923
20090901|2009-07-20 05:30,20,115.27,115.33,115.27,115.31,12262
20090901|2009-07-20 06:00,20,115.31,115.4,115.31,115.4,17655
20090901|2009-07-20 06:30,20,115.4,115.42,115.37,115.4,12335
20090901|2009-07-20 07:00,20,115.4,115.43,115.38,115.43,6833
20090901|2009-07-20 07:30,20,115.43,115.47,115.41,115.45,14382
20090901|2009-07-20 08:00,20,115.45,115.46,115.41,115.43,10987
20090901|2009-07-20 08:30,20,115.44,115.5,115.42,115.46,13738
20090901|2009-07-20 09:00,20,115.47,115.51,115.45,115.48,10060
20090901|2009-07-20 09:30,20,115.48,115.62,115.48,115.61,18664
20090901|2009-07-20 10:00,20,115.62,115.7,115.61,115.67,27365
20090901|2009-07-20 10:30,20,115.66,115.7,115.65,115.69,7509
20090901|2009-07-20 11:00,20,115.68,115.68,115.63,115.65,2346
20090901|2009-07-20 11:30,20,115.65,115.75,115.65,115.73,2805
20090901|2009-07-20 12:00,20,115.73,115.8,115.73,115.79,2116
20090901|2009-07-20 12:30,20,115.79,115.87,115.77,115.83,1274
20090901|2009-07-20 13:00,20,115.85,115.86,115.81,115.83,802
20090901|2009-07-20 13:30,20,115.83,115.84,115.8,115.84,464
20090901|2009-07-20 14:00,20,115.84,115.85,115.8,115.81,333
20090901|2009-07-20 14:30,20,115.82,115.83,115.79,115.8,673
20090901|2009-07-20 15:00,20,115.79,115.79,115.79,115.79,16
20090901|2009-07-21 01:00,21,115.77,115.78,115.73,115.78,13873
20090901|2009-07-21 01:30,21,115.78,115.79,115.73,115.76,5781
20090901|2009-07-21 02:00,21,115.76,115.78,115.74,115.75,10305
20090901|2009-07-21 02:30,21,115.75,115.77,115.72,115.73,7937
20090901|2009-07-21 03:00,21,115.73,115.77,115.72,115.73,9390
20090901|2009-07-21 03:30,21,115.73,115.74,115.64,115.66,12604
20090901|2009-07-21 04:00,21,115.66,115.69,115.64,115.65,10437
20090901|2009-07-21 04:30,21,115.64,115.66,115.58,115.58,28818
20090901|2009-07-21 05:00,21,115.58,115.61,115.57,115.57,10086
20090901|2009-07-21 05:30,21,115.56,115.58,115.53,115.56,10877
20090901|2009-07-21 06:00,21,115.55,115.59,115.54,115.55,6636
20090901|2009-07-21 06:30,21,115.55,115.55,115.45,115.51,13149
20090901|2009-07-21 07:00,21,115.5,115.54,115.46,115.49,10850
20090901|2009-07-21 07:30,21,115.48,115.57,115.47,115.51,9560
20090901|2009-07-21 08:00,21,115.51,115.52,115.45,115.5,11312
20090901|2009-07-21 08:30,21,115.5,115.58,115.48,115.57,20045
20090901|2009-07-21 09:00,21,115.58,115.73,115.57,115.68,33217
20090901|2009-07-21 09:30,21,115.69,115.82,115.64,115.78,29845
20090901|2009-07-21 10:00,21,115.78,115.89,115.76,115.84,31819
20090901|2009-07-21 10:30,21,115.85,115.94,115.83,115.93,17760
20090901|2009-07-21 11:00,21,115.93,115.93,115.85,115.92,4059
20090901|2009-07-21 11:30,21,115.91,115.93,115.88,115.9,1644
20090901|2009-07-21 12:00,21,115.91,115.92,115.89,115.9,520
20090901|2009-07-21 12:30,21,115.89,115.9,115.89,115.89,190
20090901|2009-07-21 13:00,21,115.89,115.9,115.86,115.88,203
20090901|2009-07-21 13:30,21,115.89,115.93,115.87,115.92,438
20090901|2009-07-21 14:00,21,115.91,115.91,115.88,115.89,475
20090901|2009-07-21 14:30,21,115.88,115.91,115.88,115.9,65
20090901|2009-07-21 15:00,21,115.9,115.9,115.9,115.9,4
20090901|2009-07-22 01:00,22,115.8,115.85,115.79,115.81,7859
20090901|2009-07-22 01:30,22,115.81,115.89,115.8,115.89,7510
20090901|2009-07-22 02:00,22,115.89,116.04,115.87,116,23468
20090901|2009-07-22 02:30,22,116.01,116.01,115.94,115.97,12599
20090901|2009-07-22 03:00,22,115.97,115.98,115.94,115.95,9703
20090901|2009-07-22 03:30,22,115.95,115.95,115.86,115.88,16438
20090901|2009-07-22 04:00,22,115.89,115.9,115.82,115.85,17539
20090901|2009-07-22 04:30,22,115.85,115.86,115.72,115.72,18281
20090901|2009-07-22 05:00,22,115.73,115.79,115.7,115.79,13542
20090901|2009-07-22 05:30,22,115.78,115.81,115.75,115.76,10486
20090901|2009-07-22 06:00,22,115.77,115.81,115.76,115.78,6433
20090901|2009-07-22 06:30,22,115.78,115.79,115.74,115.75,6037
20090901|2009-07-22 07:00,22,115.75,115.91,115.75,115.77,21192
20090901|2009-07-22 07:30,22,115.77,115.85,115.73,115.84,21404
20090901|2009-07-22 08:00,22,115.83,115.88,115.81,115.86,14100
20090901|2009-07-22 08:30,22,115.86,115.86,115.72,115.72,25099
20090901|2009-07-22 09:00,22,115.72,115.82,115.72,115.8,15173
20090901|2009-07-22 09:30,22,115.81,115.89,115.79,115.81,16111
20090901|2009-07-22 10:00,22,115.82,115.85,115.76,115.81,9391
20090901|2009-07-22 10:30,22,115.81,115.85,115.81,115.83,3657
20090901|2009-07-22 11:00,22,115.83,115.84,115.78,115.79,4167
20090901|2009-07-22 11:30,22,115.79,115.81,115.74,115.75,2455
20090901|2009-07-22 12:00,22,115.75,115.76,115.72,115.76,694
20090901|2009-07-22 12:30,22,115.77,115.79,115.74,115.75,284
20090901|2009-07-22 13:00,22,115.76,115.77,115.75,115.76,42
20090901|2009-07-22 13:30,22,115.78,115.79,115.72,115.72,504
20090901|2009-07-22 14:00,22,115.74,115.77,115.73,115.75,342
20090901|2009-07-22 14:30,22,115.74,115.76,115.74,115.75,113
20090901|2009-07-22 15:00,22,115.74,115.74,115.74,115.74,1
20090901|2009-07-23 01:00,23,115.72,115.72,115.54,115.54,16730
20090901|2009-07-23 01:30,23,115.55,115.61,115.53,115.61,14942
20090901|2009-07-23 02:00,23,115.6,115.7,115.6,115.67,19792
20090901|2009-07-23 02:30,23,115.66,115.67,115.61,115.64,15194
20090901|2009-07-23 03:00,23,115.64,115.73,115.62,115.67,24719
20090901|2009-07-23 03:30,23,115.67,115.73,115.67,115.72,13081
20090901|2009-07-23 04:00,23,115.71,115.74,115.67,115.69,17059
20090901|2009-07-23 04:30,23,115.69,115.78,115.68,115.77,20114
20090901|2009-07-23 05:00,23,115.77,115.85,115.76,115.83,13729
20090901|2009-07-23 05:30,23,115.83,115.83,115.79,115.79,10137
20090901|2009-07-23 06:00,23,115.79,115.81,115.75,115.78,10612
20090901|2009-07-23 06:30,23,115.78,115.86,115.77,115.83,13868
20090901|2009-07-23 07:00,23,115.83,115.88,115.82,115.82,14205
20090901|2009-07-23 07:30,23,115.82,115.92,115.81,115.85,18016
20090901|2009-07-23 08:00,23,115.84,115.85,115.82,115.84,11297
20090901|2009-07-23 08:30,23,115.83,115.84,115.65,115.68,29014
20090901|2009-07-23 09:00,23,115.68,115.72,115.58,115.63,36347
20090901|2009-07-23 09:30,23,115.62,115.64,115.49,115.49,41190
20090901|2009-07-23 10:00,23,115.49,115.53,115.44,115.49,35154
20090901|2009-07-23 10:30,23,115.49,115.5,115.42,115.49,27467
20090901|2009-07-23 11:00,23,115.48,115.5,115.43,115.45,9705
20090901|2009-07-23 11:30,23,115.45,115.47,115.41,115.45,3485
20090901|2009-07-23 12:00,23,115.45,115.46,115.42,115.43,940
20090901|2009-07-23 12:30,23,115.44,115.44,115.39,115.41,1200
20090901|2009-07-23 13:00,23,115.41,115.45,115.41,115.43,504
20090901|2009-07-23 13:30,23,115.43,115.44,115.39,115.41,596
20090901|2009-07-23 14:00,23,115.41,115.42,115.39,115.41,115
20090901|2009-07-23 14:30,23,115.41,115.43,115.37,115.38,419
20090901|2009-07-23 15:00,23,115.36,115.36,115.36,115.36,27
20090901|2009-07-24 01:00,24,115.46,115.52,115.41,115.43,11357
20090901|2009-07-24 01:30,24,115.42,115.44,115.39,115.4,14144
20090901|2009-07-24 02:00,24,115.41,115.47,115.4,115.43,17783
20090901|2009-07-24 02:30,24,115.43,115.46,115.27,115.29,38643
20090901|2009-07-24 03:00,24,115.29,115.3,115.16,115.25,40237
20090901|2009-07-24 03:30,24,115.25,115.35,115.24,115.31,20384
20090901|2009-07-24 04:00,24,115.31,115.34,115.25,115.25,11309
20090901|2009-07-24 04:30,24,115.25,115.34,115.25,115.34,17981
20090901|2009-07-24 05:00,24,115.33,115.35,115.31,115.34,10319
20090901|2009-07-24 05:30,24,115.33,115.4,115.33,115.39,12393
20090901|2009-07-24 06:00,24,115.38,115.42,115.36,115.41,7627
20090901|2009-07-24 06:30,24,115.4,115.4,115.32,115.38,13084
20090901|2009-07-24 07:00,24,115.37,115.44,115.36,115.43,14531
20090901|2009-07-24 07:30,24,115.43,115.45,115.38,115.38,12508
20090901|2009-07-24 08:00,24,115.38,115.42,115.34,115.4,12284
20090901|2009-07-24 08:30,24,115.41,115.45,115.37,115.43,9258
20090901|2009-07-24 09:00,24,115.43,115.46,115.37,115.38,18561
20090901|2009-07-24 09:30,24,115.37,115.41,115.35,115.37,10555
20090901|2009-07-24 10:00,24,115.36,115.37,115.28,115.3,25053
20090901|2009-07-24 10:30,24,115.3,115.4,115.3,115.36,7801
20090901|2009-07-24 11:00,24,115.35,115.36,115.31,115.31,2003
20090901|2009-07-24 11:30,24,115.3,115.33,115.26,115.3,2175
20090901|2009-07-24 12:00,24,115.3,115.32,115.28,115.28,391
20090901|2009-07-24 12:30,24,115.28,115.29,115.26,115.27,204
20090901|2009-07-24 13:00,24,115.28,115.3,115.28,115.29,126
20090901|2009-07-24 13:30,24,115.29,115.3,115.27,115.29,212
20090901|2009-07-24 14:00,24,115.29,115.34,115.29,115.32,341
20090901|2009-07-24 14:30,24,115.32,115.36,115.3,115.36,138
20090901|2009-07-24 15:00,24,115.33,115.33,115.33,115.33,1
20090901|2009-07-27 01:00,27,115.22,115.28,115.2,115.22,8803
20090901|2009-07-27 01:30,27,115.22,115.24,115.12,115.14,12828
20090901|2009-07-27 02:00,27,115.14,115.19,115.1,115.14,13431
20090901|2009-07-27 02:30,27,115.14,115.21,115.14,115.19,12956
20090901|2009-07-27 03:00,27,115.2,115.22,115.17,115.17,14652
20090901|2009-07-27 03:30,27,115.17,115.2,115.14,115.18,16378
20090901|2009-07-27 04:00,27,115.18,115.18,115.14,115.17,9047
20090901|2009-07-27 04:30,27,115.17,115.18,115.12,115.17,18553
20090901|2009-07-27 05:00,27,115.17,115.2,115.16,115.18,13806
20090901|2009-07-27 05:30,27,115.17,115.19,115.15,115.19,11554
20090901|2009-07-27 06:00,27,115.18,115.19,115.14,115.19,13095
20090901|2009-07-27 06:30,27,115.19,115.2,115.15,115.18,8952
20090901|2009-07-27 07:00,27,115.17,115.2,115.14,115.19,15083
20090901|2009-07-27 07:30,27,115.19,115.2,115.05,115.08,34530
20090901|2009-07-27 08:00,27,115.08,115.15,115.07,115.13,15043
20090901|2009-07-27 08:30,27,115.13,115.17,115.09,115.09,19283
20090901|2009-07-27 09:00,27,115.09,115.22,115.08,115.21,19654
20090901|2009-07-27 09:30,27,115.21,115.28,115.2,115.23,23420
20090901|2009-07-27 10:00,27,115.23,115.25,115.18,115.21,11830
20090901|2009-07-27 10:30,27,115.21,115.23,115.18,115.19,7910
20090901|2009-07-27 11:00,27,115.2,115.21,115.18,115.19,2115
20090901|2009-07-27 11:30,27,115.19,115.19,115.17,115.18,1199
20090901|2009-07-27 12:00,27,115.17,115.21,115.16,115.21,357
20090901|2009-07-27 12:30,27,115.2,115.22,115.2,115.21,109
20090901|2009-07-27 13:00,27,115.2,115.22,115.2,115.22,38
20090901|2009-07-27 13:30,27,115.21,115.23,115.19,115.2,241
20090901|2009-07-27 14:00,27,115.2,115.21,115.18,115.19,231
20090901|2009-07-27 14:30,27,115.19,115.2,115.17,115.18,360
20090901|2009-07-27 15:00,27,115.19,115.19,115.19,115.19,3
20090901|2009-07-28 01:00,28,115.08,115.13,115.06,115.06,12575
20090901|2009-07-28 01:30,28,115.07,115.08,115.01,115.07,9941
20090901|2009-07-28 02:00,28,115.07,115.18,115.07,115.16,20200
20090901|2009-07-28 02:30,28,115.16,115.17,115.11,115.11,11737
20090901|2009-07-28 03:00,28,115.11,115.16,115.09,115.15,14667
20090901|2009-07-28 03:30,28,115.14,115.17,115.13,115.16,9018
20090901|2009-07-28 04:00,28,115.17,115.29,115.16,115.28,21614
20090901|2009-07-28 04:30,28,115.28,115.34,115.28,115.33,17179
20090901|2009-07-28 05:00,28,115.33,115.39,115.33,115.35,13085
20090901|2009-07-28 05:30,28,115.34,115.37,115.32,115.32,7020
20090901|2009-07-28 06:00,28,115.32,115.39,115.32,115.35,7792
20090901|2009-07-28 06:30,28,115.35,115.46,115.33,115.44,17134
20090901|2009-07-28 07:00,28,115.44,115.45,115.38,115.39,12004
20090901|2009-07-28 07:30,28,115.39,115.41,115.37,115.4,18023
20090901|2009-07-28 08:00,28,115.41,115.43,115.37,115.39,16346
20090901|2009-07-28 08:30,28,115.4,115.41,115.32,115.39,23269
20090901|2009-07-28 09:00,28,115.39,115.49,115.38,115.44,32745
20090901|2009-07-28 09:30,28,115.45,115.5,115.42,115.5,13166
20090901|2009-07-28 10:00,28,115.5,115.57,115.47,115.56,20067
20090901|2009-07-28 10:30,28,115.55,115.62,115.55,115.57,19841
20090901|2009-07-28 11:00,28,115.57,115.59,115.54,115.56,4866
20090901|2009-07-28 11:30,28,115.56,115.58,115.54,115.58,1512
20090901|2009-07-28 12:00,28,115.58,115.58,115.43,115.44,2705
20090901|2009-07-28 12:30,28,115.44,115.45,115.33,115.36,2250
20090901|2009-07-28 13:00,28,115.36,115.43,115.36,115.41,762
20090901|2009-07-28 13:30,28,115.4,115.42,115.38,115.4,214
20090901|2009-07-28 14:00,28,115.4,115.41,115.37,115.4,198
20090901|2009-07-28 14:30,28,115.41,115.41,115.38,115.38,132
20090901|2009-07-28 15:00,28,115.36,115.36,115.36,115.36,10
20090901|2009-07-29 01:00,29,115.4,115.48,115.32,115.48,20364
20090901|2009-07-29 01:30,29,115.48,115.53,115.47,115.51,14027
20090901|2009-07-29 02:00,29,115.51,115.59,115.49,115.54,19669
20090901|2009-07-29 02:30,29,115.54,115.54,115.44,115.46,22468
20090901|2009-07-29 03:00,29,115.46,115.48,115.43,115.45,18836
20090901|2009-07-29 03:30,29,115.45,115.47,115.37,115.42,32754
20090901|2009-07-29 04:00,29,115.42,115.5,115.4,115.47,17216
20090901|2009-07-29 04:30,29,115.48,115.52,115.46,115.51,17198
20090901|2009-07-29 05:00,29,115.5,115.51,115.46,115.5,13425
20090901|2009-07-29 05:30,29,115.49,115.5,115.44,115.44,7597
20090901|2009-07-29 06:00,29,115.44,115.51,115.43,115.5,4378
20090901|2009-07-29 06:30,29,115.5,115.52,115.45,115.47,3622
20090901|2009-07-29 07:00,29,115.48,115.52,115.46,115.5,9974
20090901|2009-07-29 07:30,29,115.51,115.59,115.48,115.56,20989
20090901|2009-07-29 08:00,29,115.56,115.58,115.54,115.56,16996
20090901|2009-07-29 08:30,29,115.56,115.6,115.53,115.55,18300
20090901|2009-07-29 09:00,29,115.55,115.56,115.48,115.53,17731
20090901|2009-07-29 09:30,29,115.54,115.6,115.53,115.57,11697
20090901|2009-07-29 10:00,29,115.58,115.61,115.53,115.61,15705
20090901|2009-07-29 10:30,29,115.62,115.65,115.6,115.6,13840
20090901|2009-07-29 11:00,29,115.6,115.61,115.58,115.6,4826
20090901|2009-07-29 11:30,29,115.6,115.61,115.58,115.59,2227
20090901|2009-07-29 12:00,29,115.58,115.58,115.41,115.46,6539
20090901|2009-07-29 12:30,29,115.45,115.47,115.45,115.47,350
20090901|2009-07-29 13:00,29,115.47,115.52,115.46,115.52,404
20090901|2009-07-29 13:30,29,115.53,115.53,115.51,115.51,341
20090901|2009-07-29 14:00,29,115.52,115.53,115.51,115.51,44
20090901|2009-07-29 14:30,29,115.51,115.52,115.48,115.49,204
20090901|2009-07-29 15:00,29,115.45,115.45,115.45,115.45,5
20090901|2009-07-30 01:00,30,115.43,115.45,115.28,115.31,23566
20090901|2009-07-30 01:30,30,115.32,115.37,115.31,115.37,6026
20090901|2009-07-30 02:00,30,115.37,115.52,115.37,115.5,20378
20090901|2009-07-30 02:30,30,115.5,115.51,115.46,115.48,11104
20090901|2009-07-30 03:00,30,115.47,115.48,115.41,115.43,11685
20090901|2009-07-30 03:30,30,115.42,115.46,115.41,115.42,11858
20090901|2009-07-30 04:00,30,115.42,115.45,115.4,115.42,9822
20090901|2009-07-30 04:30,30,115.42,115.47,115.4,115.46,14013
20090901|2009-07-30 05:00,30,115.46,115.47,115.38,115.42,15061
20090901|2009-07-30 05:30,30,115.42,115.47,115.42,115.47,6582
20090901|2009-07-30 06:00,30,115.47,115.49,115.45,115.47,6409
20090901|2009-07-30 06:30,30,115.47,115.49,115.46,115.48,5119
20090901|2009-07-30 07:00,30,115.48,115.51,115.46,115.46,9756
20090901|2009-07-30 07:30,30,115.46,115.52,115.44,115.5,10171
20090901|2009-07-30 08:00,30,115.5,115.55,115.49,115.54,11774
20090901|2009-07-30 08:30,30,115.55,115.64,115.54,115.55,37322
20090901|2009-07-30 09:00,30,115.55,115.57,115.49,115.52,20446
20090901|2009-07-30 09:30,30,115.52,115.55,115.49,115.5,16589
20090901|2009-07-30 10:00,30,115.49,115.54,115.45,115.53,16312
20090901|2009-07-30 10:30,30,115.53,115.59,115.53,115.57,7978
20090901|2009-07-30 11:00,30,115.58,115.59,115.55,115.55,3403
20090901|2009-07-30 11:30,30,115.56,115.56,115.52,115.53,1585
20090901|2009-07-30 12:00,30,115.53,115.72,115.52,115.71,4188
20090901|2009-07-30 12:30,30,115.71,115.73,115.66,115.72,1031
20090901|2009-07-30 13:00,30,115.71,115.81,115.71,115.77,2277
20090901|2009-07-30 13:30,30,115.78,115.79,115.74,115.74,478
20090901|2009-07-30 14:00,30,115.74,115.76,115.73,115.75,219
20090901|2009-07-30 14:30,30,115.74,115.82,115.74,115.8,430
20090901|2009-07-30 15:00,30,115.81,115.81,115.81,115.81,30
20090901|2009-07-31 01:00,31,115.68,115.78,115.67,115.77,12514
20090901|2009-07-31 01:30,31,115.77,115.8,115.73,115.78,11296
20090901|2009-07-31 02:00,31,115.78,115.78,115.64,115.68,15096
20090901|2009-07-31 02:30,31,115.69,115.74,115.67,115.69,9679
20090901|2009-07-31 03:00,31,115.68,115.75,115.67,115.73,12268
20090901|2009-07-31 03:30,31,115.74,115.77,115.73,115.74,12950
20090901|2009-07-31 04:00,31,115.75,115.79,115.73,115.73,9880
20090901|2009-07-31 04:30,31,115.73,115.76,115.7,115.75,6133
20090901|2009-07-31 05:00,31,115.75,115.78,115.73,115.74,11891
20090901|2009-07-31 05:30,31,115.75,115.75,115.72,115.75,10589
20090901|2009-07-31 06:00,31,115.75,115.85,115.74,115.81,13936
20090901|2009-07-31 06:30,31,115.82,115.82,115.78,115.79,15516
20090901|2009-07-31 07:00,31,115.79,115.84,115.74,115.82,13582
20090901|2009-07-31 07:30,31,115.81,115.96,115.8,115.88,33991
20090901|2009-07-31 08:00,31,115.87,116.01,115.85,115.93,33680
20090901|2009-07-31 08:30,31,115.93,115.99,115.89,115.99,17108
20090901|2009-07-31 09:00,31,115.99,116.07,115.97,116,34909
20090901|2009-07-31 09:30,31,116,116.13,115.99,116.12,24077
20090901|2009-07-31 10:00,31,116.12,116.23,116.09,116.17,45165
20090901|2009-07-31 10:30,31,116.17,116.18,116.13,116.16,11452
20090901|2009-07-31 11:00,31,116.17,116.2,116.17,116.19,6634
20090901|2009-07-31 11:30,31,116.19,116.2,116.17,116.19,2574
20090901|2009-07-31 12:00,31,116.19,116.2,116.17,116.19,589
20090901|2009-07-31 12:30,31,116.18,116.21,116.18,116.2,675
20090901|2009-07-31 13:00,31,116.2,116.24,116.19,116.2,477
20090901|2009-07-31 13:30,31,116.21,116.24,116.21,116.23,492
20090901|2009-07-31 14:00,31,116.22,116.24,116.21,116.24,225
20090901|2009-07-31 14:30,31,116.24,116.25,116.23,116.25,374
20090901|2009-07-31 15:00,31,116.23,116.23,116.23,116.23,1
20090901|2009-08-03 01:00,3,116.19,116.24,116.15,116.17,10588
20090901|2009-08-03 01:30,3,116.16,116.18,116.11,116.14,8703
20090901|2009-08-03 02:00,3,116.14,116.21,116.14,116.16,9002
20090901|2009-08-03 02:30,3,116.16,116.17,116.04,116.04,15126
20090901|2009-08-03 03:00,3,116.03,116.04,115.97,115.97,18073
20090901|2009-08-03 03:30,3,115.97,116.1,115.97,116.1,11527
20090901|2009-08-03 04:00,3,116.09,116.1,116.02,116.04,11891
20090901|2009-08-03 04:30,3,116.05,116.05,115.98,115.98,10951
20090901|2009-08-03 05:00,3,115.99,116.04,115.97,116.01,8152
20090901|2009-08-03 05:30,3,116.01,116.03,116,116,3469
20090901|2009-08-03 06:00,3,116.01,116.01,115.97,115.98,3929
20090901|2009-08-03 06:30,3,115.98,116.03,115.87,115.87,11036
20090901|2009-08-03 07:00,3,115.87,115.9,115.85,115.9,15524
20090901|2009-08-03 07:30,3,115.9,115.93,115.88,115.93,11108
20090901|2009-08-03 08:00,3,115.93,115.99,115.92,115.98,15945
20090901|2009-08-03 08:30,3,115.98,116,115.89,115.89,23468
20090901|2009-08-03 09:00,3,115.89,115.89,115.76,115.79,38750
20090901|2009-08-03 09:30,3,115.78,115.79,115.65,115.72,37322
20090901|2009-08-03 10:00,3,115.72,115.78,115.69,115.73,20342
20090901|2009-08-03 10:30,3,115.73,115.76,115.69,115.7,10662
20090901|2009-08-03 11:00,3,115.69,115.76,115.69,115.72,4427
20090901|2009-08-03 11:30,3,115.72,115.74,115.68,115.68,3358
20090901|2009-08-03 12:00,3,115.69,115.7,115.67,115.68,882
20090901|2009-08-03 12:30,3,115.67,115.7,115.67,115.69,633
20090901|2009-08-03 13:00,3,115.69,115.69,115.66,115.67,120
20090901|2009-08-03 13:30,3,115.67,115.68,115.65,115.66,612
20090901|2009-08-03 14:00,3,115.67,115.69,115.65,115.67,441
20090901|2009-08-03 14:30,3,115.69,115.69,115.65,115.69,446
20090901|2009-08-03 15:00,3,115.7,115.7,115.7,115.7,8
20090901|2009-08-04 01:00,4,115.7,115.75,115.65,115.67,9775
20090901|2009-08-04 01:30,4,115.67,115.68,115.6,115.62,11989
20090901|2009-08-04 02:00,4,115.63,115.76,115.63,115.76,18368
20090901|2009-08-04 02:30,4,115.76,115.85,115.74,115.81,17435
20090901|2009-08-04 03:00,4,115.81,115.83,115.76,115.76,10403
20090901|2009-08-04 03:30,4,115.77,115.8,115.75,115.78,10384
20090901|2009-08-04 04:00,4,115.78,115.8,115.76,115.77,10479
20090901|2009-08-04 04:30,4,115.77,115.83,115.76,115.82,11595
20090901|2009-08-04 05:00,4,115.82,115.9,115.81,115.87,15962
20090901|2009-08-04 05:30,4,115.87,115.92,115.87,115.89,15374
20090901|2009-08-04 06:00,4,115.9,115.9,115.8,115.8,11191
20090901|2009-08-04 06:30,4,115.8,115.83,115.8,115.83,5769
20090901|2009-08-04 07:00,4,115.83,115.93,115.81,115.91,9433
20090901|2009-08-04 07:30,4,115.91,115.96,115.86,115.91,23401
20090901|2009-08-04 08:00,4,115.9,115.91,115.86,115.87,14215
20090901|2009-08-04 08:30,4,115.87,115.88,115.71,115.72,21055
20090901|2009-08-04 09:00,4,115.72,115.77,115.63,115.72,35405
20090901|2009-08-04 09:30,4,115.72,115.73,115.55,115.57,26373
20090901|2009-08-04 10:00,4,115.56,115.6,115.49,115.57,28918
20090901|2009-08-04 10:30,4,115.57,115.59,115.54,115.57,8014
20090901|2009-08-04 11:00,4,115.57,115.58,115.52,115.53,4785
20090901|2009-08-04 11:30,4,115.53,115.54,115.47,115.49,3108
20090901|2009-08-04 12:00,4,115.49,115.53,115.48,115.53,1118
20090901|2009-08-04 12:30,4,115.52,115.56,115.51,115.56,213
20090901|2009-08-04 13:00,4,115.56,115.58,115.53,115.56,531
20090901|2009-08-04 13:30,4,115.56,115.58,115.55,115.57,307
20090901|2009-08-04 14:00,4,115.56,115.6,115.55,115.58,572
20090901|2009-08-04 14:30,4,115.58,115.58,115.55,115.55,161
20090901|2009-08-04 15:00,4,115.56,115.56,115.56,115.56,12
20090901|2009-08-05 01:00,5,115.55,115.64,115.53,115.56,9058
20090901|2009-08-05 01:30,5,115.56,115.61,115.56,115.61,5327
20090901|2009-08-05 02:00,5,115.62,115.64,115.59,115.62,11749
20090901|2009-08-05 02:30,5,115.62,115.67,115.6,115.62,14153
20090901|2009-08-05 03:00,5,115.61,115.62,115.54,115.54,11782
20090901|2009-08-05 03:30,5,115.55,115.56,115.45,115.52,28149
20090901|2009-08-05 04:00,5,115.53,115.58,115.47,115.47,14533
20090901|2009-08-05 04:30,5,115.48,115.48,115.32,115.34,34816
20090901|2009-08-05 05:00,5,115.33,115.36,115.14,115.24,49166
20090901|2009-08-05 05:30,5,115.23,115.28,115.19,115.26,14928
20090901|2009-08-05 06:00,5,115.26,115.27,115.21,115.22,11353
20090901|2009-08-05 06:30,5,115.22,115.26,115.18,115.25,10976
20090901|2009-08-05 07:00,5,115.25,115.32,115.14,115.25,21928
20090901|2009-08-05 07:30,5,115.24,115.33,115.2,115.28,20304
20090901|2009-08-05 08:00,5,115.28,115.29,115.22,115.24,17627
20090901|2009-08-05 08:30,5,115.25,115.41,115.23,115.4,35840
20090901|2009-08-05 09:00,5,115.4,115.58,115.4,115.48,43940
20090901|2009-08-05 09:30,5,115.47,115.55,115.45,115.46,26069
20090901|2009-08-05 10:00,5,115.47,115.52,115.45,115.48,19400
20090901|2009-08-05 10:30,5,115.48,115.52,115.47,115.51,5344
20090901|2009-08-05 11:00,5,115.51,115.55,115.5,115.51,5572
20090901|2009-08-05 11:30,5,115.51,115.51,115.44,115.46,2818
20090901|2009-08-05 12:00,5,115.46,115.5,115.42,115.43,1211
20090901|2009-08-05 12:30,5,115.42,115.46,115.41,115.44,315
20090901|2009-08-05 13:00,5,115.44,115.44,115.38,115.39,504
20090901|2009-08-05 13:30,5,115.38,115.38,115.32,115.32,973
20090901|2009-08-05 14:00,5,115.32,115.32,115.28,115.28,429
20090901|2009-08-05 14:30,5,115.28,115.3,115.26,115.27,657
20090901|2009-08-05 15:00,5,115.27,115.27,115.27,115.27,9
20090901|2009-08-06 01:00,6,115.26,115.3,115.19,115.23,11358
20090901|2009-08-06 01:30,6,115.23,115.29,115.22,115.27,9417
20090901|2009-08-06 02:00,6,115.27,115.36,115.24,115.33,23610
20090901|2009-08-06 02:30,6,115.32,115.36,115.3,115.34,10699
20090901|2009-08-06 03:00,6,115.33,115.36,115.26,115.27,21783
20090901|2009-08-06 03:30,6,115.27,115.43,115.25,115.41,19932
20090901|2009-08-06 04:00,6,115.4,115.45,115.39,115.42,20627
20090901|2009-08-06 04:30,6,115.42,115.44,115.34,115.35,19282
20090901|2009-08-06 05:00,6,115.35,115.43,115.35,115.42,17231
20090901|2009-08-06 05:30,6,115.42,115.54,115.31,115.52,19647
20090901|2009-08-06 06:00,6,115.5,115.68,115.47,115.59,45563
20090901|2009-08-06 06:30,6,115.59,115.65,115.58,115.62,15751
20090901|2009-08-06 07:00,6,115.61,115.61,115.45,115.49,15947
20090901|2009-08-06 07:30,6,115.48,115.51,115.17,115.31,59487
20090901|2009-08-06 08:00,6,115.31,115.41,115.26,115.37,32380
20090901|2009-08-06 08:30,6,115.37,115.38,115.23,115.3,28514
20090901|2009-08-06 09:00,6,115.3,115.37,115.23,115.36,16792
20090901|2009-08-06 09:30,6,115.36,115.4,115.33,115.36,20813
20090901|2009-08-06 10:00,6,115.35,115.37,115.27,115.29,26025
20090901|2009-08-06 10:30,6,115.29,115.33,115.24,115.26,15013
20090901|2009-08-06 11:00,6,115.26,115.27,115.22,115.23,6023
20090901|2009-08-06 11:30,6,115.23,115.25,115.19,115.25,3822
20090901|2009-08-06 12:00,6,115.23,115.25,115.23,115.24,1089
20090901|2009-08-06 12:30,6,115.23,115.26,115.22,115.26,1262
20090901|2009-08-06 13:00,6,115.26,115.3,115.25,115.27,979
20090901|2009-08-06 13:30,6,115.27,115.29,115.26,115.28,841
20090901|2009-08-06 14:00,6,115.28,115.31,115.28,115.31,438
20090901|2009-08-06 14:30,6,115.31,115.32,115.28,115.28,358
20090901|2009-08-06 15:00,6,115.28,115.28,115.28,115.28,27
20090901|2009-08-07 01:00,7,115.23,115.27,115.18,115.23,7937
20090901|2009-08-07 01:30,7,115.23,115.27,115.21,115.26,6325
20090901|2009-08-07 02:00,7,115.26,115.35,115.25,115.29,11486
20090901|2009-08-07 02:30,7,115.29,115.38,115.25,115.35,12027
20090901|2009-08-07 03:00,7,115.35,115.38,115.3,115.31,7099
20090901|2009-08-07 03:30,7,115.31,115.35,115.29,115.32,8950
20090901|2009-08-07 04:00,7,115.32,115.33,115.28,115.31,6330
20090901|2009-08-07 04:30,7,115.31,115.32,115.28,115.31,11982
20090901|2009-08-07 05:00,7,115.32,115.36,115.3,115.31,10086
20090901|2009-08-07 05:30,7,115.31,115.32,115.29,115.3,5013
20090901|2009-08-07 06:00,7,115.3,115.32,115.3,115.32,6313
20090901|2009-08-07 06:30,7,115.31,115.32,115.27,115.3,10828
20090901|2009-08-07 07:00,7,115.3,115.35,114.98,114.99,21573
20090901|2009-08-07 07:30,7,114.99,115.03,114.79,114.9,91456
20090901|2009-08-07 08:00,7,114.91,114.94,114.76,114.8,30546
20090901|2009-08-07 08:30,7,114.81,114.86,114.77,114.81,28309
20090901|2009-08-07 09:00,7,114.82,114.87,114.68,114.72,34146
20090901|2009-08-07 09:30,7,114.72,114.73,114.53,114.54,40081
20090901|2009-08-07 10:00,7,114.54,114.58,114.45,114.51,24536
20090901|2009-08-07 10:30,7,114.52,114.52,114.46,114.48,11200
20090901|2009-08-07 11:00,7,114.48,114.48,114.42,114.46,8450
20090901|2009-08-07 11:30,7,114.46,114.52,114.45,114.51,3201
20090901|2009-08-07 12:00,7,114.51,114.53,114.5,114.51,1125
20090901|2009-08-07 12:30,7,114.51,114.52,114.48,114.48,77
20090901|2009-08-07 13:00,7,114.48,114.48,114.45,114.46,197
20090901|2009-08-07 13:30,7,114.46,114.5,114.45,114.49,298
20090901|2009-08-07 14:00,7,114.5,114.51,114.48,114.49,177
20090901|2009-08-07 14:30,7,114.48,114.51,114.48,114.51,541
20090901|2009-08-10 01:00,10,114.4,114.53,114.37,114.5,15589
20090901|2009-08-10 01:30,10,114.49,114.61,114.49,114.61,13616
20090901|2009-08-10 02:00,10,114.61,114.69,114.59,114.68,13934
20090901|2009-08-10 02:30,10,114.67,114.74,114.65,114.68,15374
20090901|2009-08-10 03:00,10,114.68,114.74,114.67,114.73,10093
20090901|2009-08-10 03:30,10,114.73,114.77,114.71,114.75,11297
20090901|2009-08-10 04:00,10,114.75,114.77,114.71,114.74,15506
20090901|2009-08-10 04:30,10,114.74,114.74,114.67,114.72,10252
20090901|2009-08-10 05:00,10,114.73,114.78,114.72,114.77,10325
20090901|2009-08-10 05:30,10,114.77,114.78,114.75,114.78,4873
20090901|2009-08-10 06:00,10,114.77,114.81,114.77,114.78,6540
20090901|2009-08-10 06:30,10,114.78,114.82,114.77,114.81,8619
20090901|2009-08-10 07:00,10,114.81,114.82,114.76,114.78,10253
20090901|2009-08-10 07:30,10,114.77,114.81,114.74,114.75,11374
20090901|2009-08-10 08:00,10,114.75,114.79,114.74,114.78,6788
20090901|2009-08-10 08:30,10,114.78,114.79,114.73,114.75,10264
20090901|2009-08-10 09:00,10,114.74,114.77,114.71,114.74,9069
20090901|2009-08-10 09:30,10,114.73,114.78,114.71,114.75,12657
20090901|2009-08-10 10:00,10,114.75,114.81,114.71,114.8,18215
20090901|2009-08-10 10:30,10,114.79,114.83,114.77,114.78,6160
20090901|2009-08-10 11:00,10,114.77,114.81,114.77,114.8,2169
20090901|2009-08-10 11:30,10,114.8,114.84,114.8,114.82,1109
20090901|2009-08-10 12:00,10,114.82,114.83,114.8,114.8,2886
20090901|2009-08-10 12:30,10,114.81,114.84,114.8,114.83,468
20090901|2009-08-10 13:00,10,114.83,114.83,114.8,114.82,208
20090901|2009-08-10 13:30,10,114.82,114.83,114.8,114.82,328
20090901|2009-08-10 14:00,10,114.82,114.82,114.79,114.8,180
20090901|2009-08-10 14:30,10,114.8,114.81,114.79,114.79,127
20090901|2009-08-10 15:00,10,114.79,114.79,114.79,114.79,19
20090901|2009-08-11 01:00,11,114.71,114.77,114.68,114.7,7450
20090901|2009-08-11 01:30,11,114.7,114.78,114.7,114.75,3508
20090901|2009-08-11 02:00,11,114.75,114.84,114.67,114.71,17770
20090901|2009-08-11 02:30,11,114.71,114.81,114.7,114.75,13200
20090901|2009-08-11 03:00,11,114.75,114.77,114.7,114.72,9595
20090901|2009-08-11 03:30,11,114.72,114.75,114.71,114.72,9912
20090901|2009-08-11 04:00,11,114.71,114.78,114.71,114.76,9171
20090901|2009-08-11 04:30,11,114.77,114.82,114.76,114.8,15170
20090901|2009-08-11 05:00,11,114.8,114.86,114.78,114.84,11228
20090901|2009-08-11 05:30,11,114.83,114.84,114.8,114.83,8071
20090901|2009-08-11 06:00,11,114.84,114.86,114.82,114.85,6708
20090901|2009-08-11 06:30,11,114.85,114.92,114.85,114.89,14609
20090901|2009-08-11 07:00,11,114.9,114.93,114.86,114.9,7159
20090901|2009-08-11 07:30,11,114.9,114.93,114.83,114.92,10787
20090901|2009-08-11 08:00,11,114.92,115.04,114.91,115,27183
20090901|2009-08-11 08:30,11,115.01,115.09,114.97,115.09,26399
20090901|2009-08-11 09:00,11,115.09,115.1,115.01,115.03,22126
20090901|2009-08-11 09:30,11,115.03,115.05,114.91,115.01,31773
20090901|2009-08-11 10:00,11,115.02,115.03,114.91,114.97,19852
20090901|2009-08-11 10:30,11,114.97,115.02,114.96,114.98,4892
20090901|2009-08-11 11:00,11,114.98,115.02,114.97,115,4141
20090901|2009-08-11 11:30,11,115,115.01,114.98,114.99,1475
20090901|2009-08-11 12:00,11,115,115.04,114.95,114.96,980
20090901|2009-08-11 12:30,11,114.96,114.98,114.94,114.95,144
20090901|2009-08-11 13:00,11,114.95,114.95,114.93,114.94,102
20090901|2009-08-11 13:30,11,114.95,114.98,114.94,114.95,127
20090901|2009-08-11 14:00,11,114.98,114.99,114.95,114.96,328
20090901|2009-08-11 14:30,11,114.97,114.99,114.96,114.97,207
20090901|2009-08-11 15:00,11,114.93,114.93,114.93,114.93,3
20090901|2009-08-12 01:00,12,114.98,115.11,114.97,115.08,8497
20090901|2009-08-12 01:30,12,115.08,115.13,115.04,115.11,7907
20090901|2009-08-12 02:00,12,115.11,115.25,115.07,115.2,29880
20090901|2009-08-12 02:30,12,115.2,115.28,115.19,115.22,15287
20090901|2009-08-12 03:00,12,115.22,115.24,115.2,115.23,10032
20090901|2009-08-12 03:30,12,115.22,115.23,115.19,115.19,14350
20090901|2009-08-12 04:00,12,115.19,115.26,115.15,115.18,23476
20090901|2009-08-12 04:30,12,115.19,115.27,115.18,115.21,23488
20090901|2009-08-12 05:00,12,115.2,115.21,115.08,115.08,15633
20090901|2009-08-12 05:30,12,115.08,115.14,115.06,115.13,12337
20090901|2009-08-12 06:00,12,115.13,115.14,115.11,115.14,5901
20090901|2009-08-12 06:30,12,115.14,115.17,115.12,115.16,4353
20090901|2009-08-12 07:00,12,115.15,115.17,115.1,115.16,9034
20090901|2009-08-12 07:30,12,115.16,115.18,115.13,115.18,12674
20090901|2009-08-12 08:00,12,115.17,115.22,115.14,115.15,22046
20090901|2009-08-12 08:30,12,115.14,115.19,115.08,115.09,20672
20090901|2009-08-12 09:00,12,115.08,115.12,115.07,115.1,24597
20090901|2009-08-12 09:30,12,115.09,115.09,114.99,115.05,23650
20090901|2009-08-12 10:00,12,115.04,115.12,115.04,115.1,13380
20090901|2009-08-12 10:30,12,115.09,115.12,115.08,115.09,7672
20090901|2009-08-12 11:00,12,115.09,115.17,115.08,115.17,4337
20090901|2009-08-12 11:30,12,115.16,115.18,115.13,115.14,2820
20090901|2009-08-12 12:00,12,115.13,115.14,115.08,115.08,2590
20090901|2009-08-12 12:30,12,115.08,115.11,115.07,115.11,574
20090901|2009-08-12 13:00,12,115.1,115.15,114.92,115.01,3860
20090901|2009-08-12 13:30,12,115.01,115.14,114.99,115.11,1954
20090901|2009-08-12 14:00,12,115.12,115.15,115.04,115.05,950
20090901|2009-08-12 14:30,12,115.04,115.1,115.03,115.08,396
20090901|2009-08-12 15:00,12,115.06,115.06,115.06,115.06,2
20090901|2009-08-13 01:00,13,115,115.01,114.94,114.98,12022
20090901|2009-08-13 01:30,13,114.98,114.98,114.91,114.96,11006
20090901|2009-08-13 02:00,13,114.97,114.99,114.91,114.99,9791
20090901|2009-08-13 02:30,13,114.98,115.03,114.96,115.02,13900
20090901|2009-08-13 03:00,13,115.01,115.1,115.01,115.06,23144
20090901|2009-08-13 03:30,13,115.07,115.08,114.98,114.99,30904
20090901|2009-08-13 04:00,13,115,115.03,114.98,115.02,14849
20090901|2009-08-13 04:30,13,115.02,115.07,115.01,115.04,8604
20090901|2009-08-13 05:00,13,115.04,115.05,115.01,115.02,8358
20090901|2009-08-13 05:30,13,115.03,115.04,114.95,114.98,10203
20090901|2009-08-13 06:00,13,114.98,114.98,114.91,114.94,14725
20090901|2009-08-13 06:30,13,114.94,114.98,114.94,114.96,6810
20090901|2009-08-13 07:00,13,114.97,115.04,114.88,115.04,16183
20090901|2009-08-13 07:30,13,115.04,115.21,115.02,115.17,42739
20090901|2009-08-13 08:00,13,115.16,115.2,115.1,115.16,15780
20090901|2009-08-13 08:30,13,115.17,115.35,115.15,115.35,38874
20090901|2009-08-13 09:00,13,115.35,115.36,115.27,115.28,24826
20090901|2009-08-13 09:30,13,115.29,115.32,115.26,115.3,17797
20090901|2009-08-13 10:00,13,115.3,115.42,115.28,115.41,19600
20090901|2009-08-13 10:30,13,115.42,115.44,115.38,115.4,15117
20090901|2009-08-13 11:00,13,115.39,115.4,115.35,115.38,6268
20090901|2009-08-13 11:30,13,115.38,115.4,115.33,115.36,3389
20090901|2009-08-13 12:00,13,115.37,115.47,115.33,115.44,2912
20090901|2009-08-13 12:30,13,115.44,115.48,115.43,115.44,1502
20090901|2009-08-13 13:00,13,115.46,115.5,115.46,115.48,438
20090901|2009-08-13 13:30,13,115.48,115.49,115.46,115.49,415
20090901|2009-08-13 14:00,13,115.48,115.5,115.48,115.5,195
20090901|2009-08-13 14:30,13,115.5,115.5,115.45,115.45,405
20090901|2009-08-13 15:00,13,115.48,115.48,115.48,115.48,8
20090901|2009-08-14 01:00,14,115.43,115.58,115.43,115.56,12739
20090901|2009-08-14 01:30,14,115.56,115.6,115.54,115.56,8251
20090901|2009-08-14 02:00,14,115.56,115.62,115.51,115.55,13679
20090901|2009-08-14 02:30,14,115.55,115.58,115.46,115.48,15354
20090901|2009-08-14 03:00,14,115.47,115.55,115.46,115.53,9101
20090901|2009-08-14 03:30,14,115.54,115.55,115.5,115.51,5165
20090901|2009-08-14 04:00,14,115.51,115.54,115.49,115.53,11298
20090901|2009-08-14 04:30,14,115.54,115.58,115.53,115.55,11599
20090901|2009-08-14 05:00,14,115.55,115.56,115.5,115.51,7816
20090901|2009-08-14 05:30,14,115.52,115.52,115.49,115.51,6111
20090901|2009-08-14 06:00,14,115.51,115.53,115.49,115.52,4693
20090901|2009-08-14 06:30,14,115.52,115.53,115.49,115.53,4135
20090901|2009-08-14 07:00,14,115.53,115.59,115.48,115.58,8236
20090901|2009-08-14 07:30,14,115.58,115.64,115.55,115.59,18711
20090901|2009-08-14 08:00,14,115.58,115.6,115.52,115.59,9378
20090901|2009-08-14 08:30,14,115.59,115.75,115.59,115.73,30446
20090901|2009-08-14 09:00,14,115.73,115.92,115.73,115.86,57886
20090901|2009-08-14 09:30,14,115.86,115.93,115.85,115.91,22654
20090901|2009-08-14 10:00,14,115.91,115.93,115.86,115.93,19755
20090901|2009-08-14 10:30,14,115.92,115.93,115.86,115.88,13655
20090901|2009-08-14 11:00,14,115.89,115.92,115.87,115.91,3889
20090901|2009-08-14 11:30,14,115.92,115.94,115.87,115.87,3383
20090901|2009-08-14 12:00,14,115.87,115.89,115.86,115.87,319
20090901|2009-08-14 12:30,14,115.86,115.91,115.86,115.89,230
20090901|2009-08-14 13:00,14,115.9,115.92,115.9,115.9,100
20090901|2009-08-14 13:30,14,115.91,115.92,115.87,115.87,126
20090901|2009-08-14 14:00,14,115.87,115.87,115.84,115.86,476
20090901|2009-08-14 14:30,14,115.85,115.85,115.83,115.85,113
20090901|2009-08-14 15:00,14,115.85,115.85,115.85,115.85,6
20090901|2009-08-17 01:00,17,116.1,116.15,115.9,115.91,24590
20090901|2009-08-17 01:30,17,115.91,116,115.9,115.96,8753
20090901|2009-08-17 02:00,17,115.96,116.02,115.9,115.9,15638
20090901|2009-08-17 02:30,17,115.9,115.92,115.87,115.89,10703
20090901|2009-08-17 03:00,17,115.89,115.97,115.87,115.94,12352
20090901|2009-08-17 03:30,17,115.94,115.96,115.9,115.95,10520
20090901|2009-08-17 04:00,17,115.96,115.99,115.93,115.99,13198
20090901|2009-08-17 04:30,17,115.99,116,115.94,115.96,8824
20090901|2009-08-17 05:00,17,115.96,115.97,115.9,115.95,9300
20090901|2009-08-17 05:30,17,115.95,115.97,115.93,115.96,6132
20090901|2009-08-17 06:00,17,115.95,116,115.94,115.98,7812
20090901|2009-08-17 06:30,17,115.98,116.04,115.97,116.01,11050
20090901|2009-08-17 07:00,17,116.01,116.02,115.86,115.9,14216
20090901|2009-08-17 07:30,17,115.91,115.93,115.81,115.87,31740
20090901|2009-08-17 08:00,17,115.86,115.89,115.82,115.88,13035
20090901|2009-08-17 08:30,17,115.87,115.95,115.84,115.9,18739
20090901|2009-08-17 09:00,17,115.91,115.94,115.89,115.9,14922
20090901|2009-08-17 09:30,17,115.91,115.95,115.89,115.95,11655
20090901|2009-08-17 10:00,17,115.95,115.98,115.91,115.93,19262
20090901|2009-08-17 10:30,17,115.93,115.93,115.81,115.82,16892
20090901|2009-08-17 11:00,17,115.82,115.85,115.82,115.84,3534
20090901|2009-08-17 11:30,17,115.84,115.85,115.82,115.84,3122
20090901|2009-08-17 12:00,17,115.83,115.86,115.81,115.81,639
20090901|2009-08-17 12:30,17,115.81,115.82,115.78,115.81,937
20090901|2009-08-17 13:00,17,115.81,115.83,115.81,115.83,123
20090901|2009-08-17 13:30,17,115.83,115.87,115.83,115.86,349
20090901|2009-08-17 14:00,17,115.85,115.86,115.83,115.83,362
20090901|2009-08-17 14:30,17,115.83,115.85,115.82,115.85,311
20090901|2009-08-17 15:00,17,115.82,115.82,115.82,115.82,23
20090901|2009-08-18 01:00,18,115.86,115.92,115.82,115.84,15150
20090901|2009-08-18 01:30,18,115.84,115.87,115.81,115.82,6257
20090901|2009-08-18 02:00,18,115.82,115.85,115.77,115.82,20141
20090901|2009-08-18 02:30,18,115.83,115.87,115.81,115.87,10440
20090901|2009-08-18 03:00,18,115.87,115.9,115.8,115.8,12574
20090901|2009-08-18 03:30,18,115.8,115.85,115.68,115.7,22566
20090901|2009-08-18 04:00,18,115.7,115.78,115.7,115.78,23436
20090901|2009-08-18 04:30,18,115.77,115.87,115.76,115.83,17288
20090901|2009-08-18 05:00,18,115.83,115.84,115.8,115.82,8642
20090901|2009-08-18 05:30,18,115.83,115.85,115.81,115.83,4572
20090901|2009-08-18 06:00,18,115.84,115.85,115.83,115.85,2794
20090901|2009-08-18 06:30,18,115.85,115.88,115.84,115.85,8633
20090901|2009-08-18 07:00,18,115.86,115.9,115.81,115.89,9413
20090901|2009-08-18 07:30,18,115.9,115.98,115.89,115.96,26598
20090901|2009-08-18 08:00,18,115.96,115.98,115.92,115.94,16171
20090901|2009-08-18 08:30,18,115.94,115.96,115.91,115.91,7302
20090901|2009-08-18 09:00,18,115.91,115.92,115.82,115.9,14827
20090901|2009-08-18 09:30,18,115.9,115.95,115.87,115.92,8498
20090901|2009-08-18 10:00,18,115.93,115.96,115.89,115.94,10784
20090901|2009-08-18 10:30,18,115.94,115.94,115.89,115.9,5183
20090901|2009-08-18 11:00,18,115.9,115.92,115.89,115.9,2022
20090901|2009-08-18 11:30,18,115.91,115.92,115.86,115.89,1825
20090901|2009-08-18 12:00,18,115.88,115.89,115.86,115.86,471
20090901|2009-08-18 12:30,18,115.88,115.88,115.86,115.86,229
20090901|2009-08-18 13:00,18,115.86,115.86,115.84,115.84,103
20090901|2009-08-18 13:30,18,115.84,115.85,115.84,115.85,67
20090901|2009-08-18 14:00,18,115.84,115.86,115.83,115.86,385
20090901|2009-08-18 14:30,18,115.85,115.89,115.85,115.87,287
20090901|2009-08-18 15:00,18,115.87,115.87,115.87,115.87,5
20090901|2009-08-19 01:00,19,116.07,116.08,116.01,116.04,15739
20090901|2009-08-19 01:30,19,116.05,116.17,116.02,116.09,16211
20090901|2009-08-19 02:00,19,116.09,116.1,116.04,116.07,14067
20090901|2009-08-19 02:30,19,116.07,116.17,116.07,116.12,14466
20090901|2009-08-19 03:00,19,116.11,116.15,116.09,116.14,11997
20090901|2009-08-19 03:30,19,116.15,116.15,116.08,116.1,9085
20090901|2009-08-19 04:00,19,116.1,116.12,116.08,116.12,9367
20090901|2009-08-19 04:30,19,116.12,116.14,116.1,116.11,12337
20090901|2009-08-19 05:00,19,116.11,116.13,116.09,116.12,14334
20090901|2009-08-19 05:30,19,116.12,116.15,116.12,116.12,6098
20090901|2009-08-19 06:00,19,116.12,116.13,116.06,116.11,8684
20090901|2009-08-19 06:30,19,116.11,116.13,116.07,116.11,6382
20090901|2009-08-19 07:00,19,116.12,116.18,116.12,116.16,12193
20090901|2009-08-19 07:30,19,116.16,116.31,116.16,116.26,42259
20090901|2009-08-19 08:00,19,116.26,116.28,116.22,116.27,14366
20090901|2009-08-19 08:30,19,116.26,116.26,116.19,116.21,19395
20090901|2009-08-19 09:00,19,116.2,116.21,116.14,116.18,34361
20090901|2009-08-19 09:30,19,116.18,116.23,116.15,116.22,19676
20090901|2009-08-19 10:00,19,116.22,116.24,116.19,116.2,19906
20090901|2009-08-19 10:30,19,116.2,116.23,116.12,116.13,9632
20090901|2009-08-19 11:00,19,116.13,116.14,116.08,116.11,4227
20090901|2009-08-19 11:30,19,116.11,116.14,116.07,116.07,1751
20090901|2009-08-19 12:00,19,116.08,116.09,116.05,116.06,733
20090901|2009-08-19 12:30,19,116.06,116.1,116.06,116.1,273
20090901|2009-08-19 13:00,19,116.1,116.13,116.1,116.11,116
20090901|2009-08-19 13:30,19,116.13,116.14,116.1,116.12,240
20090901|2009-08-19 14:00,19,116.11,116.13,116.09,116.13,346
20090901|2009-08-19 14:30,19,116.13,116.15,116.12,116.12,268
20090901|2009-08-19 15:00,19,116.15,116.15,116.15,116.15,12
20090901|2009-08-20 01:00,20,116.05,116.08,116.01,116.04,15779
20090901|2009-08-20 01:30,20,116.05,116.05,115.98,115.99,11374
20090901|2009-08-20 02:00,20,116,116.04,115.96,115.99,22790
20090901|2009-08-20 02:30,20,116,116.04,115.98,116.03,14466
20090901|2009-08-20 03:00,20,116.03,116.11,116.02,116.09,14830
20090901|2009-08-20 03:30,20,116.09,116.13,116.06,116.12,13237
20090901|2009-08-20 04:00,20,116.13,116.19,116.1,116.17,24044
20090901|2009-08-20 04:30,20,116.16,116.17,116.12,116.15,13444
20090901|2009-08-20 05:00,20,116.15,116.17,116.14,116.15,6317
20090901|2009-08-20 05:30,20,116.15,116.19,116.14,116.17,9381
20090901|2009-08-20 06:00,20,116.18,116.24,116.16,116.22,13454
20090901|2009-08-20 06:30,20,116.22,116.23,116.18,116.19,3720
20090901|2009-08-20 07:00,20,116.2,116.26,116.17,116.23,15512
20090901|2009-08-20 07:30,20,116.23,116.29,116.22,116.26,23484
20090901|2009-08-20 08:00,20,116.26,116.27,116.23,116.25,18029
20090901|2009-08-20 08:30,20,116.25,116.26,116.17,116.18,26152
20090901|2009-08-20 09:00,20,116.18,116.27,116.17,116.2,19976
20090901|2009-08-20 09:30,20,116.2,116.21,116.12,116.18,29269
20090901|2009-08-20 10:00,20,116.17,116.24,116.17,116.21,13592
20090901|2009-08-20 10:30,20,116.2,116.25,116.2,116.22,4704
20090901|2009-08-20 11:00,20,116.21,116.25,116.19,116.23,5047
20090901|2009-08-20 11:30,20,116.23,116.25,116.22,116.25,1821
20090901|2009-08-20 12:00,20,116.25,116.27,116.24,116.26,1213
20090901|2009-08-20 12:30,20,116.25,116.26,116.24,116.25,154
20090901|2009-08-20 13:00,20,116.25,116.26,116.24,116.25,152
20090901|2009-08-20 13:30,20,116.25,116.26,116.24,116.26,372
20090901|2009-08-20 14:00,20,116.26,116.3,116.26,116.27,823
20090901|2009-08-20 14:30,20,116.28,116.31,116.26,116.27,745
20090901|2009-08-20 15:00,20,116.33,116.33,116.33,116.33,12
20090901|2009-08-21 01:00,21,116.33,116.4,116.29,116.31,15271
20090901|2009-08-21 01:30,21,116.31,116.33,116.26,116.27,12376
20090901|2009-08-21 02:00,21,116.27,116.28,116.15,116.17,16914
20090901|2009-08-21 02:30,21,116.17,116.2,116.06,116.06,35366
20090901|2009-08-21 03:00,21,116.06,116.1,116.03,116.09,32571
20090901|2009-08-21 03:30,21,116.09,116.1,115.97,116,32015
20090901|2009-08-21 04:00,21,116,116.04,115.99,116,15727
20090901|2009-08-21 04:30,21,116.01,116.01,115.95,116,20235
20090901|2009-08-21 05:00,21,116,116.01,115.96,115.99,15115
20090901|2009-08-21 05:30,21,115.99,116.02,115.98,116,9801
20090901|2009-08-21 06:00,21,116.01,116.01,115.97,115.99,8425
20090901|2009-08-21 06:30,21,115.99,116.05,115.99,116.05,10504
20090901|2009-08-21 07:00,21,116.05,116.08,116,116.02,11666
20090901|2009-08-21 07:30,21,116.02,116.1,116.01,116.07,13225
20090901|2009-08-21 08:00,21,116.07,116.08,116.04,116.05,8170
20090901|2009-08-21 08:30,21,116.05,116.06,115.89,115.91,24107
20090901|2009-08-21 09:00,21,115.91,115.92,115.69,115.77,74191
20090901|2009-08-21 09:30,21,115.77,115.79,115.66,115.73,36396
20090901|2009-08-21 10:00,21,115.74,115.81,115.72,115.79,23420
20090901|2009-08-21 10:30,21,115.8,115.81,115.7,115.73,8739
20090901|2009-08-21 11:00,21,115.74,115.75,115.7,115.7,2722
20090901|2009-08-21 11:30,21,115.7,115.72,115.68,115.71,4230
20090901|2009-08-21 12:00,21,115.71,115.72,115.66,115.71,1881
20090901|2009-08-21 12:30,21,115.71,115.72,115.7,115.72,208
20090901|2009-08-21 13:00,21,115.71,115.72,115.71,115.71,60
20090901|2009-08-21 13:30,21,115.71,115.74,115.71,115.73,344
20090901|2009-08-21 14:00,21,115.72,115.72,115.69,115.69,165
20090901|2009-08-21 14:30,21,115.69,115.7,115.67,115.7,605
20090901|2009-08-21 15:00,21,115.71,115.71,115.71,115.71,20
20090901|2009-08-24 01:00,24,115.73,115.76,115.66,115.68,14049
20090901|2009-08-24 01:30,24,115.68,115.77,115.67,115.73,11840
20090901|2009-08-24 02:00,24,115.72,115.75,115.69,115.71,20039
20090901|2009-08-24 02:30,24,115.72,115.72,115.63,115.69,19986
20090901|2009-08-24 03:00,24,115.68,115.73,115.66,115.67,15566
20090901|2009-08-24 03:30,24,115.68,115.7,115.64,115.68,13593
20090901|2009-08-24 04:00,24,115.68,115.72,115.67,115.71,9710
20090901|2009-08-24 04:30,24,115.71,115.74,115.71,115.73,8094
20090901|2009-08-24 05:00,24,115.74,115.75,115.72,115.72,2909
20090901|2009-08-24 05:30,24,115.73,115.78,115.72,115.78,4460
20090901|2009-08-24 06:00,24,115.79,115.84,115.77,115.82,10479
20090901|2009-08-24 06:30,24,115.82,115.83,115.8,115.81,8816
20090901|2009-08-24 07:00,24,115.82,115.82,115.75,115.76,14578
20090901|2009-08-24 07:30,24,115.75,115.75,115.67,115.72,16774
20090901|2009-08-24 08:00,24,115.72,115.79,115.69,115.76,12528
20090901|2009-08-24 08:30,24,115.77,115.83,115.76,115.82,16749
20090901|2009-08-24 09:00,24,115.82,115.88,115.81,115.82,27675
20090901|2009-08-24 09:30,24,115.82,115.86,115.8,115.82,10548
20090901|2009-08-24 10:00,24,115.83,115.92,115.81,115.91,18488
20090901|2009-08-24 10:30,24,115.91,115.97,115.9,115.94,15891
20090901|2009-08-24 11:00,24,115.94,115.98,115.92,115.94,5875
20090901|2009-08-24 11:30,24,115.95,115.98,115.94,115.98,1166
20090901|2009-08-24 12:00,24,115.98,116.05,115.98,116.03,2366
20090901|2009-08-24 12:30,24,116.03,116.13,116.01,116.08,2383
20090901|2009-08-24 13:00,24,116.08,116.08,116.05,116.06,258
20090901|2009-08-24 13:30,24,116.07,116.07,116.05,116.07,160
20090901|2009-08-24 14:00,24,116.07,116.07,116.05,116.07,86
20090901|2009-08-24 14:30,24,116.07,116.09,116.07,116.09,178
20090901|2009-08-24 15:00,24,116.08,116.08,116.08,116.08,12
20090901|2009-08-25 01:00,25,116.07,116.13,116.06,116.09,13220
20090901|2009-08-25 01:30,25,116.09,116.11,116.01,116.05,13367
20090901|2009-08-25 02:00,25,116.06,116.1,116.05,116.07,17137
20090901|2009-08-25 02:30,25,116.08,116.08,116.01,116.02,14591
20090901|2009-08-25 03:00,25,116.02,116.04,115.99,116.02,13968
20090901|2009-08-25 03:30,25,116.02,116.04,116.01,116.02,8426
20090901|2009-08-25 04:00,25,116.03,116.03,115.99,116,11820
20090901|2009-08-25 04:30,25,115.99,116.03,115.98,116.03,10665
20090901|2009-08-25 05:00,25,116.02,116.05,116,116.04,8148
20090901|2009-08-25 05:30,25,116.04,116.07,116.03,116.07,6740
20090901|2009-08-25 06:00,25,116.07,116.09,116.05,116.07,8519
20090901|2009-08-25 06:30,25,116.08,116.1,116.07,116.08,8439
20090901|2009-08-25 07:00,25,116.08,116.08,116.01,116.06,19806
20090901|2009-08-25 07:30,25,116.06,116.07,116,116.02,17190
20090901|2009-08-25 08:00,25,116.02,116.13,116.02,116.12,24301
20090901|2009-08-25 08:30,25,116.11,116.13,116,116.02,34873
20090901|2009-08-25 09:00,25,116.02,116.17,116.02,116.15,26279
20090901|2009-08-25 09:30,25,116.15,116.15,116.11,116.13,15653
20090901|2009-08-25 10:00,25,116.13,116.13,116.07,116.1,16215
20090901|2009-08-25 10:30,25,116.11,116.12,116.09,116.11,7543
20090901|2009-08-25 11:00,25,116.1,116.11,116.05,116.06,4481
20090901|2009-08-25 11:30,25,116.06,116.08,116.04,116.07,3748
20090901|2009-08-25 12:00,25,116.06,116.13,116.06,116.13,2789
20090901|2009-08-25 12:30,25,116.13,116.17,116.13,116.16,450
20090901|2009-08-25 13:00,25,116.15,116.15,116.11,116.12,184
20090901|2009-08-25 13:30,25,116.12,116.16,116.11,116.15,410
20090901|2009-08-25 14:00,25,116.16,116.17,116.15,116.17,285
20090901|2009-08-25 14:30,25,116.17,116.17,116.14,116.15,262
20090901|2009-08-25 15:00,25,116.14,116.14,116.14,116.14,4
20090901|2009-08-26 01:00,26,116.13,116.13,116.03,116.05,8465
20090901|2009-08-26 01:30,26,116.05,116.06,116,116.03,8706
20090901|2009-08-26 02:00,26,116.03,116.08,116.01,116.04,12793
20090901|2009-08-26 02:30,26,116.03,116.04,115.96,116.01,17704
20090901|2009-08-26 03:00,26,116.01,116.19,116.01,116.13,37696
20090901|2009-08-26 03:30,26,116.13,116.17,116.13,116.16,12363
20090901|2009-08-26 04:00,26,116.15,116.17,116.1,116.11,19960
20090901|2009-08-26 04:30,26,116.11,116.15,116.1,116.15,16101
20090901|2009-08-26 05:00,26,116.15,116.18,116.14,116.18,6221
20090901|2009-08-26 05:30,26,116.18,116.26,116.17,116.25,19344
20090901|2009-08-26 06:00,26,116.24,116.3,116.21,116.27,14922
20090901|2009-08-26 06:30,26,116.27,116.29,116.23,116.25,21495
20090901|2009-08-26 07:00,26,116.25,116.27,116.2,116.22,13107
20090901|2009-08-26 07:30,26,116.22,116.3,116.21,116.27,18149
20090901|2009-08-26 08:00,26,116.27,116.3,116.24,116.28,11107
20090901|2009-08-26 08:30,26,116.28,116.35,116.24,116.25,29547
20090901|2009-08-26 09:00,26,116.26,116.32,116.2,116.22,30323
20090901|2009-08-26 09:30,26,116.22,116.26,116.18,116.25,22839
20090901|2009-08-26 10:00,26,116.25,116.33,116.25,116.3,18122
20090901|2009-08-26 10:30,26,116.3,116.33,116.28,116.31,10610
20090901|2009-08-26 11:00,26,116.31,116.32,116.27,116.27,8466
20090901|2009-08-26 11:30,26,116.28,116.31,116.27,116.29,2641
20090901|2009-08-26 12:00,26,116.29,116.31,116.28,116.31,1387
20090901|2009-08-26 12:30,26,116.31,116.31,116.28,116.28,277
20090901|2009-08-26 13:00,26,116.28,116.3,116.28,116.3,274
20090901|2009-08-26 13:30,26,116.3,116.31,116.29,116.31,488
20090901|2009-08-26 14:00,26,116.3,116.31,116.29,116.3,140
20090901|2009-08-26 14:30,26,116.3,116.33,116.3,116.31,337
20090901|2009-08-26 15:00,26,116.34,116.34,116.34,116.34,21
20090901|2009-08-27 01:00,27,116.34,116.38,116.3,116.31,9196
20090901|2009-08-27 01:30,27,116.31,116.38,116.3,116.37,10214
20090901|2009-08-27 02:00,27,116.37,116.37,116.31,116.33,11594
20090901|2009-08-27 02:30,27,116.33,116.35,116.28,116.3,19482
20090901|2009-08-27 03:00,27,116.3,116.32,116.24,116.26,18553
20090901|2009-08-27 03:30,27,116.27,116.29,116.24,116.27,11927
20090901|2009-08-27 04:00,27,116.28,116.3,116.23,116.23,10498
20090901|2009-08-27 04:30,27,116.24,116.26,116.18,116.2,17837
20090901|2009-08-27 05:00,27,116.2,116.26,116.19,116.25,14212
20090901|2009-08-27 05:30,27,116.25,116.29,116.24,116.26,9322
20090901|2009-08-27 06:00,27,116.25,116.27,116.22,116.24,5482
20090901|2009-08-27 06:30,27,116.24,116.3,116.23,116.26,16775
20090901|2009-08-27 07:00,27,116.26,116.27,116.2,116.24,9187
20090901|2009-08-27 07:30,27,116.23,116.3,116.11,116.19,38243
20090901|2009-08-27 08:00,27,116.19,116.25,116.17,116.21,15203
20090901|2009-08-27 08:30,27,116.22,116.33,116.21,116.31,30841
20090901|2009-08-27 09:00,27,116.32,116.34,116.26,116.27,24985
20090901|2009-08-27 09:30,27,116.27,116.34,116.24,116.34,21445
20090901|2009-08-27 10:00,27,116.33,116.34,116.26,116.27,17118
20090901|2009-08-27 10:30,27,116.28,116.32,116.28,116.3,6364
20090901|2009-08-27 11:00,27,116.3,116.3,116.28,116.28,3021
20090901|2009-08-27 11:30,27,116.28,116.33,116.26,116.32,1312
20090901|2009-08-27 12:00,27,116.32,116.34,116.28,116.29,1413
20090901|2009-08-27 12:30,27,116.28,116.3,116.27,116.27,548
20090901|2009-08-27 13:00,27,116.26,116.27,116.23,116.26,780
20090901|2009-08-27 13:30,27,116.25,116.26,116.22,116.25,666
20090901|2009-08-27 14:00,27,116.24,116.26,116.23,116.25,264
20090901|2009-08-27 14:30,27,116.25,116.28,116.23,116.28,116
20090901|2009-08-27 15:00,27,116.28,116.28,116.28,116.28,5
20090901|2009-08-28 01:00,28,116.29,116.31,116.21,116.27,6643
20090901|2009-08-28 01:30,28,116.26,116.27,116.22,116.24,4831
20090901|2009-08-28 02:00,28,116.23,116.28,116.22,116.26,9541
20090901|2009-08-28 02:30,28,116.26,116.26,116.19,116.23,19616
20090901|2009-08-28 03:00,28,116.24,116.24,116.15,116.18,15507
20090901|2009-08-28 03:30,28,116.18,116.18,116.11,116.12,21049
20090901|2009-08-28 04:00,28,116.12,116.2,116.12,116.17,12397
20090901|2009-08-28 04:30,28,116.17,116.26,116.17,116.23,12874
20090901|2009-08-28 05:00,28,116.22,116.23,116.2,116.22,3666
20090901|2009-08-28 05:30,28,116.22,116.23,116.18,116.21,5513
20090901|2009-08-28 06:00,28,116.21,116.23,116.2,116.2,4644
20090901|2009-08-28 06:30,28,116.21,116.22,116.19,116.21,4862
20090901|2009-08-28 07:00,28,116.2,116.21,116.16,116.19,6976
20090901|2009-08-28 07:30,28,116.19,116.21,116.1,116.12,16685
20090901|2009-08-28 08:00,28,116.11,116.16,116.07,116.13,18359
20090901|2009-08-28 08:30,28,116.13,116.25,116.11,116.25,22075
20090901|2009-08-28 09:00,28,116.25,116.32,116.24,116.28,24709
20090901|2009-08-28 09:30,28,116.28,116.29,116.23,116.27,12510
20090901|2009-08-28 10:00,28,116.26,116.3,116.25,116.27,14212
20090901|2009-08-28 10:30,28,116.27,116.29,116.26,116.28,7065
20090901|2009-08-28 11:00,28,116.28,116.36,116.28,116.35,3186
20090901|2009-08-28 11:30,28,116.35,116.36,116.31,116.32,2154
20090901|2009-08-28 12:00,28,116.32,116.35,116.32,116.32,367
20090901|2009-08-28 12:30,28,116.32,116.33,116.32,116.33,62
20090901|2009-08-28 13:00,28,116.33,116.34,116.32,116.33,158
20090901|2009-08-28 13:30,28,116.34,116.34,116.32,116.34,327
20090901|2009-08-28 14:00,28,116.34,116.35,116.33,116.35,130
20090901|2009-08-28 14:30,28,116.34,116.37,116.33,116.33,213
20090901|2009-08-28 15:00,28,116.37,116.37,116.37,116.37,15
20090901|2009-08-31 01:00,31,116.42,116.48,116.4,116.43,10127
20090901|2009-08-31 01:30,31,116.44,116.48,116.43,116.43,5347
20090901|2009-08-31 02:00,31,116.44,116.47,116.41,116.43,5024
20090901|2009-08-31 02:30,31,116.43,116.44,116.4,116.43,5182
20090901|2009-08-31 03:00,31,116.44,116.44,116.41,116.43,3600
20090901|2009-08-31 03:30,31,116.43,116.44,116.32,116.33,15918
20090901|2009-08-31 04:00,31,116.33,116.37,116.32,116.36,9961
20090901|2009-08-31 04:30,31,116.36,116.41,116.35,116.4,12494
20090901|2009-08-31 05:00,31,116.41,116.41,116.36,116.36,5291
20090901|2009-08-31 05:30,31,116.36,116.36,116.34,116.35,2261
20090901|2009-08-31 06:00,31,116.34,116.36,116.34,116.35,5117
20090901|2009-08-31 06:30,31,116.35,116.38,116.33,116.37,4322
20090901|2009-08-31 07:00,31,116.36,116.38,116.34,116.35,4746
20090901|2009-08-31 07:30,31,116.35,116.37,116.32,116.35,8160
20090901|2009-08-31 08:00,31,116.35,116.38,116.32,116.37,12519
20090901|2009-08-31 08:30,31,116.38,116.38,116.23,116.24,20727
20090901|2009-08-31 09:00,31,116.24,116.27,116.19,116.2,21489
20090901|2009-08-31 09:30,31,116.19,116.23,116.16,116.23,11979
20090901|2009-08-31 10:00,31,116.23,116.35,116.22,116.31,20463
20090901|2009-08-31 10:30,31,116.32,116.34,116.31,116.33,3010
20090901|2009-08-31 11:00,31,116.32,116.32,116.3,116.32,962
20090901|2009-08-31 11:30,31,116.32,116.37,116.32,116.36,4180
20090901|2009-08-31 12:00,31,116.37,116.39,116.36,116.37,330
20090901|2009-08-31 12:30,31,116.37,116.39,116.37,116.37,109
20090901|2009-08-31 13:00,31,116.37,116.37,116.35,116.36,70
20090901|2009-08-31 13:30,31,116.35,116.36,116.31,116.35,347
20090901|2009-08-31 14:00,31,116.36,116.38,116.35,116.37,229
20090901|2009-08-31 14:30,31,116.37,116.4,116.37,116.39,391
20090901|2009-08-31 15:00,31,116.32,116.32,116.32,116.32,10
20090901|2009-09-01 01:00,1,116.38,116.39,116.29,116.32,9371
20090901|2009-09-01 01:30,1,116.33,116.35,116.3,116.31,9463
20090901|2009-09-01 02:00,1,116.31,116.34,116.28,116.3,6204
20090901|2009-09-01 02:30,1,116.3,116.37,116.29,116.33,16455
20090901|2009-09-01 03:00,1,116.33,116.47,116.31,116.46,32460
20090901|2009-09-01 03:30,1,116.47,116.51,116.42,116.45,31976
20090901|2009-09-01 04:00,1,116.45,116.48,116.42,116.47,18505
20090901|2009-09-01 04:30,1,116.47,116.5,116.46,116.46,18242
20090901|2009-09-01 05:00,1,116.47,116.5,116.44,116.5,18324
20090901|2009-09-01 05:30,1,116.5,116.54,116.48,116.49,10321
20090901|2009-09-01 06:00,1,116.5,116.53,116.46,116.5,10604
20090901|2009-09-01 06:30,1,116.5,116.52,116.48,116.5,9340
20090901|2009-09-01 07:00,1,116.5,116.51,116.46,116.47,15826
20090901|2009-09-01 07:30,1,116.47,116.47,116.41,116.44,20223
20090901|2009-09-01 08:00,1,116.44,116.46,116.42,116.46,17597
20090901|2009-09-01 08:30,1,116.45,116.47,116.37,116.38,28173
20090901|2009-09-01 09:00,1,116.37,116.39,116.27,116.28,43987
20090901|2009-09-01 09:30,1,116.29,116.32,116.24,116.31,43824
20090901|2009-09-01 10:00,1,116.31,116.52,116.3,116.52,40849
20090901|2009-09-01 10:30,1,116.52,116.65,116.52,116.57,37891
20090901|2009-09-01 11:00,1,116.56,116.58,116.54,116.56,7132
20090901|2009-09-01 11:30,1,116.56,116.63,116.56,116.61,8559
20090901|2009-09-01 12:00,1,116.6,116.68,116.6,116.63,4397
20090901|2009-09-01 12:30,1,116.64,116.64,116.58,116.58,1005
20090901|2009-09-01 13:00,1,116.59,116.62,116.59,116.62,277
20090901|2009-09-01 13:30,1,116.61,116.61,116.58,116.6,383
20090901|2009-09-01 14:00,1,116.6,116.64,116.59,116.64,542
20090901|2009-09-01 14:30,1,116.64,116.67,116.6,116.62,411
20090901|2009-09-01 15:00,1,116.61,116.61,116.61,116.61,35
20090901|2009-09-02 01:00,2,116.63,116.66,116.57,116.58,10717
20090901|2009-09-02 01:30,2,116.58,116.58,116.52,116.56,10505
20090901|2009-09-02 02:00,2,116.56,116.68,116.56,116.66,28705
20090901|2009-09-02 02:30,2,116.66,116.74,116.64,116.7,38823
20090901|2009-09-02 03:00,2,116.7,116.74,116.66,116.67,27347
20090901|2009-09-02 03:30,2,116.66,116.7,116.63,116.7,24868
20090901|2009-09-02 04:00,2,116.7,116.7,116.67,116.69,17350
20090901|2009-09-02 04:30,2,116.68,116.73,116.66,116.67,18706
20090901|2009-09-02 05:00,2,116.67,116.69,116.63,116.66,28535
20090901|2009-09-02 05:30,2,116.65,116.68,116.63,116.66,18560
20090901|2009-09-02 06:00,2,116.66,116.68,116.65,116.66,9806
20090901|2009-09-02 06:30,2,116.66,116.67,116.61,116.61,9738
20090901|2009-09-02 07:00,2,116.61,116.68,116.6,116.65,23940
20090901|2009-09-02 07:30,2,116.65,116.68,116.62,116.64,27419
20090901|2009-09-02 08:00,2,116.63,116.66,116.61,116.62,38339
20090901|2009-09-02 08:30,2,116.62,116.66,116.57,116.63,58246
20090901|2009-09-02 09:00,2,116.63,116.64,116.57,116.62,44537
20090901|2009-09-02 09:30,2,116.62,116.66,116.57,116.58,29898
20090901|2009-09-02 10:00,2,116.58,116.64,116.58,116.61,31279
20090901|2009-09-02 10:30,2,116.61,116.64,116.61,116.63,8209
20090901|2009-09-02 11:00,2,116.62,116.65,116.61,116.62,12331
20090901|2009-09-02 11:30,2,116.63,116.67,116.63,116.64,13972
20090901|2009-09-02 12:00,2,116.64,116.64,116.62,116.64,1128
20090901|2009-09-02 12:30,2,116.65,116.66,116.64,116.64,182
20090901|2009-09-02 13:00,2,116.63,116.65,116.63,116.65,1305
20090901|2009-09-02 13:30,2,116.65,116.66,116.63,116.66,562
20090901|2009-09-02 14:00,2,116.65,116.68,116.64,116.64,282
20090901|2009-09-02 14:30,2,116.66,116.67,116.65,116.67,153
20090901|2009-09-02 15:00,2,116.69,116.69,116.69,116.69,1
20090901|2009-09-03 01:00,3,116.56,116.6,116.55,116.55,9326
20090901|2009-09-03 01:30,3,116.55,116.57,116.51,116.54,8720
20090901|2009-09-03 02:00,3,116.53,116.57,116.53,116.54,15200
20090901|2009-09-03 02:30,3,116.55,116.57,116.53,116.54,13692
20090901|2009-09-03 03:00,3,116.54,116.54,116.48,116.48,31275
20090901|2009-09-03 03:30,3,116.48,116.51,116.43,116.45,34049
20090901|2009-09-03 04:00,3,116.45,116.45,116.37,116.38,32261
20090901|2009-09-03 04:30,3,116.39,116.46,116.39,116.45,40100
20090901|2009-09-03 05:00,3,116.45,116.47,116.41,116.45,17229
20090901|2009-09-03 05:30,3,116.46,116.47,116.45,116.46,9758
20090901|2009-09-03 06:00,3,116.46,116.48,116.43,116.44,25868
20090901|2009-09-03 06:30,3,116.43,116.45,116.41,116.42,15860
20090901|2009-09-03 07:00,3,116.42,116.44,116.39,116.43,14388
20090901|2009-09-03 07:30,3,116.43,116.6,116.42,116.59,85128
20090901|2009-09-03 08:00,3,116.59,116.66,116.57,116.59,39929
20090901|2009-09-03 08:30,3,116.59,116.64,116.54,116.59,61823
20090901|2009-09-03 09:00,3,116.59,116.66,116.59,116.65,87915
20090901|2009-09-03 09:30,3,116.65,116.66,116.6,116.62,57670
20090901|2009-09-03 10:00,3,116.62,116.67,116.6,116.64,19047
20090901|2009-09-03 10:30,3,116.65,116.67,116.61,116.67,9621
20090901|2009-09-03 11:00,3,116.67,116.69,116.65,116.67,5955
20090901|2009-09-03 11:30,3,116.67,116.68,116.64,116.64,1722
20090901|2009-09-03 12:00,3,116.65,116.67,116.63,116.65,685
20090901|2009-09-03 12:30,3,116.65,116.65,116.63,116.64,220
20090901|2009-09-03 13:00,3,116.64,116.67,116.64,116.67,209
20090901|2009-09-03 13:30,3,116.67,116.69,116.66,116.68,508
20090901|2009-09-03 14:00,3,116.67,116.67,116.63,116.66,138
20090901|2009-09-03 14:30,3,116.66,116.67,116.61,116.62,4390
20090901|2009-09-03 15:00,3,116.62,116.62,116.62,116.62,1
20090901|2009-09-04 01:00,4,116.67,116.67,116.62,116.64,14061
20090901|2009-09-04 01:30,4,116.65,116.66,116.62,116.63,27951
20090901|2009-09-04 02:00,4,116.63,116.63,116.58,116.59,21336
20090901|2009-09-04 02:30,4,116.6,116.6,116.57,116.58,18693
20090901|2009-09-04 03:00,4,116.58,116.59,116.56,116.59,35009
20090901|2009-09-04 03:30,4,116.58,116.59,116.56,116.58,41767
20090901|2009-09-04 04:00,4,116.57,116.59,116.55,116.58,34297
20090901|2009-09-04 04:30,4,116.57,116.59,116.56,116.56,25945
20090901|2009-09-04 05:00,4,116.57,116.61,116.57,116.6,31425
20090901|2009-09-04 05:30,4,116.59,116.6,116.55,116.55,25252
20090901|2009-09-04 06:00,4,116.55,116.57,116.51,116.56,16605
20090901|2009-09-04 06:30,4,116.56,116.59,116.54,116.54,26504
20090901|2009-09-04 07:00,4,116.55,116.63,116.53,116.6,22871
20090901|2009-09-04 07:30,4,116.6,116.66,116.49,116.64,45276
20090901|2009-09-04 08:00,4,116.64,116.75,116.64,116.7,27818
20090901|2009-09-04 08:30,4,116.71,116.77,116.69,116.75,33475
20090901|2009-09-04 09:00,4,116.75,116.77,116.71,116.76,56757
20090901|2009-09-04 09:30,4,116.76,116.76,116.69,116.71,37403
20090901|2009-09-04 10:00,4,116.71,116.75,116.7,116.72,15239
20090901|2009-09-04 10:30,4,116.72,116.72,116.65,116.65,8553
20090901|2009-09-04 11:00,4,116.65,116.69,116.65,116.66,21095
20090901|2009-09-04 11:30,4,116.66,116.7,116.65,116.69,2301
20090901|2009-09-04 12:00,4,116.7,116.72,116.67,116.67,890
20090901|2009-09-04 12:30,4,116.67,116.68,116.67,116.68,20
20090901|2009-09-04 13:00,4,116.68,116.68,116.66,116.67,8
20090901|2009-09-04 13:30,4,116.67,116.69,116.67,116.67,295
20090901|2009-09-04 14:00,4,116.68,116.69,116.66,116.68,275
20090901|2009-09-04 14:30,4,116.67,116.69,116.65,116.67,98
20090901|2009-09-07 01:00,7,116.69,116.69,116.56,116.57,24065
20090901|2009-09-07 01:30,7,116.58,116.61,116.55,116.6,16062
20090901|2009-09-07 02:00,7,116.6,116.61,116.57,116.61,15974
20090901|2009-09-07 02:30,7,116.6,116.68,116.59,116.67,9111
20090901|2009-09-07 03:00,7,116.67,116.69,116.66,116.69,11271
20090901|2009-09-07 03:30,7,116.7,116.76,116.7,116.72,12454
20090901|2009-09-07 04:00,7,116.72,116.73,116.69,116.71,10684
20090901|2009-09-07 04:30,7,116.71,116.73,116.7,116.71,6462
20090901|2009-09-07 05:00,7,116.7,116.73,116.7,116.72,9430
20090901|2009-09-07 05:30,7,116.72,116.72,116.71,116.71,9635
20090901|2009-09-07 06:00,7,116.7,116.75,116.7,116.75,8086
20090901|2009-09-07 06:30,7,116.76,116.83,116.76,116.83,3981
20090901|2009-09-07 07:00,7,116.83,116.84,116.78,116.8,3446
20090901|2009-09-07 07:30,7,116.8,116.83,116.79,116.82,3758
20090901|2009-09-07 08:00,7,116.83,116.84,116.79,116.83,4232
20090901|2009-09-07 08:30,7,116.83,116.88,116.83,116.86,3123
20090901|2009-09-07 09:00,7,116.87,116.88,116.83,116.85,5035
20090901|2009-09-07 09:30,7,116.85,116.87,116.84,116.85,8373
20090901|2009-09-07 10:00,7,116.85,116.88,116.85,116.85,4927
20090901|2009-09-07 10:30,7,116.84,116.84,116.83,116.83,4161
20090901|2009-09-07 11:00,7,116.84,116.84,116.83,116.83,934
20090901|2009-09-07 11:30,7,116.84,116.84,116.8,116.8,245
20090901|2009-09-07 12:00,7,116.8,116.8,116.79,116.79,270
20090901|2009-09-07 12:30,7,116.79,116.79,116.78,116.78,4
20090901|2009-09-07 14:00,7,116.79,116.83,116.79,116.83,2
20090901|2009-09-07 14:30,7,116.84,116.85,116.84,116.85,6
20090901|2009-09-08 01:00,8,116.86,116.88,116.82,116.82,2095
20090901|2009-09-08 01:30,8,116.82,116.86,116.81,116.83,396
20090901|2009-09-08 02:00,8,116.82,116.9,116.78,116.79,2599
20090901|2009-09-08 02:30,8,116.78,116.78,116.74,116.75,2128
20090901|2009-09-08 03:00,8,116.74,116.76,116.7,116.76,608
20090901|2009-09-08 03:30,8,116.76,116.78,116.74,116.76,446
20090901|2009-09-08 04:00,8,116.76,116.76,116.75,116.75,179
20090901|2009-09-08 04:30,8,116.74,116.74,116.7,116.73,248
20090901|2009-09-08 05:00,8,116.74,116.76,116.71,116.71,1856
20091201|2009-06-03 03:30,3,113.37,113.37,113.37,113.37,10
20091201|2009-06-03 10:30,3,113.56,113.58,113.56,113.58,15
20091201|2009-06-04 04:30,4,113.39,113.395,113.39,113.395,15
20091201|2009-06-04 08:00,4,113.29,113.295,113.29,113.295,10
20091201|2009-06-10 03:30,10,112.33,112.33,112.33,112.33,25
20091201|2009-06-15 08:30,15,112.94,112.94,112.79,112.79,3
20091201|2009-06-16 03:30,16,113.03,113.03,112.89,112.89,2
20091201|2009-06-16 04:30,16,113.1,113.1,113.1,113.1,1
20091201|2009-06-16 05:00,16,112.89,112.89,112.89,112.89,1
20091201|2009-06-16 08:00,16,113.09,113.11,113.09,113.11,2
20091201|2009-06-16 08:30,16,112.99,112.99,112.99,112.99,11
20091201|2009-06-16 10:00,16,112.92,112.92,112.92,112.92,1
20091201|2009-06-16 10:30,16,113.11,113.11,113.11,113.11,1
20091201|2009-06-17 04:00,17,113.3,113.3,113.3,113.3,1
20091201|2009-06-17 08:00,17,113.4,113.4,113.4,113.4,2
20091201|2009-06-17 08:30,17,113.4,113.4,113.4,113.4,1
20091201|2009-06-17 14:00,17,113.31,113.31,113.31,113.31,1
20091201|2009-06-18 01:00,18,113.2,113.2,113.2,113.2,1
20091201|2009-06-18 07:30,18,113.11,113.11,113.11,113.11,1
20091201|2009-06-18 10:00,18,113.06,113.08,113.06,113.06,6
20091201|2009-06-18 11:00,18,112.93,112.93,112.93,112.93,1
20091201|2009-06-19 03:00,19,113.03,113.03,113.03,113.03,1
20091201|2009-06-19 06:00,19,113.26,113.26,113.26,113.26,1
20091201|2009-06-19 10:00,19,113.56,113.57,113.56,113.57,8
20091201|2009-06-19 11:30,19,113.68,113.68,113.68,113.68,1
20091201|2009-06-22 04:30,22,113.4,113.4,113.4,113.4,1
20091201|2009-06-22 08:00,22,113.72,113.72,113.72,113.72,1
20091201|2009-06-22 08:30,22,113.71,113.71,113.71,113.71,1
20091201|2009-06-24 01:00,24,113.74,113.74,113.74,113.74,1
20091201|2009-06-25 01:00,25,113.71,113.71,113.7,113.7,7
20091201|2009-06-25 02:30,25,114.01,114.01,114.01,114.01,1
20091201|2009-06-25 03:30,25,114.09,114.09,114.09,114.09,1
20091201|2009-06-26 01:00,26,114.16,114.16,114.16,114.16,4
20091201|2009-06-26 02:00,26,113.99,113.99,113.99,113.99,1
20091201|2009-06-26 10:30,26,114.26,114.26,114.26,114.26,1
20091201|2009-06-26 12:30,26,114.23,114.23,114.23,114.23,4
20091201|2009-06-26 13:30,26,114.25,114.25,114.25,114.25,4
20091201|2009-06-29 01:00,29,114.33,114.33,114.33,114.33,1
20091201|2009-06-29 02:00,29,114.04,114.04,114.03,114.03,3
20091201|2009-06-29 08:30,29,114.2,114.22,114.2,114.22,3
20091201|2009-06-30 01:00,30,113.92,113.92,113.92,113.92,1
20091201|2009-06-30 02:30,30,114,114,114,114,1
20091201|2009-06-30 09:00,30,113.95,113.95,113.93,113.93,3
20091201|2009-06-30 09:30,30,114.08,114.08,114.08,114.08,1
20091201|2009-06-30 12:00,30,114.16,114.18,114.16,114.18,8
20091201|2009-06-30 12:30,30,114.14,114.15,114.13,114.15,12
20091201|2009-06-30 13:00,30,114.15,114.16,114.15,114.16,20
20091201|2009-07-01 10:30,1,114.13,114.13,114.13,114.13,1
20091201|2009-07-02 04:30,2,114.32,114.32,114.32,114.32,1
20091201|2009-07-02 09:30,2,114.7,114.7,114.7,114.7,2
20091201|2009-07-03 05:30,3,114.57,114.57,114.57,114.57,1
20091201|2009-07-03 06:30,3,114.6,114.6,114.6,114.6,4
20091201|2009-07-07 03:30,7,114.74,114.74,114.62,114.62,100
20091201|2009-07-09 06:30,9,114.69,114.69,114.67,114.68,3
20091201|2009-07-09 08:00,9,114.67,114.67,114.67,114.67,4
20091201|2009-07-09 09:00,9,114.74,114.74,114.74,114.74,1
20091201|2009-07-09 09:30,9,114.82,114.82,114.82,114.82,1
20091201|2009-07-10 05:00,10,114.88,114.88,114.88,114.88,1
20091201|2009-07-14 01:00,14,114.67,114.67,114.66,114.66,11
20091201|2009-07-14 02:00,14,114.54,114.54,114.54,114.54,2
20091201|2009-07-14 03:30,14,114.53,114.53,114.53,114.53,1
20091201|2009-07-15 08:00,15,114.48,114.48,114.48,114.48,1
20091201|2009-07-16 05:30,16,114.24,114.24,114.24,114.24,1
20091201|2009-07-17 09:00,17,114.24,114.24,114.24,114.24,1
20091201|2009-07-20 02:00,20,114.03,114.1,114.03,114.1,3
20091201|2009-07-20 09:30,20,114.29,114.29,114.29,114.29,3
20091201|2009-07-21 02:30,21,114.38,114.38,114.38,114.38,3
20091201|2009-07-21 05:30,21,114.13,114.13,114.11,114.11,14
20091201|2009-07-22 01:00,22,114.29,114.39,114.29,114.39,5
20091201|2009-07-22 02:00,22,114.45,114.6,114.45,114.6,6
20091201|2009-07-22 05:00,22,114.29,114.29,114.23,114.23,3
20091201|2009-07-22 05:30,22,114.38,114.38,114.38,114.38,15
20091201|2009-07-22 07:00,22,114.5,114.5,114.5,114.5,3
20091201|2009-07-22 07:30,22,114.38,114.38,114.38,114.38,3
20091201|2009-07-22 09:00,22,114.37,114.37,114.37,114.37,8
20091201|2009-07-22 09:30,22,114.49,114.49,114.49,114.49,1
20091201|2009-07-22 10:00,22,114.36,114.36,114.36,114.36,1
20091201|2009-07-23 01:00,23,114.21,114.21,114.18,114.18,6
20091201|2009-07-23 04:30,23,114.33,114.33,114.33,114.33,1
20091201|2009-07-23 05:00,23,114.41,114.41,114.41,114.41,20
20091201|2009-07-23 09:00,23,114.21,114.21,114.21,114.21,23
20091201|2009-07-24 14:30,24,113.91,113.91,113.91,113.91,1
20091201|2009-07-27 01:00,27,113.9,113.9,113.9,113.9,1
20091201|2009-07-27 04:30,27,113.77,113.77,113.77,113.77,1
20091201|2009-07-27 09:00,27,113.75,113.75,113.75,113.75,1
20091201|2009-07-28 02:30,28,113.73,113.73,113.73,113.73,3
20091201|2009-07-28 03:00,28,113.73,113.73,113.73,113.73,2
20091201|2009-07-28 05:00,28,113.95,113.96,113.95,113.96,2
20091201|2009-07-28 07:30,28,114.01,114.01,114.01,114.01,2
20091201|2009-07-29 01:00,29,113.93,113.93,113.93,113.93,2
20091201|2009-07-29 01:30,29,114.07,114.07,114.07,114.07,1
20091201|2009-07-29 03:30,29,114.05,114.05,114.05,114.05,25
20091201|2009-07-30 08:30,30,114.24,114.24,114.24,114.24,1
20091201|2009-07-30 12:00,30,114.25,114.32,114.25,114.32,81
20091201|2009-07-30 13:00,30,114.33,114.37,114.33,114.37,3
20091201|2009-07-30 14:30,30,114.38,114.38,114.38,114.38,1
20091201|2009-07-31 07:30,31,114.53,114.53,114.49,114.49,2
20091201|2009-07-31 10:00,31,114.73,114.77,114.73,114.77,20
20091201|2009-07-31 11:30,31,114.81,114.81,114.81,114.81,1
20091201|2009-08-03 01:30,3,114.78,114.78,114.78,114.78,1
20091201|2009-08-03 06:30,3,114.51,114.51,114.51,114.51,1
20091201|2009-08-03 09:00,3,114.47,114.47,114.47,114.47,10
20091201|2009-08-03 09:30,3,114.37,114.37,114.34,114.34,11
20091201|2009-08-04 06:00,4,114.47,114.47,114.47,114.47,11
20091201|2009-08-04 11:00,4,114.15,114.15,114.15,114.15,2
20091201|2009-08-04 11:30,4,114.1,114.1,114.1,114.1,1
20091201|2009-08-05 04:30,5,113.95,113.95,113.95,113.95,1
20091201|2009-08-05 06:30,5,113.85,113.85,113.85,113.85,1
20091201|2009-08-05 07:30,5,113.93,113.93,113.93,113.93,1
20091201|2009-08-05 09:00,5,114.13,114.13,114.13,114.13,20
20091201|2009-08-06 06:00,6,114.23,114.23,114.22,114.22,2
20091201|2009-08-06 07:30,6,113.81,113.81,113.81,113.81,1
20091201|2009-08-06 08:00,6,113.93,113.93,113.93,113.93,1
20091201|2009-08-06 08:30,6,113.9,113.9,113.9,113.9,26
20091201|2009-08-06 09:00,6,113.9,113.9,113.9,113.9,26
20091201|2009-08-06 10:00,6,113.94,113.94,113.92,113.92,2
20091201|2009-08-06 10:30,6,113.95,113.95,113.95,113.95,1
20091201|2009-08-06 11:30,6,113.81,113.81,113.81,113.81,1
20091201|2009-08-07 01:00,7,113.87,113.87,113.87,113.87,1
20091201|2009-08-07 02:00,7,113.97,113.97,113.97,113.97,1
20091201|2009-08-07 02:30,7,113.87,113.97,113.87,113.97,20
20091201|2009-08-07 03:00,7,113.96,113.98,113.96,113.98,156
20091201|2009-08-07 09:30,7,113.21,113.21,113.21,113.21,1
20091201|2009-08-07 10:30,7,113.12,113.12,113.1,113.1,20
20091201|2009-08-07 11:30,7,113.13,113.13,113.13,113.13,1
20091201|2009-08-10 01:30,10,113.19,113.22,113.19,113.22,2
20091201|2009-08-10 02:00,10,113.24,113.29,113.24,113.29,7
20091201|2009-08-10 02:30,10,113.33,113.34,113.33,113.34,2
20091201|2009-08-10 03:30,10,113.35,113.35,113.33,113.33,152
20091201|2009-08-10 05:30,10,113.37,113.37,113.37,113.37,1
20091201|2009-08-10 11:30,10,113.42,113.42,113.42,113.42,1
20091201|2009-08-11 07:00,11,113.48,113.48,113.48,113.48,1
20091201|2009-08-11 08:30,11,113.61,113.61,113.61,113.61,10
20091201|2009-08-12 02:00,12,113.86,113.86,113.86,113.86,1
20091201|2009-08-12 04:00,12,113.8,113.8,113.8,113.8,1
20091201|2009-08-12 05:30,12,113.72,113.72,113.72,113.72,73
20091201|2009-08-12 06:00,12,113.74,113.74,113.73,113.73,73
20091201|2009-08-13 05:00,13,113.64,113.64,113.64,113.64,3
20091201|2009-08-13 07:00,13,113.5,113.5,113.5,113.5,2
20091201|2009-08-13 07:30,13,113.82,113.82,113.82,113.82,2
20091201|2009-08-13 08:30,13,113.8,113.9,113.8,113.9,2
20091201|2009-08-13 10:30,13,114.04,114.04,114.04,114.04,1
20091201|2009-08-14 01:30,14,114.18,114.18,114.18,114.18,1
20091201|2009-08-14 02:30,14,114.17,114.17,114.17,114.17,1
20091201|2009-08-14 04:00,14,114.12,114.12,114.12,114.12,6
20091201|2009-08-14 04:30,14,114.18,114.18,114.18,114.18,1
20091201|2009-08-14 09:00,14,114.49,114.49,114.48,114.48,2
20091201|2009-08-14 10:00,14,114.5,114.51,114.5,114.51,2
20091201|2009-08-14 10:30,14,114.52,114.52,114.49,114.5,84
20091201|2009-08-14 11:00,14,114.5,114.5,114.5,114.5,17
20091201|2009-08-14 11:30,14,114.51,114.51,114.51,114.51,50
20091201|2009-08-17 05:00,17,114.51,114.51,114.51,114.51,250
20091201|2009-08-17 08:00,17,114.42,114.42,114.42,114.42,1
20091201|2009-08-17 10:00,17,114.51,114.51,114.5,114.5,20
20091201|2009-08-17 10:30,17,114.5,114.53,114.4,114.4,116
20091201|2009-08-17 11:30,17,114.42,114.42,114.42,114.42,1
20091201|2009-08-17 12:00,17,114.44,114.44,114.44,114.44,1
20091201|2009-08-18 01:30,18,114.44,114.44,114.44,114.44,1
20091201|2009-08-18 04:00,18,114.31,114.31,114.31,114.31,1
20091201|2009-08-18 10:00,18,114.51,114.52,114.51,114.52,39
20091201|2009-08-19 02:00,19,114.67,114.67,114.67,114.67,3
20091201|2009-08-19 05:30,19,114.74,114.74,114.74,114.74,105
20091201|2009-08-19 07:00,19,114.74,114.75,114.73,114.75,420
20091201|2009-08-19 07:30,19,114.75,114.86,114.75,114.86,256
20091201|2009-08-19 08:00,19,114.83,114.85,114.83,114.85,21
20091201|2009-08-19 08:30,19,114.84,114.84,114.83,114.83,51
20091201|2009-08-19 09:00,19,114.76,114.76,114.75,114.75,305
20091201|2009-08-19 10:00,19,114.8,114.8,114.8,114.8,8
20091201|2009-08-20 01:00,20,114.62,114.62,114.58,114.61,54
20091201|2009-08-20 03:30,20,114.67,114.67,114.67,114.67,5
20091201|2009-08-20 04:30,20,114.73,114.73,114.73,114.73,2
20091201|2009-08-20 06:00,20,114.81,114.81,114.81,114.81,10
20091201|2009-08-20 07:30,20,114.85,114.85,114.83,114.83,3
20091201|2009-08-20 08:00,20,114.85,114.85,114.85,114.85,11
20091201|2009-08-20 08:30,20,114.82,114.82,114.76,114.76,3
20091201|2009-08-20 09:30,20,114.78,114.78,114.78,114.78,2
20091201|2009-08-21 01:00,21,114.97,114.97,114.97,114.97,1
20091201|2009-08-21 01:30,21,114.89,114.89,114.89,114.89,1
20091201|2009-08-21 02:30,21,114.72,114.72,114.72,114.72,1
20091201|2009-08-21 03:00,21,114.61,114.61,114.61,114.61,1
20091201|2009-08-21 03:30,21,114.56,114.56,114.56,114.56,1
20091201|2009-08-21 08:30,21,114.62,114.64,114.62,114.64,105
20091201|2009-08-21 09:00,21,114.39,114.42,114.39,114.42,2
20091201|2009-08-21 09:30,21,114.27,114.27,114.27,114.27,1
20091201|2009-08-21 11:30,21,114.28,114.28,114.28,114.28,1
20091201|2009-08-21 14:30,21,114.3,114.3,114.3,114.3,1
20091201|2009-08-24 01:00,24,114.32,114.32,114.32,114.32,1
20091201|2009-08-24 02:30,24,114.27,114.29,114.27,114.29,5
20091201|2009-08-24 07:00,24,114.37,114.37,114.33,114.33,1247
20091201|2009-08-24 08:30,24,114.35,114.35,114.35,114.35,1
20091201|2009-08-24 09:00,24,114.37,114.38,114.37,114.38,200
20091201|2009-08-24 09:30,24,114.38,114.38,114.38,114.38,100
20091201|2009-08-24 10:00,24,114.47,114.47,114.47,114.47,1
20091201|2009-08-24 10:30,24,114.5,114.51,114.5,114.51,9
20091201|2009-08-25 01:00,25,114.69,114.69,114.69,114.69,20
20091201|2009-08-25 02:00,25,114.64,114.64,114.62,114.62,1375
20091201|2009-08-25 02:30,25,114.57,114.57,114.57,114.57,10
20091201|2009-08-25 03:00,25,114.56,114.56,114.56,114.56,2
20091201|2009-08-25 03:30,25,114.58,114.58,114.58,114.58,42
20091201|2009-08-25 05:30,25,114.6,114.6,114.6,114.6,537
20091201|2009-08-25 06:30,25,114.64,114.64,114.64,114.64,10
20091201|2009-08-25 07:00,25,114.61,114.62,114.58,114.62,1959
20091201|2009-08-25 07:30,25,114.59,114.59,114.59,114.59,1
20091201|2009-08-25 08:00,25,114.6,114.69,114.6,114.69,200
20091201|2009-08-25 10:30,25,114.67,114.67,114.67,114.67,22
20091201|2009-08-25 11:30,25,114.63,114.63,114.63,114.63,1
20091201|2009-08-26 01:00,26,114.63,114.65,114.63,114.65,8
20091201|2009-08-26 01:30,26,114.6,114.6,114.6,114.6,1
20091201|2009-08-26 02:30,26,114.59,114.59,114.59,114.59,1
20091201|2009-08-26 03:00,26,114.69,114.75,114.69,114.7,105
20091201|2009-08-26 03:30,26,114.73,114.73,114.73,114.73,105
20091201|2009-08-26 05:00,26,114.74,114.75,114.74,114.75,51
20091201|2009-08-26 06:30,26,114.84,114.84,114.84,114.84,1
20091201|2009-08-26 07:00,26,114.83,114.83,114.83,114.83,275
20091201|2009-08-26 08:30,26,114.92,114.92,114.86,114.86,106
20091201|2009-08-26 09:00,26,114.87,114.87,114.8,114.8,116
20091201|2009-08-26 09:30,26,114.79,114.83,114.79,114.83,235
20091201|2009-08-26 10:00,26,114.85,114.9,114.85,114.87,30
20091201|2009-08-26 10:30,26,114.89,114.89,114.87,114.87,217
20091201|2009-08-27 01:00,27,114.92,114.95,114.91,114.95,167
20091201|2009-08-27 02:30,27,114.89,114.89,114.84,114.84,370
20091201|2009-08-27 03:00,27,114.81,114.81,114.81,114.81,1
20091201|2009-08-27 03:30,27,114.82,114.82,114.82,114.82,30
20091201|2009-08-27 04:00,27,114.85,114.85,114.79,114.79,51
20091201|2009-08-27 04:30,27,114.81,114.82,114.78,114.78,35
20091201|2009-08-27 05:30,27,114.83,114.83,114.83,114.83,26
20091201|2009-08-27 06:00,27,114.81,114.81,114.81,114.81,9
20091201|2009-08-27 07:00,27,114.82,114.83,114.82,114.82,135
20091201|2009-08-27 07:30,27,114.73,114.73,114.7,114.7,18
20091201|2009-08-27 08:00,27,114.78,114.8,114.75,114.8,1753
20091201|2009-08-27 08:30,27,114.83,114.87,114.83,114.87,412
20091201|2009-08-27 09:00,27,114.88,114.88,114.84,114.84,88
20091201|2009-08-27 09:30,27,114.82,114.9,114.82,114.9,234
20091201|2009-08-27 10:00,27,114.9,114.9,114.83,114.83,168
20091201|2009-08-27 10:30,27,114.85,114.87,114.84,114.87,523
20091201|2009-08-27 11:00,27,114.87,114.87,114.87,114.87,10
20091201|2009-08-27 13:30,27,114.82,114.82,114.79,114.79,32
20091201|2009-08-27 14:30,27,114.82,114.82,114.82,114.82,1
20091201|2009-08-28 01:00,28,114.86,114.86,114.78,114.83,585
20091201|2009-08-28 02:00,28,114.83,114.85,114.81,114.81,34
20091201|2009-08-28 03:00,28,114.73,114.75,114.72,114.74,1335
20091201|2009-08-28 03:30,28,114.71,114.71,114.7,114.7,3
20091201|2009-08-28 04:00,28,114.69,114.69,114.68,114.68,100
20091201|2009-08-28 04:30,28,114.81,114.81,114.8,114.8,2
20091201|2009-08-28 05:00,28,114.78,114.79,114.78,114.78,8
20091201|2009-08-28 05:30,28,114.79,114.79,114.76,114.78,184
20091201|2009-08-28 06:00,28,114.8,114.8,114.8,114.8,121
20091201|2009-08-28 06:30,28,114.79,114.79,114.77,114.77,1170
20091201|2009-08-28 07:00,28,114.77,114.77,114.74,114.75,246
20091201|2009-08-28 07:30,28,114.74,114.74,114.72,114.72,170
20091201|2009-08-28 08:30,28,114.72,114.81,114.72,114.81,103
20091201|2009-08-28 09:00,28,114.88,114.88,114.84,114.84,9
20091201|2009-08-28 09:30,28,114.84,114.84,114.82,114.82,23
20091201|2009-08-28 10:00,28,114.86,114.86,114.83,114.84,96
20091201|2009-08-28 10:30,28,114.83,114.86,114.83,114.86,1883
20091201|2009-08-28 11:00,28,114.86,114.93,114.86,114.93,12
20091201|2009-08-28 11:30,28,114.93,114.93,114.9,114.9,70
20091201|2009-08-28 12:00,28,114.9,114.9,114.9,114.9,1
20091201|2009-08-28 13:00,28,114.92,114.92,114.92,114.92,32
20091201|2009-08-28 14:30,28,114.92,114.92,114.92,114.92,1
20091201|2009-08-31 01:00,31,115.02,115.06,114.98,115.01,1023
20091201|2009-08-31 01:30,31,115.04,115.04,115.01,115.01,270
20091201|2009-08-31 02:00,31,115.05,115.05,115,115.03,203
20091201|2009-08-31 02:30,31,115,115,114.99,114.99,38
20091201|2009-08-31 03:00,31,115,115,115,115,26
20091201|2009-08-31 03:30,31,114.99,115.01,114.9,114.9,2366
20091201|2009-08-31 04:00,31,114.92,114.94,114.92,114.94,1398
20091201|2009-08-31 04:30,31,114.94,114.97,114.93,114.97,1399
20091201|2009-08-31 05:00,31,114.97,114.97,114.93,114.93,67
20091201|2009-08-31 05:30,31,114.94,114.94,114.92,114.92,108
20091201|2009-08-31 06:00,31,114.92,114.94,114.92,114.93,592
20091201|2009-08-31 06:30,31,114.92,114.93,114.91,114.93,501
20091201|2009-08-31 07:00,31,114.96,114.96,114.92,114.92,932
20091201|2009-08-31 07:30,31,114.93,114.93,114.9,114.93,336
20091201|2009-08-31 08:00,31,114.92,114.93,114.89,114.92,73
20091201|2009-08-31 08:30,31,114.96,114.96,114.82,114.84,1014
20091201|2009-08-31 09:00,31,114.83,114.84,114.79,114.79,981
20091201|2009-08-31 09:30,31,114.79,114.81,114.75,114.81,76
20091201|2009-08-31 10:00,31,114.83,114.91,114.83,114.88,1604
20091201|2009-08-31 10:30,31,114.91,114.92,114.91,114.92,273
20091201|2009-08-31 11:00,31,114.9,114.91,114.9,114.9,77
20091201|2009-08-31 11:30,31,114.91,114.96,114.91,114.94,1516
20091201|2009-08-31 12:00,31,114.97,114.97,114.97,114.97,1
20091201|2009-08-31 12:30,31,114.98,114.98,114.98,114.98,1
20091201|2009-08-31 13:00,31,114.95,114.95,114.95,114.95,17
20091201|2009-08-31 13:30,31,114.95,114.95,114.91,114.91,80
20091201|2009-08-31 14:00,31,114.95,114.96,114.95,114.96,2
20091201|2009-08-31 14:30,31,114.97,114.97,114.97,114.97,1
20091201|2009-09-01 01:00,1,114.98,114.98,114.88,114.88,544
20091201|2009-09-01 01:30,1,114.92,114.93,114.89,114.89,303
20091201|2009-09-01 02:00,1,114.9,114.9,114.88,114.9,120
20091201|2009-09-01 02:30,1,114.89,114.95,114.89,114.91,1487
20091201|2009-09-01 03:00,1,114.91,115.06,114.91,115.05,2949
20091201|2009-09-01 03:30,1,115.07,115.09,115.02,115.02,1803
20091201|2009-09-01 04:00,1,115.03,115.06,115.01,115.06,4182
20091201|2009-09-01 04:30,1,115.06,115.09,115.05,115.05,3845
20091201|2009-09-01 05:00,1,115.05,115.08,115.05,115.08,1389
20091201|2009-09-01 05:30,1,115.08,115.11,115.08,115.09,356
20091201|2009-09-01 06:00,1,115.05,115.09,115.05,115.08,2253
20091201|2009-09-01 06:30,1,115.08,115.11,115.08,115.08,1167
20091201|2009-09-01 07:00,1,115.08,115.1,115.05,115.05,2951
20091201|2009-09-01 07:30,1,115.06,115.06,115.01,115.02,2738
20091201|2009-09-01 08:00,1,115.02,115.05,115.01,115.04,3668
20091201|2009-09-01 08:30,1,115.05,115.05,114.96,114.96,795
20091201|2009-09-01 09:00,1,114.95,114.97,114.87,114.87,2157
20091201|2009-09-01 09:30,1,114.87,114.9,114.83,114.89,14236
20091201|2009-09-01 10:00,1,114.9,115.1,114.89,115.1,3040
20091201|2009-09-01 10:30,1,115.11,115.23,115.11,115.16,870
20091201|2009-09-01 11:00,1,115.15,115.16,115.13,115.15,1654
20091201|2009-09-01 11:30,1,115.15,115.22,115.15,115.21,652
20091201|2009-09-01 12:00,1,115.2,115.26,115.19,115.24,98
20091201|2009-09-01 12:30,1,115.23,115.23,115.18,115.18,358
20091201|2009-09-01 13:00,1,115.19,115.19,115.18,115.19,53
20091201|2009-09-01 13:30,1,115.2,115.21,115.18,115.18,56
20091201|2009-09-01 14:00,1,115.18,115.24,115.18,115.22,253
20091201|2009-09-01 14:30,1,115.25,115.25,115.2,115.2,6
20091201|2009-09-02 01:00,2,115.23,115.23,115.16,115.16,711
20091201|2009-09-02 01:30,2,115.15,115.15,115.11,115.15,453
20091201|2009-09-02 02:00,2,115.15,115.26,115.15,115.24,1387
20091201|2009-09-02 02:30,2,115.25,115.32,115.24,115.29,5903
20091201|2009-09-02 03:00,2,115.28,115.32,115.25,115.25,7328
20091201|2009-09-02 03:30,2,115.24,115.28,115.22,115.26,3741
20091201|2009-09-02 04:00,2,115.28,115.29,115.25,115.26,2409
20091201|2009-09-02 04:30,2,115.27,115.31,115.27,115.28,2243
20091201|2009-09-02 05:00,2,115.26,115.27,115.23,115.25,7262
20091201|2009-09-02 05:30,2,115.25,115.27,115.23,115.26,3164
20091201|2009-09-02 06:00,2,115.27,115.27,115.24,115.25,1235
20091201|2009-09-02 06:30,2,115.25,115.26,115.21,115.21,696
20091201|2009-09-02 07:00,2,115.21,115.27,115.2,115.25,678
20091201|2009-09-02 07:30,2,115.25,115.26,115.21,115.23,6316
20091201|2009-09-02 08:00,2,115.22,115.26,115.22,115.23,10650
20091201|2009-09-02 08:30,2,115.22,115.26,115.18,115.24,20551
20091201|2009-09-02 09:00,2,115.2,115.24,115.17,115.23,8171
20091201|2009-09-02 09:30,2,115.24,115.26,115.19,115.19,2784
20091201|2009-09-02 10:00,2,115.2,115.24,115.2,115.23,13085
20091201|2009-09-02 10:30,2,115.22,115.25,115.22,115.25,3323
20091201|2009-09-02 11:00,2,115.24,115.26,115.23,115.23,613
20091201|2009-09-02 11:30,2,115.24,115.27,115.24,115.24,729
20091201|2009-09-02 12:30,2,115.26,115.26,115.26,115.26,2
20091201|2009-09-02 13:00,2,115.24,115.26,115.24,115.26,57
20091201|2009-09-02 13:30,2,115.26,115.26,115.26,115.26,18
20091201|2009-09-02 14:00,2,115.28,115.28,115.25,115.27,54
20091201|2009-09-02 14:30,2,115.25,115.26,115.25,115.25,23
20091201|2009-09-02 15:00,2,115.33,115.33,115.33,115.33,1
20091201|2009-09-03 01:00,3,115.2,115.2,115.15,115.16,3173
20091201|2009-09-03 01:30,3,115.16,115.17,115.12,115.13,3524
20091201|2009-09-03 02:00,3,115.13,115.16,115.13,115.14,7054
20091201|2009-09-03 02:30,3,115.15,115.17,115.13,115.14,2911
20091201|2009-09-03 03:00,3,115.14,115.15,115.09,115.1,11058
20091201|2009-09-03 03:30,3,115.09,115.11,115.04,115.06,10510
20091201|2009-09-03 04:00,3,115.05,115.06,114.98,114.99,12327
20091201|2009-09-03 04:30,3,114.99,115.06,114.99,115.06,23769
20091201|2009-09-03 05:00,3,115.06,115.07,115.03,115.07,6833
20091201|2009-09-03 05:30,3,115.06,115.08,115.06,115.06,6205
20091201|2009-09-03 06:00,3,115.06,115.08,115.04,115.05,2489
20091201|2009-09-03 06:30,3,115.04,115.05,115.02,115.03,6826
20091201|2009-09-03 07:00,3,115.04,115.04,115.01,115.03,3784
20091201|2009-09-03 07:30,3,115.04,115.21,115.04,115.19,64035
20091201|2009-09-03 08:00,3,115.19,115.27,115.19,115.19,31521
20091201|2009-09-03 08:30,3,115.2,115.24,115.15,115.2,16157
20091201|2009-09-03 09:00,3,115.19,115.27,115.19,115.25,53279
20091201|2009-09-03 09:30,3,115.25,115.25,115.19,115.22,30630
20091201|2009-09-03 10:00,3,115.22,115.26,115.2,115.23,8475
20091201|2009-09-03 10:30,3,115.23,115.26,115.21,115.26,3429
20091201|2009-09-03 11:00,3,115.27,115.28,115.25,115.26,1129
20091201|2009-09-03 11:30,3,115.27,115.27,115.24,115.24,1129
20091201|2009-09-03 12:00,3,115.24,115.26,115.23,115.26,1306
20091201|2009-09-03 12:30,3,115.25,115.25,115.23,115.24,162
20091201|2009-09-03 13:00,3,115.24,115.27,115.24,115.25,74
20091201|2009-09-03 13:30,3,115.28,115.29,115.26,115.29,214
20091201|2009-09-03 14:00,3,115.24,115.27,115.24,115.25,41
20091201|2009-09-03 14:30,3,115.27,115.28,115.23,115.23,31
20091201|2009-09-03 15:00,3,115.2,115.2,115.2,115.2,3
20091201|2009-09-04 01:00,4,115.28,115.28,115.23,115.25,12132
20091201|2009-09-04 01:30,4,115.26,115.27,115.24,115.25,19625
20091201|2009-09-04 02:00,4,115.25,115.25,115.19,115.21,27252
20091201|2009-09-04 02:30,4,115.21,115.21,115.17,115.19,12317
20091201|2009-09-04 03:00,4,115.18,115.21,115.17,115.2,24226
20091201|2009-09-04 03:30,4,115.2,115.2,115.17,115.17,28849
20091201|2009-09-04 04:00,4,115.17,115.19,115.16,115.17,38385
20091201|2009-09-04 04:30,4,115.17,115.19,115.16,115.16,18409
20091201|2009-09-04 05:00,4,115.17,115.21,115.17,115.19,15014
20091201|2009-09-04 05:30,4,115.18,115.18,115.16,115.16,17135
20091201|2009-09-04 06:00,4,115.15,115.15,115.11,115.15,14813
20091201|2009-09-04 06:30,4,115.15,115.19,115.14,115.14,20100
20091201|2009-09-04 07:00,4,115.14,115.21,115.13,115.19,20487
20091201|2009-09-04 07:30,4,115.19,115.26,115.08,115.23,34634
20091201|2009-09-04 08:00,4,115.24,115.35,115.24,115.3,26983
20091201|2009-09-04 08:30,4,115.3,115.37,115.28,115.35,27040
20091201|2009-09-04 09:00,4,115.35,115.36,115.31,115.35,38842
20091201|2009-09-04 09:30,4,115.36,115.36,115.28,115.31,29374
20091201|2009-09-04 10:00,4,115.31,115.34,115.3,115.32,15185
20091201|2009-09-04 10:30,4,115.32,115.32,115.25,115.25,7394
20091201|2009-09-04 11:00,4,115.25,115.28,115.24,115.26,16410
20091201|2009-09-04 11:30,4,115.26,115.29,115.25,115.29,2276
20091201|2009-09-04 12:00,4,115.29,115.3,115.26,115.26,402
20091201|2009-09-04 12:30,4,115.28,115.28,115.25,115.27,9
20091201|2009-09-04 13:00,4,115.27,115.27,115.26,115.27,14
20091201|2009-09-04 13:30,4,115.27,115.28,115.25,115.26,249
20091201|2009-09-04 14:00,4,115.27,115.28,115.25,115.25,690
20091201|2009-09-04 14:30,4,115.26,115.29,115.25,115.26,191
20091201|2009-09-04 15:00,4,115.25,115.25,115.25,115.25,13
20091201|2009-09-07 01:00,7,115.31,115.31,115.16,115.17,28322
20091201|2009-09-07 01:30,7,115.17,115.19,115.14,115.18,21139
20091201|2009-09-07 02:00,7,115.18,115.2,115.15,115.19,32765
20091201|2009-09-07 02:30,7,115.19,115.26,115.17,115.25,19527
20091201|2009-09-07 03:00,7,115.25,115.29,115.24,115.29,24247
20091201|2009-09-07 03:30,7,115.29,115.35,115.28,115.31,22204
20091201|2009-09-07 04:00,7,115.32,115.33,115.28,115.3,23740
20091201|2009-09-07 04:30,7,115.3,115.33,115.29,115.3,17163
20091201|2009-09-07 05:00,7,115.29,115.32,115.29,115.3,26657
20091201|2009-09-07 05:30,7,115.31,115.32,115.29,115.29,20927
20091201|2009-09-07 06:00,7,115.29,115.34,115.29,115.34,19680
20091201|2009-09-07 06:30,7,115.34,115.43,115.34,115.42,16213
20091201|2009-09-07 07:00,7,115.43,115.43,115.38,115.39,15196
20091201|2009-09-07 07:30,7,115.39,115.42,115.38,115.42,12145
20091201|2009-09-07 08:00,7,115.42,115.43,115.38,115.42,14423
20091201|2009-09-07 08:30,7,115.42,115.48,115.41,115.47,17877
20091201|2009-09-07 09:00,7,115.46,115.47,115.42,115.44,14779
20091201|2009-09-07 09:30,7,115.44,115.46,115.43,115.45,17412
20091201|2009-09-07 10:00,7,115.44,115.47,115.44,115.44,14698
20091201|2009-09-07 10:30,7,115.44,115.44,115.42,115.43,8688
20091201|2009-09-07 11:00,7,115.43,115.44,115.42,115.42,951
20091201|2009-09-07 11:30,7,115.42,115.43,115.38,115.41,1915
20091201|2009-09-07 12:00,7,115.4,115.42,115.38,115.39,1729
20091201|2009-09-07 12:30,7,115.39,115.42,115.39,115.39,66
20091201|2009-09-07 13:30,7,115.41,115.43,115.41,115.42,42
20091201|2009-09-07 14:00,7,115.4,115.43,115.4,115.43,11
20091201|2009-09-07 14:30,7,115.43,115.44,115.41,115.42,52
20091201|2009-09-08 01:00,8,115.48,115.48,115.41,115.42,9859
20091201|2009-09-08 01:30,8,115.42,115.46,115.41,115.42,6704
20091201|2009-09-08 02:00,8,115.42,115.5,115.37,115.37,20435
20091201|2009-09-08 02:30,8,115.38,115.39,115.34,115.35,22827
20091201|2009-09-08 03:00,8,115.35,115.36,115.29,115.36,26316
20091201|2009-09-08 03:30,8,115.36,115.38,115.35,115.35,11552
20091201|2009-09-08 04:00,8,115.36,115.38,115.33,115.34,12461
20091201|2009-09-08 04:30,8,115.34,115.36,115.3,115.33,17686
20091201|2009-09-08 05:00,8,115.34,115.37,115.32,115.33,17143
20091201|2009-09-08 05:30,8,115.33,115.37,115.32,115.37,11434
20091201|2009-09-08 06:00,8,115.36,115.37,115.33,115.35,10932
20091201|2009-09-08 06:30,8,115.35,115.37,115.34,115.36,9413
20091201|2009-09-08 07:00,8,115.36,115.39,115.35,115.38,13854
20091201|2009-09-08 07:30,8,115.38,115.45,115.36,115.41,23482
20091201|2009-09-08 08:00,8,115.41,115.42,115.37,115.39,15305
20091201|2009-09-08 08:30,8,115.4,115.41,115.28,115.34,36965
20091201|2009-09-08 09:00,8,115.34,115.38,115.3,115.31,19887
20091201|2009-09-08 09:30,8,115.3,115.34,115.29,115.32,17983
20091201|2009-09-08 10:00,8,115.32,115.35,115.31,115.33,21879
20091201|2009-09-08 10:30,8,115.34,115.38,115.32,115.35,9673
20091201|2009-09-08 11:00,8,115.35,115.37,115.33,115.34,2323
20091201|2009-09-08 11:30,8,115.34,115.36,115.32,115.33,567
20091201|2009-09-08 12:00,8,115.33,115.36,115.33,115.34,1762
20091201|2009-09-08 12:30,8,115.33,115.35,115.33,115.35,256
20091201|2009-09-08 13:00,8,115.34,115.34,115.31,115.31,431
20091201|2009-09-08 13:30,8,115.32,115.33,115.3,115.32,550
20091201|2009-09-08 14:00,8,115.33,115.35,115.32,115.32,151
20091201|2009-09-08 14:30,8,115.32,115.33,115.3,115.3,130
20091201|2009-09-08 15:00,8,115.31,115.31,115.31,115.31,10
20091201|2009-09-09 01:00,9,115.32,115.38,115.3,115.31,13422
20091201|2009-09-09 01:30,9,115.31,115.36,115.3,115.35,7551
20091201|2009-09-09 02:00,9,115.36,115.41,115.32,115.32,16391
20091201|2009-09-09 02:30,9,115.32,115.37,115.32,115.37,8430
20091201|2009-09-09 03:00,9,115.37,115.5,115.36,115.46,31108
20091201|2009-09-09 03:30,9,115.45,115.47,115.38,115.39,20921
20091201|2009-09-09 04:00,9,115.4,115.43,115.36,115.36,22266
20091201|2009-09-09 04:30,9,115.36,115.38,115.32,115.35,22071
20091201|2009-09-09 05:00,9,115.36,115.37,115.34,115.35,23915
20091201|2009-09-09 05:30,9,115.35,115.4,115.35,115.38,13214
20091201|2009-09-09 06:00,9,115.38,115.38,115.32,115.33,11690
20091201|2009-09-09 06:30,9,115.33,115.33,115.12,115.18,44215
20091201|2009-09-09 07:00,9,115.18,115.18,115.09,115.15,29253
20091201|2009-09-09 07:30,9,115.15,115.16,115.04,115.09,29555
20091201|2009-09-09 08:00,9,115.09,115.12,115.05,115.09,22498
20091201|2009-09-09 08:30,9,115.08,115.14,115,115.05,36517
20091201|2009-09-09 09:00,9,115.06,115.09,115.02,115.08,35272
20091201|2009-09-09 09:30,9,115.08,115.13,115.07,115.11,34181
20091201|2009-09-09 10:00,9,115.1,115.1,114.99,115.02,26666
20091201|2009-09-09 10:30,9,115.03,115.05,115,115.02,11118
20091201|2009-09-09 11:00,9,115.02,115.04,114.99,115.01,8419
20091201|2009-09-09 11:30,9,115,115.05,114.98,115.03,3576
20091201|2009-09-09 12:00,9,115.03,115.05,114.97,115.01,1370
20091201|2009-09-09 12:30,9,115.01,115.03,115.01,115.03,452
20091201|2009-09-09 13:00,9,115.02,115.06,115.02,115.06,517
20091201|2009-09-09 13:30,9,115.05,115.1,115.05,115.1,2062
20091201|2009-09-09 14:00,9,115.1,115.1,115.09,115.1,152
20091201|2009-09-09 14:30,9,115.08,115.12,115.08,115.12,194
20091201|2009-09-10 01:00,10,115.1,115.15,115.08,115.12,13814
20091201|2009-09-10 01:30,10,115.11,115.16,115.08,115.13,10807
20091201|2009-09-10 02:00,10,115.13,115.17,115.03,115.11,20321
20091201|2009-09-10 02:30,10,115.11,115.15,115.1,115.14,20971
20091201|2009-09-10 03:00,10,115.14,115.16,115.11,115.11,24413
20091201|2009-09-10 03:30,10,115.11,115.16,115.1,115.12,20609
20091201|2009-09-10 04:00,10,115.12,115.21,115.1,115.2,23447
20091201|2009-09-10 04:30,10,115.19,115.27,115.19,115.27,31317
20091201|2009-09-10 05:00,10,115.27,115.29,115.25,115.26,27657
20091201|2009-09-10 05:30,10,115.25,115.28,115.23,115.25,14293
20091201|2009-09-10 06:00,10,115.25,115.28,115.23,115.24,18958
20091201|2009-09-10 06:30,10,115.24,115.3,115.24,115.3,13459
20091201|2009-09-10 07:00,10,115.29,115.38,115.28,115.33,42930
20091201|2009-09-10 07:30,10,115.32,115.36,115.3,115.35,24449
20091201|2009-09-10 08:00,10,115.35,115.39,115.31,115.37,21118
20091201|2009-09-10 08:30,10,115.37,115.42,115.34,115.42,23862
20091201|2009-09-10 09:00,10,115.42,115.43,115.37,115.42,30415
20091201|2009-09-10 09:30,10,115.42,115.47,115.37,115.41,32453
20091201|2009-09-10 10:00,10,115.41,115.42,115.35,115.39,17210
20091201|2009-09-10 10:30,10,115.39,115.42,115.37,115.38,15598
20091201|2009-09-10 11:00,10,115.38,115.42,115.38,115.38,6006
20091201|2009-09-10 11:30,10,115.38,115.38,115.34,115.35,3683
20091201|2009-09-10 12:00,10,115.35,115.55,115.35,115.54,11958
20091201|2009-09-10 12:30,10,115.54,115.56,115.5,115.51,2309
20091201|2009-09-10 13:00,10,115.51,115.52,115.49,115.5,1022
20091201|2009-09-10 13:30,10,115.5,115.52,115.5,115.51,237
20091201|2009-09-10 14:00,10,115.52,115.52,115.49,115.51,532
20091201|2009-09-10 14:30,10,115.51,115.52,115.48,115.48,245
20091201|2009-09-10 15:00,10,115.53,115.53,115.53,115.53,15
20091201|2009-09-11 01:00,11,115.43,115.47,115.39,115.44,9952
20091201|2009-09-11 01:30,11,115.44,115.5,115.44,115.48,10603
20091201|2009-09-11 02:00,11,115.48,115.51,115.45,115.5,13656
20091201|2009-09-11 02:30,11,115.49,115.56,115.48,115.49,18816
20091201|2009-09-11 03:00,11,115.49,115.5,115.44,115.46,21912
20091201|2009-09-11 03:30,11,115.46,115.48,115.44,115.46,17118
20091201|2009-09-11 04:00,11,115.45,115.48,115.42,115.44,25140
20091201|2009-09-11 04:30,11,115.43,115.44,115.38,115.42,23321
20091201|2009-09-11 05:00,11,115.42,115.48,115.41,115.47,15009
20091201|2009-09-11 05:30,11,115.48,115.48,115.44,115.44,11315
20091201|2009-09-11 06:00,11,115.44,115.47,115.42,115.46,14034
20091201|2009-09-11 06:30,11,115.47,115.48,115.43,115.44,11195
20091201|2009-09-11 07:00,11,115.45,115.46,115.42,115.43,10317
20091201|2009-09-11 07:30,11,115.43,115.49,115.42,115.44,14028
20091201|2009-09-11 08:00,11,115.44,115.49,115.43,115.46,16528
20091201|2009-09-11 08:30,11,115.46,115.48,115.42,115.45,30029
20091201|2009-09-11 09:00,11,115.45,115.57,115.44,115.55,31134
20091201|2009-09-11 09:30,11,115.55,115.59,115.5,115.58,28060
20091201|2009-09-11 10:00,11,115.57,115.64,115.54,115.61,32582
20091201|2009-09-11 10:30,11,115.6,115.62,115.56,115.58,13207
20091201|2009-09-11 11:00,11,115.58,115.59,115.53,115.58,5866
20091201|2009-09-11 11:30,11,115.59,115.6,115.56,115.56,1993
20091201|2009-09-11 12:00,11,115.56,115.58,115.55,115.57,711
20091201|2009-09-11 12:30,11,115.57,115.57,115.54,115.55,487
20091201|2009-09-11 13:00,11,115.54,115.55,115.53,115.53,152
20091201|2009-09-11 13:30,11,115.53,115.55,115.51,115.51,579
20091201|2009-09-11 14:00,11,115.51,115.52,115.5,115.52,65
20091201|2009-09-11 14:30,11,115.51,115.53,115.5,115.51,190
20091201|2009-09-11 15:00,11,115.52,115.52,115.52,115.52,14
20091201|2009-09-14 01:00,14,115.57,115.57,115.48,115.51,9575
20091201|2009-09-14 01:30,14,115.51,115.52,115.44,115.45,9570
20091201|2009-09-14 02:00,14,115.44,115.5,115.42,115.47,10180
20091201|2009-09-14 02:30,14,115.47,115.51,115.43,115.47,14473
20091201|2009-09-14 03:00,14,115.48,115.49,115.44,115.47,10888
20091201|2009-09-14 03:30,14,115.47,115.47,115.4,115.41,27199
20091201|2009-09-14 04:00,14,115.4,115.41,115.36,115.4,21891
20091201|2009-09-14 04:30,14,115.39,115.42,115.39,115.42,8713
20091201|2009-09-14 05:00,14,115.42,115.46,115.4,115.45,11068
20091201|2009-09-14 05:30,14,115.46,115.47,115.4,115.4,12937
20091201|2009-09-14 06:00,14,115.4,115.44,115.37,115.41,9414
20091201|2009-09-14 06:30,14,115.41,115.43,115.37,115.38,8618
20091201|2009-09-14 07:00,14,115.37,115.4,115.36,115.39,9116
20091201|2009-09-14 07:30,14,115.39,115.41,115.36,115.4,14408
20091201|2009-09-14 08:00,14,115.41,115.44,115.39,115.42,23675
20091201|2009-09-14 08:30,14,115.42,115.45,115.4,115.43,22647
20091201|2009-09-14 09:00,14,115.43,115.47,115.38,115.39,32330
20091201|2009-09-14 09:30,14,115.4,115.43,115.32,115.34,19087
20091201|2009-09-14 10:00,14,115.35,115.38,115.31,115.37,18365
20091201|2009-09-14 10:30,14,115.36,115.4,115.36,115.39,3988
20091201|2009-09-14 11:00,14,115.39,115.39,115.35,115.36,2448
20091201|2009-09-14 11:30,14,115.36,115.37,115.33,115.35,3270
20091201|2009-09-14 12:00,14,115.35,115.36,115.34,115.34,598
20091201|2009-09-14 12:30,14,115.35,115.35,115.33,115.33,233
20091201|2009-09-14 13:00,14,115.34,115.35,115.32,115.33,240
20091201|2009-09-14 13:30,14,115.33,115.33,115.31,115.32,555
20091201|2009-09-14 14:00,14,115.31,115.33,115.31,115.33,61
20091201|2009-09-14 14:30,14,115.32,115.35,115.32,115.35,421
20091201|2009-09-14 15:00,14,115.35,115.35,115.35,115.35,22
20091201|2009-09-15 01:00,15,115.33,115.36,115.29,115.32,16726
20091201|2009-09-15 01:30,15,115.31,115.34,115.31,115.32,9040
20091201|2009-09-15 02:00,15,115.33,115.38,115.33,115.36,13975
20091201|2009-09-15 02:30,15,115.36,115.39,115.34,115.36,11875
20091201|2009-09-15 03:00,15,115.37,115.38,115.32,115.33,13758
20091201|2009-09-15 03:30,15,115.33,115.34,115.23,115.32,30380
20091201|2009-09-15 04:00,15,115.33,115.33,115.19,115.31,39849
20091201|2009-09-15 04:30,15,115.32,115.32,115.25,115.25,13888
20091201|2009-09-15 05:00,15,115.25,115.26,115.21,115.23,19278
20091201|2009-09-15 05:30,15,115.22,115.23,115.19,115.21,18661
20091201|2009-09-15 06:00,15,115.22,115.26,115.2,115.25,14423
20091201|2009-09-15 06:30,15,115.25,115.27,115.21,115.24,16704
20091201|2009-09-15 07:00,15,115.24,115.24,115.1,115.1,28147
20091201|2009-09-15 07:30,15,115.1,115.15,115.06,115.11,57290
20091201|2009-09-15 08:00,15,115.11,115.16,115.09,115.16,38929
20091201|2009-09-15 08:30,15,115.16,115.21,115.16,115.19,28638
20091201|2009-09-15 09:00,15,115.19,115.32,115.19,115.28,44815
20091201|2009-09-15 09:30,15,115.28,115.28,115.21,115.22,27296
20091201|2009-09-15 10:00,15,115.22,115.27,115.21,115.26,38251
20091201|2009-09-15 10:30,15,115.26,115.26,115.23,115.23,7326
20091201|2009-09-15 11:00,15,115.24,115.26,115.23,115.23,4753
20091201|2009-09-15 11:30,15,115.24,115.3,115.22,115.26,3551
20091201|2009-09-15 12:00,15,115.27,115.27,115.2,115.21,1905
20091201|2009-09-15 12:30,15,115.2,115.22,115.2,115.2,945
20091201|2009-09-15 13:00,15,115.21,115.22,115.19,115.21,227
20091201|2009-09-15 13:30,15,115.22,115.25,115.22,115.22,71
20091201|2009-09-15 14:00,15,115.21,115.22,115.19,115.2,118
20091201|2009-09-15 14:30,15,115.2,115.25,115.19,115.24,110
20091201|2009-09-16 01:00,16,115.25,115.28,115.21,115.21,8850
20091201|2009-09-16 01:30,16,115.21,115.26,115.21,115.25,4067
20091201|2009-09-16 02:00,16,115.26,115.29,115.22,115.28,10639
20091201|2009-09-16 02:30,16,115.29,115.34,115.27,115.32,17010
20091201|2009-09-16 03:00,16,115.32,115.33,115.27,115.29,9644
20091201|2009-09-16 03:30,16,115.28,115.32,115.28,115.3,13217
20091201|2009-09-16 04:00,16,115.3,115.37,115.28,115.35,22388
20091201|2009-09-16 04:30,16,115.35,115.37,115.34,115.34,25944
20091201|2009-09-16 05:00,16,115.35,115.35,115.31,115.33,9933
20091201|2009-09-16 05:30,16,115.33,115.35,115.32,115.35,10221
20091201|2009-09-16 06:00,16,115.35,115.36,115.33,115.35,4925
20091201|2009-09-16 06:30,16,115.34,115.37,115.34,115.35,4401
20091201|2009-09-16 07:00,16,115.36,115.42,115.35,115.39,16203
20091201|2009-09-16 07:30,16,115.4,115.4,115.32,115.33,15992
20091201|2009-09-16 08:00,16,115.33,115.36,115.22,115.23,28382
20091201|2009-09-16 08:30,16,115.23,115.24,115.01,115.05,80248
20091201|2009-09-16 09:00,16,115.04,115.08,114.94,114.99,74555
20091201|2009-09-16 09:30,16,114.99,115.03,114.95,115.03,41223
20091201|2009-09-16 10:00,16,115.03,115.14,115.03,115.09,37333
20091201|2009-09-16 10:30,16,115.09,115.11,115.05,115.07,14294
20091201|2009-09-16 11:00,16,115.08,115.09,115.04,115.05,5990
20091201|2009-09-16 11:30,16,115.04,115.12,115.03,115.11,4244
20091201|2009-09-16 12:00,16,115.11,115.11,115.07,115.08,1339
20091201|2009-09-16 12:30,16,115.09,115.09,115.06,115.07,289
20091201|2009-09-16 13:00,16,115.07,115.07,115.02,115.02,568
20091201|2009-09-16 13:30,16,115.02,115.04,115,115.03,1074
20091201|2009-09-16 14:00,16,115.03,115.04,115,115,254
20091201|2009-09-16 14:30,16,115,115.05,115,115.03,261
20091201|2009-09-16 15:00,16,115.04,115.04,115.04,115.04,19
20091201|2009-09-17 01:00,17,115.03,115.04,114.98,115.02,14695
20091201|2009-09-17 01:30,17,115.02,115.02,114.8,114.83,38116
20091201|2009-09-17 02:00,17,114.83,114.92,114.8,114.92,36833
20091201|2009-09-17 02:30,17,114.92,114.93,114.9,114.92,30332
20091201|2009-09-17 03:00,17,114.92,114.92,114.84,114.86,28442
20091201|2009-09-17 03:30,17,114.87,114.9,114.84,114.87,32311
20091201|2009-09-17 04:00,17,114.87,114.93,114.84,114.91,48304
20091201|2009-09-17 04:30,17,114.91,114.94,114.89,114.91,30310
20091201|2009-09-17 05:00,17,114.91,114.91,114.83,114.84,25019
20091201|2009-09-17 05:30,17,114.85,114.85,114.81,114.85,18351
20091201|2009-09-17 06:00,17,114.85,114.87,114.81,114.84,21265
20091201|2009-09-17 06:30,17,114.85,114.88,114.81,114.84,21751
20091201|2009-09-17 07:00,17,114.85,114.85,114.77,114.78,26435
20091201|2009-09-17 07:30,17,114.78,114.91,114.74,114.9,41540
20091201|2009-09-17 08:00,17,114.9,114.91,114.87,114.87,21839
20091201|2009-09-17 08:30,17,114.87,114.89,114.77,114.82,23364
20091201|2009-09-17 09:00,17,114.82,114.98,114.81,114.94,47009
20091201|2009-09-17 09:30,17,114.94,114.96,114.9,114.93,22601
20091201|2009-09-17 10:00,17,114.92,114.95,114.84,114.86,19985
20091201|2009-09-17 10:30,17,114.86,114.93,114.86,114.91,11656
20091201|2009-09-17 11:00,17,114.91,114.92,114.89,114.9,5521
20091201|2009-09-17 11:30,17,114.91,114.99,114.89,114.98,6618
20091201|2009-09-17 12:00,17,114.98,115.05,114.97,115.03,2634
20091201|2009-09-17 12:30,17,115.03,115.04,114.99,114.99,603
20091201|2009-09-17 13:00,17,114.99,115.01,114.99,115.01,57
20091201|2009-09-17 13:30,17,115.02,115.02,114.99,115,221
20091201|2009-09-17 14:00,17,114.99,115.01,114.98,115.01,882
20091201|2009-09-17 14:30,17,115.01,115.03,115.01,115.03,430
20091201|2009-09-17 15:00,17,115.03,115.03,115.03,115.03,73
20091201|2009-09-18 01:00,18,115.03,115.1,115.03,115.09,10648
20091201|2009-09-18 01:30,18,115.1,115.19,115.08,115.16,15972
20091201|2009-09-18 02:00,18,115.16,115.17,115.12,115.12,12060
20091201|2009-09-18 02:30,18,115.13,115.15,115.09,115.11,11027
20091201|2009-09-18 03:00,18,115.11,115.12,115.07,115.11,10069
20091201|2009-09-18 03:30,18,115.11,115.12,115.09,115.11,5487
20091201|2009-09-18 04:00,18,115.11,115.15,115.04,115.05,17710
20091201|2009-09-18 04:30,18,115.04,115.06,115.01,115.04,12943
20091201|2009-09-18 05:00,18,115.05,115.07,115,115.01,8516
20091201|2009-09-18 05:30,18,115.02,115.05,115,115,5552
20091201|2009-09-18 06:00,18,115,115.04,114.98,115.03,7015
20091201|2009-09-18 06:30,18,115.03,115.05,115.02,115.03,6351
20091201|2009-09-18 07:00,18,115.03,115.05,114.99,114.99,6959
20091201|2009-09-18 07:30,18,114.99,114.99,114.88,114.89,27860
20091201|2009-09-18 08:00,18,114.89,114.9,114.83,114.86,20758
20091201|2009-09-18 08:30,18,114.85,114.88,114.79,114.83,33945
20091201|2009-09-18 09:00,18,114.84,114.93,114.82,114.91,28355
20091201|2009-09-18 09:30,18,114.91,114.91,114.85,114.86,17327
20091201|2009-09-18 10:00,18,114.86,114.89,114.85,114.89,12738
20091201|2009-09-18 10:30,18,114.89,114.91,114.83,114.85,6814
20091201|2009-09-18 11:00,18,114.85,114.85,114.75,114.78,5529
20091201|2009-09-18 11:30,18,114.78,114.83,114.75,114.8,2204
20091201|2009-09-18 12:00,18,114.8,114.81,114.77,114.77,1017
20091201|2009-09-18 12:30,18,114.78,114.78,114.71,114.71,2611
20091201|2009-09-18 13:00,18,114.71,114.73,114.71,114.73,828
20091201|2009-09-18 13:30,18,114.74,114.75,114.7,114.74,487
20091201|2009-09-18 14:00,18,114.74,114.75,114.72,114.74,222
20091201|2009-09-18 14:30,18,114.73,114.77,114.73,114.77,418
20091201|2009-09-18 15:00,18,114.73,114.73,114.73,114.73,56
20091201|2009-09-21 01:00,21,114.78,114.82,114.73,114.78,13298
20091201|2009-09-21 01:30,21,114.77,114.78,114.63,114.73,18855
20091201|2009-09-21 02:00,21,114.74,114.78,114.72,114.76,19791
20091201|2009-09-21 02:30,21,114.76,114.85,114.75,114.84,17295
20091201|2009-09-21 03:00,21,114.84,114.91,114.83,114.86,18098
20091201|2009-09-21 03:30,21,114.85,114.88,114.85,114.87,8603
20091201|2009-09-21 04:00,21,114.87,114.9,114.82,114.88,14019
20091201|2009-09-21 04:30,21,114.88,114.96,114.87,114.93,17078
20091201|2009-09-21 05:00,21,114.93,114.95,114.9,114.94,7342
20091201|2009-09-21 05:30,21,114.93,114.96,114.89,114.9,11473
20091201|2009-09-21 06:00,21,114.9,114.94,114.89,114.94,10859
20091201|2009-09-21 06:30,21,114.94,115.02,114.92,115.01,16137
20091201|2009-09-21 07:00,21,115.01,115.03,114.95,115.02,24087
20091201|2009-09-21 07:30,21,115.02,115.03,114.96,114.97,20088
20091201|2009-09-21 08:00,21,114.97,115.01,114.95,114.95,15783
20091201|2009-09-21 08:30,21,114.95,115.01,114.88,115,39256
20091201|2009-09-21 09:00,21,115,115.01,114.93,114.93,19190
20091201|2009-09-21 09:30,21,114.93,114.99,114.93,114.96,14905
20091201|2009-09-21 10:00,21,114.96,114.97,114.93,114.94,12986
20091201|2009-09-21 10:30,21,114.93,114.96,114.92,114.95,7146
20091201|2009-09-21 11:00,21,114.95,114.97,114.93,114.96,4260
20091201|2009-09-21 11:30,21,114.96,114.97,114.95,114.97,1856
20091201|2009-09-21 12:00,21,114.96,114.97,114.92,114.93,1442
20091201|2009-09-21 12:30,21,114.93,114.93,114.88,114.9,1116
20091201|2009-09-21 13:00,21,114.9,114.93,114.88,114.9,490
20091201|2009-09-21 13:30,21,114.9,114.91,114.86,114.86,1104
20091201|2009-09-21 14:00,21,114.86,114.88,114.85,114.88,413
20091201|2009-09-21 14:30,21,114.87,114.89,114.86,114.88,386
20091201|2009-09-21 15:00,21,114.89,114.89,114.89,114.89,8
20091201|2009-09-22 01:00,22,114.82,114.89,114.8,114.82,10802
20091201|2009-09-22 01:30,22,114.81,114.88,114.81,114.83,15488
20091201|2009-09-22 02:00,22,114.84,114.87,114.72,114.75,23086
20091201|2009-09-22 02:30,22,114.75,114.79,114.66,114.69,34553
20091201|2009-09-22 03:00,22,114.69,114.82,114.68,114.8,19584
20091201|2009-09-22 03:30,22,114.81,114.81,114.74,114.77,16820
20091201|2009-09-22 04:00,22,114.77,114.81,114.73,114.79,12844
20091201|2009-09-22 04:30,22,114.79,114.82,114.77,114.78,12024
20091201|2009-09-22 05:00,22,114.78,114.84,114.77,114.84,8353
20091201|2009-09-22 05:30,22,114.84,114.85,114.8,114.82,19108
20091201|2009-09-22 06:00,22,114.82,114.85,114.81,114.83,14055
20091201|2009-09-22 06:30,22,114.84,114.87,114.81,114.87,9369
20091201|2009-09-22 07:00,22,114.87,114.88,114.82,114.83,11913
20091201|2009-09-22 07:30,22,114.84,114.84,114.76,114.79,16141
20091201|2009-09-22 08:00,22,114.79,114.88,114.78,114.88,15827
20091201|2009-09-22 08:30,22,114.88,114.95,114.84,114.95,38107
20091201|2009-09-22 09:00,22,114.95,114.96,114.89,114.91,29265
20091201|2009-09-22 09:30,22,114.91,114.95,114.9,114.91,18182
20091201|2009-09-22 10:00,22,114.91,114.92,114.87,114.9,15200
20091201|2009-09-22 10:30,22,114.89,114.9,114.88,114.88,10477
20091201|2009-09-22 11:00,22,114.88,114.89,114.83,114.87,7861
20091201|2009-09-22 11:30,22,114.86,114.87,114.83,114.84,1680
20091201|2009-09-22 12:00,22,114.84,114.86,114.82,114.85,826
20091201|2009-09-22 12:30,22,114.85,114.89,114.85,114.89,1014
20091201|2009-09-22 13:00,22,114.89,114.89,114.88,114.88,383
20091201|2009-09-22 13:30,22,114.88,114.89,114.87,114.89,248
20091201|2009-09-22 14:00,22,114.88,114.89,114.86,114.86,613
20091201|2009-09-22 14:30,22,114.87,114.88,114.85,114.86,374
20091201|2009-09-22 15:00,22,114.85,114.85,114.85,114.85,6
20091201|2009-09-23 01:00,23,114.82,114.85,114.81,114.83,10112
20091201|2009-09-23 01:30,23,114.84,114.88,114.83,114.86,4119
20091201|2009-09-23 02:00,23,114.86,114.88,114.78,114.81,13054
20091201|2009-09-23 02:30,23,114.81,114.83,114.78,114.78,15236
20091201|2009-09-23 03:00,23,114.79,114.85,114.78,114.82,15271
20091201|2009-09-23 03:30,23,114.82,114.84,114.78,114.8,46249
20091201|2009-09-23 04:00,23,114.8,114.82,114.77,114.79,31443
20091201|2009-09-23 04:30,23,114.79,114.8,114.78,114.78,9196
20091201|2009-09-23 05:00,23,114.78,114.78,114.72,114.74,26666
20091201|2009-09-23 05:30,23,114.74,114.76,114.7,114.74,12023
20091201|2009-09-23 06:00,23,114.75,114.77,114.74,114.75,6515
20091201|2009-09-23 06:30,23,114.74,114.8,114.74,114.77,9058
20091201|2009-09-23 07:00,23,114.76,114.77,114.72,114.74,16795
20091201|2009-09-23 07:30,23,114.74,114.77,114.72,114.77,19716
20091201|2009-09-23 08:00,23,114.77,114.82,114.75,114.81,26135
20091201|2009-09-23 08:30,23,114.8,114.9,114.79,114.9,41812
20091201|2009-09-23 09:00,23,114.9,114.95,114.86,114.94,37042
20091201|2009-09-23 09:30,23,114.94,115.01,114.91,114.98,59363
20091201|2009-09-23 10:00,23,114.98,115.04,114.97,114.98,26879
20091201|2009-09-23 10:30,23,114.98,115,114.92,114.97,22798
20091201|2009-09-23 11:00,23,114.96,114.98,114.94,114.96,7352
20091201|2009-09-23 11:30,23,114.96,114.99,114.95,114.96,5110
20091201|2009-09-23 12:00,23,114.96,114.96,114.92,114.93,3960
20091201|2009-09-23 12:30,23,114.93,114.95,114.92,114.92,590
20091201|2009-09-23 13:00,23,114.92,115.26,114.89,115.15,11396
20091201|2009-09-23 13:30,23,115.16,115.22,115.15,115.22,6431
20091201|2009-09-23 14:00,23,115.2,115.2,115.17,115.17,1147
20091201|2009-09-23 14:30,23,115.17,115.21,115.15,115.2,564
20091201|2009-09-23 15:00,23,115.24,115.24,115.24,115.24,75
20091201|2009-09-24 01:00,24,115.22,115.24,115.19,115.21,12579
20091201|2009-09-24 01:30,24,115.21,115.28,115.21,115.26,19655
20091201|2009-09-24 02:00,24,115.26,115.35,115.24,115.27,40012
20091201|2009-09-24 02:30,24,115.27,115.29,115.24,115.29,22838
20091201|2009-09-24 03:00,24,115.28,115.32,115.23,115.23,21161
20091201|2009-09-24 03:30,24,115.23,115.27,115.22,115.23,21201
20091201|2009-09-24 04:00,24,115.24,115.24,115.18,115.21,18536
20091201|2009-09-24 04:30,24,115.21,115.25,115.18,115.21,14250
20091201|2009-09-24 05:00,24,115.2,115.21,115.17,115.2,10456
20091201|2009-09-24 05:30,24,115.19,115.23,115.19,115.21,8223
20091201|2009-09-24 06:00,24,115.21,115.23,115.19,115.2,9402
20091201|2009-09-24 06:30,24,115.2,115.24,115.19,115.22,12928
20091201|2009-09-24 07:00,24,115.22,115.3,115.2,115.2,18141
20091201|2009-09-24 07:30,24,115.2,115.24,115.16,115.21,29095
20091201|2009-09-24 08:00,24,115.22,115.3,115.19,115.27,23335
20091201|2009-09-24 08:30,24,115.27,115.3,115.2,115.24,37827
20091201|2009-09-24 09:00,24,115.24,115.37,115.2,115.34,60501
20091201|2009-09-24 09:30,24,115.35,115.46,115.34,115.4,44199
20091201|2009-09-24 10:00,24,115.4,115.41,115.37,115.37,26425
20091201|2009-09-24 10:30,24,115.38,115.38,115.34,115.36,12147
20091201|2009-09-24 11:00,24,115.36,115.37,115.34,115.34,3109
20091201|2009-09-24 11:30,24,115.34,115.37,115.34,115.36,3890
20091201|2009-09-24 12:00,24,115.35,115.38,115.33,115.33,1078
20091201|2009-09-24 12:30,24,115.34,115.36,115.34,115.36,77
20091201|2009-09-24 13:00,24,115.36,115.38,115.35,115.37,36
20091201|2009-09-24 13:30,24,115.36,115.36,115.33,115.34,184
20091201|2009-09-24 14:00,24,115.35,115.35,115.32,115.34,251
20091201|2009-09-24 14:30,24,115.33,115.34,115.32,115.33,436
20091201|2009-09-24 15:00,24,115.33,115.33,115.33,115.33,13
20091201|2009-09-25 01:00,25,115.28,115.38,115.28,115.38,7626
20091201|2009-09-25 01:30,25,115.37,115.4,115.34,115.36,5909
20091201|2009-09-25 02:00,25,115.36,115.43,115.35,115.41,18392
20091201|2009-09-25 02:30,25,115.4,115.44,115.38,115.42,15501
20091201|2009-09-25 03:00,25,115.43,115.45,115.38,115.41,19785
20091201|2009-09-25 03:30,25,115.41,115.43,115.4,115.41,11603
20091201|2009-09-25 04:00,25,115.41,115.42,115.38,115.41,14081
20091201|2009-09-25 04:30,25,115.4,115.45,115.39,115.4,18373
20091201|2009-09-25 05:00,25,115.4,115.41,115.36,115.39,14277
20091201|2009-09-25 05:30,25,115.4,115.41,115.36,115.4,14832
20091201|2009-09-25 06:00,25,115.4,115.45,115.4,115.42,10825
20091201|2009-09-25 06:30,25,115.41,115.41,115.35,115.37,14577
20091201|2009-09-25 07:00,25,115.38,115.46,115.35,115.44,16820
20091201|2009-09-25 07:30,25,115.45,115.49,115.41,115.42,27010
20091201|2009-09-25 08:00,25,115.42,115.47,115.41,115.43,18550
20091201|2009-09-25 08:30,25,115.42,115.45,115.32,115.38,28905
20091201|2009-09-25 09:00,25,115.38,115.4,115.32,115.34,34686
20091201|2009-09-25 09:30,25,115.33,115.43,115.32,115.43,26300
20091201|2009-09-25 10:00,25,115.42,115.46,115.39,115.45,18408
20091201|2009-09-25 10:30,25,115.45,115.5,115.42,115.49,10611
20091201|2009-09-25 11:00,25,115.49,115.54,115.48,115.51,7073
20091201|2009-09-25 11:30,25,115.51,115.51,115.48,115.5,2178
20091201|2009-09-25 12:00,25,115.51,115.51,115.49,115.49,486
20091201|2009-09-25 12:30,25,115.49,115.5,115.48,115.49,384
20091201|2009-09-25 13:00,25,115.48,115.48,115.46,115.47,132
20091201|2009-09-25 13:30,25,115.48,115.49,115.46,115.47,471
20091201|2009-09-25 14:00,25,115.46,115.48,115.46,115.48,217
20091201|2009-09-25 14:30,25,115.47,115.5,115.47,115.48,439
20091201|2009-09-25 15:00,25,115.49,115.49,115.49,115.49,17
20091201|2009-09-28 01:00,28,115.55,115.6,115.49,115.49,14529
20091201|2009-09-28 01:30,28,115.49,115.51,115.43,115.46,13875
20091201|2009-09-28 02:00,28,115.47,115.49,115.42,115.48,16319
20091201|2009-09-28 02:30,28,115.48,115.57,115.48,115.53,16524
20091201|2009-09-28 03:00,28,115.53,115.56,115.47,115.47,10685
20091201|2009-09-28 03:30,28,115.47,115.48,115.42,115.46,17355
20091201|2009-09-28 04:00,28,115.46,115.49,115.45,115.47,10301
20091201|2009-09-28 04:30,28,115.48,115.48,115.42,115.43,18900
20091201|2009-09-28 05:00,28,115.42,115.45,115.39,115.4,20481
20091201|2009-09-28 05:30,28,115.41,115.44,115.41,115.44,6574
20091201|2009-09-28 06:00,28,115.43,115.45,115.42,115.43,7770
20091201|2009-09-28 06:30,28,115.44,115.45,115.42,115.45,10688
20091201|2009-09-28 07:00,28,115.45,115.45,115.42,115.43,10168
20091201|2009-09-28 07:30,28,115.42,115.47,115.41,115.45,19820
20091201|2009-09-28 08:00,28,115.45,115.52,115.45,115.48,13055
20091201|2009-09-28 08:30,28,115.49,115.51,115.45,115.48,21739
20091201|2009-09-28 09:00,28,115.48,115.51,115.48,115.48,25447
20091201|2009-09-28 09:30,28,115.49,115.54,115.48,115.5,34917
20091201|2009-09-28 10:00,28,115.5,115.51,115.44,115.44,21462
20091201|2009-09-28 10:30,28,115.45,115.45,115.38,115.4,12577
20091201|2009-09-28 11:00,28,115.4,115.43,115.4,115.43,4169
20091201|2009-09-28 11:30,28,115.42,115.46,115.41,115.44,3783
20091201|2009-09-28 12:00,28,115.44,115.45,115.41,115.42,882
20091201|2009-09-28 12:30,28,115.41,115.44,115.41,115.44,488
20091201|2009-09-28 13:00,28,115.44,115.47,115.43,115.46,195
20091201|2009-09-28 13:30,28,115.46,115.47,115.44,115.45,199
20091201|2009-09-28 14:00,28,115.44,115.46,115.43,115.45,726
20091201|2009-09-28 14:30,28,115.45,115.49,115.45,115.49,477
20091201|2009-09-28 15:00,28,115.48,115.48,115.48,115.48,10
20091201|2009-09-29 01:00,29,115.46,115.47,115.42,115.42,5125
20091201|2009-09-29 01:30,29,115.42,115.44,115.36,115.4,10674
20091201|2009-09-29 02:00,29,115.4,115.44,115.39,115.42,13545
20091201|2009-09-29 02:30,29,115.43,115.44,115.39,115.4,12411
20091201|2009-09-29 03:00,29,115.39,115.42,115.38,115.38,19416
20091201|2009-09-29 03:30,29,115.38,115.41,115.37,115.39,18477
20091201|2009-09-29 04:00,29,115.39,115.44,115.38,115.42,15938
20091201|2009-09-29 04:30,29,115.42,115.48,115.41,115.43,26417
20091201|2009-09-29 05:00,29,115.43,115.46,115.41,115.43,13588
20091201|2009-09-29 05:30,29,115.42,115.45,115.4,115.45,16918
20091201|2009-09-29 06:00,29,115.44,115.46,115.4,115.44,16317
20091201|2009-09-29 06:30,29,115.44,115.45,115.4,115.44,12157
20091201|2009-09-29 07:00,29,115.44,115.45,115.41,115.44,12606
20091201|2009-09-29 07:30,29,115.44,115.44,115.32,115.32,32331
20091201|2009-09-29 08:00,29,115.33,115.36,115.24,115.34,45278
20091201|2009-09-29 08:30,29,115.34,115.42,115.31,115.42,33114
20091201|2009-09-29 09:00,29,115.42,115.47,115.39,115.44,34081
20091201|2009-09-29 09:30,29,115.44,115.52,115.44,115.51,37657
20091201|2009-09-29 10:00,29,115.51,115.54,115.49,115.51,29881
20091201|2009-09-29 10:30,29,115.51,115.55,115.49,115.53,13381
20091201|2009-09-29 11:00,29,115.52,115.53,115.5,115.52,6083
20091201|2009-09-29 11:30,29,115.53,115.53,115.51,115.52,2501
20091201|2009-09-29 12:00,29,115.52,115.52,115.5,115.5,616
20091201|2009-09-29 12:30,29,115.51,115.52,115.51,115.52,448
20091201|2009-09-29 13:00,29,115.51,115.53,115.51,115.52,163
20091201|2009-09-29 13:30,29,115.52,115.54,115.52,115.52,323
20091201|2009-09-29 14:00,29,115.52,115.54,115.52,115.53,160
20091201|2009-09-29 14:30,29,115.52,115.54,115.5,115.5,368
20091201|2009-09-30 01:00,30,115.47,115.49,115.43,115.48,9395
20091201|2009-09-30 01:30,30,115.48,115.49,115.42,115.44,5348
20091201|2009-09-30 02:00,30,115.44,115.48,115.43,115.46,11936
20091201|2009-09-30 02:30,30,115.46,115.47,115.43,115.46,11017
20091201|2009-09-30 03:00,30,115.46,115.47,115.42,115.43,13253
20091201|2009-09-30 03:30,30,115.44,115.45,115.4,115.42,18890
20091201|2009-09-30 04:00,30,115.42,115.48,115.28,115.32,52194
20091201|2009-09-30 04:30,30,115.32,115.41,115.32,115.39,36973
20091201|2009-09-30 05:00,30,115.39,115.4,115.33,115.34,20904
20091201|2009-09-30 05:30,30,115.34,115.35,115.28,115.32,17133
20091201|2009-09-30 06:00,30,115.33,115.41,115.32,115.41,14369
20091201|2009-09-30 06:30,30,115.4,115.43,115.36,115.41,11495
20091201|2009-09-30 07:00,30,115.42,115.48,115.4,115.45,24052
20091201|2009-09-30 07:30,30,115.46,115.49,115.4,115.43,26152
20091201|2009-09-30 08:00,30,115.42,115.47,115.41,115.46,14292
20091201|2009-09-30 08:30,30,115.45,115.64,115.44,115.61,61379
20091201|2009-09-30 09:00,30,115.61,115.62,115.55,115.59,49183
20091201|2009-09-30 09:30,30,115.59,115.62,115.57,115.58,32490
20091201|2009-09-30 10:00,30,115.58,115.59,115.49,115.5,41691
20091201|2009-09-30 10:30,30,115.51,115.51,115.45,115.47,22530
20091201|2009-09-30 11:00,30,115.47,115.5,115.47,115.47,5388
20091201|2009-09-30 11:30,30,115.48,115.49,115.46,115.47,2674
20091201|2009-09-30 12:00,30,115.46,115.46,115.42,115.44,1946
20091201|2009-09-30 12:30,30,115.43,115.45,115.43,115.43,528
20091201|2009-09-30 13:00,30,115.44,115.45,115.43,115.45,485
20091201|2009-09-30 13:30,30,115.46,115.48,115.44,115.48,279
20091201|2009-09-30 14:00,30,115.48,115.5,115.48,115.5,418
20091201|2009-09-30 14:30,30,115.49,115.49,115.45,115.46,415
20091201|2009-09-30 15:00,30,115.44,115.44,115.44,115.44,19
20091201|2009-10-01 01:00,1,115.51,115.53,115.46,115.46,5875
20091201|2009-10-01 01:30,1,115.46,115.46,115.41,115.45,7322
20091201|2009-10-01 02:00,1,115.45,115.48,115.42,115.44,13964
20091201|2009-10-01 02:30,1,115.44,115.47,115.41,115.43,26083
20091201|2009-10-01 03:00,1,115.43,115.44,115.38,115.39,27037
20091201|2009-10-01 03:30,1,115.4,115.45,115.38,115.45,33632
20091201|2009-10-01 04:00,1,115.44,115.45,115.32,115.36,35369
20091201|2009-10-01 04:30,1,115.37,115.42,115.35,115.4,14596
20091201|2009-10-01 05:00,1,115.4,115.44,115.38,115.43,22735
20091201|2009-10-01 05:30,1,115.43,115.51,115.42,115.49,19390
20091201|2009-10-01 06:00,1,115.5,115.54,115.48,115.51,14414
20091201|2009-10-01 06:30,1,115.52,115.58,115.5,115.57,20530
20091201|2009-10-01 07:00,1,115.57,115.59,115.52,115.52,19440
20091201|2009-10-01 07:30,1,115.51,115.63,115.49,115.58,31458
20091201|2009-10-01 08:00,1,115.57,115.72,115.55,115.69,46558
20091201|2009-10-01 08:30,1,115.69,115.71,115.65,115.68,34482
20091201|2009-10-01 09:00,1,115.67,115.73,115.63,115.71,39593
20091201|2009-10-01 09:30,1,115.71,115.8,115.69,115.77,49392
20091201|2009-10-01 10:00,1,115.78,115.9,115.78,115.87,52041
20091201|2009-10-01 10:30,1,115.87,115.91,115.86,115.9,16529
20091201|2009-10-01 11:00,1,115.9,115.92,115.87,115.88,7221
20091201|2009-10-01 11:30,1,115.89,115.9,115.88,115.88,3480
20091201|2009-10-01 12:00,1,115.89,115.97,115.88,115.95,3205
20091201|2009-10-01 12:30,1,115.96,115.97,115.93,115.95,1934
20091201|2009-10-01 13:00,1,115.94,115.94,115.91,115.91,264
20091201|2009-10-01 13:30,1,115.92,115.94,115.91,115.93,717
20091201|2009-10-01 14:00,1,115.93,115.95,115.93,115.94,162
20091201|2009-10-01 14:30,1,115.94,115.95,115.9,115.9,475
20091201|2009-10-01 15:00,1,115.9,115.9,115.9,115.9,13
20091201|2009-10-02 01:00,2,116.02,116.02,115.95,115.98,17438
20091201|2009-10-02 01:30,2,115.98,116.05,115.97,116.04,9644
20091201|2009-10-02 02:00,2,116.03,116.04,115.97,116.02,17804
20091201|2009-10-02 02:30,2,116.01,116.05,115.97,116.01,15007
20091201|2009-10-02 03:00,2,116,116.01,115.95,115.99,21649
20091201|2009-10-02 03:30,2,115.99,116.01,115.88,115.95,37016
20091201|2009-10-02 04:00,2,115.96,115.97,115.9,115.94,22193
20091201|2009-10-02 04:30,2,115.95,115.99,115.93,115.94,19276
20091201|2009-10-02 05:00,2,115.95,116.01,115.92,116.01,18779
20091201|2009-10-02 05:30,2,116,116.01,115.97,116,13431
20091201|2009-10-02 06:00,2,116,116.01,115.97,115.97,9548
20091201|2009-10-02 06:30,2,115.98,115.98,115.93,115.97,13646
20091201|2009-10-02 07:00,2,115.97,116.15,115.97,116.08,32116
20091201|2009-10-02 07:30,2,116.09,116.15,116.03,116.09,77347
20091201|2009-10-02 08:00,2,116.09,116.1,116.02,116.05,29289
20091201|2009-10-02 08:30,2,116.05,116.07,116,116.03,32994
20091201|2009-10-02 09:00,2,116.02,116.03,115.9,115.92,53915
20091201|2009-10-02 09:30,2,115.92,115.95,115.87,115.92,42060
20091201|2009-10-02 10:00,2,115.92,115.98,115.9,115.95,19069
20091201|2009-10-02 10:30,2,115.94,116,115.93,115.99,8443
20091201|2009-10-02 11:00,2,115.98,116.01,115.97,115.99,5739
20091201|2009-10-02 11:30,2,115.99,116.02,115.96,115.98,3599
20091201|2009-10-02 12:00,2,115.97,115.98,115.94,115.96,307
20091201|2009-10-02 12:30,2,115.96,115.97,115.94,115.97,87
20091201|2009-10-02 13:00,2,115.97,115.99,115.95,115.97,127
20091201|2009-10-02 13:30,2,115.96,115.97,115.94,115.94,149
20091201|2009-10-02 14:00,2,115.94,115.95,115.92,115.95,535
20091201|2009-10-02 14:30,2,115.94,115.97,115.93,115.96,277
20091201|2009-10-02 15:00,2,115.98,115.98,115.98,115.98,1
20091201|2009-10-05 01:00,5,116.01,116.01,115.95,115.97,8229
20091201|2009-10-05 01:30,5,115.98,116.01,115.96,115.99,5262
20091201|2009-10-05 02:00,5,115.99,116.06,115.97,116.02,18044
20091201|2009-10-05 02:30,5,116.02,116.06,116,116,25777
20091201|2009-10-05 03:00,5,116,116.02,115.96,116,14959
20091201|2009-10-05 03:30,5,116,116.02,115.98,115.99,19924
20091201|2009-10-05 04:00,5,115.99,116,115.95,115.95,15226
20091201|2009-10-05 04:30,5,115.95,115.98,115.93,115.95,16111
20091201|2009-10-05 05:00,5,115.96,115.97,115.92,115.96,9396
20091201|2009-10-05 05:30,5,115.96,115.98,115.94,115.97,7445
20091201|2009-10-05 06:00,5,115.97,115.99,115.95,115.99,10346
20091201|2009-10-05 06:30,5,115.99,116,115.97,115.99,4534
20091201|2009-10-05 07:00,5,115.99,116,115.95,116,12521
20091201|2009-10-05 07:30,5,115.99,116.04,115.98,116.04,20355
20091201|2009-10-05 08:00,5,116.03,116.07,116.02,116.04,10353
20091201|2009-10-05 08:30,5,116.04,116.08,116,116.02,16855
20091201|2009-10-05 09:00,5,116.02,116.05,115.98,115.99,24227
20091201|2009-10-05 09:30,5,115.99,116.03,115.97,115.99,16721
20091201|2009-10-05 10:00,5,115.99,116.02,115.97,115.98,15808
20091201|2009-10-05 10:30,5,115.98,116,115.95,115.97,6934
20091201|2009-10-05 11:00,5,115.97,115.98,115.97,115.97,2658
20091201|2009-10-05 11:30,5,115.97,115.97,115.96,115.96,1837
20091201|2009-10-05 12:00,5,115.97,115.98,115.96,115.96,895
20091201|2009-10-05 12:30,5,115.96,115.99,115.96,115.98,281
20091201|2009-10-05 13:00,5,115.98,115.98,115.95,115.96,246
20091201|2009-10-05 13:30,5,115.96,115.97,115.95,115.96,608
20091201|2009-10-05 14:00,5,115.97,115.97,115.95,115.95,271
20091201|2009-10-05 14:30,5,115.96,115.97,115.95,115.95,152
20091201|2009-10-05 15:00,5,115.95,115.95,115.95,115.95,26
20091201|2009-10-06 01:00,6,115.88,115.89,115.82,115.85,15333
20091201|2009-10-06 01:30,6,115.85,115.87,115.82,115.87,6096
20091201|2009-10-06 02:00,6,115.87,115.89,115.84,115.87,10742
20091201|2009-10-06 02:30,6,115.88,115.92,115.87,115.9,12586
20091201|2009-10-06 03:00,6,115.9,115.93,115.88,115.92,17145
20091201|2009-10-06 03:30,6,115.92,115.94,115.88,115.89,19092
20091201|2009-10-06 04:00,6,115.89,115.94,115.88,115.9,19675
20091201|2009-10-06 04:30,6,115.89,115.9,115.87,115.89,10968
20091201|2009-10-06 05:00,6,115.89,115.9,115.87,115.9,9439
20091201|2009-10-06 05:30,6,115.89,115.9,115.88,115.9,6703
20091201|2009-10-06 06:00,6,115.89,115.89,115.87,115.89,7289
20091201|2009-10-06 06:30,6,115.89,115.91,115.88,115.88,8397
20091201|2009-10-06 07:00,6,115.88,115.91,115.88,115.89,8540
20091201|2009-10-06 07:30,6,115.89,115.91,115.85,115.89,15338
20091201|2009-10-06 08:00,6,115.88,115.9,115.85,115.9,12087
20091201|2009-10-06 08:30,6,115.9,115.91,115.84,115.88,22297
20091201|2009-10-06 09:00,6,115.89,115.9,115.87,115.89,14325
20091201|2009-10-06 09:30,6,115.89,115.91,115.88,115.89,13290
20091201|2009-10-06 10:00,6,115.89,115.9,115.86,115.88,16668
20091201|2009-10-06 10:30,6,115.87,115.91,115.86,115.9,10791
20091201|2009-10-06 11:00,6,115.9,115.9,115.88,115.89,7277
20091201|2009-10-06 11:30,6,115.89,115.9,115.88,115.89,3166
20091201|2009-10-06 12:00,6,115.89,115.9,115.88,115.9,661
20091201|2009-10-06 12:30,6,115.9,115.91,115.89,115.9,287
20091201|2009-10-06 13:00,6,115.9,115.92,115.9,115.92,484
20091201|2009-10-06 13:30,6,115.91,115.92,115.9,115.9,303
20091201|2009-10-06 14:00,6,115.9,115.9,115.87,115.9,130
20091201|2009-10-06 14:30,6,115.9,115.9,115.87,115.88,100
20091201|2009-10-06 15:00,6,115.86,115.86,115.86,115.86,6
20091201|2009-10-07 01:00,7,115.9,115.92,115.87,115.88,10326
20091201|2009-10-07 01:30,7,115.88,115.89,115.83,115.84,8427
20091201|2009-10-07 02:00,7,115.84,115.89,115.84,115.88,7383
20091201|2009-10-07 02:30,7,115.88,115.95,115.88,115.94,13068
20091201|2009-10-07 03:00,7,115.93,116,115.93,115.98,17000
20091201|2009-10-07 03:30,7,115.97,116.02,115.97,116.02,17046
20091201|2009-10-07 04:00,7,116.02,116.02,115.96,115.96,24712
20091201|2009-10-07 04:30,7,115.97,115.98,115.95,115.96,14004
20091201|2009-10-07 05:00,7,115.96,116,115.94,116,16249
20091201|2009-10-07 05:30,7,115.99,116.02,115.98,116,11332
20091201|2009-10-07 06:00,7,116.01,116.02,115.96,115.96,11677
20091201|2009-10-07 06:30,7,115.97,116,115.95,116,9803
20091201|2009-10-07 07:00,7,116,116.08,115.99,116.07,27723
20091201|2009-10-07 07:30,7,116.08,116.12,116.05,116.08,27466
20091201|2009-10-07 08:00,7,116.09,116.1,116.05,116.07,16342
20091201|2009-10-07 08:30,7,116.07,116.08,116,116,32583
20091201|2009-10-07 09:00,7,116,116.06,115.98,116.06,23719
20091201|2009-10-07 09:30,7,116.06,116.08,116.04,116.04,22356
20091201|2009-10-07 10:00,7,116.05,116.07,116.02,116.05,23506
20091201|2009-10-07 10:30,7,116.05,116.12,116.05,116.1,12303
20091201|2009-10-07 11:00,7,116.1,116.11,116.05,116.07,9663
20091201|2009-10-07 11:30,7,116.07,116.07,116.05,116.06,4382
20091201|2009-10-07 12:00,7,116.06,116.11,116.05,116.06,1701
20091201|2009-10-07 12:30,7,116.07,116.07,116.05,116.06,345
20091201|2009-10-07 13:00,7,116.06,116.07,116.05,116.06,42
20091201|2009-10-07 13:30,7,116.07,116.09,116.07,116.09,744
20091201|2009-10-07 14:00,7,116.09,116.1,116.09,116.1,206
20091201|2009-10-07 14:30,7,116.1,116.1,116.09,116.09,390
20091201|2009-10-07 15:00,7,116.1,116.1,116.1,116.1,23
20091201|2009-10-08 01:00,8,115.98,116.01,115.95,115.97,16623
20091201|2009-10-08 01:30,8,115.96,115.98,115.93,115.94,12088
20091201|2009-10-08 02:00,8,115.94,115.97,115.93,115.96,10578
20091201|2009-10-08 02:30,8,115.95,116,115.95,115.99,12935
20091201|2009-10-08 03:00,8,115.98,116.03,115.96,115.99,18971
20091201|2009-10-08 03:30,8,115.99,116.04,115.98,116.03,7713
20091201|2009-10-08 04:00,8,116.03,116.06,116.02,116.03,14034
20091201|2009-10-08 04:30,8,116.04,116.04,115.99,116,11254
20091201|2009-10-08 05:00,8,116,116.01,115.97,115.99,9466
20091201|2009-10-08 05:30,8,116,116,115.98,115.98,8474
20091201|2009-10-08 06:00,8,115.98,116,115.97,115.98,6358
20091201|2009-10-08 06:30,8,115.98,116.01,115.97,115.98,8414
20091201|2009-10-08 07:00,8,115.98,116.02,115.97,116,12357
20091201|2009-10-08 07:30,8,116.01,116.08,115.91,116.04,35857
20091201|2009-10-08 08:00,8,116.05,116.15,116.05,116.13,34199
20091201|2009-10-08 08:30,8,116.12,116.18,116.1,116.14,37438
20091201|2009-10-08 09:00,8,116.14,116.15,116.09,116.1,17057
20091201|2009-10-08 09:30,8,116.1,116.11,116.07,116.07,12709
20091201|2009-10-08 10:00,8,116.07,116.08,116.03,116.07,22352
20091201|2009-10-08 10:30,8,116.07,116.08,116.06,116.06,6703
20091201|2009-10-08 11:00,8,116.07,116.08,116.05,116.07,2650
20091201|2009-10-08 11:30,8,116.07,116.08,116.04,116.05,1993
20091201|2009-10-08 12:00,8,116.05,116.05,115.97,115.98,4303
20091201|2009-10-08 12:30,8,115.97,116,115.95,115.96,2771
20091201|2009-10-08 13:00,8,115.95,115.96,115.85,115.92,3924
20091201|2009-10-08 13:30,8,115.91,115.92,115.89,115.91,369
20091201|2009-10-08 14:00,8,115.91,115.95,115.88,115.94,1241
20091201|2009-10-08 14:30,8,115.95,115.96,115.92,115.92,676
20091201|2009-10-08 15:00,8,115.97,115.97,115.97,115.97,7
20091201|2009-10-09 01:00,9,115.86,115.87,115.78,115.8,18978
20091201|2009-10-09 01:30,9,115.8,115.81,115.67,115.75,31407
20091201|2009-10-09 02:00,9,115.75,115.76,115.61,115.69,42857
20091201|2009-10-09 02:30,9,115.68,115.75,115.67,115.7,20408
20091201|2009-10-09 03:00,9,115.69,115.77,115.69,115.76,20463
20091201|2009-10-09 03:30,9,115.76,115.77,115.72,115.76,13825
20091201|2009-10-09 04:00,9,115.76,115.82,115.74,115.81,20939
20091201|2009-10-09 04:30,9,115.81,115.92,115.81,115.89,34498
20091201|2009-10-09 05:00,9,115.9,115.92,115.87,115.9,13556
20091201|2009-10-09 05:30,9,115.9,115.92,115.87,115.87,9851
20091201|2009-10-09 06:00,9,115.87,115.9,115.86,115.86,9136
20091201|2009-10-09 06:30,9,115.87,115.93,115.85,115.93,11068
20091201|2009-10-09 07:00,9,115.93,115.97,115.89,115.94,27184
20091201|2009-10-09 07:30,9,115.94,115.95,115.71,115.76,36357
20091201|2009-10-09 08:00,9,115.77,115.77,115.69,115.72,37236
20091201|2009-10-09 08:30,9,115.71,115.74,115.5,115.51,65381
20091201|2009-10-09 09:00,9,115.5,115.61,115.43,115.44,63323
20091201|2009-10-09 09:30,9,115.45,115.51,115.39,115.43,47175
20091201|2009-10-09 10:00,9,115.44,115.54,115.43,115.52,35155
20091201|2009-10-09 10:30,9,115.52,115.53,115.47,115.49,18016
20091201|2009-10-09 11:00,9,115.49,115.53,115.48,115.5,6976
20091201|2009-10-09 11:30,9,115.5,115.54,115.48,115.5,4403
20091201|2009-10-09 12:00,9,115.5,115.51,115.47,115.49,1344
20091201|2009-10-09 12:30,9,115.49,115.51,115.46,115.5,132
20091201|2009-10-09 13:00,9,115.51,115.51,115.48,115.49,182
20091201|2009-10-09 13:30,9,115.5,115.52,115.48,115.48,241
20091201|2009-10-09 14:00,9,115.48,115.48,115.46,115.47,278
20091201|2009-10-09 14:30,9,115.47,115.53,115.46,115.53,341
20091201|2009-10-09 15:00,9,115.55,115.55,115.55,115.55,9
20091201|2009-10-12 01:00,12,115.44,115.5,115.4,115.5,17037
20091201|2009-10-12 01:30,12,115.5,115.5,115.42,115.46,10716
20091201|2009-10-12 02:00,12,115.47,115.48,115.43,115.45,9615
20091201|2009-10-12 02:30,12,115.44,115.47,115.37,115.4,21637
20091201|2009-10-12 03:00,12,115.4,115.42,115.34,115.38,20658
20091201|2009-10-12 03:30,12,115.38,115.41,115.36,115.37,13233
20091201|2009-10-12 04:00,12,115.37,115.46,115.37,115.44,15979
20091201|2009-10-12 04:30,12,115.44,115.54,115.42,115.54,15929
20091201|2009-10-12 05:00,12,115.54,115.59,115.53,115.57,18627
20091201|2009-10-12 05:30,12,115.57,115.63,115.56,115.61,16933
20091201|2009-10-12 06:00,12,115.61,115.63,115.58,115.63,8001
20091201|2009-10-12 06:30,12,115.63,115.67,115.61,115.66,9972
20091201|2009-10-12 07:00,12,115.67,115.69,115.63,115.68,14136
20091201|2009-10-12 07:30,12,115.68,115.71,115.66,115.66,12269
20091201|2009-10-12 08:00,12,115.66,115.67,115.6,115.66,11977
20091201|2009-10-12 08:30,12,115.67,115.68,115.62,115.63,15877
20091201|2009-10-12 09:00,12,115.63,115.69,115.63,115.69,12272
20091201|2009-10-12 09:30,12,115.69,115.69,115.64,115.66,8700
20091201|2009-10-12 10:00,12,115.65,115.68,115.62,115.68,16455
20091201|2009-10-12 10:30,12,115.67,115.69,115.64,115.67,12575
20091201|2009-10-12 11:00,12,115.67,115.68,115.64,115.65,4401
20091201|2009-10-12 11:30,12,115.65,115.66,115.63,115.65,2454
20091201|2009-10-12 12:00,12,115.66,115.67,115.65,115.67,233
20091201|2009-10-12 12:30,12,115.67,115.69,115.65,115.65,319
20091201|2009-10-12 13:00,12,115.65,115.68,115.64,115.68,248
20091201|2009-10-12 13:30,12,115.69,115.71,115.67,115.7,832
20091201|2009-10-12 14:00,12,115.7,115.7,115.68,115.68,62
20091201|2009-10-12 14:30,12,115.68,115.7,115.66,115.66,266
20091201|2009-10-12 15:00,12,115.66,115.66,115.66,115.66,21
20091201|2009-10-13 01:00,13,115.62,115.64,115.6,115.63,5826
20091201|2009-10-13 01:30,13,115.62,115.65,115.61,115.63,6087
20091201|2009-10-13 02:00,13,115.62,115.67,115.57,115.58,15228
20091201|2009-10-13 02:30,13,115.58,115.66,115.55,115.63,21131
20091201|2009-10-13 03:00,13,115.62,115.65,115.6,115.62,29194
20091201|2009-10-13 03:30,13,115.62,115.73,115.6,115.72,29204
20091201|2009-10-13 04:00,13,115.72,115.79,115.71,115.73,34224
20091201|2009-10-13 04:30,13,115.73,115.77,115.72,115.75,14777
20091201|2009-10-13 05:00,13,115.75,115.78,115.73,115.77,15092
20091201|2009-10-13 05:30,13,115.78,115.8,115.75,115.76,21301
20091201|2009-10-13 06:00,13,115.76,115.78,115.72,115.78,13373
20091201|2009-10-13 06:30,13,115.78,115.82,115.75,115.76,21172
20091201|2009-10-13 07:00,13,115.75,115.86,115.75,115.82,18992
20091201|2009-10-13 07:30,13,115.82,115.87,115.78,115.84,15435
20091201|2009-10-13 08:00,13,115.84,115.86,115.81,115.83,16491
20091201|2009-10-13 08:30,13,115.83,115.85,115.81,115.84,28507
20091201|2009-10-13 09:00,13,115.84,115.87,115.76,115.76,29073
20091201|2009-10-13 09:30,13,115.77,115.86,115.76,115.84,24261
20091201|2009-10-13 10:00,13,115.84,115.89,115.82,115.83,34787
20091201|2009-10-13 10:30,13,115.83,115.86,115.8,115.81,12364
20091201|2009-10-13 11:00,13,115.81,115.84,115.8,115.83,5661
20091201|2009-10-13 11:30,13,115.82,115.85,115.81,115.84,3071
20091201|2009-10-13 12:00,13,115.84,115.86,115.83,115.86,2305
20091201|2009-10-13 12:30,13,115.86,115.89,115.86,115.87,628
20091201|2009-10-13 13:00,13,115.87,115.9,115.86,115.89,1625
20091201|2009-10-13 13:30,13,115.89,115.89,115.87,115.88,329
20091201|2009-10-13 14:00,13,115.88,115.89,115.85,115.86,397
20091201|2009-10-13 14:30,13,115.87,115.87,115.84,115.86,450
20091201|2009-10-13 15:00,13,115.87,115.87,115.87,115.87,15
20091201|2009-10-14 01:00,14,115.75,115.77,115.73,115.73,9001
20091201|2009-10-14 01:30,14,115.73,115.77,115.73,115.74,7030
20091201|2009-10-14 02:00,14,115.73,115.73,115.66,115.71,24417
20091201|2009-10-14 02:30,14,115.71,115.74,115.7,115.72,11809
20091201|2009-10-14 03:00,14,115.73,115.73,115.7,115.71,9684
20091201|2009-10-14 03:30,14,115.71,115.72,115.65,115.69,29667
20091201|2009-10-14 04:00,14,115.68,115.71,115.61,115.63,36790
20091201|2009-10-14 04:30,14,115.64,115.68,115.58,115.59,21665
20091201|2009-10-14 05:00,14,115.59,115.62,115.56,115.62,27789
20091201|2009-10-14 05:30,14,115.62,115.66,115.52,115.57,33457
20091201|2009-10-14 06:00,14,115.57,115.6,115.52,115.56,31281
20091201|2009-10-14 06:30,14,115.55,115.59,115.53,115.55,15095
20091201|2009-10-14 07:00,14,115.55,115.59,115.49,115.51,21200
20091201|2009-10-14 07:30,14,115.51,115.58,115.51,115.56,28876
20091201|2009-10-14 08:00,14,115.56,115.59,115.55,115.58,19308
20091201|2009-10-14 08:30,14,115.57,115.66,115.57,115.66,29462
20091201|2009-10-14 09:00,14,115.66,115.68,115.61,115.65,19509
20091201|2009-10-14 09:30,14,115.65,115.67,115.6,115.63,32448
20091201|2009-10-14 10:00,14,115.62,115.64,115.56,115.58,17080
20091201|2009-10-14 10:30,14,115.58,115.58,115.54,115.56,10203
20091201|2009-10-14 11:00,14,115.56,115.56,115.51,115.51,5788
20091201|2009-10-14 11:30,14,115.51,115.56,115.5,115.55,4864
20091201|2009-10-14 12:00,14,115.54,115.55,115.53,115.55,1047
20091201|2009-10-14 12:30,14,115.55,115.55,115.52,115.55,513
20091201|2009-10-14 13:00,14,115.55,115.61,115.51,115.53,4454
20091201|2009-10-14 13:30,14,115.53,115.54,115.51,115.52,679
20091201|2009-10-14 14:00,14,115.51,115.52,115.48,115.49,733
20091201|2009-10-14 14:30,14,115.48,115.53,115.47,115.51,840
20091201|2009-10-14 15:00,14,115.49,115.49,115.49,115.49,2
20091201|2009-10-15 01:00,15,115.45,115.47,115.38,115.39,17524
20091201|2009-10-15 01:30,15,115.4,115.44,115.39,115.42,5818
20091201|2009-10-15 02:00,15,115.43,115.43,115.31,115.37,26996
20091201|2009-10-15 02:30,15,115.38,115.4,115.35,115.36,20681
20091201|2009-10-15 03:00,15,115.36,115.37,115.24,115.27,54320
20091201|2009-10-15 03:30,15,115.27,115.29,115.22,115.28,55246
20091201|2009-10-15 04:00,15,115.28,115.35,115.25,115.35,54894
20091201|2009-10-15 04:30,15,115.35,115.37,115.31,115.32,35867
20091201|2009-10-15 05:00,15,115.33,115.36,115.29,115.32,13498
20091201|2009-10-15 05:30,15,115.33,115.35,115.32,115.32,12553
20091201|2009-10-15 06:00,15,115.32,115.38,115.25,115.37,25566
20091201|2009-10-15 06:30,15,115.38,115.44,115.34,115.41,19163
20091201|2009-10-15 07:00,15,115.41,115.42,115.31,115.34,18192
20091201|2009-10-15 07:30,15,115.33,115.36,115.23,115.23,48512
20091201|2009-10-15 08:00,15,115.24,115.32,115.22,115.29,23491
20091201|2009-10-15 08:30,15,115.29,115.3,115.23,115.29,22692
20091201|2009-10-15 09:00,15,115.29,115.37,115.28,115.35,30715
20091201|2009-10-15 09:30,15,115.36,115.44,115.31,115.35,29229
20091201|2009-10-15 10:00,15,115.35,115.38,115.15,115.15,39931
20091201|2009-10-15 10:30,15,115.16,115.25,115.11,115.21,37171
20091201|2009-10-15 11:00,15,115.21,115.25,115.14,115.16,8868
20091201|2009-10-15 11:30,15,115.16,115.2,115.14,115.19,3764
20091201|2009-10-15 12:00,15,115.19,115.19,115.16,115.16,1154
20091201|2009-10-15 12:30,15,115.15,115.16,115.13,115.14,965
20091201|2009-10-15 13:00,15,115.14,115.14,115.09,115.09,1707
20091201|2009-10-15 13:30,15,115.08,115.1,115.05,115.07,1275
20091201|2009-10-15 14:00,15,115.07,115.13,115.07,115.1,876
20091201|2009-10-15 14:30,15,115.09,115.12,115.08,115.12,483
20091201|2009-10-15 15:00,15,115.1,115.1,115.1,115.1,8
20091201|2009-10-16 01:00,16,115.08,115.13,115.04,115.06,16867
20091201|2009-10-16 01:30,16,115.06,115.16,115.06,115.15,17067
20091201|2009-10-16 02:00,16,115.15,115.17,115.03,115.04,21118
20091201|2009-10-16 02:30,16,115.04,115.11,115.04,115.08,17414
20091201|2009-10-16 03:00,16,115.09,115.12,115.04,115.09,21119
20091201|2009-10-16 03:30,16,115.1,115.12,115.05,115.08,21449
20091201|2009-10-16 04:00,16,115.09,115.14,115.07,115.13,34172
20091201|2009-10-16 04:30,16,115.13,115.14,115.1,115.11,19026
20091201|2009-10-16 05:00,16,115.12,115.13,115.07,115.1,38704
20091201|2009-10-16 05:30,16,115.09,115.16,115.08,115.16,26006
20091201|2009-10-16 06:00,16,115.16,115.18,115.12,115.15,15079
20091201|2009-10-16 06:30,16,115.15,115.19,115.14,115.15,10365
20091201|2009-10-16 07:00,16,115.15,115.21,115.15,115.2,15672
20091201|2009-10-16 07:30,16,115.21,115.22,115.15,115.16,19681
20091201|2009-10-16 08:00,16,115.16,115.25,115.09,115.24,39364
20091201|2009-10-16 08:30,16,115.24,115.25,115.13,115.19,27018
20091201|2009-10-16 09:00,16,115.2,115.23,115.14,115.22,20538
20091201|2009-10-16 09:30,16,115.21,115.29,115.19,115.27,27181
20091201|2009-10-16 10:00,16,115.26,115.28,115.17,115.18,21326
20091201|2009-10-16 10:30,16,115.18,115.2,115.15,115.18,20178
20091201|2009-10-16 11:00,16,115.17,115.18,115.14,115.14,6457
20091201|2009-10-16 11:30,16,115.14,115.15,115.11,115.13,4446
20091201|2009-10-16 12:00,16,115.14,115.14,115.11,115.12,1516
20091201|2009-10-16 12:30,16,115.11,115.14,115.11,115.13,98
20091201|2009-10-16 13:00,16,115.13,115.15,115.13,115.15,95
20091201|2009-10-16 13:30,16,115.15,115.18,115.14,115.17,464
20091201|2009-10-16 14:00,16,115.17,115.17,115.15,115.16,103
20091201|2009-10-16 14:30,16,115.16,115.17,115.14,115.14,432
20091201|2009-10-16 15:00,16,115.14,115.14,115.14,115.14,55
20091201|2009-10-19 01:00,19,115.11,115.15,115.08,115.13,8700
20091201|2009-10-19 01:30,19,115.13,115.15,115.12,115.14,4651
20091201|2009-10-19 02:00,19,115.13,115.14,115.05,115.07,12901
20091201|2009-10-19 02:30,19,115.06,115.07,115.01,115.04,18036
20091201|2009-10-19 03:00,19,115.03,115.07,115.03,115.03,15823
20091201|2009-10-19 03:30,19,115.03,115.06,115.02,115.03,12859
20091201|2009-10-19 04:00,19,115.03,115.05,115.01,115.02,16091
20091201|2009-10-19 04:30,19,115.02,115.03,114.97,115.02,20485
20091201|2009-10-19 05:00,19,115.02,115.04,115.01,115.03,13269
20091201|2009-10-19 05:30,19,115.03,115.07,115.03,115.04,11606
20091201|2009-10-19 06:00,19,115.03,115.05,115.01,115.03,7648
20091201|2009-10-19 06:30,19,115.04,115.07,115.03,115.07,6983
20091201|2009-10-19 07:00,19,115.06,115.09,115.03,115.04,10367
20091201|2009-10-19 07:30,19,115.05,115.09,115.04,115.09,7404
20091201|2009-10-19 08:00,19,115.09,115.15,115.08,115.12,16791
20091201|2009-10-19 08:30,19,115.11,115.17,115.08,115.17,28664
20091201|2009-10-19 09:00,19,115.17,115.24,115.14,115.14,31921
20091201|2009-10-19 09:30,19,115.14,115.18,115.12,115.16,14637
20091201|2009-10-19 10:00,19,115.16,115.18,115.12,115.13,14864
20091201|2009-10-19 10:30,19,115.13,115.16,115.12,115.14,8157
20091201|2009-10-19 11:00,19,115.14,115.19,115.14,115.18,5309
20091201|2009-10-19 11:30,19,115.19,115.2,115.16,115.19,3452
20091201|2009-10-19 12:00,19,115.19,115.21,115.19,115.21,504
20091201|2009-10-19 12:30,19,115.2,115.21,115.19,115.21,182
20091201|2009-10-19 13:00,19,115.21,115.22,115.17,115.18,272
20091201|2009-10-19 13:30,19,115.18,115.21,115.18,115.21,213
20091201|2009-10-19 14:00,19,115.21,115.22,115.19,115.21,90
20091201|2009-10-19 14:30,19,115.22,115.23,115.19,115.21,385
20091201|2009-10-19 15:00,19,115.19,115.19,115.19,115.19,1
20091201|2009-10-20 01:00,20,115.11,115.19,115.11,115.19,5659
20091201|2009-10-20 01:30,20,115.19,115.27,115.17,115.23,15954
20091201|2009-10-20 02:00,20,115.23,115.26,115.21,115.22,13573
20091201|2009-10-20 02:30,20,115.22,115.37,115.21,115.34,29789
20091201|2009-10-20 03:00,20,115.34,115.37,115.31,115.34,13314
20091201|2009-10-20 03:30,20,115.34,115.37,115.34,115.36,18209
20091201|2009-10-20 04:00,20,115.36,115.37,115.25,115.27,40761
20091201|2009-10-20 04:30,20,115.26,115.29,115.25,115.26,21842
20091201|2009-10-20 05:00,20,115.25,115.31,115.24,115.29,24141
20091201|2009-10-20 05:30,20,115.29,115.31,115.25,115.26,18164
20091201|2009-10-20 06:00,20,115.25,115.26,115.21,115.23,24899
20091201|2009-10-20 06:30,20,115.22,115.22,115.17,115.17,19940
20091201|2009-10-20 07:00,20,115.17,115.29,115.15,115.28,27572
20091201|2009-10-20 07:30,20,115.28,115.39,115.26,115.36,36400
20091201|2009-10-20 08:00,20,115.35,115.42,115.33,115.41,28774
20091201|2009-10-20 08:30,20,115.42,115.52,115.37,115.48,46950
20091201|2009-10-20 09:00,20,115.48,115.54,115.45,115.49,31336
20091201|2009-10-20 09:30,20,115.5,115.52,115.41,115.42,32526
20091201|2009-10-20 10:00,20,115.43,115.48,115.42,115.46,21356
20091201|2009-10-20 10:30,20,115.46,115.57,115.46,115.52,26535
20091201|2009-10-20 11:00,20,115.52,115.55,115.51,115.52,8474
20091201|2009-10-20 11:30,20,115.51,115.53,115.47,115.47,2818
20091201|2009-10-20 12:00,20,115.47,115.53,115.47,115.52,623
20091201|2009-10-20 12:30,20,115.52,115.56,115.52,115.56,534
20091201|2009-10-20 13:00,20,115.56,115.58,115.51,115.52,242
20091201|2009-10-20 13:30,20,115.53,115.53,115.48,115.48,191
20091201|2009-10-20 14:00,20,115.48,115.5,115.48,115.5,251
20091201|2009-10-20 14:30,20,115.49,115.5,115.48,115.48,319
20091201|2009-10-20 15:00,20,115.5,115.5,115.5,115.5,7
20091201|2009-10-21 01:00,21,115.43,115.48,115.43,115.45,8384
20091201|2009-10-21 01:30,21,115.44,115.46,115.38,115.41,12905
20091201|2009-10-21 02:00,21,115.41,115.44,115.38,115.42,13620
20091201|2009-10-21 02:30,21,115.41,115.51,115.41,115.46,17670
20091201|2009-10-21 03:00,21,115.45,115.48,115.42,115.42,14040
20091201|2009-10-21 03:30,21,115.42,115.43,115.27,115.3,38641
20091201|2009-10-21 04:00,21,115.29,115.36,115.27,115.28,29896
20091201|2009-10-21 04:30,21,115.28,115.33,115.27,115.31,22223
20091201|2009-10-21 05:00,21,115.31,115.37,115.3,115.31,19024
20091201|2009-10-21 05:30,21,115.31,115.36,115.3,115.35,13167
20091201|2009-10-21 06:00,21,115.34,115.35,115.25,115.29,18816
20091201|2009-10-21 06:30,21,115.29,115.32,115.26,115.28,19104
20091201|2009-10-21 07:00,21,115.28,115.32,115.25,115.27,24416
20091201|2009-10-21 07:30,21,115.27,115.32,115.26,115.31,21205
20091201|2009-10-21 08:00,21,115.3,115.31,115.27,115.3,15718
20091201|2009-10-21 08:30,21,115.29,115.31,115.22,115.25,27948
20091201|2009-10-21 09:00,21,115.26,115.29,115.16,115.19,38564
20091201|2009-10-21 09:30,21,115.19,115.22,115.12,115.16,30153
20091201|2009-10-21 10:00,21,115.16,115.26,115.16,115.21,16014
20091201|2009-10-21 10:30,21,115.2,115.22,115.15,115.2,17006
20091201|2009-10-21 11:00,21,115.2,115.22,115.18,115.2,6990
20091201|2009-10-21 11:30,21,115.19,115.23,115.19,115.2,2494
20091201|2009-10-21 12:00,21,115.2,115.22,115.18,115.22,644
20091201|2009-10-21 12:30,21,115.21,115.21,115.19,115.19,334
20091201|2009-10-21 13:00,21,115.19,115.21,115.18,115.2,395
20091201|2009-10-21 13:30,21,115.19,115.2,115.17,115.19,367
20091201|2009-10-21 14:00,21,115.19,115.2,115.17,115.2,253
20091201|2009-10-21 14:30,21,115.2,115.25,115.19,115.24,1739
20091201|2009-10-21 15:00,21,115.25,115.25,115.25,115.25,41
20091201|2009-10-22 01:00,22,115.22,115.27,115.2,115.27,5925
20091201|2009-10-22 01:30,22,115.26,115.28,115.19,115.2,9076
20091201|2009-10-22 02:00,22,115.2,115.23,115.14,115.17,15378
20091201|2009-10-22 02:30,22,115.17,115.31,115.17,115.29,24428
20091201|2009-10-22 03:00,22,115.29,115.31,115.25,115.3,18070
20091201|2009-10-22 03:30,22,115.3,115.37,115.29,115.33,24292
20091201|2009-10-22 04:00,22,115.34,115.35,115.29,115.3,19334
20091201|2009-10-22 04:30,22,115.3,115.38,115.29,115.34,19621
20091201|2009-10-22 05:00,22,115.33,115.35,115.31,115.34,9071
20091201|2009-10-22 05:30,22,115.33,115.33,115.23,115.24,16625
20091201|2009-10-22 06:00,22,115.25,115.28,115.22,115.26,24014
20091201|2009-10-22 06:30,22,115.26,115.3,115.25,115.29,13058
20091201|2009-10-22 07:00,22,115.29,115.29,115.22,115.24,14179
20091201|2009-10-22 07:30,22,115.25,115.27,115.19,115.2,28183
20091201|2009-10-22 08:00,22,115.2,115.26,115.2,115.24,13106
20091201|2009-10-22 08:30,22,115.23,115.33,115.21,115.32,26810
20091201|2009-10-22 09:00,22,115.32,115.35,115.26,115.29,23588
20091201|2009-10-22 09:30,22,115.29,115.36,115.28,115.3,36019
20091201|2009-10-22 10:00,22,115.3,115.32,115.26,115.31,26951
20091201|2009-10-22 10:30,22,115.31,115.35,115.3,115.35,19559
20091201|2009-10-22 11:00,22,115.35,115.41,115.32,115.35,28020
20091201|2009-10-22 11:30,22,115.35,115.36,115.3,115.32,3098
20091201|2009-10-22 12:00,22,115.32,115.35,115.32,115.35,2020
20091201|2009-10-22 12:30,22,115.35,115.36,115.34,115.35,521
20091201|2009-10-22 13:00,22,115.34,115.34,115.3,115.31,501
20091201|2009-10-22 13:30,22,115.3,115.31,115.28,115.28,227
20091201|2009-10-22 14:00,22,115.28,115.29,115.27,115.28,606
20091201|2009-10-22 14:30,22,115.28,115.3,115.27,115.28,204
20091201|2009-10-22 15:00,22,115.26,115.26,115.26,115.26,14
20091201|2009-10-23 01:00,23,115.17,115.17,115.1,115.12,13071
20091201|2009-10-23 01:30,23,115.11,115.13,114.99,115.03,30938
20091201|2009-10-23 02:00,23,115.02,115.07,114.98,115.06,32668
20091201|2009-10-23 02:30,23,115.06,115.13,115.03,115.1,27699
20091201|2009-10-23 03:00,23,115.11,115.22,115.08,115.21,33160
20091201|2009-10-23 03:30,23,115.21,115.24,115.18,115.23,36877
20091201|2009-10-23 04:00,23,115.23,115.25,115.16,115.19,20609
20091201|2009-10-23 04:30,23,115.19,115.22,115.15,115.16,13417
20091201|2009-10-23 05:00,23,115.15,115.18,115.13,115.16,19956
20091201|2009-10-23 05:30,23,115.16,115.2,115.16,115.17,8210
20091201|2009-10-23 06:00,23,115.16,115.18,115.14,115.17,5423
20091201|2009-10-23 06:30,23,115.16,115.17,115.11,115.13,8436
20091201|2009-10-23 07:00,23,115.13,115.15,115.06,115.08,19202
20091201|2009-10-23 07:30,23,115.08,115.11,115.05,115.09,17522
20091201|2009-10-23 08:00,23,115.09,115.14,115.07,115.12,11763
20091201|2009-10-23 08:30,23,115.12,115.16,115.07,115.07,20767
20091201|2009-10-23 09:00,23,115.07,115.19,115.07,115.17,23390
20091201|2009-10-23 09:30,23,115.17,115.18,115.12,115.17,12124
20091201|2009-10-23 10:00,23,115.18,115.18,115.1,115.11,20473
20091201|2009-10-23 10:30,23,115.11,115.14,115.09,115.12,7526
20091201|2009-10-23 11:00,23,115.12,115.16,115.11,115.15,4497
20091201|2009-10-23 11:30,23,115.15,115.15,115.11,115.14,1802
20091201|2009-10-23 12:00,23,115.14,115.14,115.12,115.13,317
20091201|2009-10-23 12:30,23,115.14,115.16,115.14,115.16,360
20091201|2009-10-23 13:00,23,115.16,115.17,115.15,115.15,128
20091201|2009-10-23 13:30,23,115.15,115.15,115.13,115.13,261
20091201|2009-10-23 14:00,23,115.13,115.13,115.1,115.11,370
20091201|2009-10-23 14:30,23,115.1,115.11,115.06,115.08,761
20091201|2009-10-23 15:00,23,115.13,115.13,115.13,115.13,2
20091201|2009-10-26 02:00,26,115.04,115.05,114.92,114.95,24333
20091201|2009-10-26 02:30,26,114.95,115.02,114.94,114.98,12264
20091201|2009-10-26 03:00,26,114.98,115.05,114.98,115.01,20939
20091201|2009-10-26 03:30,26,115.02,115.08,115.01,115.06,12547
20091201|2009-10-26 04:00,26,115.07,115.09,115.05,115.07,14333
20091201|2009-10-26 04:30,26,115.06,115.09,115.04,115.05,13858
20091201|2009-10-26 05:00,26,115.05,115.06,115.01,115.05,16140
20091201|2009-10-26 05:30,26,115.05,115.07,115.03,115.04,13433
20091201|2009-10-26 06:00,26,115.04,115.08,115.04,115.07,13402
20091201|2009-10-26 06:30,26,115.08,115.1,115.06,115.08,7593
20091201|2009-10-26 07:00,26,115.07,115.09,115.04,115.09,11373
20091201|2009-10-26 07:30,26,115.09,115.12,115.07,115.07,19248
20091201|2009-10-26 08:00,26,115.08,115.08,115.03,115.05,13226
20091201|2009-10-26 08:30,26,115.05,115.05,114.96,114.97,40089
20091201|2009-10-26 09:00,26,114.97,115.01,114.95,114.96,17173
20091201|2009-10-26 09:30,26,114.96,115.01,114.96,114.99,16414
20091201|2009-10-26 10:00,26,114.99,115.03,114.98,115,26606
20091201|2009-10-26 10:30,26,115,115.1,115,115.08,37811
20091201|2009-10-26 11:00,26,115.08,115.15,115.06,115.09,32589
20091201|2009-10-26 11:30,26,115.1,115.11,115.04,115.05,8304
20091201|2009-10-26 12:00,26,115.05,115.09,115.02,115.07,6298
20091201|2009-10-26 12:30,26,115.07,115.08,115.04,115.04,2356
20091201|2009-10-26 13:00,26,115.05,115.08,115.04,115.08,723
20091201|2009-10-26 13:30,26,115.08,115.08,115.04,115.04,545
20091201|2009-10-26 14:00,26,115.04,115.04,115.03,115.03,687
20091201|2009-10-26 14:30,26,115.03,115.03,115.01,115.01,516
20091201|2009-10-26 15:00,26,115.01,115.02,115,115.01,396
20091201|2009-10-26 15:30,26,115.02,115.05,115.01,115.02,267
20091201|2009-10-26 16:00,26,115.05,115.05,115.05,115.05,6
20091201|2009-10-27 02:00,27,115.05,115.08,115.02,115.07,7369
20091201|2009-10-27 02:30,27,115.07,115.1,115.04,115.09,4980
20091201|2009-10-27 03:00,27,115.09,115.16,115.07,115.15,30907
20091201|2009-10-27 03:30,27,115.16,115.21,115.14,115.18,27087
20091201|2009-10-27 04:00,27,115.18,115.22,115.15,115.21,21648
20091201|2009-10-27 04:30,27,115.21,115.22,115.18,115.2,17571
20091201|2009-10-27 05:00,27,115.2,115.21,115.17,115.18,15908
20091201|2009-10-27 05:30,27,115.18,115.2,115.17,115.18,9588
20091201|2009-10-27 06:00,27,115.19,115.2,115.17,115.19,12112
20091201|2009-10-27 06:30,27,115.19,115.25,115.19,115.21,19759
20091201|2009-10-27 07:00,27,115.2,115.22,115.19,115.21,23058
20091201|2009-10-27 07:30,27,115.2,115.25,115.2,115.22,13097
20091201|2009-10-27 08:00,27,115.23,115.27,115.19,115.23,14927
20091201|2009-10-27 08:30,27,115.23,115.31,115.21,115.3,25935
20091201|2009-10-27 09:00,27,115.31,115.51,115.3,115.47,97865
20091201|2009-10-27 09:30,27,115.47,115.5,115.41,115.46,36941
20091201|2009-10-27 10:00,27,115.45,115.49,115.43,115.47,24364
20091201|2009-10-27 10:30,27,115.46,115.54,115.46,115.53,25520
20091201|2009-10-27 11:00,27,115.53,115.55,115.49,115.51,19884
20091201|2009-10-27 11:30,27,115.51,115.52,115.48,115.5,7448
20091201|2009-10-27 12:00,27,115.5,115.6,115.5,115.58,11786
20091201|2009-10-27 12:30,27,115.57,115.58,115.54,115.56,2403
20091201|2009-10-27 13:00,27,115.57,115.57,115.55,115.55,551
20091201|2009-10-27 13:30,27,115.56,115.6,115.56,115.59,522
20091201|2009-10-27 14:00,27,115.59,115.62,115.58,115.59,1001
20091201|2009-10-27 14:30,27,115.58,115.6,115.58,115.6,230
20091201|2009-10-27 15:00,27,115.6,115.6,115.57,115.6,363
20091201|2009-10-27 15:30,27,115.59,115.61,115.55,115.55,346
20091201|2009-10-27 16:00,27,115.55,115.55,115.55,115.55,6
20091201|2009-10-28 02:00,28,115.53,115.56,115.51,115.54,10113
20091201|2009-10-28 02:30,28,115.54,115.59,115.53,115.53,11024
20091201|2009-10-28 03:00,28,115.53,115.57,115.53,115.55,17445
20091201|2009-10-28 03:30,28,115.56,115.66,115.55,115.64,32858
20091201|2009-10-28 04:00,28,115.64,115.69,115.62,115.64,29556
20091201|2009-10-28 04:30,28,115.64,115.65,115.58,115.61,46025
20091201|2009-10-28 05:00,28,115.61,115.65,115.58,115.65,33561
20091201|2009-10-28 05:30,28,115.64,115.66,115.61,115.61,21771
20091201|2009-10-28 06:00,28,115.62,115.62,115.57,115.59,16523
20091201|2009-10-28 06:30,28,115.58,115.6,115.53,115.54,19359
20091201|2009-10-28 07:00,28,115.54,115.56,115.52,115.53,11874
20091201|2009-10-28 07:30,28,115.53,115.6,115.47,115.48,23872
20091201|2009-10-28 08:00,28,115.48,115.53,115.47,115.51,21646
20091201|2009-10-28 08:30,28,115.52,115.54,115.43,115.53,27797
20091201|2009-10-28 09:00,28,115.53,115.59,115.52,115.54,25615
20091201|2009-10-28 09:30,28,115.54,115.6,115.52,115.59,17374
20091201|2009-10-28 10:00,28,115.59,115.6,115.54,115.54,19284
20091201|2009-10-28 10:30,28,115.54,115.58,115.53,115.55,19685
20091201|2009-10-28 11:00,28,115.55,115.64,115.54,115.62,21460
20091201|2009-10-28 11:30,28,115.62,115.64,115.6,115.62,11197
20091201|2009-10-28 12:00,28,115.62,115.62,115.56,115.59,10421
20091201|2009-10-28 12:30,28,115.58,115.63,115.57,115.63,3070
20091201|2009-10-28 13:00,28,115.63,115.65,115.62,115.63,1994
20091201|2009-10-28 13:30,28,115.63,115.64,115.6,115.6,327
20091201|2009-10-28 14:00,28,115.6,115.66,115.6,115.65,1358
20091201|2009-10-28 14:30,28,115.65,115.66,115.64,115.64,199
20091201|2009-10-28 15:00,28,115.65,115.66,115.65,115.65,78
20091201|2009-10-28 15:30,28,115.65,115.66,115.6,115.6,361
20091201|2009-10-29 02:00,29,115.67,115.67,115.62,115.64,7689
20091201|2009-10-29 02:30,29,115.64,115.65,115.59,115.59,5627
20091201|2009-10-29 03:00,29,115.6,115.62,115.56,115.56,23583
20091201|2009-10-29 03:30,29,115.56,115.58,115.55,115.57,18149
20091201|2009-10-29 04:00,29,115.57,115.59,115.55,115.56,24627
20091201|2009-10-29 04:30,29,115.56,115.58,115.53,115.54,16456
20091201|2009-10-29 05:00,29,115.53,115.58,115.49,115.57,27891
20091201|2009-10-29 05:30,29,115.57,115.65,115.57,115.62,28710
20091201|2009-10-29 06:00,29,115.63,115.63,115.5,115.59,43552
20091201|2009-10-29 06:30,29,115.59,115.6,115.53,115.55,15961
20091201|2009-10-29 07:00,29,115.56,115.56,115.45,115.47,15727
20091201|2009-10-29 07:30,29,115.47,115.48,115.22,115.26,80217
20091201|2009-10-29 08:00,29,115.26,115.32,115.25,115.29,30189
20091201|2009-10-29 08:30,29,115.29,115.34,115.27,115.27,30536
20091201|2009-10-29 09:00,29,115.28,115.31,115.24,115.29,20675
20091201|2009-10-29 09:30,29,115.29,115.29,115.2,115.23,33868
20091201|2009-10-29 10:00,29,115.23,115.25,115.17,115.2,39077
20091201|2009-10-29 10:30,29,115.2,115.22,115.19,115.19,16088
20091201|2009-10-29 11:00,29,115.19,115.24,115.18,115.19,11377
20091201|2009-10-29 11:30,29,115.19,115.21,115.15,115.2,14583
20091201|2009-10-29 12:00,29,115.21,115.22,115.12,115.16,13677
20091201|2009-10-29 12:30,29,115.16,115.18,115.14,115.17,1946
20091201|2009-10-29 13:00,29,115.16,115.18,115.16,115.16,992
20091201|2009-10-29 13:30,29,115.17,115.17,115.15,115.16,1645
20091201|2009-10-29 14:00,29,115.15,115.16,115.15,115.15,167
20091201|2009-10-29 14:30,29,115.15,115.16,115.15,115.16,1419
20091201|2009-10-29 15:00,29,115.16,115.19,115.16,115.18,212
20091201|2009-10-29 15:30,29,115.18,115.21,115.17,115.21,561
20091201|2009-10-29 16:00,29,115.2,115.2,115.2,115.2,10
20091201|2009-10-30 02:00,30,115.23,115.29,115.22,115.28,10296
20091201|2009-10-30 02:30,30,115.28,115.28,115.21,115.24,7442
20091201|2009-10-30 03:00,30,115.23,115.35,115.23,115.33,24037
20091201|2009-10-30 03:30,30,115.34,115.34,115.28,115.3,17329
20091201|2009-10-30 04:00,30,115.31,115.35,115.29,115.34,14180
20091201|2009-10-30 04:30,30,115.35,115.38,115.34,115.37,31464
20091201|2009-10-30 05:00,30,115.37,115.39,115.34,115.37,11779
20091201|2009-10-30 05:30,30,115.37,115.45,115.37,115.42,26209
20091201|2009-10-30 06:00,30,115.42,115.43,115.35,115.38,16608
20091201|2009-10-30 06:30,30,115.37,115.42,115.37,115.4,14634
20091201|2009-10-30 07:00,30,115.4,115.44,115.39,115.42,12923
20091201|2009-10-30 07:30,30,115.42,115.46,115.39,115.46,13569
20091201|2009-10-30 08:00,30,115.46,115.49,115.41,115.44,18644
20091201|2009-10-30 08:30,30,115.44,115.5,115.38,115.41,38876
20091201|2009-10-30 09:00,30,115.42,115.53,115.41,115.5,22788
20091201|2009-10-30 09:30,30,115.51,115.51,115.45,115.46,17581
20091201|2009-10-30 10:00,30,115.46,115.5,115.45,115.48,11082
20091201|2009-10-30 10:30,30,115.48,115.63,115.48,115.6,50051
20091201|2009-10-30 11:00,30,115.6,115.65,115.56,115.62,37291
20091201|2009-10-30 11:30,30,115.62,115.68,115.59,115.63,20195
20091201|2009-10-30 12:00,30,115.63,115.72,115.63,115.69,16909
20091201|2009-10-30 12:30,30,115.69,115.72,115.66,115.68,6250
20091201|2009-10-30 13:00,30,115.68,115.68,115.65,115.66,585
20091201|2009-10-30 13:30,30,115.67,115.69,115.67,115.67,294
20091201|2009-10-30 14:00,30,115.66,115.68,115.66,115.67,409
20091201|2009-10-30 14:30,30,115.67,115.68,115.64,115.68,152
20091201|2009-10-30 15:00,30,115.67,115.69,115.67,115.69,13
20091201|2009-10-30 15:30,30,115.69,115.71,115.66,115.66,204
20091201|2009-10-30 16:00,30,115.64,115.64,115.64,115.64,7
20091201|2009-11-02 01:00,2,115.62,115.65,115.58,115.61,9827
20091201|2009-11-02 01:30,2,115.6,115.64,115.59,115.61,12329
20091201|2009-11-02 02:00,2,115.62,115.68,115.59,115.65,14597
20091201|2009-11-02 02:30,2,115.66,115.71,115.63,115.68,19385
20091201|2009-11-02 03:00,2,115.68,115.69,115.62,115.62,23801
20091201|2009-11-02 03:30,2,115.63,115.67,115.6,115.61,17358
20091201|2009-11-02 04:00,2,115.61,115.63,115.53,115.56,28369
20091201|2009-11-02 04:30,2,115.55,115.65,115.55,115.65,16743
20091201|2009-11-02 05:00,2,115.65,115.68,115.63,115.66,6935
20091201|2009-11-02 05:30,2,115.66,115.66,115.62,115.63,7270
20091201|2009-11-02 06:00,2,115.62,115.68,115.61,115.65,11121
20091201|2009-11-02 06:30,2,115.65,115.7,115.64,115.68,12380
20091201|2009-11-02 07:00,2,115.69,115.71,115.68,115.69,12384
20091201|2009-11-02 07:30,2,115.7,115.72,115.66,115.7,11714
20091201|2009-11-02 08:00,2,115.69,115.75,115.68,115.72,13248
20091201|2009-11-02 08:30,2,115.72,115.74,115.6,115.61,30077
20091201|2009-11-02 09:00,2,115.61,115.65,115.58,115.63,33913
20091201|2009-11-02 09:30,2,115.62,115.7,115.6,115.69,21575
20091201|2009-11-02 10:00,2,115.7,115.7,115.62,115.65,22661
20091201|2009-11-02 10:30,2,115.66,115.67,115.62,115.64,8648
20091201|2009-11-02 11:00,2,115.63,115.66,115.63,115.64,5313
20091201|2009-11-02 11:30,2,115.63,115.7,115.63,115.68,2067
20091201|2009-11-02 12:00,2,115.68,115.69,115.66,115.67,764
20091201|2009-11-02 12:30,2,115.67,115.7,115.67,115.68,621
20091201|2009-11-02 13:00,2,115.68,115.69,115.64,115.65,367
20091201|2009-11-02 13:30,2,115.65,115.67,115.64,115.66,196
20091201|2009-11-02 14:00,2,115.67,115.67,115.64,115.67,121
20091201|2009-11-02 14:30,2,115.65,115.66,115.64,115.66,160
20091201|2009-11-02 15:00,2,115.65,115.65,115.65,115.65,3
20091201|2009-11-03 01:00,3,115.68,115.7,115.65,115.67,5494
20091201|2009-11-03 01:30,3,115.67,115.71,115.65,115.65,4966
20091201|2009-11-03 02:00,3,115.65,115.71,115.64,115.7,7158
20091201|2009-11-03 02:30,3,115.71,115.71,115.66,115.7,9290
20091201|2009-11-03 03:00,3,115.7,115.7,115.67,115.7,8018
20091201|2009-11-03 03:30,3,115.7,115.81,115.69,115.8,31211
20091201|2009-11-03 04:00,3,115.81,115.95,115.8,115.88,57830
20091201|2009-11-03 04:30,3,115.88,115.89,115.85,115.86,15104
20091201|2009-11-03 05:00,3,115.85,115.88,115.84,115.86,11152
20091201|2009-11-03 05:30,3,115.85,115.88,115.84,115.87,11285
20091201|2009-11-03 06:00,3,115.87,115.89,115.84,115.86,11948
20091201|2009-11-03 06:30,3,115.86,115.87,115.82,115.83,16780
20091201|2009-11-03 07:00,3,115.82,115.83,115.78,115.8,37212
20091201|2009-11-03 07:30,3,115.8,115.84,115.79,115.82,19229
20091201|2009-11-03 08:00,3,115.82,115.84,115.77,115.79,19072
20091201|2009-11-03 08:30,3,115.79,115.8,115.72,115.76,45439
20091201|2009-11-03 09:00,3,115.76,115.77,115.69,115.75,36626
20091201|2009-11-03 09:30,3,115.75,115.75,115.64,115.67,41606
20091201|2009-11-03 10:00,3,115.66,115.69,115.63,115.65,24802
20091201|2009-11-03 10:30,3,115.65,115.66,115.57,115.61,24230
20091201|2009-11-03 11:00,3,115.61,115.63,115.59,115.62,9425
20091201|2009-11-03 11:30,3,115.61,115.61,115.58,115.59,4463
20091201|2009-11-03 12:00,3,115.59,115.59,115.52,115.58,2112
20091201|2009-11-03 12:30,3,115.57,115.58,115.55,115.55,329
20091201|2009-11-03 13:00,3,115.54,115.58,115.54,115.58,261
20091201|2009-11-03 13:30,3,115.57,115.58,115.56,115.58,273
20091201|2009-11-03 14:00,3,115.57,115.57,115.55,115.55,135
20091201|2009-11-03 14:30,3,115.55,115.58,115.53,115.56,545
20091201|2009-11-03 15:00,3,115.57,115.57,115.57,115.57,36
20091201|2009-11-04 01:00,4,115.59,115.61,115.53,115.54,7991
20091201|2009-11-04 01:30,4,115.54,115.54,115.46,115.51,15341
20091201|2009-11-04 02:00,4,115.5,115.51,115.42,115.43,19985
20091201|2009-11-04 02:30,4,115.44,115.48,115.4,115.44,20562
20091201|2009-11-04 03:00,4,115.44,115.47,115.43,115.45,23886
20091201|2009-11-04 03:30,4,115.45,115.49,115.43,115.48,24564
20091201|2009-11-04 04:00,4,115.47,115.51,115.47,115.48,17602
20091201|2009-11-04 04:30,4,115.48,115.49,115.43,115.46,15266
20091201|2009-11-04 05:00,4,115.46,115.51,115.46,115.47,17271
20091201|2009-11-04 05:30,4,115.47,115.48,115.44,115.45,7630
20091201|2009-11-04 06:00,4,115.45,115.49,115.45,115.47,10146
20091201|2009-11-04 06:30,4,115.47,115.49,115.44,115.46,10307
20091201|2009-11-04 07:00,4,115.46,115.47,115.39,115.41,21493
20091201|2009-11-04 07:30,4,115.42,115.46,115.41,115.43,11207
20091201|2009-11-04 08:00,4,115.44,115.46,115.42,115.43,16031
20091201|2009-11-04 08:30,4,115.43,115.46,115.39,115.46,20765
20091201|2009-11-04 09:00,4,115.45,115.47,115.42,115.45,26431
20091201|2009-11-04 09:30,4,115.45,115.49,115.44,115.46,19742
20091201|2009-11-04 10:00,4,115.47,115.47,115.42,115.44,21868
20091201|2009-11-04 10:30,4,115.44,115.48,115.43,115.45,14878
20091201|2009-11-04 11:00,4,115.45,115.49,115.43,115.47,8154
20091201|2009-11-04 11:30,4,115.46,115.48,115.45,115.46,3863
20091201|2009-11-04 12:00,4,115.45,115.46,115.44,115.44,698
20091201|2009-11-04 12:30,4,115.44,115.46,115.44,115.46,265
20091201|2009-11-04 13:00,4,115.45,115.5,115.25,115.37,12346
20091201|2009-11-04 13:30,4,115.37,115.38,115.31,115.33,3127
20091201|2009-11-04 14:00,4,115.35,115.38,115.34,115.36,4782
20091201|2009-11-04 14:30,4,115.36,115.39,115.36,115.38,716
20091201|2009-11-04 15:00,4,115.39,115.39,115.39,115.39,8
20091201|2009-11-05 01:00,5,115.39,115.51,115.39,115.5,14523
20091201|2009-11-05 01:30,5,115.5,115.5,115.42,115.43,10502
20091201|2009-11-05 02:00,5,115.43,115.46,115.42,115.45,11128
20091201|2009-11-05 02:30,5,115.45,115.59,115.44,115.55,37148
20091201|2009-11-05 03:00,5,115.54,115.55,115.42,115.43,54210
20091201|2009-11-05 03:30,5,115.43,115.46,115.37,115.41,66210
20091201|2009-11-05 04:00,5,115.42,115.45,115.37,115.44,25807
20091201|2009-11-05 04:30,5,115.43,115.44,115.39,115.4,17379
20091201|2009-11-05 05:00,5,115.4,115.43,115.38,115.42,9972
20091201|2009-11-05 05:30,5,115.43,115.43,115.35,115.4,16521
20091201|2009-11-05 06:00,5,115.4,115.4,115.24,115.26,43978
20091201|2009-11-05 06:30,5,115.26,115.29,115.23,115.27,25599
20091201|2009-11-05 07:00,5,115.27,115.37,115.26,115.34,22038
20091201|2009-11-05 07:30,5,115.34,115.35,115.03,115.04,102046
20091201|2009-11-05 08:00,5,115.04,115.3,115.03,115.26,57020
20091201|2009-11-05 08:30,5,115.26,115.34,115.24,115.27,39733
20091201|2009-11-05 09:00,5,115.27,115.36,115.27,115.29,23146
20091201|2009-11-05 09:30,5,115.29,115.3,115.23,115.27,18164
20091201|2009-11-05 10:00,5,115.27,115.35,115.26,115.31,24333
20091201|2009-11-05 10:30,5,115.31,115.36,115.31,115.35,19406
20091201|2009-11-05 11:00,5,115.34,115.35,115.33,115.35,5037
20091201|2009-11-05 11:30,5,115.35,115.38,115.34,115.36,4028
20091201|2009-11-05 12:00,5,115.37,115.37,115.35,115.37,925
20091201|2009-11-05 12:30,5,115.36,115.37,115.35,115.35,97
20091201|2009-11-05 13:00,5,115.36,115.37,115.35,115.35,83
20091201|2009-11-05 13:30,5,115.36,115.37,115.35,115.37,383
20091201|2009-11-05 14:00,5,115.37,115.37,115.35,115.36,84
20091201|2009-11-05 14:30,5,115.36,115.39,115.35,115.38,400
20091201|2009-11-05 15:00,5,115.36,115.36,115.36,115.36,6
20091201|2009-11-06 01:00,6,115.36,115.42,115.29,115.3,11953
20091201|2009-11-06 01:30,6,115.31,115.37,115.31,115.34,8522
20091201|2009-11-06 02:00,6,115.33,115.35,115.31,115.32,8240
20091201|2009-11-06 02:30,6,115.32,115.4,115.32,115.39,20122
20091201|2009-11-06 03:00,6,115.39,115.39,115.35,115.36,21071
20091201|2009-11-06 03:30,6,115.36,115.38,115.32,115.33,20426
20091201|2009-11-06 04:00,6,115.33,115.34,115.3,115.32,14984
20091201|2009-11-06 04:30,6,115.32,115.32,115.23,115.25,24066
20091201|2009-11-06 05:00,6,115.25,115.34,115.25,115.28,24464
20091201|2009-11-06 05:30,6,115.28,115.3,115.26,115.29,13748
20091201|2009-11-06 06:00,6,115.3,115.32,115.28,115.29,11905
20091201|2009-11-06 06:30,6,115.29,115.31,115.27,115.29,6784
20091201|2009-11-06 07:00,6,115.29,115.44,115.27,115.39,18664
20091201|2009-11-06 07:30,6,115.38,115.52,115.35,115.49,63234
20091201|2009-11-06 08:00,6,115.49,115.49,115.38,115.48,41698
20091201|2009-11-06 08:30,6,115.47,115.47,115.28,115.29,40665
20091201|2009-11-06 09:00,6,115.28,115.42,115.25,115.41,24924
20091201|2009-11-06 09:30,6,115.41,115.46,115.36,115.37,22084
20091201|2009-11-06 10:00,6,115.37,115.43,115.36,115.39,19611
20091201|2009-11-06 10:30,6,115.39,115.39,115.34,115.35,8740
20091201|2009-11-06 11:00,6,115.36,115.36,115.29,115.31,6699
20091201|2009-11-06 11:30,6,115.31,115.35,115.31,115.34,1518
20091201|2009-11-06 12:00,6,115.35,115.35,115.32,115.34,988
20091201|2009-11-06 12:30,6,115.34,115.34,115.32,115.32,546
20091201|2009-11-06 13:00,6,115.32,115.35,115.32,115.35,275
20091201|2009-11-06 13:30,6,115.35,115.37,115.34,115.36,178
20091201|2009-11-06 14:00,6,115.36,115.38,115.35,115.37,134
20091201|2009-11-06 14:30,6,115.35,115.37,115.34,115.34,241
20091201|2009-11-06 15:00,6,115.33,115.33,115.33,115.33,7
20091201|2009-11-09 01:00,9,115.3,115.36,115.3,115.35,6665
20091201|2009-11-09 01:30,9,115.34,115.37,115.33,115.35,6228
20091201|2009-11-09 02:00,9,115.36,115.37,115.33,115.36,11674
20091201|2009-11-09 02:30,9,115.36,115.49,115.36,115.48,18175
20091201|2009-11-09 03:00,9,115.48,115.51,115.46,115.48,24761
20091201|2009-11-09 03:30,9,115.47,115.51,115.46,115.48,17409
20091201|2009-11-09 04:00,9,115.48,115.49,115.47,115.47,13859
20091201|2009-11-09 04:30,9,115.48,115.51,115.47,115.49,16511
20091201|2009-11-09 05:00,9,115.48,115.5,115.45,115.49,11373
20091201|2009-11-09 05:30,9,115.49,115.51,115.48,115.49,8695
20091201|2009-11-09 06:00,9,115.49,115.5,115.46,115.48,5552
20091201|2009-11-09 06:30,9,115.48,115.49,115.44,115.45,4778
20091201|2009-11-09 07:00,9,115.45,115.51,115.45,115.51,10099
20091201|2009-11-09 07:30,9,115.51,115.54,115.5,115.54,10561
20091201|2009-11-09 08:00,9,115.54,115.59,115.54,115.58,17934
20091201|2009-11-09 08:30,9,115.59,115.67,115.57,115.65,28976
20091201|2009-11-09 09:00,9,115.65,115.66,115.62,115.63,16362
20091201|2009-11-09 09:30,9,115.64,115.68,115.62,115.67,17484
20091201|2009-11-09 10:00,9,115.67,115.68,115.62,115.63,13296
20091201|2009-11-09 10:30,9,115.63,115.64,115.6,115.64,8301
20091201|2009-11-09 11:00,9,115.63,115.65,115.63,115.64,2231
20091201|2009-11-09 11:30,9,115.65,115.65,115.61,115.62,2607
20091201|2009-11-09 12:00,9,115.63,115.66,115.62,115.64,3059
20091201|2009-11-09 12:30,9,115.63,115.64,115.62,115.63,1206
20091201|2009-11-09 13:00,9,115.63,115.63,115.61,115.61,166
20091201|2009-11-09 13:30,9,115.62,115.62,115.57,115.58,2387
20091201|2009-11-09 14:00,9,115.59,115.59,115.56,115.57,1483
20091201|2009-11-09 14:30,9,115.57,115.58,115.56,115.58,829
20091201|2009-11-09 15:00,9,115.57,115.57,115.57,115.57,12
20091201|2009-11-10 01:00,10,115.64,115.67,115.61,115.61,7214
20091201|2009-11-10 01:30,10,115.62,115.64,115.57,115.63,7069
20091201|2009-11-10 02:00,10,115.63,115.71,115.61,115.7,19626
20091201|2009-11-10 02:30,10,115.7,115.73,115.67,115.67,21511
20091201|2009-11-10 03:00,10,115.67,115.68,115.63,115.66,14364
20091201|2009-11-10 03:30,10,115.66,115.76,115.65,115.75,21067
20091201|2009-11-10 04:00,10,115.75,115.86,115.75,115.79,47473
20091201|2009-11-10 04:30,10,115.79,115.81,115.77,115.79,12935
20091201|2009-11-10 05:00,10,115.79,115.82,115.78,115.81,7904
20091201|2009-11-10 05:30,10,115.8,115.81,115.77,115.79,6471
20091201|2009-11-10 06:00,10,115.79,115.81,115.76,115.81,12263
20091201|2009-11-10 06:30,10,115.81,115.83,115.8,115.81,8348
20091201|2009-11-10 07:00,10,115.82,115.86,115.81,115.83,16838
20091201|2009-11-10 07:30,10,115.83,115.86,115.82,115.83,16574
20091201|2009-11-10 08:00,10,115.83,115.84,115.81,115.84,10765
20091201|2009-11-10 08:30,10,115.83,115.85,115.8,115.82,25569
20091201|2009-11-10 09:00,10,115.82,115.82,115.78,115.78,15695
20091201|2009-11-10 09:30,10,115.79,115.82,115.77,115.78,16267
20091201|2009-11-10 10:00,10,115.77,115.83,115.77,115.79,19786
20091201|2009-11-10 10:30,10,115.79,115.8,115.73,115.75,11986
20091201|2009-11-10 11:00,10,115.74,115.75,115.69,115.69,9898
20091201|2009-11-10 11:30,10,115.7,115.71,115.69,115.7,3600
20091201|2009-11-10 12:00,10,115.7,115.71,115.65,115.65,4290
20091201|2009-11-10 12:30,10,115.66,115.68,115.64,115.67,707
20091201|2009-11-10 13:00,10,115.66,115.66,115.65,115.66,152
20091201|2009-11-10 13:30,10,115.67,115.67,115.65,115.67,448
20091201|2009-11-10 14:00,10,115.68,115.68,115.66,115.67,153
20091201|2009-11-10 14:30,10,115.67,115.68,115.66,115.66,350
20091201|2009-11-10 15:00,10,115.65,115.65,115.65,115.65,28
20091201|2009-11-11 01:00,11,115.75,115.75,115.63,115.65,20519
20091201|2009-11-11 01:30,11,115.65,115.68,115.63,115.68,7534
20091201|2009-11-11 02:00,11,115.68,115.72,115.67,115.69,10601
20091201|2009-11-11 02:30,11,115.69,115.69,115.65,115.67,8788
20091201|2009-11-11 03:00,11,115.67,115.71,115.66,115.67,9880
20091201|2009-11-11 03:30,11,115.66,115.68,115.59,115.62,15065
20091201|2009-11-11 04:00,11,115.62,115.63,115.58,115.59,20692
20091201|2009-11-11 04:30,11,115.58,115.71,115.57,115.68,26049
20091201|2009-11-11 05:00,11,115.67,115.7,115.67,115.68,7458
20091201|2009-11-11 05:30,11,115.67,115.68,115.65,115.66,11258
20091201|2009-11-11 06:00,11,115.65,115.67,115.63,115.66,4174
20091201|2009-11-11 06:30,11,115.65,115.68,115.64,115.67,5043
20091201|2009-11-11 07:00,11,115.66,115.8,115.66,115.79,16830
20091201|2009-11-11 07:30,11,115.79,115.8,115.75,115.77,13457
20091201|2009-11-11 08:00,11,115.76,115.77,115.72,115.73,13898
20091201|2009-11-11 08:30,11,115.73,115.76,115.73,115.74,14678
20091201|2009-11-11 09:00,11,115.74,115.76,115.72,115.75,9607
20091201|2009-11-11 09:30,11,115.74,115.8,115.74,115.79,11229
20091201|2009-11-11 10:00,11,115.78,115.82,115.78,115.78,18761
20091201|2009-11-11 10:30,11,115.78,115.79,115.76,115.78,5932
20091201|2009-11-11 11:00,11,115.78,115.79,115.76,115.77,4888
20091201|2009-11-11 11:30,11,115.76,115.8,115.75,115.8,1870
20091201|2009-11-11 12:00,11,115.79,115.8,115.78,115.78,306
20091201|2009-11-11 12:30,11,115.78,115.8,115.77,115.79,279
20091201|2009-11-11 13:00,11,115.78,115.78,115.74,115.75,774
20091201|2009-11-11 13:30,11,115.75,115.78,115.74,115.76,382
20091201|2009-11-11 14:00,11,115.76,115.76,115.74,115.75,315
20091201|2009-11-11 14:30,11,115.75,115.75,115.74,115.74,388
20091201|2009-11-11 15:00,11,115.75,115.75,115.75,115.75,25
20091201|2009-11-12 01:00,12,115.83,115.94,115.8,115.9,18390
20091201|2009-11-12 01:30,12,115.91,115.95,115.89,115.9,9117
20091201|2009-11-12 02:00,12,115.91,115.96,115.89,115.91,20879
20091201|2009-11-12 02:30,12,115.91,115.92,115.88,115.89,14856
20091201|2009-11-12 03:00,12,115.88,115.92,115.88,115.92,14477
20091201|2009-11-12 03:30,12,115.91,115.95,115.88,115.91,23162
20091201|2009-11-12 04:00,12,115.9,115.91,115.83,115.84,17417
20091201|2009-11-12 04:30,12,115.84,115.85,115.76,115.76,21993
20091201|2009-11-12 05:00,12,115.76,115.8,115.75,115.79,12175
20091201|2009-11-12 05:30,12,115.8,115.81,115.78,115.81,15527
20091201|2009-11-12 06:00,12,115.8,115.82,115.78,115.81,11228
20091201|2009-11-12 06:30,12,115.81,115.82,115.77,115.77,10508
20091201|2009-11-12 07:00,12,115.76,115.77,115.61,115.63,39836
20091201|2009-11-12 07:30,12,115.63,115.72,115.63,115.7,31496
20091201|2009-11-12 08:00,12,115.7,115.73,115.67,115.71,21848
20091201|2009-11-12 08:30,12,115.71,115.75,115.69,115.69,26981
20091201|2009-11-12 09:00,12,115.69,115.74,115.67,115.73,23275
20091201|2009-11-12 09:30,12,115.74,115.79,115.7,115.79,24403
20091201|2009-11-12 10:00,12,115.79,115.83,115.76,115.79,34197
20091201|2009-11-12 10:30,12,115.79,115.79,115.72,115.72,22293
20091201|2009-11-12 11:00,12,115.72,115.74,115.7,115.71,10596
20091201|2009-11-12 11:30,12,115.71,115.71,115.68,115.69,5500
20091201|2009-11-12 12:00,12,115.68,115.7,115.61,115.69,5951
20091201|2009-11-12 12:30,12,115.7,115.73,115.68,115.73,536
20091201|2009-11-12 13:00,12,115.73,115.76,115.72,115.76,312
20091201|2009-11-12 13:30,12,115.77,115.78,115.75,115.77,871
20091201|2009-11-12 14:00,12,115.78,115.78,115.75,115.76,239
20091201|2009-11-12 14:30,12,115.77,115.78,115.76,115.76,623
20091201|2009-11-12 15:00,12,115.78,115.78,115.78,115.78,17
20091201|2009-11-13 01:00,13,115.83,115.89,115.82,115.89,10413
20091201|2009-11-13 01:30,13,115.89,115.91,115.85,115.85,7881
20091201|2009-11-13 02:00,13,115.85,115.9,115.8,115.81,13863
20091201|2009-11-13 02:30,13,115.81,115.9,115.81,115.84,9880
20091201|2009-11-13 03:00,13,115.85,115.86,115.82,115.85,10564
20091201|2009-11-13 03:30,13,115.86,115.86,115.81,115.85,17027
20091201|2009-11-13 04:00,13,115.85,115.93,115.84,115.88,20485
20091201|2009-11-13 04:30,13,115.88,115.91,115.87,115.88,16477
20091201|2009-11-13 05:00,13,115.88,115.89,115.86,115.87,9076
20091201|2009-11-13 05:30,13,115.87,115.89,115.87,115.89,7963
20091201|2009-11-13 06:00,13,115.89,115.91,115.87,115.89,17355
20091201|2009-11-13 06:30,13,115.88,115.9,115.88,115.89,8879
20091201|2009-11-13 07:00,13,115.9,115.9,115.81,115.84,13443
20091201|2009-11-13 07:30,13,115.83,115.84,115.68,115.76,43913
20091201|2009-11-13 08:00,13,115.76,115.82,115.75,115.78,26257
20091201|2009-11-13 08:30,13,115.78,115.87,115.78,115.85,45058
20091201|2009-11-13 09:00,13,115.84,115.85,115.74,115.77,36669
20091201|2009-11-13 09:30,13,115.77,115.8,115.7,115.74,28453
20091201|2009-11-13 10:00,13,115.74,115.79,115.73,115.77,19927
20091201|2009-11-13 10:30,13,115.78,115.81,115.75,115.79,18658
20091201|2009-11-13 11:00,13,115.78,115.81,115.77,115.78,10554
20091201|2009-11-13 11:30,13,115.78,115.79,115.76,115.78,2274
20091201|2009-11-13 12:00,13,115.78,115.78,115.73,115.74,2550
20091201|2009-11-13 12:30,13,115.75,115.77,115.75,115.75,753
20091201|2009-11-13 13:00,13,115.75,115.77,115.75,115.77,273
20091201|2009-11-13 13:30,13,115.77,115.78,115.77,115.78,449
20091201|2009-11-13 14:00,13,115.78,115.79,115.78,115.79,80
20091201|2009-11-13 14:30,13,115.78,115.83,115.78,115.81,399
20091201|2009-11-13 15:00,13,115.83,115.83,115.83,115.83,15
20091201|2009-11-16 01:00,16,115.83,115.84,115.79,115.81,5051
20091201|2009-11-16 01:30,16,115.8,115.81,115.76,115.79,6302
20091201|2009-11-16 02:00,16,115.79,115.8,115.74,115.79,12507
20091201|2009-11-16 02:30,16,115.79,115.99,115.76,115.97,42752
20091201|2009-11-16 03:00,16,115.97,116.04,115.82,115.98,43285
20091201|2009-11-16 03:30,16,115.98,116.01,115.88,115.99,18826
20091201|2009-11-16 04:00,16,115.98,116.02,115.95,115.96,13778
20091201|2009-11-16 04:30,16,115.96,116,115.95,115.98,10644
20091201|2009-11-16 05:00,16,115.98,115.99,115.95,115.97,8227
20091201|2009-11-16 05:30,16,115.97,116.05,115.97,116.04,19085
20091201|2009-11-16 06:00,16,116.03,116.05,116.02,116.04,7348
20091201|2009-11-16 06:30,16,116.04,116.05,115.99,116.02,8850
20091201|2009-11-16 07:00,16,116.02,116.06,116,116.03,12401
20091201|2009-11-16 07:30,16,116.03,116.07,116,116.04,23554
20091201|2009-11-16 08:00,16,116.03,116.04,115.99,116,13635
20091201|2009-11-16 08:30,16,116,116,115.95,115.98,18303
20091201|2009-11-16 09:00,16,115.98,116.04,115.96,116.03,24693
20091201|2009-11-16 09:30,16,116.03,116.04,116.01,116.02,20010
20091201|2009-11-16 10:00,16,116.02,116.02,115.97,116,16632
20091201|2009-11-16 10:30,16,115.99,116.02,115.97,116.01,9398
20091201|2009-11-16 11:00,16,116.01,116.06,115.99,116.04,8881
20091201|2009-11-16 11:30,16,116.04,116.12,116.04,116.05,10670
20091201|2009-11-16 12:00,16,116.06,116.12,116.06,116.09,3265
20091201|2009-11-16 12:30,16,116.09,116.13,116.09,116.11,561
20091201|2009-11-16 13:00,16,116.11,116.12,116.1,116.12,327
20091201|2009-11-16 13:30,16,116.11,116.13,116.11,116.12,404
20091201|2009-11-16 14:00,16,116.12,116.14,116.12,116.14,342
20091201|2009-11-16 14:30,16,116.14,116.14,116.1,116.1,605
20091201|2009-11-16 15:00,16,116.12,116.12,116.12,116.12,45
20091201|2009-11-17 01:00,17,116.07,116.15,116.07,116.15,12643
20091201|2009-11-17 01:30,17,116.15,116.16,116.09,116.1,13603
20091201|2009-11-17 02:00,17,116.1,116.12,116.05,116.05,14978
20091201|2009-11-17 02:30,17,116.06,116.08,116.01,116.04,22934
20091201|2009-11-17 03:00,17,116.04,116.08,115.96,115.97,31183
20091201|2009-11-17 03:30,17,115.97,116.08,115.95,115.99,22685
20091201|2009-11-17 04:00,17,115.99,116.12,115.93,115.97,17709
20091201|2009-11-17 04:30,17,115.97,116,115.95,115.99,18386
20091201|2009-11-17 05:00,17,115.99,116.07,115.95,115.97,12841
20091201|2009-11-17 05:30,17,115.97,116.02,115.96,116.01,15657
20091201|2009-11-17 06:00,17,116,116.01,115.98,116,9620
20091201|2009-11-17 06:30,17,116,116.02,115.96,116.01,18603
20091201|2009-11-17 07:00,17,116.01,116.07,115.99,116.04,18988
20091201|2009-11-17 07:30,17,116.04,116.04,115.95,116,27940
20091201|2009-11-17 08:00,17,116,116.04,115.99,116.03,22054
20091201|2009-11-17 08:30,17,116.03,116.08,116,116.04,25570
20091201|2009-11-17 09:00,17,116.03,116.1,116.02,116.08,25162
20091201|2009-11-17 09:30,17,116.08,116.13,116.05,116.09,20734
20091201|2009-11-17 10:00,17,116.09,116.17,116.07,116.15,27023
20091201|2009-11-17 10:30,17,116.15,116.17,116.04,116.16,12597
20091201|2009-11-17 11:00,17,116.17,116.18,116.13,116.14,5418
20091201|2009-11-17 11:30,17,116.14,116.14,116.1,116.13,2346
20091201|2009-11-17 12:00,17,116.13,116.15,116.12,116.13,784
20091201|2009-11-17 12:30,17,116.13,116.13,116.1,116.11,144
20091201|2009-11-17 13:00,17,116.11,116.12,116.11,116.12,285
20091201|2009-11-17 13:30,17,116.12,116.13,116.12,116.12,147
20091201|2009-11-17 14:00,17,116.12,116.13,116.11,116.13,242
20091201|2009-11-17 14:30,17,116.11,116.13,116.11,116.12,173
20091201|2009-11-17 15:00,17,116.12,116.12,116.12,116.12,21
20091201|2009-11-18 01:00,18,116.18,116.18,116.11,116.12,7086
20091201|2009-11-18 01:30,18,116.12,116.16,116.1,116.11,5423
20091201|2009-11-18 02:00,18,116.11,116.12,116.09,116.09,9864
20091201|2009-11-18 02:30,18,116.09,116.13,116.08,116.09,17940
20091201|2009-11-18 03:00,18,116.08,116.13,116.05,116.13,26293
20091201|2009-11-18 03:30,18,116.12,116.14,116.05,116.07,39830
20091201|2009-11-18 04:00,18,116.07,116.13,116.05,116.09,16934
20091201|2009-11-18 06:00,18,116.08,116.11,116.08,116.11,1346
20091201|2009-11-18 06:30,18,116.11,116.12,116.07,116.09,16656
20091201|2009-11-18 07:00,18,116.1,116.14,116.06,116.11,16728
20091201|2009-11-18 07:30,18,116.11,116.16,116.08,116.13,18838
20091201|2009-11-18 08:00,18,116.13,116.17,116.08,116.12,27856
20091201|2009-11-18 08:30,18,116.13,116.13,115.97,116.07,56038
20091201|2009-11-18 09:00,18,116.06,116.12,116.05,116.06,36924
20091201|2009-11-18 09:30,18,116.06,116.1,116.06,116.09,19825
20091201|2009-11-18 10:00,18,116.08,116.13,116.06,116.1,14717
20091201|2009-11-18 10:30,18,116.11,116.13,116.09,116.1,5076
20091201|2009-11-18 11:00,18,116.1,116.14,116.1,116.14,4074
20091201|2009-11-18 11:30,18,116.14,116.14,116.1,116.12,1930
20091201|2009-11-18 12:00,18,116.11,116.12,116.11,116.11,816
20091201|2009-11-18 12:30,18,116.11,116.12,116.1,116.11,436
20091201|2009-11-18 13:00,18,116.11,116.11,116.08,116.09,683
20091201|2009-11-18 13:30,18,116.09,116.09,116.07,116.09,448
20091201|2009-11-18 14:00,18,116.09,116.09,116.08,116.08,37
20091201|2009-11-18 14:30,18,116.08,116.1,116.07,116.1,374
20091201|2009-11-18 15:00,18,116.09,116.09,116.09,116.09,4
20091201|2009-11-19 01:00,19,116.13,116.14,116.08,116.1,7748
20091201|2009-11-19 01:30,19,116.1,116.11,116.07,116.1,5981
20091201|2009-11-19 02:00,19,116.1,116.13,116.08,116.1,11086
20091201|2009-11-19 02:30,19,116.09,116.1,116.04,116.07,18544
20091201|2009-11-19 03:00,19,116.06,116.12,116.02,116.03,26881
20091201|2009-11-19 03:30,19,116.02,116.09,116,116.05,36845
20091201|2009-11-19 04:00,19,116.06,116.06,115.99,116.03,21736
20091201|2009-11-19 04:30,19,116.03,116.05,116.01,116.03,17330
20091201|2009-11-19 05:00,19,116.03,116.06,116.01,116.06,10760
20091201|2009-11-19 05:30,19,116.06,116.15,116.01,116.15,21792
20091201|2009-11-19 06:00,19,116.15,116.16,116.1,116.13,11067
20091201|2009-11-19 06:30,19,116.13,116.13,116.08,116.09,14319
20091201|2009-11-19 07:00,19,116.09,116.1,116.06,116.1,10396
20091201|2009-11-19 07:30,19,116.1,116.21,116.09,116.2,21526
20091201|2009-11-19 08:00,19,116.2,116.22,116.14,116.17,27593
20091201|2009-11-19 08:30,19,116.17,116.23,116.16,116.21,30469
20091201|2009-11-19 09:00,19,116.21,116.25,116.06,116.21,30740
20091201|2009-11-19 09:30,19,116.21,116.24,116.19,116.23,18745
20091201|2009-11-19 10:00,19,116.23,116.25,116.11,116.21,16949
20091201|2009-11-19 10:30,19,116.21,116.22,116.18,116.19,7754
20091201|2009-11-19 11:00,19,116.19,116.22,116.18,116.2,4857
20091201|2009-11-19 11:30,19,116.2,116.21,116.19,116.2,1858
20091201|2009-11-19 12:00,19,116.2,116.22,116.2,116.21,346
20091201|2009-11-19 12:30,19,116.2,116.2,116.18,116.19,682
20091201|2009-11-19 13:00,19,116.19,116.21,116.19,116.2,297
20091201|2009-11-19 13:30,19,116.19,116.22,116.18,116.2,419
20091201|2009-11-19 14:00,19,116.21,116.22,116.2,116.21,139
20091201|2009-11-19 14:30,19,116.21,116.21,116.19,116.2,339
20091201|2009-11-19 15:00,19,116.2,116.2,116.2,116.2,13
20091201|2009-11-20 01:00,20,116.25,116.25,116.19,116.21,5449
20091201|2009-11-20 01:30,20,116.22,116.25,116.2,116.22,4236
20091201|2009-11-20 02:00,20,116.22,116.23,116.18,116.21,14991
20091201|2009-11-20 02:30,20,116.2,116.21,116.17,116.21,15951
20091201|2009-11-20 03:00,20,116.2,116.22,116.18,116.2,13956
20091201|2009-11-20 03:30,20,116.19,116.2,116.17,116.19,15949
20091201|2009-11-20 04:00,20,116.19,116.25,116.19,116.25,10382
20091201|2009-11-20 04:30,20,116.19,116.25,116.18,116.22,15887
20091201|2009-11-20 05:00,20,116.22,116.24,116.19,116.22,14466
20091201|2009-11-20 05:30,20,116.22,116.25,116.19,116.24,12711
20091201|2009-11-20 06:00,20,116.24,116.29,116.23,116.26,18909
20091201|2009-11-20 06:30,20,116.27,116.31,116.21,116.27,15442
20091201|2009-11-20 07:00,20,116.26,116.3,116.25,116.25,14797
20091201|2009-11-20 07:30,20,116.25,116.25,116.11,116.13,42523
20091201|2009-11-20 08:00,20,116.13,116.24,116.04,116.1,41545
20091201|2009-11-20 08:30,20,116.1,116.13,116.03,116.06,36937
20091201|2009-11-20 09:00,20,116.06,116.25,115.98,116.07,39718
20091201|2009-11-20 09:30,20,116.07,116.14,116.04,116.14,27212
20091201|2009-11-20 10:00,20,116.13,116.18,116.12,116.16,20218
20091201|2009-11-20 10:30,20,116.16,116.17,116.04,116.14,8934
20091201|2009-11-20 11:00,20,116.13,116.2,116.13,116.16,5453
20091201|2009-11-20 11:30,20,116.16,116.17,116.15,116.15,1542
20091201|2009-11-20 12:00,20,116.15,116.16,116.12,116.13,797
20091201|2009-11-20 12:30,20,116.13,116.13,116.11,116.13,707
20091201|2009-11-20 13:00,20,116.13,116.14,116.11,116.11,467
20091201|2009-11-20 13:30,20,116.11,116.13,116.11,116.12,205
20091201|2009-11-20 14:00,20,116.12,116.13,116.11,116.11,80
20091201|2009-11-20 14:30,20,116.12,116.14,116.11,116.13,382
20091201|2009-11-20 15:00,20,116.15,116.15,116.15,116.15,21
20091201|2009-11-23 01:00,23,116.14,116.15,116.12,116.13,5085
20091201|2009-11-23 01:30,23,116.13,116.14,116.04,116.05,15192
20091201|2009-11-23 02:00,23,116.05,116.05,115.94,115.95,29436
20091201|2009-11-23 02:30,23,115.94,115.98,115.89,115.9,34335
20091201|2009-11-23 03:00,23,115.91,115.96,115.86,115.93,38340
20091201|2009-11-23 03:30,23,115.94,116.15,115.88,115.98,26015
20091201|2009-11-23 04:00,23,115.98,116.01,115.89,115.94,19373
20091201|2009-11-23 04:30,23,115.93,115.94,115.87,115.9,21515
20091201|2009-11-23 05:00,23,115.91,115.94,115.9,115.93,10478
20091201|2009-11-23 05:30,23,115.93,115.99,115.93,115.98,6507
20091201|2009-11-23 06:00,23,115.99,115.99,115.92,115.94,8029
20091201|2009-11-23 06:30,23,115.94,115.96,115.91,115.93,7617
20091201|2009-11-23 07:00,23,115.94,116,115.91,115.99,13762
20091201|2009-11-23 07:30,23,115.99,116.09,115.94,115.96,19665
20091201|2009-11-23 08:00,23,115.96,116.01,115.91,115.99,14519
20091201|2009-11-23 08:30,23,115.97,116.01,115.93,115.97,25195
20091201|2009-11-23 09:00,23,115.97,116.03,115.96,116.02,26575
20091201|2009-11-23 09:30,23,116.02,116.05,115.98,116.02,18686
20091201|2009-11-23 10:00,23,116.03,116.05,116,116.01,13692
20091201|2009-11-23 10:30,23,116.01,116.06,116.01,116.05,9784
20091201|2009-11-23 11:00,23,116.05,116.05,116.04,116.05,2247
20091201|2009-11-23 11:30,23,116.05,116.05,116.01,116.02,1875
20091201|2009-11-23 12:00,23,116.01,116.05,116.01,116.04,801
20091201|2009-11-23 12:30,23,116.04,116.05,116.03,116.05,271
20091201|2009-11-23 13:00,23,116.05,116.05,116.03,116.03,266
20091201|2009-11-23 13:30,23,116.03,116.05,116.02,116.05,236
20091201|2009-11-23 14:00,23,116.04,116.04,116.03,116.03,93
20091201|2009-11-23 14:30,23,116.03,116.05,116.03,116.03,208
20091201|2009-11-23 15:00,23,116.03,116.03,116.03,116.03,54
20091201|2009-11-24 01:00,24,116.13,116.21,116.13,116.18,17260
20091201|2009-11-24 01:30,24,116.19,116.2,116.14,116.16,10172
20091201|2009-11-24 02:00,24,116.16,116.17,116.07,116.08,13971
20091201|2009-11-24 02:30,24,116.08,116.15,116.08,116.09,19128
20091201|2009-11-24 03:00,24,116.09,116.14,116.06,116.13,17860
20091201|2009-11-24 03:30,24,116.13,116.15,116.09,116.1,22973
20091201|2009-11-24 04:00,24,116.1,116.14,116.08,116.11,22470
20091201|2009-11-24 04:30,24,116.11,116.13,116.07,116.13,29180
20091201|2009-11-24 05:00,24,116.14,116.18,116.1,116.17,23869
20091201|2009-11-24 05:30,24,116.17,116.19,116.14,116.17,14194
20091201|2009-11-24 06:00,24,116.16,116.17,116.07,116.13,12527
20091201|2009-11-24 06:30,24,116.13,116.17,116.1,116.14,9943
20091201|2009-11-24 07:00,24,116.15,116.16,116.1,116.15,9240
20091201|2009-11-24 07:30,24,116.16,116.2,116.14,116.17,28072
20091201|2009-11-24 08:00,24,116.17,116.19,116.11,116.15,21288
20091201|2009-11-24 08:30,24,116.16,116.23,116.14,116.19,28388
20091201|2009-11-24 09:00,24,116.19,116.24,116.15,116.22,23983
20091201|2009-11-24 09:30,24,116.21,116.22,116.15,116.2,20629
20091201|2009-11-24 10:00,24,116.19,116.22,116.15,116.19,19412
20091201|2009-11-24 10:30,24,116.2,116.22,116.18,116.2,13885
20091201|2009-11-24 11:00,24,116.2,116.21,116.13,116.13,9563
20091201|2009-11-24 11:30,24,116.13,116.17,116.11,116.13,6311
20091201|2009-11-24 12:00,24,116.13,116.16,116.13,116.15,1861
20091201|2009-11-24 12:30,24,116.15,116.19,116.15,116.17,1307
20091201|2009-11-24 13:00,24,116.17,116.21,116.17,116.2,1383
20091201|2009-11-24 13:30,24,116.2,116.21,116.2,116.21,823
20091201|2009-11-24 14:00,24,116.21,116.22,116.2,116.22,894
20091201|2009-11-24 14:30,24,116.22,116.23,116.22,116.22,695
20091201|2009-11-24 15:00,24,116.21,116.21,116.21,116.21,158
20091201|2009-11-25 01:00,25,116.22,116.23,116.14,116.14,9988
20091201|2009-11-25 01:30,25,116.15,116.16,116.13,116.14,4897
20091201|2009-11-25 02:00,25,116.14,116.15,116.1,116.15,11077
20091201|2009-11-25 02:30,25,116.14,116.15,116.12,116.14,9199
20091201|2009-11-25 03:00,25,116.15,116.19,116.13,116.18,25387
20091201|2009-11-25 03:30,25,116.17,116.18,116.12,116.14,45326
20091201|2009-11-25 04:00,25,116.13,116.21,116.13,116.15,28838
20091201|2009-11-25 04:30,25,116.16,116.19,116.14,116.18,18364
20091201|2009-11-25 05:00,25,116.18,116.22,116.14,116.22,21142
20091201|2009-11-25 05:30,25,116.22,116.24,116.15,116.19,25260
20091201|2009-11-25 06:00,25,116.19,116.23,116.15,116.22,16432
20091201|2009-11-25 06:30,25,116.22,116.22,116.21,116.21,3569
20091201|2009-11-25 07:00,25,116.21,116.24,116.15,116.17,23914
20091201|2009-11-25 07:30,25,116.16,116.22,116.11,116.19,38702
20091201|2009-11-25 08:00,25,116.19,116.22,116.14,116.17,25049
20091201|2009-11-25 08:30,25,116.18,116.21,116.12,116.12,17036
20091201|2009-11-25 09:00,25,116.12,116.17,116.06,116.15,31277
20091201|2009-11-25 09:30,25,116.15,116.16,116.12,116.13,18678
20091201|2009-11-25 10:00,25,116.13,116.18,116.08,116.1,16609
20091201|2009-11-25 10:30,25,116.09,116.1,116.05,116.06,13981
20091201|2009-11-25 11:00,25,116.07,116.16,116.02,116.04,11827
20091201|2009-11-25 11:30,25,116.04,116.05,116.03,116.03,5272
20091201|2009-11-25 12:00,25,116.03,116.13,116.03,116.12,3852
20091201|2009-11-25 12:30,25,116.12,116.15,116.12,116.15,989
20091201|2009-11-25 13:00,25,116.14,116.16,116.14,116.15,1034
20091201|2009-11-25 13:30,25,116.15,116.16,116.14,116.14,88
20091201|2009-11-25 14:00,25,116.14,116.15,116.14,116.15,194
20091201|2009-11-25 14:30,25,116.15,116.16,116.13,116.16,411
20091201|2009-11-25 15:00,25,116.16,116.16,116.16,116.16,65
20091201|2009-11-26 01:00,26,116.23,116.28,116.21,116.25,13438
20091201|2009-11-26 01:30,26,116.25,116.26,116.23,116.23,7340
20091201|2009-11-26 02:00,26,116.24,116.26,116.19,116.24,16006
20091201|2009-11-26 02:30,26,116.24,116.29,116.21,116.26,16015
20091201|2009-11-26 03:00,26,116.26,116.33,116.22,116.29,27405
20091201|2009-11-26 03:30,26,116.3,116.48,116.26,116.42,57561
20091201|2009-11-26 04:00,26,116.42,116.53,116.28,116.48,46556
20091201|2009-11-26 04:30,26,116.49,116.52,116.25,116.43,26003
20091201|2009-11-26 05:00,26,116.43,116.47,116.4,116.46,18056
20091201|2009-11-26 05:30,26,116.46,116.47,116.43,116.46,17207
20091201|2009-11-26 06:00,26,116.46,116.48,116.45,116.45,10952
20091201|2009-11-26 06:30,26,116.44,116.46,116.43,116.45,7090
20091201|2009-11-26 07:00,26,116.45,116.5,116.45,116.49,13582
20091201|2009-11-26 07:30,26,116.48,116.54,116.47,116.52,22030
20091201|2009-11-26 08:00,26,116.52,116.59,116.49,116.55,26220
20091201|2009-11-26 08:30,26,116.56,116.6,116.28,116.59,18416
20091201|2009-11-26 09:00,26,116.59,116.65,116.25,116.64,26233
20091201|2009-11-26 09:30,26,116.64,116.7,116.46,116.68,22858
20091201|2009-11-26 10:00,26,116.68,116.7,116.46,116.63,23672
20091201|2009-11-26 10:30,26,116.63,116.65,116.56,116.65,8283
20091201|2009-11-26 11:00,26,116.64,116.72,116.64,116.7,4780
20091201|2009-11-26 11:30,26,116.7,116.7,116.65,116.67,2128
20091201|2009-11-26 12:00,26,116.66,116.66,116.64,116.65,881
20091201|2009-11-26 12:30,26,116.66,116.7,116.66,116.7,214
20091201|2009-11-26 13:00,26,116.69,116.69,116.67,116.69,112
20091201|2009-11-26 13:30,26,116.69,116.72,116.69,116.71,425
20091201|2009-11-26 14:00,26,116.71,116.71,116.7,116.71,35
20091201|2009-11-26 14:30,26,116.72,116.72,116.69,116.69,171
20091201|2009-11-26 15:00,26,116.65,116.65,116.65,116.65,176
20091201|2009-11-27 01:00,27,116.74,116.99,116.71,116.91,39646
20091201|2009-11-27 01:30,27,116.91,117.06,116.86,116.98,39713
20091201|2009-11-27 02:00,27,116.97,116.97,116.85,116.85,33555
20091201|2009-11-27 02:30,27,116.9,116.91,116.83,116.87,26881
20091201|2009-11-27 03:00,27,116.88,116.93,116.78,116.81,34225
20091201|2009-11-27 03:30,27,116.82,117.05,116.74,116.76,36945
20091201|2009-11-27 04:00,27,116.75,116.92,116.73,116.77,31038
20091201|2009-11-27 04:30,27,116.76,116.84,116.73,116.77,21510
20091201|2009-11-27 05:00,27,116.78,116.84,116.73,116.74,36356
20091201|2009-11-27 05:30,27,116.73,116.81,116.63,116.67,35658
20091201|2009-11-27 06:00,27,116.67,116.83,116.63,116.68,24911
20091201|2009-11-27 06:30,27,116.68,116.75,116.64,116.67,23570
20091201|2009-11-27 07:00,27,116.67,116.68,116.5,116.63,30504
20091201|2009-11-27 07:30,27,116.64,116.68,116.63,116.66,19787
20091201|2009-11-27 08:00,27,116.66,116.74,116.5,116.68,27035
20091201|2009-11-27 08:30,27,116.68,116.75,116.61,116.64,30721
20091201|2009-11-27 09:00,27,116.64,116.67,116.56,116.67,30725
20091201|2009-11-27 09:30,27,116.66,116.77,116.6,116.61,28131
20091201|2009-11-27 10:00,27,116.61,116.71,116.6,116.69,14047
20091201|2009-11-27 10:30,27,116.69,116.69,116.67,116.68,4452
20091201|2009-11-27 11:00,27,116.68,116.7,116.67,116.7,2827
20091201|2009-11-27 11:30,27,116.71,116.78,116.7,116.72,5661
20091201|2009-11-27 12:00,27,116.72,116.73,116.71,116.73,186
20091201|2009-11-27 12:30,27,116.74,116.74,116.73,116.74,114
20091201|2009-11-27 13:00,27,116.74,116.74,116.74,116.74,3
20091201|2009-11-27 14:00,27,116.73,116.73,116.72,116.73,54
20091201|2009-11-27 14:30,27,116.71,116.75,116.71,116.74,115
20091201|2009-11-27 15:00,27,116.77,116.77,116.77,116.77,129
20091201|2009-11-30 01:00,30,116.73,116.74,116.62,116.67,19358
20091201|2009-11-30 01:30,30,116.68,116.73,116.67,116.73,9770
20091201|2009-11-30 02:00,30,116.72,116.77,116.67,116.75,13359
20091201|2009-11-30 02:30,30,116.76,116.79,116.72,116.74,22370
20091201|2009-11-30 03:00,30,116.73,116.75,116.66,116.71,22721
20091201|2009-11-30 03:30,30,116.71,116.78,116.68,116.74,25567
20091201|2009-11-30 04:00,30,116.74,116.76,116.72,116.74,13161
20091201|2009-11-30 04:30,30,116.73,116.76,116.65,116.65,25696
20091201|2009-11-30 05:00,30,116.65,116.75,116.62,116.66,36782
20091201|2009-11-30 05:30,30,116.66,116.7,116.63,116.64,18831
20091201|2009-11-30 06:00,30,116.64,116.69,116.64,116.67,15581
20091201|2009-11-30 06:30,30,116.67,116.68,116.64,116.65,21369
20091201|2009-11-30 07:00,30,116.64,116.67,116.63,116.67,15784
20091201|2009-11-30 07:30,30,116.66,116.68,116.62,116.65,21522
20091201|2009-11-30 08:00,30,116.66,116.71,116.63,116.69,25470
20091201|2009-11-30 08:30,30,116.68,116.74,116.65,116.7,32337
20091201|2009-11-30 09:00,30,116.71,116.76,116.7,116.72,32050
20091201|2009-11-30 09:30,30,116.71,116.76,116.7,116.72,31053
20091201|2009-11-30 10:00,30,116.72,116.78,116.71,116.77,39354
20091201|2009-11-30 10:30,30,116.76,116.77,116.73,116.74,16255
20091201|2009-11-30 11:00,30,116.73,116.78,116.73,116.77,6545
20091201|2009-11-30 11:30,30,116.78,116.79,116.75,116.76,3744
20091201|2009-11-30 12:00,30,116.76,116.77,116.74,116.76,1710
20091201|2009-11-30 12:30,30,116.76,116.78,116.75,116.76,684
20091201|2009-11-30 13:00,30,116.76,116.76,116.73,116.76,1609
20091201|2009-11-30 13:30,30,116.75,116.76,116.74,116.75,158
20091201|2009-11-30 14:00,30,116.75,116.78,116.75,116.76,488
20091201|2009-11-30 14:30,30,116.77,116.78,116.74,116.77,542
20091201|2009-12-01 01:00,1,116.85,116.85,116.78,116.79,15774
20091201|2009-12-01 01:30,1,116.79,116.79,116.72,116.76,19489
20091201|2009-12-01 02:00,1,116.76,116.79,116.68,116.69,18957
20091201|2009-12-01 02:30,1,116.7,116.75,116.63,116.67,34085
20091201|2009-12-01 03:00,1,116.68,116.74,116.64,116.74,22132
20091201|2009-12-01 03:30,1,116.64,116.72,116.64,116.69,34012
20091201|2009-12-01 04:00,1,116.68,116.74,116.65,116.74,44136
20091201|2009-12-01 04:30,1,116.74,116.76,116.72,116.73,28159
20091201|2009-12-01 05:00,1,116.72,116.77,116.72,116.76,24595
20091201|2009-12-01 05:30,1,116.74,116.75,116.68,116.7,21128
20091201|2009-12-01 06:00,1,116.69,116.75,116.69,116.69,14166
20091201|2009-12-01 06:30,1,116.68,116.75,116.68,116.73,23369
20091201|2009-12-01 07:00,1,116.73,116.79,116.73,116.78,17609
20091201|2009-12-01 07:30,1,116.77,116.85,116.68,116.81,37637
20091201|2009-12-01 08:00,1,116.81,116.84,116.78,116.83,23570
20091201|2009-12-01 08:30,1,116.83,116.9,116.8,116.88,46146
20091201|2009-12-01 09:00,1,116.88,116.89,116.78,116.84,37272
20091201|2009-12-01 09:30,1,116.84,116.95,116.82,116.92,43488
20091201|2009-12-01 10:00,1,116.91,116.93,116.83,116.84,31543
20091201|2009-12-01 10:30,1,116.84,116.86,116.79,116.86,10816
20091201|2009-12-01 11:00,1,116.85,116.85,116.79,116.79,8360
20091201|2009-12-01 11:30,1,116.8,116.89,116.79,116.81,6262
20091201|2009-12-01 12:00,1,116.81,116.81,116.79,116.8,449
20091201|2009-12-01 12:30,1,116.79,116.8,116.78,116.79,460
20091201|2009-12-01 13:00,1,116.8,116.8,116.76,116.77,797
20091201|2009-12-01 13:30,1,116.76,116.77,116.74,116.74,993
20091201|2009-12-01 14:00,1,116.74,116.76,116.74,116.75,447
20091201|2009-12-01 14:30,1,116.75,116.76,116.72,116.73,298
20091201|2009-12-01 15:00,1,116.72,116.72,116.72,116.72,28
20091201|2009-12-02 01:00,2,116.68,116.72,116.66,116.69,20030
20091201|2009-12-02 01:30,2,116.69,116.73,116.67,116.72,16901
20091201|2009-12-02 02:00,2,116.72,116.8,116.72,116.79,25564
20091201|2009-12-02 02:30,2,116.79,116.8,116.7,116.71,30069
20091201|2009-12-02 03:00,2,116.71,116.76,116.69,116.71,26651
20091201|2009-12-02 03:30,2,116.71,116.73,116.68,116.69,15093
20091201|2009-12-02 04:00,2,116.69,116.74,116.65,116.69,27420
20091201|2009-12-02 04:30,2,116.69,116.73,116.68,116.7,38621
20091201|2009-12-02 05:00,2,116.7,116.79,116.68,116.71,16854
20091201|2009-12-02 05:30,2,116.71,116.71,116.64,116.66,31134
20091201|2009-12-02 06:00,2,116.65,116.72,116.65,116.72,29188
20091201|2009-12-02 06:30,2,116.71,116.76,116.67,116.73,18384
20091201|2009-12-02 07:00,2,116.73,116.79,116.66,116.76,33260
20091201|2009-12-02 07:30,2,116.76,116.84,116.75,116.83,38733
20091201|2009-12-02 08:00,2,116.83,116.86,116.75,116.83,50804
20091201|2009-12-02 08:30,2,116.83,116.87,116.66,116.82,47242
20091201|2009-12-02 09:00,2,116.81,116.87,116.68,116.74,50633
20091201|2009-12-02 09:30,2,116.75,116.82,116.73,116.8,39232
20091201|2009-12-02 10:00,2,116.8,116.89,116.77,116.83,37517
20091201|2009-12-02 10:30,2,116.84,116.88,116.83,116.87,16084
20091201|2009-12-02 11:00,2,116.87,116.91,116.85,116.89,8673
20091201|2009-12-02 11:30,2,116.89,116.9,116.84,116.84,5277
20091201|2009-12-02 12:00,2,116.84,116.88,116.83,116.86,854
20091201|2009-12-02 12:30,2,116.85,116.86,116.81,116.81,2271
20091201|2009-12-02 13:00,2,116.82,116.82,116.77,116.77,1952
20091201|2009-12-02 13:30,2,116.77,116.77,116.75,116.75,1119
20091201|2009-12-02 14:00,2,116.75,116.75,116.73,116.74,992
20091201|2009-12-02 14:30,2,116.74,116.74,116.7,116.71,1076
20091201|2009-12-02 15:00,2,116.73,116.73,116.73,116.73,4
20091201|2009-12-03 01:00,3,116.64,116.65,116.58,116.58,33467
20091201|2009-12-03 01:30,3,116.58,116.61,116.51,116.55,40500
20091201|2009-12-03 02:00,3,116.54,116.6,116.51,116.55,30769
20091201|2009-12-03 02:30,3,116.55,116.61,116.49,116.51,60871
20091201|2009-12-03 03:00,3,116.51,116.55,116.42,116.44,54695
20091201|2009-12-03 03:30,3,116.44,116.55,116.38,116.41,86149
20091201|2009-12-03 04:00,3,116.41,116.48,116.37,116.43,53172
20091201|2009-12-03 04:30,3,116.43,116.6,116.4,116.44,29876
20091201|2009-12-03 05:00,3,116.44,116.46,116.4,116.46,34290
20091201|2009-12-03 05:30,3,116.46,116.55,116.43,116.55,50515
20091201|2009-12-03 06:00,3,116.55,116.55,116.44,116.53,34086
20091201|2009-12-03 06:30,3,116.52,116.53,116.49,116.52,17508
20091201|2009-12-03 07:00,3,116.52,116.53,116.45,116.45,34774
20091201|2009-12-03 07:30,3,116.45,116.66,116.32,116.53,128663
20091201|2009-12-03 08:00,3,116.53,116.58,116.42,116.48,68953
20091201|2009-12-03 08:30,3,116.48,116.58,116.41,116.56,39113
20091201|2009-12-03 09:00,3,116.56,116.61,116.5,116.51,60725
20091201|2009-12-03 09:30,3,116.51,116.65,116.51,116.64,47561
20091201|2009-12-03 10:00,3,116.63,116.66,116.59,116.6,85771
20091201|2009-12-03 10:30,3,116.6,116.64,116.59,116.62,25676
20091201|2009-12-03 11:00,3,116.62,116.65,116.53,116.65,11449
20091201|2009-12-03 11:30,3,116.65,116.66,116.6,116.61,4932
20091201|2009-12-03 12:00,3,116.61,116.63,116.61,116.62,9062
20091201|2009-12-03 12:30,3,116.62,116.63,116.61,116.62,278
20091201|2009-12-03 13:00,3,116.62,116.62,116.6,116.61,412
20091201|2009-12-03 13:30,3,116.61,116.61,116.59,116.6,220
20091201|2009-12-03 14:00,3,116.61,116.61,116.59,116.59,294
20091201|2009-12-03 14:30,3,116.58,116.61,116.58,116.59,2470
20091201|2009-12-03 15:00,3,116.57,116.57,116.57,116.57,22
20091201|2009-12-04 01:00,4,116.62,116.66,116.6,116.64,20253
20091201|2009-12-04 01:30,4,116.65,116.68,116.6,116.68,24142
20091201|2009-12-04 02:00,4,116.68,116.69,116.63,116.67,19308
20091201|2009-12-04 02:30,4,116.67,116.69,116.65,116.68,28138
20091201|2009-12-04 03:00,4,116.68,116.72,116.65,116.68,43045
20091201|2009-12-04 03:30,4,116.68,116.75,116.65,116.7,29328
20091201|2009-12-04 04:00,4,116.7,116.72,116.68,116.7,71832
20091201|2009-12-04 04:30,4,116.7,116.72,116.68,116.69,52312
20091201|2009-12-04 05:00,4,116.69,116.72,116.67,116.68,34153
20091201|2009-12-04 05:30,4,116.68,116.69,116.51,116.67,71975
20091201|2009-12-04 06:00,4,116.66,116.72,116.64,116.65,23786
20091201|2009-12-04 06:30,4,116.66,116.69,116.56,116.68,28800
20091201|2009-12-04 07:00,4,116.67,116.75,116.45,116.48,56118
20091201|2009-12-04 07:30,4,116.47,116.7,116.23,116.23,131421
20091201|2009-12-04 08:00,4,116.23,116.24,116.13,116.22,110270
20091201|2009-12-04 08:30,4,116.22,116.25,116.2,116.23,45319
20091201|2009-12-04 09:00,4,116.22,116.23,116.11,116.16,55405
20091201|2009-12-04 09:30,4,116.16,116.23,116.15,116.23,27641
20091201|2009-12-04 10:00,4,116.22,116.24,116.16,116.2,32917
20091201|2009-12-04 10:30,4,116.19,116.24,116.18,116.21,16127
20091201|2009-12-04 11:00,4,116.21,116.22,116.15,116.22,12874
20091201|2009-12-04 11:30,4,116.22,116.26,116.22,116.25,5699
20091201|2009-12-04 12:00,4,116.26,116.26,116.23,116.25,1431
20091201|2009-12-04 12:30,4,116.25,116.27,116.25,116.27,750
20091201|2009-12-04 13:00,4,116.27,116.27,116.26,116.26,193
20091201|2009-12-04 13:30,4,116.26,116.26,116.24,116.24,1976
20091201|2009-12-04 14:00,4,116.25,116.26,116.22,116.24,166
20091201|2009-12-04 14:30,4,116.24,116.29,116.21,116.29,1846
20091201|2009-12-04 15:00,4,116.23,116.23,116.23,116.23,12
20091201|2009-12-07 01:00,7,116.24,116.29,116.17,116.18,33333
20091201|2009-12-07 01:30,7,116.18,116.2,116.16,116.18,14202
20091201|2009-12-07 02:00,7,116.18,116.22,116.14,116.22,28128
20091201|2009-12-07 02:30,7,116.21,116.28,116.16,116.24,25588
20091201|2009-12-07 03:00,7,116.23,116.27,116.22,116.26,31451
20091201|2009-12-07 03:30,7,116.26,116.27,116.21,116.24,29297
20091201|2009-12-07 04:00,7,116.23,116.24,116.08,116.2,22139
20091201|2009-12-07 04:30,7,116.21,116.27,116.2,116.27,12576
20091201|2009-12-07 05:00,7,116.26,116.34,116.26,116.34,9399
20091201|2009-12-07 05:30,7,116.34,116.41,116.3,116.39,18860
20091201|2009-12-07 06:00,7,116.39,116.42,116.37,116.4,11035
20091201|2009-12-07 06:30,7,116.4,116.42,116.35,116.35,9936
20091201|2009-12-07 07:00,7,116.35,116.37,116.33,116.35,7816
20091201|2009-12-07 07:30,7,116.35,116.38,116.34,116.37,10551
20091201|2009-12-07 08:00,7,116.37,116.4,116.35,116.37,11787
20091201|2009-12-07 08:30,7,116.37,116.47,116.37,116.47,41280
20091201|2009-12-07 09:00,7,116.47,116.51,116.45,116.48,15663
20091201|2009-12-07 09:30,7,116.48,116.52,116.44,116.47,11207
20091201|2009-12-07 10:00,7,116.47,116.49,116.21,116.47,10465
20091201|2009-12-07 10:30,7,116.47,116.47,116.44,116.47,7910
20091201|2009-12-07 11:00,7,116.47,116.49,116.47,116.49,4204
20091201|2009-12-07 11:30,7,116.49,116.5,116.44,116.45,5489
20091201|2009-12-07 12:00,7,116.45,116.46,116.44,116.46,1173
20091201|2009-12-07 12:30,7,116.46,116.47,116.44,116.46,14
20091201|2009-12-07 13:00,7,116.46,116.49,116.44,116.44,673
20091201|2009-12-07 13:30,7,116.44,116.48,116.44,116.47,37
20091201|2009-12-07 14:00,7,116.48,116.49,116.45,116.48,162
20091201|2009-12-07 14:30,7,116.49,116.52,116.46,116.49,485
20091201|2009-12-07 15:00,7,116.44,116.44,116.44,116.44,37
20091201|2009-12-08 01:00,8,116.5,116.53,116.43,116.44,1075
20091201|2009-12-08 01:30,8,116.44,116.62,116.44,116.6,7438
20091201|2009-12-08 02:00,8,116.6,116.63,116.54,116.56,4707
20091201|2009-12-08 02:30,8,116.57,116.63,116.55,116.56,2049
20091201|2009-12-08 03:00,8,116.57,116.6,116.55,116.55,1643
20091201|2009-12-08 03:30,8,116.57,116.59,116.54,116.59,1967
20091201|2009-12-08 04:00,8,116.59,116.74,116.57,116.74,2507
20091201|2009-12-08 04:30,8,116.74,116.81,116.7,116.79,1417
20091201|2009-12-08 05:00,8,116.79,116.86,116.79,116.8,913
20100301|2009-09-22 01:00,22,114.74,114.82,114.74,114.82,34
20100301|2009-09-22 09:30,22,114.64,114.64,114.6,114.6,562
20100301|2009-09-23 03:30,23,114.47,114.47,114.47,114.47,1
20100301|2009-09-23 06:30,23,114.45,114.45,114.45,114.45,1
20100301|2009-09-23 09:30,23,114.7,114.7,114.66,114.66,504
20100301|2009-09-23 10:00,23,114.69,114.69,114.69,114.69,113
20100301|2009-09-24 02:00,24,115.06,115.06,115.06,115.06,1
20100301|2009-09-24 04:30,24,114.9,114.9,114.9,114.9,1
20100301|2009-09-24 09:30,24,115.18,115.18,115.18,115.18,41
20100301|2009-09-24 10:30,24,115.1,115.1,115.1,115.1,1
20100301|2009-09-25 01:00,25,114.98,114.98,114.98,114.98,1
20100301|2009-09-25 02:30,25,115.12,115.12,115.12,115.12,2
20100301|2009-09-25 09:30,25,115.09,115.09,115.09,115.09,1
20100301|2009-10-01 06:00,1,115.28,115.28,115.28,115.28,1
20100301|2009-10-06 09:30,6,115.78,115.78,115.78,115.78,7
20100301|2009-10-08 08:00,8,115.96,115.96,115.96,115.96,1
20100301|2009-10-08 13:00,8,115.85,115.85,115.85,115.85,1
20100301|2009-10-09 01:00,9,115.63,115.63,115.61,115.61,4
20100301|2009-10-09 01:30,9,115.54,115.58,115.54,115.58,5
20100301|2009-10-09 08:00,9,115.6,115.6,115.6,115.6,3
20100301|2009-10-12 03:00,12,115.22,115.22,115.22,115.22,1
20100301|2009-10-13 07:00,13,115.68,115.7,115.68,115.7,3
20100301|2009-10-13 08:00,13,115.7,115.7,115.7,115.7,3
20100301|2009-10-14 05:00,14,115.46,115.46,115.46,115.46,1000
20100301|2009-10-15 07:00,15,115.2,115.2,115.2,115.2,5
20100301|2009-10-15 07:30,15,115.18,115.18,115.18,115.18,1
20100301|2009-10-16 02:30,16,114.83,114.83,114.83,114.83,2
20100301|2009-10-19 02:00,19,114.84,114.84,114.84,114.84,1
20100301|2009-10-20 08:30,20,115.3,115.3,115.3,115.3,2
20100301|2009-10-21 02:30,21,115.27,115.27,115.27,115.27,2
20100301|2009-10-21 07:30,21,115.09,115.09,115.09,115.09,1005
20100301|2009-10-21 10:30,21,114.93,114.93,114.93,114.93,3
20100301|2009-10-21 11:00,21,114.95,114.95,114.95,114.95,2000
20100301|2009-10-23 10:00,23,114.89,114.89,114.89,114.89,46
20100301|2009-10-26 09:00,26,114.69,114.69,114.69,114.69,1
20100301|2009-10-27 03:00,27,114.89,114.89,114.89,114.89,1
20100301|2009-10-29 05:00,29,115.31,115.31,115.31,115.31,162
20100301|2009-10-29 05:30,29,115.31,115.31,115.31,115.31,140
20100301|2009-10-29 07:30,29,115.15,115.15,115.03,115.03,167
20100301|2009-11-02 04:00,2,115.32,115.32,115.32,115.32,67
20100301|2009-11-03 03:00,3,115.47,115.47,115.47,115.47,1
20100301|2009-11-03 04:00,3,115.68,115.68,115.68,115.68,410
20100301|2009-11-05 07:30,5,114.82,114.82,114.77,114.77,44
20100301|2009-11-06 03:30,6,115.08,115.08,115.08,115.08,6
20100301|2009-11-09 01:00,9,115.05,115.05,115.05,115.05,2
20100301|2009-11-09 03:00,9,115.17,115.17,115.17,115.17,1
20100301|2009-11-09 04:30,9,115.2,115.2,115.2,115.2,5
20100301|2009-11-10 02:00,10,115.4,115.4,115.4,115.4,1
20100301|2009-11-10 03:30,10,115.44,115.44,115.43,115.43,2
20100301|2009-11-10 06:00,10,115.48,115.48,115.48,115.48,2
20100301|2009-11-10 09:30,10,115.51,115.52,115.51,115.52,333
20100301|2009-11-10 10:00,10,115.52,115.52,115.52,115.52,129
20100301|2009-11-10 11:00,10,115.43,115.43,115.43,115.43,700
20100301|2009-11-11 03:30,11,115.29,115.31,115.29,115.29,33
20100301|2009-11-11 04:00,11,115.3,115.3,115.3,115.3,700
20100301|2009-11-11 04:30,11,115.28,115.31,115.28,115.31,505
20100301|2009-11-11 07:00,11,115.5,115.51,115.5,115.51,12
20100301|2009-11-12 03:00,12,115.64,115.64,115.64,115.64,257
20100301|2009-11-12 07:30,12,115.41,115.41,115.41,115.41,1
20100301|2009-11-13 04:00,13,115.6,115.6,115.6,115.6,10
20100301|2009-11-13 05:00,13,115.58,115.58,115.58,115.58,2
20100301|2009-11-13 05:30,13,115.6,115.61,115.6,115.61,102
20100301|2009-11-16 02:30,16,115.63,115.63,115.63,115.63,1
20100301|2009-11-16 03:30,16,115.69,115.72,115.69,115.72,214
20100301|2009-11-16 05:00,16,115.7,115.7,115.7,115.7,7
20100301|2009-11-16 05:30,16,115.76,115.76,115.76,115.76,1
20100301|2009-11-16 06:00,16,115.76,115.76,115.76,115.76,1
20100301|2009-11-16 06:30,16,115.77,115.77,115.74,115.74,104
20100301|2009-11-16 07:30,16,115.75,115.78,115.75,115.78,73
20100301|2009-11-16 08:00,16,115.74,115.74,115.74,115.74,1
20100301|2009-11-16 09:00,16,115.75,115.75,115.75,115.75,62
20100301|2009-11-16 09:30,16,115.76,115.76,115.76,115.76,338
20100301|2009-11-16 10:00,16,115.74,115.74,115.74,115.74,85
20100301|2009-11-16 10:30,16,115.74,115.74,115.74,115.74,15
20100301|2009-11-16 11:00,16,115.76,115.76,115.76,115.76,31
20100301|2009-11-16 11:30,16,115.83,115.83,115.83,115.83,10
20100301|2009-11-17 03:30,17,115.72,115.72,115.72,115.72,20
20100301|2009-11-17 04:00,17,115.73,115.73,115.73,115.73,11
20100301|2009-11-17 04:30,17,115.72,115.73,115.71,115.73,25
20100301|2009-11-17 08:00,17,115.78,115.78,115.77,115.77,21
20100301|2009-11-17 08:30,17,115.79,115.79,115.79,115.79,24
20100301|2009-11-17 10:00,17,115.75,115.9,115.75,115.9,221
20100301|2009-11-17 12:00,17,115.89,115.89,115.89,115.89,1
20100301|2009-11-18 03:30,18,115.86,115.86,115.81,115.81,46
20100301|2009-11-18 04:00,18,115.81,115.81,115.81,115.81,2
20100301|2009-11-18 08:30,18,115.74,115.74,115.74,115.74,1
20100301|2009-11-18 11:00,18,115.88,115.88,115.86,115.86,3
20100301|2009-11-18 12:30,18,115.87,115.87,115.87,115.87,2
20100301|2009-11-18 14:30,18,115.82,115.82,115.82,115.82,1
20100301|2009-11-19 02:00,19,115.89,115.89,115.89,115.89,12
20100301|2009-11-19 02:30,19,115.84,115.84,115.84,115.84,10
20100301|2009-11-19 03:00,19,115.81,115.81,115.79,115.79,3
20100301|2009-11-19 03:30,19,115.78,115.78,115.78,115.78,1
20100301|2009-11-19 04:00,19,115.78,115.78,115.78,115.78,1
20100301|2009-11-19 05:30,19,115.84,115.84,115.84,115.84,2
20100301|2009-11-19 06:30,19,115.86,115.86,115.86,115.86,1
20100301|2009-11-19 08:30,19,115.96,115.96,115.95,115.95,2
20100301|2009-11-19 09:00,19,116.01,116.01,116.01,116.01,2
20100301|2009-11-20 03:30,20,115.94,115.94,115.93,115.93,7
20100301|2009-11-20 06:00,20,116.04,116.04,116.02,116.03,24
20100301|2009-11-20 06:30,20,116.02,116.03,116.02,116.02,22
20100301|2009-11-20 07:00,20,116.02,116.02,116.01,116.02,13
20100301|2009-11-20 07:30,20,115.95,115.95,115.95,115.95,2
20100301|2009-11-20 08:00,20,115.9,115.9,115.8,115.8,3
20100301|2009-11-20 08:30,20,115.8,115.8,115.8,115.8,7
20100301|2009-11-20 09:00,20,115.79,115.8,115.75,115.78,16
20100301|2009-11-20 09:30,20,115.83,115.85,115.81,115.85,33
20100301|2009-11-20 10:30,20,115.91,115.91,115.86,115.86,14
20100301|2009-11-20 13:30,20,115.88,115.88,115.88,115.88,1
20100301|2009-11-23 01:00,23,115.9,115.9,115.89,115.89,124
20100301|2009-11-23 01:30,23,115.82,115.82,115.82,115.82,1
20100301|2009-11-23 02:00,23,115.78,115.78,115.75,115.75,2
20100301|2009-11-23 02:30,23,115.67,115.67,115.67,115.67,1
20100301|2009-11-23 03:30,23,115.68,115.71,115.68,115.71,3
20100301|2009-11-23 05:00,23,115.69,115.69,115.69,115.69,100
20100301|2009-11-23 05:30,23,115.69,115.69,115.69,115.69,110
20100301|2009-11-23 07:00,23,115.65,115.65,115.65,115.65,5
20100301|2009-11-23 08:00,23,115.7,115.7,115.7,115.7,15
20100301|2009-11-23 08:30,23,115.71,115.71,115.71,115.71,20
20100301|2009-11-23 09:30,23,115.76,115.76,115.76,115.76,250
20100301|2009-11-23 10:00,23,115.73,115.73,115.73,115.73,25
20100301|2009-11-23 10:30,23,115.77,115.77,115.77,115.77,3
20100301|2009-11-23 11:00,23,115.76,115.76,115.76,115.76,7
20100301|2009-11-23 13:00,23,115.77,115.78,115.77,115.78,5
20100301|2009-11-24 01:00,24,115.88,115.88,115.88,115.88,37
20100301|2009-11-24 03:00,24,115.81,115.84,115.81,115.84,27
20100301|2009-11-24 03:30,24,115.85,115.85,115.82,115.83,12
20100301|2009-11-24 04:00,24,115.83,115.83,115.82,115.83,28
20100301|2009-11-24 04:30,24,115.84,115.88,115.82,115.88,1222
20100301|2009-11-24 05:00,24,115.88,115.92,115.88,115.92,908
20100301|2009-11-24 05:30,24,115.91,115.92,115.91,115.91,301
20100301|2009-11-24 06:00,24,115.9,115.9,115.88,115.88,300
20100301|2009-11-24 06:30,24,115.89,115.9,115.89,115.9,300
20100301|2009-11-24 07:00,24,115.89,115.89,115.89,115.89,12
20100301|2009-11-24 07:30,24,115.92,115.92,115.92,115.92,492
20100301|2009-11-24 08:00,24,115.92,115.92,115.88,115.88,4
20100301|2009-11-24 08:30,24,115.9,115.94,115.9,115.94,32
20100301|2009-11-24 09:00,24,115.95,115.97,115.95,115.96,11
20100301|2009-11-24 10:30,24,115.93,115.93,115.93,115.93,26
20100301|2009-11-24 11:30,24,115.95,115.95,115.95,115.95,1
20100301|2009-11-24 12:00,24,115.87,115.89,115.87,115.89,26
20100301|2009-11-24 12:30,24,115.89,115.92,115.89,115.92,81
20100301|2009-11-24 13:30,24,115.96,115.96,115.96,115.96,81
20100301|2009-11-25 01:00,25,115.92,115.92,115.89,115.89,277
20100301|2009-11-25 01:30,25,115.89,115.89,115.88,115.88,260
20100301|2009-11-25 02:00,25,115.87,115.87,115.84,115.84,130
20100301|2009-11-25 02:30,25,115.87,115.88,115.87,115.88,105
20100301|2009-11-25 03:00,25,115.89,115.89,115.89,115.89,5
20100301|2009-11-25 03:30,25,115.91,115.91,115.87,115.87,48
20100301|2009-11-25 04:30,25,115.9,115.9,115.89,115.89,1550
20100301|2009-11-25 05:00,25,115.93,115.98,115.93,115.98,815
20100301|2009-11-25 05:30,25,115.98,116,115.98,115.98,800
20100301|2009-11-25 06:00,25,115.96,115.98,115.96,115.97,610
20100301|2009-11-25 07:00,25,115.98,115.98,115.96,115.96,68
20100301|2009-11-25 07:30,25,115.92,115.96,115.91,115.91,70
20100301|2009-11-25 08:00,25,115.95,115.96,115.93,115.93,109
20100301|2009-11-25 08:30,25,115.95,115.95,115.93,115.93,197
20100301|2009-11-25 09:00,25,115.91,115.91,115.84,115.91,260
20100301|2009-11-25 10:00,25,115.89,115.89,115.89,115.89,8
20100301|2009-11-25 10:30,25,115.86,115.86,115.84,115.84,17
20100301|2009-11-25 11:00,25,115.82,115.82,115.8,115.8,50
20100301|2009-11-26 01:00,26,115.98,116.04,115.98,116.04,145
20100301|2009-11-26 01:30,26,116.02,116.02,116.01,116.01,69
20100301|2009-11-26 02:00,26,116,116,115.97,115.99,161
20100301|2009-11-26 02:30,26,116.03,116.05,116.03,116.05,505
20100301|2009-11-26 03:00,26,116.03,116.08,116.03,116.06,1627
20100301|2009-11-26 03:30,26,116.07,116.24,116.05,116.22,612
20100301|2009-11-26 04:00,26,116.21,116.29,116.2,116.29,87
20100301|2009-11-26 04:30,26,116.25,116.25,116.23,116.25,63
20100301|2009-11-26 05:00,26,116.2,116.24,116.2,116.24,211
20100301|2009-11-26 05:30,26,116.24,116.25,116.24,116.25,50
20100301|2009-11-26 06:00,26,116.26,116.26,116.25,116.25,20
20100301|2009-11-26 06:30,26,116.24,116.24,116.24,116.24,58
20100301|2009-11-26 07:00,26,116.26,116.26,116.26,116.26,2
20100301|2009-11-26 07:30,26,116.29,116.29,116.28,116.29,900
20100301|2009-11-26 08:00,26,116.3,116.32,116.3,116.32,226
20100301|2009-11-26 08:30,26,116.33,116.36,116.33,116.36,1094
20100301|2009-11-26 09:00,26,116.36,116.42,116.36,116.41,133
20100301|2009-11-26 09:30,26,116.41,116.42,116.41,116.42,135
20100301|2009-11-26 10:00,26,116.47,116.48,116.45,116.46,126
20100301|2009-11-26 10:30,26,116.42,116.42,116.4,116.4,118
20100301|2009-11-26 11:00,26,116.48,116.48,116.48,116.48,84
20100301|2009-11-26 12:00,26,116.44,116.44,116.44,116.44,1
20100301|2009-11-26 12:30,26,116.47,116.47,116.47,116.47,1
20100301|2009-11-26 13:30,26,116.49,116.49,116.49,116.49,1
20100301|2009-11-26 14:00,26,116.48,116.48,116.48,116.48,1
20100301|2009-11-26 14:30,26,116.48,116.48,116.48,116.48,1
20100301|2009-11-27 01:00,27,116.55,116.71,116.53,116.71,277
20100301|2009-11-27 01:30,27,116.72,116.88,116.68,116.78,494
20100301|2009-11-27 02:00,27,116.79,116.79,116.67,116.67,207
20100301|2009-11-27 02:30,27,116.67,116.72,116.67,116.71,229
20100301|2009-11-27 03:00,27,116.72,116.74,116.62,116.64,405
20100301|2009-11-27 03:30,27,116.62,116.65,116.59,116.61,428
20100301|2009-11-27 04:00,27,116.58,116.61,116.54,116.54,518
20100301|2009-11-27 04:30,27,116.57,116.58,116.56,116.56,129
20100301|2009-11-27 05:00,27,116.6,116.61,116.57,116.57,76
20100301|2009-11-27 05:30,27,116.6,116.6,116.44,116.47,140
20100301|2009-11-27 06:00,27,116.46,116.51,116.46,116.48,764
20100301|2009-11-27 07:00,27,116.48,116.48,116.44,116.44,949
20100301|2009-11-27 07:30,27,116.45,116.47,116.45,116.47,52
20100301|2009-11-27 08:00,27,116.5,116.55,116.48,116.48,136
20100301|2009-11-27 08:30,27,116.49,116.49,116.43,116.43,41
20100301|2009-11-27 09:00,27,116.43,116.44,116.38,116.44,162
20100301|2009-11-27 09:30,27,116.46,116.49,116.46,116.47,89
20100301|2009-11-27 10:00,27,116.42,116.51,116.41,116.51,65
20100301|2009-11-27 10:30,27,116.49,116.49,116.47,116.47,86
20100301|2009-11-27 11:30,27,116.5,116.57,116.5,116.57,202
20100301|2009-11-30 01:00,30,116.51,116.51,116.44,116.48,214
20100301|2009-11-30 01:30,30,116.48,116.52,116.48,116.52,383
20100301|2009-11-30 02:00,30,116.54,116.55,116.53,116.54,468
20100301|2009-11-30 02:30,30,116.55,116.59,116.53,116.54,134
20100301|2009-11-30 03:00,30,116.54,116.54,116.46,116.48,565
20100301|2009-11-30 03:30,30,116.48,116.57,116.48,116.55,961
20100301|2009-11-30 04:00,30,116.55,116.57,116.54,116.56,99
20100301|2009-11-30 04:30,30,116.53,116.53,116.47,116.47,20
20100301|2009-11-30 05:00,30,116.46,116.51,116.44,116.5,390
20100301|2009-11-30 05:30,30,116.5,116.53,116.48,116.48,23
20100301|2009-11-30 06:00,30,116.5,116.5,116.49,116.5,157
20100301|2009-11-30 06:30,30,116.51,116.51,116.48,116.48,102
20100301|2009-11-30 07:00,30,116.47,116.49,116.46,116.47,273
20100301|2009-11-30 07:30,30,116.47,116.49,116.46,116.46,94
20100301|2009-11-30 08:00,30,116.48,116.52,116.48,116.51,507
20100301|2009-11-30 08:30,30,116.54,116.57,116.52,116.55,939
20100301|2009-11-30 09:00,30,116.55,116.6,116.54,116.57,849
20100301|2009-11-30 09:30,30,116.55,116.6,116.55,116.59,503
20100301|2009-11-30 10:00,30,116.58,116.62,116.56,116.61,488
20100301|2009-11-30 10:30,30,116.6,116.61,116.57,116.61,249
20100301|2009-11-30 11:00,30,116.6,116.64,116.58,116.61,218
20100301|2009-11-30 11:30,30,116.63,116.63,116.61,116.61,34
20100301|2009-11-30 12:00,30,116.61,116.61,116.59,116.61,88
20100301|2009-11-30 12:30,30,116.61,116.62,116.61,116.62,18
20100301|2009-11-30 13:00,30,116.62,116.62,116.6,116.6,5
20100301|2009-11-30 13:30,30,116.6,116.61,116.6,116.6,5
20100301|2009-11-30 14:00,30,116.6,116.63,116.6,116.62,18
20100301|2009-12-01 01:00,1,116.7,116.7,116.64,116.66,690
20100301|2009-12-01 01:30,1,116.64,116.64,116.58,116.58,268
20100301|2009-12-01 02:00,1,116.6,116.6,116.54,116.54,151
20100301|2009-12-01 02:30,1,116.53,116.53,116.48,116.52,1790
20100301|2009-12-01 03:00,1,116.51,116.57,116.51,116.56,849
20100301|2009-12-01 03:30,1,116.57,116.57,116.52,116.52,720
20100301|2009-12-01 04:00,1,116.53,116.56,116.51,116.56,352
20100301|2009-12-01 04:30,1,116.58,116.61,116.57,116.59,1224
20100301|2009-12-01 05:00,1,116.57,116.6,116.57,116.59,720
20100301|2009-12-01 05:30,1,116.59,116.59,116.53,116.54,379
20100301|2009-12-01 06:00,1,116.54,116.54,116.53,116.53,195
20100301|2009-12-01 06:30,1,116.52,116.57,116.52,116.57,468
20100301|2009-12-01 07:00,1,116.6,116.61,116.58,116.61,260
20100301|2009-12-01 07:30,1,116.62,116.68,116.62,116.65,3007
20100301|2009-12-01 08:00,1,116.65,116.67,116.63,116.67,998
20100301|2009-12-01 08:30,1,116.67,116.73,116.65,116.72,724
20100301|2009-12-01 09:00,1,116.74,116.76,116.67,116.7,919
20100301|2009-12-01 09:30,1,116.7,116.79,116.7,116.77,1156
20100301|2009-12-01 10:00,1,116.76,116.77,116.68,116.68,2743
20100301|2009-12-01 10:30,1,116.69,116.7,116.68,116.69,218
20100301|2009-12-01 11:00,1,116.7,116.7,116.66,116.66,155
20100301|2009-12-01 11:30,1,116.66,116.67,116.65,116.67,40
20100301|2009-12-01 12:30,1,116.65,116.65,116.65,116.65,8
20100301|2009-12-01 13:00,1,116.65,116.65,116.63,116.63,36
20100301|2009-12-01 13:30,1,116.65,116.65,116.59,116.59,156
20100301|2009-12-01 14:00,1,116.58,116.61,116.58,116.61,3
20100301|2009-12-01 14:30,1,116.59,116.59,116.59,116.59,2
20100301|2009-12-02 01:00,2,116.53,116.57,116.53,116.54,1517
20100301|2009-12-02 01:30,2,116.54,116.57,116.52,116.54,1479
20100301|2009-12-02 02:00,2,116.55,116.64,116.55,116.63,1322
20100301|2009-12-02 02:30,2,116.63,116.64,116.55,116.56,916
20100301|2009-12-02 03:00,2,116.55,116.58,116.54,116.56,549
20100301|2009-12-02 03:30,2,116.57,116.57,116.53,116.54,1085
20100301|2009-12-02 04:00,2,116.54,116.55,116.52,116.54,1822
20100301|2009-12-02 04:30,2,116.54,116.57,116.54,116.55,1469
20100301|2009-12-02 05:00,2,116.55,116.57,116.54,116.56,232
20100301|2009-12-02 05:30,2,116.56,116.56,116.5,116.51,689
20100301|2009-12-02 06:00,2,116.51,116.55,116.51,116.55,1928
20100301|2009-12-02 06:30,2,116.57,116.6,116.56,116.59,930
20100301|2009-12-02 07:00,2,116.59,116.63,116.56,116.6,1476
20100301|2009-12-02 07:30,2,116.61,116.68,116.59,116.67,1813
20100301|2009-12-02 08:00,2,116.67,116.7,116.64,116.69,1437
20100301|2009-12-02 08:30,2,116.68,116.71,116.66,116.68,1199
20100301|2009-12-02 09:00,2,116.68,116.68,116.61,116.61,3802
20100301|2009-12-02 09:30,2,116.61,116.67,116.59,116.66,6370
20100301|2009-12-02 10:00,2,116.67,116.75,116.66,116.7,5787
20100301|2009-12-02 10:30,2,116.69,116.72,116.69,116.72,1186
20100301|2009-12-02 11:00,2,116.73,116.76,116.71,116.75,858
20100301|2009-12-02 11:30,2,116.75,116.75,116.7,116.7,606
20100301|2009-12-02 12:00,2,116.71,116.73,116.7,116.71,101
20100301|2009-12-02 12:30,2,116.72,116.72,116.67,116.67,351
20100301|2009-12-02 13:00,2,116.67,116.68,116.64,116.64,288
20100301|2009-12-02 13:30,2,116.63,116.63,116.61,116.61,7
20100301|2009-12-02 14:00,2,116.6,116.6,116.59,116.6,31
20100301|2009-12-02 14:30,2,116.58,116.58,116.57,116.57,264
20100301|2009-12-03 01:00,3,116.51,116.51,116.44,116.47,7854
20100301|2009-12-03 01:30,3,116.46,116.46,116.38,116.39,7929
20100301|2009-12-03 02:00,3,116.39,116.45,116.38,116.39,7419
20100301|2009-12-03 02:30,3,116.39,116.42,116.34,116.35,9508
20100301|2009-12-03 03:00,3,116.35,116.37,116.26,116.29,8168
20100301|2009-12-03 03:30,3,116.29,116.29,116.22,116.24,7254
20100301|2009-12-03 04:00,3,116.24,116.31,116.2,116.27,7710
20100301|2009-12-03 04:30,3,116.27,116.28,116.23,116.28,5954
20100301|2009-12-03 05:00,3,116.28,116.29,116.26,116.28,3370
20100301|2009-12-03 05:30,3,116.29,116.38,116.28,116.38,3612
20100301|2009-12-03 06:00,3,116.38,116.38,116.36,116.37,3464
20100301|2009-12-03 06:30,3,116.36,116.37,116.34,116.36,1411
20100301|2009-12-03 07:00,3,116.37,116.38,116.3,116.32,5613
20100301|2009-12-03 07:30,3,116.3,116.5,116.17,116.29,23381
20100301|2009-12-03 08:00,3,116.29,116.41,116.26,116.3,8024
20100301|2009-12-03 08:30,3,116.31,116.36,116.26,116.34,5723
20100301|2009-12-03 09:00,3,116.36,116.45,116.35,116.37,11865
20100301|2009-12-03 09:30,3,116.37,116.48,116.37,116.48,9755
20100301|2009-12-03 10:00,3,116.48,116.52,116.45,116.46,23219
20100301|2009-12-03 10:30,3,116.46,116.49,116.45,116.49,3496
20100301|2009-12-03 11:00,3,116.48,116.51,116.48,116.49,1344
20100301|2009-12-03 11:30,3,116.5,116.5,116.46,116.47,674
20100301|2009-12-03 12:00,3,116.47,116.49,116.47,116.48,75
20100301|2009-12-03 12:30,3,116.48,116.48,116.47,116.47,43
20100301|2009-12-03 13:00,3,116.48,116.48,116.47,116.47,13
20100301|2009-12-03 13:30,3,116.48,116.48,116.46,116.46,43
20100301|2009-12-03 14:00,3,116.47,116.47,116.45,116.45,3
20100301|2009-12-03 14:30,3,116.46,116.47,116.45,116.46,31
20100301|2009-12-04 01:00,4,116.49,116.54,116.47,116.52,4255
20100301|2009-12-04 01:30,4,116.53,116.54,116.48,116.54,4286
20100301|2009-12-04 02:00,4,116.55,116.57,116.51,116.55,5565
20100301|2009-12-04 02:30,4,116.56,116.56,116.53,116.56,3948
20100301|2009-12-04 03:00,4,116.56,116.59,116.55,116.55,6183
20100301|2009-12-04 03:30,4,116.55,116.61,116.55,116.58,7269
20100301|2009-12-04 04:00,4,116.58,116.6,116.54,116.57,5921
20100301|2009-12-04 04:30,4,116.57,116.59,116.56,116.58,4751
20100301|2009-12-04 05:00,4,116.57,116.59,116.55,116.55,3947
20100301|2009-12-04 05:30,4,116.56,116.59,116.55,116.58,4654
20100301|2009-12-04 06:00,4,116.57,116.57,116.54,116.55,2573
20100301|2009-12-04 06:30,4,116.56,116.56,116.54,116.56,4292
20100301|2009-12-04 07:00,4,116.55,116.63,116.52,116.53,15726
20100301|2009-12-04 07:30,4,116.51,116.52,116.13,116.17,38730
20100301|2009-12-04 08:00,4,116.16,116.17,115.98,116.07,28440
20100301|2009-12-04 08:30,4,116.08,116.1,116.04,116.08,11423
20100301|2009-12-04 09:00,4,116.08,116.08,115.96,116,26456
20100301|2009-12-04 09:30,4,116.01,116.08,116,116.07,10953
20100301|2009-12-04 10:00,4,116.06,116.08,116.03,116.04,8158
20100301|2009-12-04 10:30,4,116.04,116.09,116.04,116.06,6502
20100301|2009-12-04 11:00,4,116.06,116.07,116.03,116.04,3409
20100301|2009-12-04 11:30,4,116.05,116.09,116.05,116.08,2462
20100301|2009-12-04 12:00,4,116.08,116.09,116.05,116.07,482
20100301|2009-12-04 12:30,4,116.08,116.09,116.07,116.09,184
20100301|2009-12-04 13:00,4,116.09,116.1,116.08,116.08,174
20100301|2009-12-04 13:30,4,116.08,116.08,116.05,116.05,189
20100301|2009-12-04 14:00,4,116.04,116.06,116.03,116.05,62
20100301|2009-12-04 14:30,4,116.04,116.09,116.02,116.09,235
20100301|2009-12-07 01:00,7,115.99,116.11,115.99,116.06,14088
20100301|2009-12-07 01:30,7,116.05,116.06,116.01,116.03,11572
20100301|2009-12-07 02:00,7,116.03,116.08,116.01,116.08,19411
20100301|2009-12-07 02:30,7,116.08,116.14,116.07,116.09,19212
20100301|2009-12-07 03:00,7,116.09,116.12,116.09,116.11,19797
20100301|2009-12-07 03:30,7,116.11,116.12,116.07,116.08,15122
20100301|2009-12-07 04:00,7,116.08,116.09,116.04,116.05,15155
20100301|2009-12-07 04:30,7,116.05,116.1,116.04,116.09,14402
20100301|2009-12-07 05:00,7,116.1,116.18,116.09,116.17,17739
20100301|2009-12-07 05:30,7,116.17,116.26,116.15,116.23,30289
20100301|2009-12-07 06:00,7,116.23,116.28,116.22,116.26,15261
20100301|2009-12-07 06:30,7,116.26,116.27,116.22,116.22,8972
20100301|2009-12-07 07:00,7,116.21,116.24,116.19,116.24,12714
20100301|2009-12-07 07:30,7,116.23,116.24,116.21,116.21,20060
20100301|2009-12-07 08:00,7,116.22,116.25,116.21,116.22,14483
20100301|2009-12-07 08:30,7,116.22,116.3,116.22,116.3,19400
20100301|2009-12-07 09:00,7,116.3,116.34,116.28,116.31,23853
20100301|2009-12-07 09:30,7,116.31,116.36,116.27,116.3,16460
20100301|2009-12-07 10:00,7,116.29,116.34,116.29,116.31,13379
20100301|2009-12-07 10:30,7,116.31,116.33,116.3,116.33,6250
20100301|2009-12-07 11:00,7,116.33,116.35,116.33,116.35,4290
20100301|2009-12-07 11:30,7,116.35,116.36,116.32,116.33,3462
20100301|2009-12-07 12:00,7,116.33,116.33,116.32,116.33,1534
20100301|2009-12-07 12:30,7,116.33,116.33,116.31,116.33,594
20100301|2009-12-07 13:00,7,116.34,116.36,116.31,116.32,803
20100301|2009-12-07 13:30,7,116.32,116.36,116.32,116.35,297
20100301|2009-12-07 14:00,7,116.33,116.36,116.33,116.34,375
20100301|2009-12-07 14:30,7,116.35,116.37,116.34,116.35,186
20100301|2009-12-08 01:00,8,116.36,116.36,116.3,116.31,8117
20100301|2009-12-08 01:30,8,116.3,116.43,116.29,116.42,11855
20100301|2009-12-08 02:00,8,116.42,116.46,116.37,116.4,22663
20100301|2009-12-08 02:30,8,116.4,116.46,116.37,116.45,17556
20100301|2009-12-08 03:00,8,116.44,116.46,116.41,116.42,12591
20100301|2009-12-08 03:30,8,116.42,116.44,116.4,116.44,13849
20100301|2009-12-08 04:00,8,116.44,116.59,116.41,116.58,32964
20100301|2009-12-08 04:30,8,116.59,116.65,116.53,116.63,26050
20100301|2009-12-08 05:00,8,116.63,116.71,116.63,116.67,31723
20100301|2009-12-08 05:30,8,116.68,116.7,116.63,116.68,20194
20100301|2009-12-08 06:00,8,116.68,116.83,116.68,116.83,29261
20100301|2009-12-08 06:30,8,116.83,116.86,116.73,116.73,42476
20100301|2009-12-08 07:00,8,116.73,116.76,116.69,116.74,22209
20100301|2009-12-08 07:30,8,116.74,116.75,116.7,116.74,17162
20100301|2009-12-08 08:00,8,116.75,116.75,116.7,116.74,17077
20100301|2009-12-08 08:30,8,116.73,116.83,116.72,116.78,28436
20100301|2009-12-08 09:00,8,116.77,116.81,116.74,116.78,20646
20100301|2009-12-08 09:30,8,116.77,116.79,116.74,116.76,17060
20100301|2009-12-08 10:00,8,116.76,116.8,116.73,116.78,14172
20100301|2009-12-08 10:30,8,116.77,116.78,116.73,116.76,7707
20100301|2009-12-08 11:00,8,116.75,116.77,116.74,116.76,6135
20100301|2009-12-08 11:30,8,116.75,116.79,116.75,116.77,2655
20100301|2009-12-08 12:00,8,116.77,116.78,116.74,116.78,1195
20100301|2009-12-08 12:30,8,116.77,116.78,116.74,116.75,444
20100301|2009-12-08 13:00,8,116.74,116.78,116.74,116.77,308
20100301|2009-12-08 13:30,8,116.77,116.78,116.76,116.77,148
20100301|2009-12-08 14:00,8,116.77,116.77,116.75,116.76,272
20100301|2009-12-08 14:30,8,116.76,116.76,116.74,116.74,458
20100301|2009-12-09 01:00,9,116.71,116.72,116.64,116.65,11284
20100301|2009-12-09 01:30,9,116.64,116.73,116.64,116.72,6167
20100301|2009-12-09 02:00,9,116.72,116.73,116.66,116.68,11154
20100301|2009-12-09 02:30,9,116.69,116.76,116.67,116.75,11471
20100301|2009-12-09 03:00,9,116.75,116.89,116.73,116.88,27202
20100301|2009-12-09 03:30,9,116.88,116.88,116.79,116.79,20485
20100301|2009-12-09 04:00,9,116.79,116.81,116.76,116.77,24856
20100301|2009-12-09 04:30,9,116.78,116.81,116.77,116.79,15412
20100301|2009-12-09 05:00,9,116.79,116.79,116.73,116.77,10054
20100301|2009-12-09 05:30,9,116.77,116.78,116.71,116.71,10712
20100301|2009-12-09 06:00,9,116.71,116.73,116.68,116.73,11369
20100301|2009-12-09 06:30,9,116.72,116.75,116.66,116.72,12664
20100301|2009-12-09 07:00,9,116.72,116.78,116.71,116.76,13685
20100301|2009-12-09 07:30,9,116.77,116.79,116.75,116.78,16685
20100301|2009-12-09 08:00,9,116.79,116.9,116.79,116.88,24749
20100301|2009-12-09 08:30,9,116.88,116.95,116.85,116.87,27851
20100301|2009-12-09 09:00,9,116.87,116.92,116.83,116.92,15840
20100301|2009-12-09 09:30,9,116.92,116.93,116.85,116.88,15190
20100301|2009-12-09 10:00,9,116.89,116.89,116.84,116.87,11178
20100301|2009-12-09 10:30,9,116.88,116.91,116.87,116.88,7500
20100301|2009-12-09 11:00,9,116.89,116.91,116.87,116.88,4322
20100301|2009-12-09 11:30,9,116.89,116.94,116.88,116.92,5139
20100301|2009-12-09 12:00,9,116.92,116.92,116.85,116.87,4953
20100301|2009-12-09 12:30,9,116.88,116.91,116.87,116.91,828
20100301|2009-12-09 13:00,9,116.92,116.92,116.88,116.89,135
20100301|2009-12-09 13:30,9,116.9,116.9,116.87,116.87,288
20100301|2009-12-09 14:00,9,116.88,116.88,116.85,116.87,301
20100301|2009-12-09 14:30,9,116.86,116.88,116.86,116.87,496
20100301|2009-12-10 01:00,10,116.88,116.88,116.8,116.81,10510
20100301|2009-12-10 01:30,10,116.81,116.88,116.8,116.85,6211
20100301|2009-12-10 02:00,10,116.85,116.93,116.82,116.86,13041
20100301|2009-12-10 02:30,10,116.86,116.86,116.8,116.82,18135
20100301|2009-12-10 03:00,10,116.82,116.84,116.72,116.75,25291
20100301|2009-12-10 03:30,10,116.75,116.84,116.75,116.83,24293
20100301|2009-12-10 04:00,10,116.82,116.84,116.77,116.8,22598
20100301|2009-12-10 04:30,10,116.8,116.84,116.77,116.78,22278
20100301|2009-12-10 05:00,10,116.78,116.8,116.76,116.78,16011
20100301|2009-12-10 05:30,10,116.78,116.79,116.76,116.78,5757
20100301|2009-12-10 06:00,10,116.77,116.79,116.73,116.77,12881
20100301|2009-12-10 06:30,10,116.76,116.78,116.7,116.71,20056
20100301|2009-12-10 07:00,10,116.71,116.73,116.68,116.73,18682
20100301|2009-12-10 07:30,10,116.73,116.79,116.69,116.73,23656
20100301|2009-12-10 08:00,10,116.74,116.8,116.72,116.77,18765
20100301|2009-12-10 08:30,10,116.77,116.77,116.68,116.74,23806
20100301|2009-12-10 09:00,10,116.74,116.76,116.72,116.72,18784
20100301|2009-12-10 09:30,10,116.73,116.73,116.63,116.65,26731
20100301|2009-12-10 10:00,10,116.66,116.66,116.58,116.58,26884
20100301|2009-12-10 10:30,10,116.58,116.65,116.57,116.65,13291
20100301|2009-12-10 11:00,10,116.64,116.65,116.6,116.6,3000
20100301|2009-12-10 11:30,10,116.61,116.63,116.6,116.62,2541
20100301|2009-12-10 12:00,10,116.62,116.71,116.56,116.66,6538
20100301|2009-12-10 12:30,10,116.66,116.7,116.65,116.69,910
20100301|2009-12-10 13:00,10,116.69,116.72,116.69,116.69,188
20100301|2009-12-10 13:30,10,116.7,116.71,116.68,116.7,187
20100301|2009-12-10 14:00,10,116.7,116.7,116.68,116.69,74
20100301|2009-12-10 14:30,10,116.68,116.7,116.66,116.66,243
20100301|2009-12-11 01:00,11,116.6,116.62,116.49,116.52,22020
20100301|2009-12-11 01:30,11,116.53,116.54,116.46,116.5,13958
20100301|2009-12-11 02:00,11,116.49,116.55,116.47,116.5,17457
20100301|2009-12-11 02:30,11,116.5,116.51,116.44,116.48,25016
20100301|2009-12-11 03:00,11,116.49,116.49,116.37,116.4,21153
20100301|2009-12-11 03:30,11,116.39,116.44,116.38,116.42,15830
20100301|2009-12-11 04:00,11,116.42,116.44,116.4,116.43,9562
20100301|2009-12-11 04:30,11,116.43,116.47,116.43,116.47,6028
20100301|2009-12-11 05:00,11,116.47,116.48,116.42,116.48,12027
20100301|2009-12-11 05:30,11,116.47,116.5,116.47,116.49,6153
20100301|2009-12-11 06:00,11,116.49,116.5,116.46,116.46,8216
20100301|2009-12-11 06:30,11,116.47,116.47,116.44,116.46,8775
20100301|2009-12-11 07:00,11,116.46,116.49,116.43,116.44,13341
20100301|2009-12-11 07:30,11,116.44,116.48,116.31,116.45,48929
20100301|2009-12-11 08:00,11,116.44,116.48,116.4,116.44,15269
20100301|2009-12-11 08:30,11,116.44,116.46,116.39,116.42,19157
20100301|2009-12-11 09:00,11,116.42,116.44,116.39,116.42,15776
20100301|2009-12-11 09:30,11,116.42,116.44,116.4,116.4,10625
20100301|2009-12-11 10:00,11,116.4,116.53,116.4,116.52,14219
20100301|2009-12-11 10:30,11,116.52,116.54,116.49,116.49,9603
20100301|2009-12-11 11:00,11,116.49,116.53,116.48,116.48,3399
20100301|2009-12-11 11:30,11,116.49,116.51,116.48,116.48,3325
20100301|2009-12-11 12:00,11,116.48,116.5,116.48,116.49,873
20100301|2009-12-11 12:30,11,116.5,116.52,116.5,116.5,409
20100301|2009-12-11 13:00,11,116.52,116.52,116.5,116.51,108
20100301|2009-12-11 13:30,11,116.51,116.53,116.51,116.51,198
20100301|2009-12-11 14:00,11,116.52,116.53,116.51,116.51,107
20100301|2009-12-11 14:30,11,116.5,116.54,116.5,116.54,351
20100301|2009-12-14 01:00,14,116.48,116.51,116.45,116.48,4866
20100301|2009-12-14 01:30,14,116.49,116.5,116.43,116.44,4727
20100301|2009-12-14 02:00,14,116.44,116.44,116.38,116.42,13425
20100301|2009-12-14 02:30,14,116.43,116.55,116.4,116.51,12291
20100301|2009-12-14 03:00,14,116.5,116.65,116.49,116.6,22891
20100301|2009-12-14 03:30,14,116.6,116.66,116.57,116.65,13895
20100301|2009-12-14 04:00,14,116.66,116.66,116.57,116.57,14919
20100301|2009-12-14 04:30,14,116.58,116.64,116.57,116.61,12659
20100301|2009-12-14 05:00,14,116.62,116.63,116.6,116.63,6387
20100301|2009-12-14 05:30,14,116.62,116.64,116.59,116.6,7878
20100301|2009-12-14 06:00,14,116.6,116.65,116.59,116.64,9890
20100301|2009-12-14 06:30,14,116.63,116.68,116.62,116.67,7829
20100301|2009-12-14 07:00,14,116.66,116.68,116.64,116.65,9833
20100301|2009-12-14 07:30,14,116.64,116.66,116.61,116.64,14080
20100301|2009-12-14 08:00,14,116.63,116.67,116.62,116.66,13820
20100301|2009-12-14 08:30,14,116.67,116.68,116.56,116.56,16989
20100301|2009-12-14 09:00,14,116.56,116.61,116.56,116.59,14499
20100301|2009-12-14 09:30,14,116.59,116.61,116.57,116.59,9800
20100301|2009-12-14 10:00,14,116.59,116.64,116.58,116.62,14515
20100301|2009-12-14 10:30,14,116.62,116.67,116.62,116.65,6052
20100301|2009-12-14 11:00,14,116.65,116.68,116.64,116.65,4870
20100301|2009-12-14 11:30,14,116.66,116.66,116.58,116.58,3156
20100301|2009-12-14 12:00,14,116.59,116.6,116.58,116.59,1192
20100301|2009-12-14 12:30,14,116.59,116.6,116.58,116.58,199
20100301|2009-12-14 13:00,14,116.59,116.61,116.59,116.59,251
20100301|2009-12-14 13:30,14,116.58,116.59,116.57,116.58,442
20100301|2009-12-14 14:00,14,116.58,116.58,116.57,116.58,50
20100301|2009-12-14 14:30,14,116.57,116.58,116.56,116.58,384
20100301|2009-12-15 01:00,15,116.57,116.57,116.49,116.51,5147
20100301|2009-12-15 01:30,15,116.52,116.53,116.48,116.5,5968
20100301|2009-12-15 02:00,15,116.49,116.56,116.43,116.54,19905
20100301|2009-12-15 02:30,15,116.54,116.67,116.54,116.65,22606
20100301|2009-12-15 03:00,15,116.65,116.74,116.64,116.7,25599
20100301|2009-12-15 03:30,15,116.7,116.71,116.64,116.66,19795
20100301|2009-12-15 04:00,15,116.67,116.68,116.62,116.64,13274
20100301|2009-12-15 04:30,15,116.64,116.7,116.63,116.67,11941
20100301|2009-12-15 05:00,15,116.67,116.67,116.63,116.65,11302
20100301|2009-12-15 05:30,15,116.65,116.65,116.61,116.64,8243
20100301|2009-12-15 06:00,15,116.63,116.66,116.62,116.63,6845
20100301|2009-12-15 06:30,15,116.63,116.63,116.52,116.55,20736
20100301|2009-12-15 07:00,15,116.55,116.58,116.46,116.5,23013
20100301|2009-12-15 07:30,15,116.48,116.57,116.46,116.46,25880
20100301|2009-12-15 08:00,15,116.46,116.52,116.44,116.46,21119
20100301|2009-12-15 08:30,15,116.47,116.52,116.45,116.5,15661
20100301|2009-12-15 09:00,15,116.5,116.51,116.41,116.43,19700
20100301|2009-12-15 09:30,15,116.42,116.46,116.34,116.38,43584
20100301|2009-12-15 10:00,15,116.39,116.39,116.32,116.37,20515
20100301|2009-12-15 10:30,15,116.37,116.38,116.32,116.34,9187
20100301|2009-12-15 11:00,15,116.34,116.37,116.31,116.37,5532
20100301|2009-12-15 11:30,15,116.37,116.39,116.36,116.38,1682
20100301|2009-12-15 12:00,15,116.38,116.4,116.37,116.4,1441
20100301|2009-12-15 12:30,15,116.4,116.4,116.38,116.38,593
20100301|2009-12-15 13:00,15,116.38,116.39,116.37,116.38,317
20100301|2009-12-15 13:30,15,116.37,116.38,116.36,116.38,132
20100301|2009-12-15 14:00,15,116.38,116.39,116.38,116.39,234
20100301|2009-12-15 14:30,15,116.39,116.44,116.39,116.42,781
20100301|2009-12-16 01:00,16,116.47,116.48,116.44,116.44,8322
20100301|2009-12-16 01:30,16,116.45,116.49,116.44,116.45,8713
20100301|2009-12-16 02:00,16,116.45,116.54,116.44,116.49,17510
20100301|2009-12-16 02:30,16,116.49,116.52,116.46,116.47,13914
20100301|2009-12-16 03:00,16,116.46,116.53,116.46,116.5,13472
20100301|2009-12-16 03:30,16,116.5,116.52,116.47,116.48,11328
20100301|2009-12-16 04:00,16,116.48,116.54,116.44,116.47,26317
20100301|2009-12-16 04:30,16,116.46,116.47,116.3,116.34,32901
20100301|2009-12-16 05:00,16,116.34,116.38,116.32,116.37,15761
20100301|2009-12-16 05:30,16,116.37,116.4,116.35,116.4,8231
20100301|2009-12-16 06:00,16,116.4,116.43,116.38,116.42,7619
20100301|2009-12-16 06:30,16,116.42,116.47,116.41,116.46,8086
20100301|2009-12-16 07:00,16,116.47,116.47,116.41,116.43,10417
20100301|2009-12-16 07:30,16,116.43,116.54,116.42,116.52,31592
20100301|2009-12-16 08:00,16,116.53,116.64,116.52,116.63,32656
20100301|2009-12-16 08:30,16,116.62,116.64,116.58,116.63,11649
20100301|2009-12-16 09:00,16,116.63,116.64,116.59,116.62,15906
20100301|2009-12-16 09:30,16,116.62,116.67,116.59,116.66,12419
20100301|2009-12-16 10:00,16,116.66,116.71,116.6,116.69,18281
20100301|2009-12-16 10:30,16,116.69,116.72,116.67,116.71,7989
20100301|2009-12-16 11:00,16,116.72,116.76,116.71,116.75,10577
20100301|2009-12-16 11:30,16,116.75,116.76,116.71,116.73,2599
20100301|2009-12-16 12:00,16,116.73,116.74,116.71,116.72,615
20100301|2009-12-16 12:30,16,116.73,116.73,116.7,116.71,818
20100301|2009-12-16 13:00,16,116.71,116.76,116.67,116.68,1157
20100301|2009-12-16 13:30,16,116.68,116.68,116.62,116.62,923
20100301|2009-12-16 14:00,16,116.62,116.65,116.61,116.63,208
20100301|2009-12-16 14:30,16,116.65,116.67,116.6,116.62,481
20100301|2009-12-17 01:00,17,116.62,116.74,116.62,116.72,12450
20100301|2009-12-17 01:30,17,116.72,116.77,116.71,116.76,8479
20100301|2009-12-17 02:00,17,116.75,116.87,116.75,116.81,32532
20100301|2009-12-17 02:30,17,116.82,116.86,116.77,116.8,12072
20100301|2009-12-17 03:00,17,116.81,116.84,116.79,116.8,6549
20100301|2009-12-17 03:30,17,116.8,116.85,116.77,116.84,14169
20100301|2009-12-17 04:00,17,116.85,116.92,116.83,116.89,17902
20100301|2009-12-17 04:30,17,116.88,117.06,116.87,117.01,39251
20100301|2009-12-17 05:00,17,117.01,117.05,116.99,117.02,15932
20100301|2009-12-17 05:30,17,117.03,117.05,116.99,116.99,12316
20100301|2009-12-17 06:00,17,116.98,117.05,116.96,117.05,11363
20100301|2009-12-17 06:30,17,117.05,117.06,117.02,117.04,10037
20100301|2009-12-17 07:00,17,117.05,117.05,117,117,12232
20100301|2009-12-17 07:30,17,116.99,117.04,116.99,117,14033
20100301|2009-12-17 08:00,17,117.01,117.1,117,117.08,15571
20100301|2009-12-17 08:30,17,117.09,117.1,117.02,117.07,18981
20100301|2009-12-17 09:00,17,117.07,117.1,116.95,117,33419
20100301|2009-12-17 09:30,17,116.99,117.04,116.98,116.99,10116
20100301|2009-12-17 10:00,17,116.99,117.07,116.97,117.05,15394
20100301|2009-12-17 10:30,17,117.04,117.08,117.03,117.05,7970
20100301|2009-12-17 11:00,17,117.06,117.09,117.04,117.06,2938
20100301|2009-12-17 11:30,17,117.07,117.09,117.03,117.04,2319
20100301|2009-12-17 12:00,17,117.04,117.05,117.03,117.04,1050
20100301|2009-12-17 12:30,17,117.03,117.05,117.02,117.03,294
20100301|2009-12-17 13:00,17,117.04,117.04,117.02,117.04,207
20100301|2009-12-17 13:30,17,117.04,117.06,117.03,117.04,986
20100301|2009-12-17 14:00,17,117.04,117.04,117.03,117.03,235
20100301|2009-12-17 14:30,17,117.03,117.05,117.02,117.03,355
20100301|2009-12-18 01:00,18,117.05,117.06,117,117.01,4412
20100301|2009-12-18 01:30,18,117,117.03,116.97,117,8625
20100301|2009-12-18 02:00,18,117,117.05,116.98,117.01,10639
20100301|2009-12-18 02:30,18,117.01,117.19,117.01,117.02,28406
20100301|2009-12-18 03:00,18,117.02,117.07,116.95,117.04,19168
20100301|2009-12-18 03:30,18,117.04,117.06,117.02,117.06,15808
20100301|2009-12-18 04:00,18,117.06,117.08,116.99,117,8684
20100301|2009-12-18 04:30,18,117.01,117.03,116.96,117.02,11668
20100301|2009-12-18 05:00,18,117.02,117.07,117.01,117.07,6728
20100301|2009-12-18 05:30,18,117.07,117.11,117.05,117.11,9339
20100301|2009-12-18 06:00,18,117.11,117.12,117.07,117.08,8158
20100301|2009-12-18 06:30,18,117.08,117.11,117.07,117.11,8099
20100301|2009-12-18 07:00,18,117.11,117.11,117.04,117.05,11727
20100301|2009-12-18 07:30,18,117.04,117.05,117.02,117.03,14392
20100301|2009-12-18 08:00,18,117.03,117.08,117.02,117.06,13180
20100301|2009-12-18 08:30,18,117.07,117.1,117.06,117.08,11289
20100301|2009-12-18 09:00,18,117.08,117.14,117.06,117.11,10512
20100301|2009-12-18 09:30,18,117.11,117.12,117.04,117.05,14412
20100301|2009-12-18 10:00,18,117.06,117.09,117.02,117.06,12386
20100301|2009-12-18 10:30,18,117.06,117.08,117.04,117.05,3449
20100301|2009-12-18 11:00,18,117.05,117.05,117.02,117.03,2109
20100301|2009-12-18 11:30,18,117.04,117.04,117.02,117.02,2760
20100301|2009-12-18 12:00,18,117.02,117.03,117.01,117.02,846
20100301|2009-12-18 12:30,18,117.03,117.03,117.02,117.03,61
20100301|2009-12-18 13:00,18,117.03,117.03,117.02,117.03,88
20100301|2009-12-18 13:30,18,117.03,117.04,117.01,117.03,199
20100301|2009-12-18 14:00,18,117.02,117.05,117.02,117.05,269
20100301|2009-12-18 14:30,18,117.05,117.05,117.03,117.05,177
20100301|2009-12-21 01:00,21,117.03,117.07,117.02,117.02,2947
20100301|2009-12-21 01:30,21,117.02,117.05,117.01,117.04,1908
20100301|2009-12-21 02:00,21,117.04,117.06,116.98,116.99,8704
20100301|2009-12-21 02:30,21,116.99,117,116.9,116.93,15849
20100301|2009-12-21 03:00,21,116.93,116.99,116.92,116.98,5308
20100301|2009-12-21 03:30,21,116.98,117.05,116.97,117,10496
20100301|2009-12-21 04:00,21,117,117.03,116.99,117.01,9624
20100301|2009-12-21 04:30,21,117.01,117.01,116.95,116.97,6928
20100301|2009-12-21 05:00,21,116.97,117.01,116.96,116.99,6763
20100301|2009-12-21 05:30,21,116.98,116.98,116.95,116.98,3773
20100301|2009-12-21 06:00,21,116.97,117,116.97,116.99,3446
20100301|2009-12-21 06:30,21,117,117,116.92,116.95,5437
20100301|2009-12-21 07:00,21,116.95,117,116.95,116.97,8558
20100301|2009-12-21 07:30,21,116.97,116.97,116.95,116.97,4385
20100301|2009-12-21 08:00,21,116.96,116.98,116.93,116.93,4874
20100301|2009-12-21 08:30,21,116.93,116.95,116.91,116.94,15787
20100301|2009-12-21 09:00,21,116.94,116.94,116.8,116.84,34571
20100301|2009-12-21 09:30,21,116.84,116.87,116.81,116.83,11205
20100301|2009-12-21 10:00,21,116.84,116.88,116.83,116.84,14485
20100301|2009-12-21 10:30,21,116.85,116.86,116.81,116.86,4597
20100301|2009-12-21 11:00,21,116.85,116.85,116.82,116.83,2690
20100301|2009-12-21 11:30,21,116.83,116.85,116.82,116.85,1639
20100301|2009-12-21 12:00,21,116.85,116.86,116.84,116.84,658
20100301|2009-12-21 12:30,21,116.84,116.84,116.84,116.84,128
20100301|2009-12-21 13:00,21,116.83,116.86,116.83,116.86,196
20100301|2009-12-21 13:30,21,116.85,116.85,116.81,116.81,568
20100301|2009-12-21 14:00,21,116.81,116.83,116.81,116.81,485
20100301|2009-12-21 14:30,21,116.8,116.83,116.8,116.83,385
20100301|2009-12-22 01:00,22,116.7,116.72,116.52,116.65,12856
20100301|2009-12-22 01:30,22,116.64,116.7,116.64,116.68,7726
20100301|2009-12-22 02:00,22,116.67,116.67,116.58,116.61,14844
20100301|2009-12-22 02:30,22,116.61,116.64,116.59,116.62,19932
20100301|2009-12-22 03:00,22,116.62,116.65,116.58,116.64,16568
20100301|2009-12-22 03:30,22,116.63,116.71,116.63,116.68,11513
20100301|2009-12-22 04:00,22,116.68,116.69,116.62,116.67,13568
20100301|2009-12-22 04:30,22,116.67,116.68,116.65,116.66,7161
20100301|2009-12-22 05:00,22,116.66,116.69,116.66,116.68,7245
20100301|2009-12-22 05:30,22,116.68,116.68,116.63,116.65,5455
20100301|2009-12-22 06:00,22,116.65,116.67,116.62,116.62,3910
20100301|2009-12-22 06:30,22,116.62,116.67,116.6,116.66,4894
20100301|2009-12-22 07:00,22,116.66,116.67,116.61,116.64,5575
20100301|2009-12-22 07:30,22,116.64,116.69,116.64,116.65,15256
20100301|2009-12-22 08:00,22,116.65,116.67,116.63,116.66,6607
20100301|2009-12-22 08:30,22,116.65,116.67,116.63,116.65,10331
20100301|2009-12-22 09:00,22,116.64,116.64,116.54,116.58,18727
20100301|2009-12-22 09:30,22,116.57,116.59,116.52,116.53,10930
20100301|2009-12-22 10:00,22,116.53,116.59,116.51,116.55,22181
20100301|2009-12-22 10:30,22,116.55,116.58,116.54,116.55,3438
20100301|2009-12-22 11:00,22,116.55,116.55,116.52,116.54,2581
20100301|2009-12-22 11:30,22,116.54,116.56,116.53,116.54,1274
20100301|2009-12-22 12:00,22,116.54,116.55,116.53,116.54,204
20100301|2009-12-22 12:30,22,116.54,116.54,116.53,116.53,110
20100301|2009-12-22 13:00,22,116.54,116.54,116.52,116.53,336
20100301|2009-12-22 13:30,22,116.53,116.54,116.52,116.53,161
20100301|2009-12-22 14:00,22,116.52,116.52,116.5,116.52,603
20100301|2009-12-22 14:30,22,116.52,116.53,116.51,116.53,298
20100301|2009-12-23 01:00,23,116.48,116.5,116.42,116.49,4488
20100301|2009-12-23 01:30,23,116.48,116.49,116.44,116.48,4896
20100301|2009-12-23 02:00,23,116.48,116.55,116.44,116.5,11381
20100301|2009-12-23 02:30,23,116.5,116.55,116.47,116.53,11961
20100301|2009-12-23 03:00,23,116.53,116.62,116.53,116.6,11336
20100301|2009-12-23 03:30,23,116.59,116.61,116.55,116.57,8670
20100301|2009-12-23 04:00,23,116.57,116.58,116.55,116.56,5812
20100301|2009-12-23 04:30,23,116.56,116.56,116.52,116.54,8986
20100301|2009-12-23 05:00,23,116.53,116.54,116.52,116.52,6864
20100301|2009-12-23 05:30,23,116.53,116.54,116.4,116.42,14039
20100301|2009-12-23 06:00,23,116.42,116.44,116.39,116.43,11901
20100301|2009-12-23 06:30,23,116.43,116.5,116.43,116.49,8670
20100301|2009-12-23 07:00,23,116.48,116.51,116.44,116.46,6759
20100301|2009-12-23 07:30,23,116.47,116.5,116.45,116.45,6710
20100301|2009-12-23 08:00,23,116.45,116.49,116.44,116.45,7001
20100301|2009-12-23 08:30,23,116.46,116.46,116.31,116.35,23152
20100301|2009-12-23 09:00,23,116.35,116.47,116.35,116.43,18221
20100301|2009-12-23 09:30,23,116.43,116.45,116.39,116.4,6091
20100301|2009-12-23 10:00,23,116.39,116.41,116.25,116.28,17852
20100301|2009-12-23 10:30,23,116.28,116.28,116.2,116.25,9881
20100301|2009-12-23 11:00,23,116.25,116.26,116.23,116.25,2904
20100301|2009-12-23 11:30,23,116.25,116.29,116.22,116.22,3347
20100301|2009-12-23 12:00,23,116.23,116.27,116.22,116.26,690
20100301|2009-12-23 12:30,23,116.26,116.27,116.25,116.27,80
20100301|2009-12-23 13:00,23,116.26,116.27,116.25,116.25,137
20100301|2009-12-23 13:30,23,116.25,116.26,116.22,116.24,170
20100301|2009-12-23 14:00,23,116.24,116.27,116.24,116.27,308
20100301|2009-12-23 14:30,23,116.26,116.29,116.26,116.28,161
20100301|2009-12-28 01:00,28,116.08,116.08,115.88,116.04,13498
20100301|2009-12-28 01:30,28,116.04,116.11,116.03,116.1,4235
20100301|2009-12-28 02:00,28,116.09,116.11,116.06,116.09,4887
20100301|2009-12-28 02:30,28,116.09,116.12,116.03,116.04,4836
20100301|2009-12-28 03:00,28,116.05,116.11,116.05,116.07,3962
20100301|2009-12-28 03:30,28,116.08,116.11,116.07,116.1,3832
20100301|2009-12-28 04:00,28,116.1,116.11,116.06,116.09,3679
20100301|2009-12-28 04:30,28,116.08,116.1,116.08,116.08,3706
20100301|2009-12-28 05:00,28,116.09,116.1,116.08,116.1,2791
20100301|2009-12-28 05:30,28,116.1,116.12,116.08,116.11,3546
20100301|2009-12-28 06:00,28,116.12,116.12,116.08,116.1,2448
20100301|2009-12-28 06:30,28,116.09,116.1,116.04,116.05,3264
20100301|2009-12-28 07:00,28,116.06,116.09,116.03,116.09,3323
20100301|2009-12-28 07:30,28,116.08,116.14,116.08,116.13,4649
20100301|2009-12-28 08:00,28,116.13,116.17,116.12,116.15,2801
20100301|2009-12-28 08:30,28,116.15,116.17,116.13,116.14,3480
20100301|2009-12-28 09:00,28,116.14,116.17,116.14,116.15,4743
20100301|2009-12-28 09:30,28,116.15,116.16,116.09,116.09,5279
20100301|2009-12-28 10:00,28,116.08,116.09,116.01,116.02,6573
20100301|2009-12-28 10:30,28,116.02,116.03,116,116.02,2335
20100301|2009-12-28 11:00,28,116.03,116.03,116.01,116.01,348
20100301|2009-12-28 11:30,28,116.02,116.06,116.01,116.06,752
20100301|2009-12-28 12:00,28,116.06,116.08,116.01,116.06,1447
20100301|2009-12-28 12:30,28,116.07,116.08,116.06,116.06,184
20100301|2009-12-28 13:00,28,116.08,116.08,116.07,116.08,55
20100301|2009-12-28 13:30,28,116.07,116.08,116.04,116.06,431
20100301|2009-12-28 14:00,28,116.06,116.07,116.04,116.07,73
20100301|2009-12-28 14:30,28,116.07,116.08,116.04,116.08,390
20100301|2009-12-29 01:00,29,115.98,115.99,115.86,115.88,11595
20100301|2009-12-29 01:30,29,115.88,115.95,115.87,115.95,7609
20100301|2009-12-29 02:00,29,115.95,115.96,115.9,115.92,11732
20100301|2009-12-29 02:30,29,115.92,116,115.92,115.99,8771
20100301|2009-12-29 03:00,29,115.99,116.06,115.98,116,13508
20100301|2009-12-29 03:30,29,116,116,115.94,115.96,8851
20100301|2009-12-29 04:00,29,115.96,115.97,115.94,115.96,6214
20100301|2009-12-29 04:30,29,115.96,115.96,115.91,115.94,6635
20100301|2009-12-29 05:00,29,115.95,115.96,115.92,115.93,4350
20100301|2009-12-29 05:30,29,115.92,115.94,115.91,115.94,4186
20100301|2009-12-29 06:00,29,115.94,115.98,115.93,115.97,4580
20100301|2009-12-29 06:30,29,115.98,116.02,115.96,116,7145
20100301|2009-12-29 07:00,29,116.01,116.01,115.94,115.95,6650
20100301|2009-12-29 07:30,29,115.94,115.99,115.94,115.97,3582
20100301|2009-12-29 08:00,29,115.97,115.98,115.94,115.95,4894
20100301|2009-12-29 08:30,29,115.95,116,115.94,115.95,6828
20100301|2009-12-29 09:00,29,115.94,115.98,115.92,115.92,6273
20100301|2009-12-29 09:30,29,115.92,115.93,115.89,115.9,12359
20100301|2009-12-29 10:00,29,115.89,115.94,115.87,115.87,11762
20100301|2009-12-29 10:30,29,115.88,115.88,115.85,115.86,3533
20100301|2009-12-29 11:00,29,115.86,115.87,115.81,115.83,6960
20100301|2009-12-29 11:30,29,115.83,115.83,115.78,115.81,3690
20100301|2009-12-29 12:00,29,115.8,115.86,115.8,115.85,1138
20100301|2009-12-29 12:30,29,115.85,115.89,115.85,115.88,263
20100301|2009-12-29 13:00,29,115.88,115.88,115.83,115.84,346
20100301|2009-12-29 13:30,29,115.84,115.87,115.83,115.87,368
20100301|2009-12-29 14:00,29,115.87,115.87,115.83,115.85,190
20100301|2009-12-29 14:30,29,115.86,115.88,115.85,115.87,529
20100301|2009-12-30 01:00,30,115.87,115.96,115.87,115.92,5857
20100301|2009-12-30 01:30,30,115.93,115.93,115.86,115.86,5237
20100301|2009-12-30 02:00,30,115.87,115.88,115.81,115.82,7528
20100301|2009-12-30 02:30,30,115.83,115.88,115.8,115.86,9151
20100301|2009-12-30 03:00,30,115.86,115.89,115.84,115.89,6133
20100301|2009-12-30 03:30,30,115.88,115.88,115.83,115.86,6760
20100301|2009-12-30 04:00,30,115.85,115.88,115.83,115.87,9607
20100301|2009-12-30 04:30,30,115.87,115.87,115.83,115.83,4714
20100301|2009-12-30 05:00,30,115.83,115.86,115.82,115.84,8852
20100301|2009-12-30 05:30,30,115.84,115.86,115.82,115.85,3898
20100301|2009-12-30 06:00,30,115.85,115.87,115.84,115.87,5667
20100301|2009-12-30 06:30,30,115.86,115.9,115.86,115.89,4445
20100301|2009-12-30 07:00,30,115.9,115.9,115.87,115.87,3160
20100301|2009-12-30 07:30,30,115.87,115.88,115.83,115.84,4557
20100301|2009-12-30 08:00,30,115.84,115.86,115.82,115.83,6703
20100301|2009-12-30 08:30,30,115.84,115.84,115.81,115.82,5089
20100301|2009-12-30 09:00,30,115.82,115.82,115.7,115.71,18513
20100301|2009-12-30 09:30,30,115.72,115.73,115.66,115.71,12379
20100301|2009-12-30 10:00,30,115.7,115.71,115.64,115.65,12922
20100301|2009-12-30 10:30,30,115.66,115.68,115.65,115.67,1722
20100301|2009-12-30 11:00,30,115.68,115.72,115.67,115.7,2329
20100301|2009-12-30 11:30,30,115.71,115.71,115.71,115.71,90
20100301|2010-01-04 01:00,4,115.55,115.55,115.37,115.42,30330
20100301|2010-01-04 01:30,4,115.42,115.56,115.41,115.54,13070
20100301|2010-01-04 02:00,4,115.53,115.61,115.52,115.56,19227
20100301|2010-01-04 02:30,4,115.56,115.57,115.54,115.55,16446
20100301|2010-01-04 03:00,4,115.56,115.62,115.55,115.61,16583
20100301|2010-01-04 03:30,4,115.61,115.68,115.6,115.66,14646
20100301|2010-01-04 04:00,4,115.66,115.69,115.65,115.68,14050
20100301|2010-01-04 04:30,4,115.67,115.68,115.63,115.65,11358
20100301|2010-01-04 05:00,4,115.65,115.68,115.65,115.68,6778
20100301|2010-01-04 05:30,4,115.67,115.72,115.67,115.69,9537
20100301|2010-01-04 06:00,4,115.69,115.71,115.67,115.7,7321
20100301|2010-01-04 06:30,4,115.69,115.7,115.67,115.69,5928
20100301|2010-01-04 07:00,4,115.69,115.72,115.66,115.7,8369
20100301|2010-01-04 07:30,4,115.7,115.76,115.7,115.73,9170
20100301|2010-01-04 08:00,4,115.74,115.75,115.72,115.73,9844
20100301|2010-01-04 08:30,4,115.72,115.72,115.65,115.67,18453
20100301|2010-01-04 09:00,4,115.66,115.78,115.62,115.77,22487
20100301|2010-01-04 09:30,4,115.77,115.79,115.75,115.79,15308
20100301|2010-01-04 10:00,4,115.79,115.79,115.69,115.71,13002
20100301|2010-01-04 10:30,4,115.71,115.75,115.7,115.74,5016
20100301|2010-01-04 11:00,4,115.73,115.77,115.72,115.73,2503
20100301|2010-01-04 11:30,4,115.72,115.73,115.7,115.71,1784
20100301|2010-01-04 12:00,4,115.72,115.72,115.69,115.7,439
20100301|2010-01-04 12:30,4,115.69,115.71,115.68,115.71,315
20100301|2010-01-04 13:00,4,115.7,115.72,115.7,115.71,258
20100301|2010-01-04 13:30,4,115.7,115.74,115.69,115.74,578
20100301|2010-01-04 14:00,4,115.73,115.76,115.73,115.76,623
20100301|2010-01-04 14:30,4,115.75,115.76,115.73,115.73,356
20100301|2010-01-05 01:00,5,115.7,115.73,115.64,115.65,14683
20100301|2010-01-05 01:30,5,115.64,115.67,115.56,115.6,20364
20100301|2010-01-05 02:00,5,115.61,115.63,115.56,115.6,17224
20100301|2010-01-05 02:30,5,115.61,115.69,115.6,115.65,19204
20100301|2010-01-05 03:00,5,115.64,115.65,115.59,115.62,16313
20100301|2010-01-05 03:30,5,115.61,115.64,115.6,115.63,9246
20100301|2010-01-05 04:00,5,115.63,115.65,115.61,115.62,12697
20100301|2010-01-05 04:30,5,115.63,115.68,115.63,115.65,18431
20100301|2010-01-05 05:00,5,115.66,115.68,115.63,115.64,13589
20100301|2010-01-05 05:30,5,115.64,115.68,115.63,115.67,7017
20100301|2010-01-05 06:00,5,115.67,115.7,115.66,115.69,6749
20100301|2010-01-05 06:30,5,115.68,115.71,115.66,115.67,9339
20100301|2010-01-05 07:00,5,115.67,115.74,115.66,115.71,12613
20100301|2010-01-05 07:30,5,115.72,115.81,115.7,115.8,28270
20100301|2010-01-05 08:00,5,115.81,115.83,115.78,115.8,25430
20100301|2010-01-05 08:30,5,115.8,115.9,115.79,115.9,29602
20100301|2010-01-05 09:00,5,115.9,115.93,115.82,115.83,37022
20100301|2010-01-05 09:30,5,115.84,115.89,115.82,115.87,14188
20100301|2010-01-05 10:00,5,115.87,115.88,115.84,115.87,12456
20100301|2010-01-05 10:30,5,115.87,115.96,115.86,115.94,11544
20100301|2010-01-05 11:00,5,115.94,115.97,115.9,115.91,8306
20100301|2010-01-05 11:30,5,115.92,115.92,115.9,115.92,1633
20100301|2010-01-05 12:00,5,115.91,115.91,115.89,115.9,930
20100301|2010-01-05 12:30,5,115.9,115.9,115.88,115.9,516
20100301|2010-01-05 13:00,5,115.9,115.93,115.9,115.92,355
20100301|2010-01-05 13:30,5,115.91,115.91,115.89,115.9,130
20100301|2010-01-05 14:00,5,115.92,115.95,115.92,115.93,976
20100301|2010-01-05 14:30,5,115.94,115.94,115.89,115.89,363
20100301|2010-01-06 01:00,6,115.87,115.87,115.79,115.8,11825
20100301|2010-01-06 01:30,6,115.8,115.83,115.78,115.81,4126
20100301|2010-01-06 02:00,6,115.81,115.82,115.72,115.76,18326
20100301|2010-01-06 02:30,6,115.76,115.8,115.75,115.79,15646
20100301|2010-01-06 03:00,6,115.79,115.8,115.77,115.78,7045
20100301|2010-01-06 03:30,6,115.78,115.81,115.77,115.79,9341
20100301|2010-01-06 04:00,6,115.79,115.84,115.77,115.84,16268
20100301|2010-01-06 04:30,6,115.84,115.88,115.84,115.86,13516
20100301|2010-01-06 05:00,6,115.86,115.88,115.82,115.83,12698
20100301|2010-01-06 05:30,6,115.83,115.85,115.81,115.82,7760
20100301|2010-01-06 06:00,6,115.82,115.85,115.82,115.84,3339
20100301|2010-01-06 06:30,6,115.83,115.85,115.81,115.85,3983
20100301|2010-01-06 07:00,6,115.85,115.88,115.83,115.84,9398
20100301|2010-01-06 07:30,6,115.84,115.88,115.84,115.86,12286
20100301|2010-01-06 08:00,6,115.86,115.87,115.84,115.85,8205
20100301|2010-01-06 08:30,6,115.86,115.86,115.8,115.81,19386
20100301|2010-01-06 09:00,6,115.81,115.83,115.79,115.8,14672
20100301|2010-01-06 09:30,6,115.8,115.83,115.79,115.81,12271
20100301|2010-01-06 10:00,6,115.8,115.82,115.72,115.76,13412
20100301|2010-01-06 10:30,6,115.76,115.79,115.76,115.79,7906
20100301|2010-01-06 11:00,6,115.78,115.82,115.78,115.8,5390
20100301|2010-01-06 11:30,6,115.8,115.82,115.79,115.81,1415
20100301|2010-01-06 12:00,6,115.81,115.82,115.78,115.82,648
20100301|2010-01-06 12:30,6,115.81,115.81,115.79,115.8,305
20100301|2010-01-06 13:00,6,115.8,115.87,115.8,115.85,1319
20100301|2010-01-06 13:30,6,115.85,115.87,115.84,115.86,271
20100301|2010-01-06 14:00,6,115.85,115.87,115.82,115.82,407
20100301|2010-01-06 14:30,6,115.82,115.83,115.8,115.82,189
20100301|2010-01-07 01:00,7,115.76,115.81,115.74,115.8,7757
20100301|2010-01-07 01:30,7,115.8,115.83,115.78,115.82,5430
20100301|2010-01-07 02:00,7,115.81,115.82,115.75,115.76,6296
20100301|2010-01-07 02:30,7,115.75,115.84,115.75,115.84,14647
20100301|2010-01-07 03:00,7,115.83,115.85,115.78,115.79,11704
20100301|2010-01-07 03:30,7,115.8,115.89,115.79,115.85,25033
20100301|2010-01-07 04:00,7,115.86,115.91,115.83,115.83,25645
20100301|2010-01-07 04:30,7,115.83,115.86,115.82,115.84,12594
20100301|2010-01-07 05:00,7,115.83,115.85,115.79,115.81,15985
20100301|2010-01-07 05:30,7,115.81,115.86,115.81,115.83,16603
20100301|2010-01-07 06:00,7,115.82,115.84,115.82,115.83,7160
20100301|2010-01-07 06:30,7,115.84,115.86,115.82,115.84,12310
20100301|2010-01-07 07:00,7,115.83,115.84,115.75,115.78,23824
20100301|2010-01-07 07:30,7,115.78,115.82,115.75,115.81,28041
20100301|2010-01-07 08:00,7,115.8,115.87,115.8,115.85,21336
20100301|2010-01-07 08:30,7,115.85,115.91,115.83,115.9,23635
20100301|2010-01-07 09:00,7,115.91,115.94,115.87,115.93,30266
20100301|2010-01-07 09:30,7,115.92,115.96,115.9,115.92,28163
20100301|2010-01-07 10:00,7,115.91,115.97,115.9,115.95,13133
20100301|2010-01-07 10:30,7,115.94,115.98,115.94,115.95,15279
20100301|2010-01-07 11:00,7,115.94,115.95,115.92,115.94,3035
20100301|2010-01-07 11:30,7,115.93,115.94,115.91,115.91,3826
20100301|2010-01-07 12:00,7,115.91,115.91,115.89,115.9,655
20100301|2010-01-07 12:30,7,115.9,115.92,115.9,115.91,195
20100301|2010-01-07 13:00,7,115.9,115.92,115.9,115.91,139
20100301|2010-01-07 13:30,7,115.91,115.92,115.9,115.91,215
20100301|2010-01-07 14:00,7,115.91,115.92,115.89,115.9,594
20100301|2010-01-07 14:30,7,115.9,115.91,115.88,115.89,598
20100301|2010-01-08 01:00,8,115.81,115.83,115.78,115.82,7469
20100301|2010-01-08 01:30,8,115.81,115.86,115.81,115.84,4905
20100301|2010-01-08 02:00,8,115.84,115.85,115.81,115.83,13823
20100301|2010-01-08 02:30,8,115.83,115.84,115.78,115.84,14936
20100301|2010-01-08 03:00,8,115.84,115.86,115.81,115.81,15519
20100301|2010-01-08 03:30,8,115.81,115.84,115.81,115.82,7644
20100301|2010-01-08 04:00,8,115.81,115.83,115.81,115.81,6557
20100301|2010-01-08 04:30,8,115.82,115.82,115.79,115.81,10898
20100301|2010-01-08 05:00,8,115.81,115.81,115.76,115.79,19936
20100301|2010-01-08 05:30,8,115.8,115.8,115.77,115.78,7128
20100301|2010-01-08 06:00,8,115.78,115.8,115.77,115.8,11108
20100301|2010-01-08 06:30,8,115.79,115.81,115.79,115.79,6743
20100301|2010-01-08 07:00,8,115.79,115.83,115.77,115.77,15974
20100301|2010-01-08 07:30,8,115.9,116.13,115.9,116.1,84212
20100301|2010-01-08 08:00,8,116.1,116.17,116.09,116.12,36156
20100301|2010-01-08 08:30,8,116.11,116.13,116,116.02,37151
20100301|2010-01-08 09:00,8,116.02,116.02,115.85,115.92,48476
20100301|2010-01-08 09:30,8,115.92,115.97,115.91,115.92,21106
20100301|2010-01-08 10:00,8,115.92,115.96,115.92,115.94,9374
20100301|2010-01-08 10:30,8,115.95,115.95,115.92,115.94,4794
20100301|2010-01-08 11:00,8,115.94,115.95,115.93,115.94,1976
20100301|2010-01-08 11:30,8,115.93,115.98,115.93,115.94,2752
20100301|2010-01-08 12:00,8,115.94,115.95,115.92,115.95,1161
20100301|2010-01-08 12:30,8,115.95,115.97,115.94,115.96,695
20100301|2010-01-08 13:00,8,115.96,115.97,115.96,115.96,55
20100301|2010-01-08 13:30,8,115.96,115.97,115.95,115.96,432
20100301|2010-01-08 14:00,8,115.96,115.97,115.95,115.96,124
20100301|2010-01-08 14:30,8,115.96,115.97,115.94,115.94,135
20100301|2010-01-11 01:00,11,115.91,115.94,115.9,115.92,6617
20100301|2010-01-11 01:30,11,115.92,115.93,115.87,115.87,3114
20100301|2010-01-11 02:00,11,115.87,115.89,115.84,115.85,9581
20100301|2010-01-11 02:30,11,115.84,115.88,115.83,115.86,10698
20100301|2010-01-11 03:00,11,115.86,115.9,115.86,115.88,9250
20100301|2010-01-11 03:30,11,115.88,115.96,115.88,115.93,23120
20100301|2010-01-11 04:00,11,115.93,115.93,115.88,115.9,13505
20100301|2010-01-11 04:30,11,115.89,115.94,115.89,115.94,10490
20100301|2010-01-11 05:00,11,115.93,115.94,115.9,115.93,6126
20100301|2010-01-11 05:30,11,115.93,115.97,115.93,115.96,11424
20100301|2010-01-11 06:00,11,115.95,115.96,115.94,115.96,5068
20100301|2010-01-11 06:30,11,115.95,116.03,115.94,116,13341
20100301|2010-01-11 07:00,11,115.99,116.04,115.99,116.02,9463
20100301|2010-01-11 07:30,11,116.02,116.06,115.97,116.05,17647
20100301|2010-01-11 08:00,11,116.05,116.09,116.05,116.08,18717
20100301|2010-01-11 08:30,11,116.08,116.16,116.07,116.16,28616
20100301|2010-01-11 09:00,11,116.15,116.16,116.13,116.13,28542
20100301|2010-01-11 09:30,11,116.13,116.14,116.08,116.11,17081
20100301|2010-01-11 10:00,11,116.12,116.12,116.09,116.1,11911
20100301|2010-01-11 10:30,11,116.1,116.12,116.1,116.12,8262
20100301|2010-01-11 11:00,11,116.12,116.14,116.1,116.14,8016
20100301|2010-01-11 11:30,11,116.14,116.14,116.11,116.11,2847
20100301|2010-01-11 12:00,11,116.11,116.13,116.1,116.12,1791
20100301|2010-01-11 12:30,11,116.12,116.14,116.11,116.13,2316
20100301|2010-01-11 13:00,11,116.12,116.13,116.11,116.12,215
20100301|2010-01-11 13:30,11,116.12,116.14,116.1,116.14,208
20100301|2010-01-11 14:00,11,116.12,116.12,116.1,116.11,359
20100301|2010-01-11 14:30,11,116.1,116.11,116.1,116.1,139
20100301|2010-01-12 01:00,12,116.15,116.17,116.1,116.13,6220
20100301|2010-01-12 01:30,12,116.12,116.21,116.12,116.17,13930
20100301|2010-01-12 02:00,12,116.17,116.18,116.11,116.12,16086
20100301|2010-01-12 02:30,12,116.13,116.22,116.13,116.21,17311
20100301|2010-01-12 03:00,12,116.2,116.26,116.2,116.24,29425
20100301|2010-01-12 03:30,12,116.24,116.26,116.22,116.24,23775
20100301|2010-01-12 04:00,12,116.23,116.29,116.22,116.27,21985
20100301|2010-01-12 04:30,12,116.27,116.34,116.26,116.3,34817
20100301|2010-01-12 05:00,12,116.3,116.32,116.28,116.32,20161
20100301|2010-01-12 05:30,12,116.32,116.32,116.22,116.23,29020
20100301|2010-01-12 06:00,12,116.23,116.27,116.21,116.25,18093
20100301|2010-01-12 06:30,12,116.25,116.29,116.25,116.29,6284
20100301|2010-01-12 07:00,12,116.28,116.32,116.26,116.29,18418
20100301|2010-01-12 07:30,12,116.29,116.31,116.28,116.29,12250
20100301|2010-01-12 08:00,12,116.29,116.3,116.25,116.29,19562
20100301|2010-01-12 08:30,12,116.29,116.3,116.24,116.27,23301
20100301|2010-01-12 09:00,12,116.26,116.28,116.23,116.25,15615
20100301|2010-01-12 09:30,12,116.26,116.33,116.26,116.29,26092
20100301|2010-01-12 10:00,12,116.3,116.31,116.26,116.3,19982
20100301|2010-01-12 10:30,12,116.3,116.3,116.25,116.26,16782
20100301|2010-01-12 11:00,12,116.26,116.28,116.25,116.27,5156
20100301|2010-01-12 11:30,12,116.27,116.3,116.26,116.28,4687
20100301|2010-01-12 12:00,12,116.27,116.28,116.24,116.26,3285
20100301|2010-01-12 12:30,12,116.26,116.28,116.25,116.26,214
20100301|2010-01-12 13:00,12,116.27,116.27,116.25,116.25,338
20100301|2010-01-12 13:30,12,116.25,116.28,116.25,116.28,1055
20100301|2010-01-12 14:00,12,116.28,116.29,116.27,116.28,330
20100301|2010-01-12 14:30,12,116.28,116.29,116.27,116.28,396
20100301|2010-01-13 01:00,13,116.22,116.26,116.21,116.22,15790
20100301|2010-01-13 01:30,13,116.21,116.22,116.18,116.21,6802
20100301|2010-01-13 02:00,13,116.21,116.28,116.21,116.24,21475
20100301|2010-01-13 02:30,13,116.24,116.25,116.2,116.2,17132
20100301|2010-01-13 03:00,13,116.21,116.23,116.18,116.2,17283
20100301|2010-01-13 03:30,13,116.2,116.22,116.15,116.17,47077
20100301|2010-01-13 04:00,13,116.17,116.22,116.16,116.21,40297
20100301|2010-01-13 04:30,13,116.21,116.28,116.21,116.25,24458
20100301|2010-01-13 05:00,13,116.25,116.25,116.21,116.25,10890
20100301|2010-01-13 05:30,13,116.24,116.27,116.22,116.23,10284
20100301|2010-01-13 06:00,13,116.23,116.24,116.21,116.22,8801
20100301|2010-01-13 06:30,13,116.23,116.23,116.17,116.18,14796
20100301|2010-01-13 07:00,13,116.17,116.23,116.17,116.23,19124
20100301|2010-01-13 07:30,13,116.23,116.26,116.23,116.26,11382
20100301|2010-01-13 08:00,13,116.26,116.27,116.23,116.26,31622
20100301|2010-01-13 08:30,13,116.26,116.32,116.25,116.3,25769
20100301|2010-01-13 09:00,13,116.3,116.41,116.29,116.38,40402
20100301|2010-01-13 09:30,13,116.39,116.44,116.36,116.44,27537
20100301|2010-01-13 10:00,13,116.44,116.45,116.38,116.38,38709
20100301|2010-01-13 10:30,13,116.39,116.41,116.38,116.4,11354
20100301|2010-01-13 11:00,13,116.4,116.43,116.4,116.41,8302
20100301|2010-01-13 11:30,13,116.41,116.42,116.38,116.39,2116
20100301|2010-01-13 12:00,13,116.39,116.4,116.34,116.34,2679
20100301|2010-01-13 12:30,13,116.34,116.36,116.33,116.33,788
20100301|2010-01-13 13:00,13,116.33,116.34,116.32,116.33,433
20100301|2010-01-13 13:30,13,116.32,116.33,116.3,116.32,632
20100301|2010-01-13 14:00,13,116.33,116.33,116.3,116.3,53
20100301|2010-01-13 14:30,13,116.3,116.33,116.3,116.32,1150
20100301|2010-01-14 01:00,14,116.3,116.34,116.28,116.29,7110
20100301|2010-01-14 01:30,14,116.29,116.29,116.24,116.28,8277
20100301|2010-01-14 02:00,14,116.27,116.31,116.27,116.29,11533
20100301|2010-01-14 02:30,14,116.29,116.37,116.28,116.34,19619
20100301|2010-01-14 03:00,14,116.35,116.35,116.26,116.27,25542
20100301|2010-01-14 03:30,14,116.28,116.33,116.26,116.33,16269
20100301|2010-01-14 04:00,14,116.34,116.38,116.33,116.35,26963
20100301|2010-01-14 04:30,14,116.35,116.37,116.31,116.32,20226
20100301|2010-01-14 05:00,14,116.32,116.36,116.31,116.33,21012
20100301|2010-01-14 05:30,14,116.33,116.34,116.29,116.3,20291
20100301|2010-01-14 06:00,14,116.31,116.35,116.28,116.31,25080
20100301|2010-01-14 06:30,14,116.31,116.32,116.27,116.29,16544
20100301|2010-01-14 07:00,14,116.28,116.31,116.28,116.3,18186
20100301|2010-01-14 07:30,14,116.3,116.55,116.3,116.52,62769
20100301|2010-01-14 08:00,14,116.51,116.52,116.42,116.44,35392
20100301|2010-01-14 08:30,14,116.44,116.47,116.39,116.44,22806
20100301|2010-01-14 09:00,14,116.44,116.45,116.39,116.45,18949
20100301|2010-01-14 09:30,14,116.45,116.59,116.44,116.58,42633
20100301|2010-01-14 10:00,14,116.57,116.58,116.5,116.52,26464
20100301|2010-01-14 10:30,14,116.52,116.52,116.5,116.51,5031
20100301|2010-01-14 11:00,14,116.51,116.54,116.51,116.53,4805
20100301|2010-01-14 11:30,14,116.53,116.55,116.52,116.52,3914
20100301|2010-01-14 12:00,14,116.53,116.59,116.52,116.57,6179
20100301|2010-01-14 12:30,14,116.57,116.57,116.53,116.55,565
20100301|2010-01-14 13:00,14,116.55,116.56,116.54,116.55,178
20100301|2010-01-14 13:30,14,116.55,116.56,116.53,116.54,381
20100301|2010-01-14 14:00,14,116.54,116.55,116.52,116.52,367
20100301|2010-01-14 14:30,14,116.53,116.56,116.52,116.54,524
20100301|2010-01-15 01:00,15,116.59,116.62,116.57,116.58,14692
20100301|2010-01-15 01:30,15,116.58,116.6,116.56,116.57,5859
20100301|2010-01-15 02:00,15,116.57,116.63,116.56,116.62,16820
20100301|2010-01-15 02:30,15,116.62,116.69,116.59,116.6,25640
20100301|2010-01-15 03:00,15,116.6,116.65,116.6,116.64,11861
20100301|2010-01-15 03:30,15,116.63,116.64,116.62,116.63,8409
20100301|2010-01-15 04:00,15,116.64,116.64,116.52,116.54,31206
20100301|2010-01-15 04:30,15,116.53,116.58,116.52,116.56,18195
20100301|2010-01-15 05:00,15,116.55,116.59,116.53,116.57,16045
20100301|2010-01-15 05:30,15,116.57,116.57,116.53,116.55,14481
20100301|2010-01-15 06:00,15,116.55,116.62,116.55,116.6,16842
20100301|2010-01-15 06:30,15,116.59,116.62,116.58,116.59,17728
20100301|2010-01-15 07:00,15,116.6,116.64,116.59,116.62,14089
20100301|2010-01-15 07:30,15,116.62,116.69,116.6,116.68,25332
20100301|2010-01-15 08:00,15,116.68,116.71,116.64,116.66,32050
20100301|2010-01-15 08:30,15,116.66,116.73,116.65,116.71,24471
20100301|2010-01-15 09:00,15,116.7,116.74,116.66,116.69,21508
20100301|2010-01-15 09:30,15,116.69,116.73,116.67,116.72,15307
20100301|2010-01-15 10:00,15,116.72,116.74,116.7,116.7,15886
20100301|2010-01-15 10:30,15,116.7,116.74,116.7,116.74,10013
20100301|2010-01-15 11:00,15,116.74,116.75,116.72,116.74,2737
20100301|2010-01-15 11:30,15,116.74,116.77,116.73,116.73,1747
20100301|2010-01-15 12:00,15,116.74,116.76,116.73,116.75,1059
20100301|2010-01-15 12:30,15,116.76,116.76,116.72,116.73,1027
20100301|2010-01-15 13:00,15,116.73,116.75,116.72,116.73,703
20100301|2010-01-15 13:30,15,116.74,116.75,116.72,116.73,391
20100301|2010-01-15 14:00,15,116.73,116.74,116.72,116.73,340
20100301|2010-01-15 14:30,15,116.73,116.73,116.71,116.71,218
20100301|2010-01-18 01:00,18,116.79,116.8,116.71,116.74,12150
20100301|2010-01-18 01:30,18,116.74,116.78,116.73,116.73,5614
20100301|2010-01-18 02:00,18,116.73,116.76,116.7,116.72,10736
20100301|2010-01-18 02:30,18,116.72,116.77,116.71,116.74,13842
20100301|2010-01-18 03:00,18,116.74,116.77,116.72,116.73,11383
20100301|2010-01-18 03:30,18,116.72,116.75,116.69,116.7,16212
20100301|2010-01-18 04:00,18,116.7,116.76,116.7,116.73,20464
20100301|2010-01-18 04:30,18,116.73,116.78,116.73,116.76,14050
20100301|2010-01-18 05:00,18,116.77,116.78,116.74,116.76,11012
20100301|2010-01-18 05:30,18,116.75,116.77,116.74,116.76,6148
20100301|2010-01-18 06:00,18,116.75,116.76,116.73,116.75,3715
20100301|2010-01-18 06:30,18,116.74,116.75,116.71,116.73,7878
20100301|2010-01-18 07:00,18,116.74,116.74,116.71,116.72,4635
20100301|2010-01-18 07:30,18,116.71,116.72,116.7,116.71,5300
20100301|2010-01-18 08:00,18,116.71,116.75,116.7,116.74,13273
20100301|2010-01-18 08:30,18,116.74,116.77,116.73,116.74,11758
20100301|2010-01-18 09:00,18,116.75,116.76,116.74,116.74,5571
20100301|2010-01-18 09:30,18,116.74,116.76,116.73,116.73,10342
20100301|2010-01-18 10:00,18,116.74,116.75,116.71,116.73,8504
20100301|2010-01-18 10:30,18,116.73,116.75,116.73,116.73,3178
20100301|2010-01-18 11:00,18,116.74,116.74,116.72,116.73,2359
20100301|2010-01-18 11:30,18,116.73,116.74,116.72,116.74,813
20100301|2010-01-18 12:00,18,116.74,116.75,116.72,116.72,204
20100301|2010-01-18 12:30,18,116.72,116.73,116.72,116.72,25
20100301|2010-01-18 13:00,18,116.72,116.73,116.72,116.72,12
20100301|2010-01-18 13:30,18,116.72,116.75,116.72,116.73,62
20100301|2010-01-18 14:00,18,116.73,116.74,116.73,116.73,6
20100301|2010-01-18 14:30,18,116.74,116.75,116.72,116.73,162
20100301|2010-01-19 01:00,19,116.76,116.78,116.73,116.78,8951
20100301|2010-01-19 01:30,19,116.78,116.79,116.71,116.73,12569
20100301|2010-01-19 02:00,19,116.73,116.8,116.73,116.79,17108
20100301|2010-01-19 02:30,19,116.79,116.79,116.74,116.79,15515
20100301|2010-01-19 03:00,19,116.79,116.8,116.76,116.79,22064
20100301|2010-01-19 03:30,19,116.78,116.78,116.61,116.62,58567
20100301|2010-01-19 04:00,19,116.63,116.69,116.45,116.53,84151
20100301|2010-01-19 04:30,19,116.53,116.57,116.51,116.57,24446
20100301|2010-01-19 05:00,19,116.56,116.57,116.54,116.55,14756
20100301|2010-01-19 05:30,19,116.55,116.59,116.54,116.58,14713
20100301|2010-01-19 06:00,19,116.58,116.61,116.57,116.61,17433
20100301|2010-01-19 06:30,19,116.61,116.61,116.55,116.59,13766
20100301|2010-01-19 07:00,19,116.59,116.61,116.53,116.54,20761
20100301|2010-01-19 07:30,19,116.54,116.57,116.5,116.56,17312
20100301|2010-01-19 08:00,19,116.56,116.61,116.55,116.58,14503
20100301|2010-01-19 08:30,19,116.59,116.59,116.51,116.58,19230
20100301|2010-01-19 09:00,19,116.57,116.59,116.53,116.55,39624
20100301|2010-01-19 09:30,19,116.56,116.57,116.52,116.55,19103
20100301|2010-01-19 10:00,19,116.55,116.59,116.54,116.57,11751
20100301|2010-01-19 10:30,19,116.58,116.62,116.57,116.61,7166
20100301|2010-01-19 11:00,19,116.6,116.6,116.57,116.6,2092
20100301|2010-01-19 11:30,19,116.6,116.62,116.58,116.62,1781
20100301|2010-01-19 12:00,19,116.62,116.62,116.6,116.6,633
20100301|2010-01-19 12:30,19,116.61,116.61,116.61,116.61,64
20100301|2010-01-19 13:00,19,116.61,116.61,116.6,116.6,291
20100301|2010-01-19 13:30,19,116.6,116.6,116.59,116.59,130
20100301|2010-01-19 14:00,19,116.6,116.6,116.59,116.59,182
20100301|2010-01-19 14:30,19,116.59,116.6,116.58,116.6,230
20100301|2010-01-20 01:00,20,116.7,116.78,116.68,116.76,13981
20100301|2010-01-20 01:30,20,116.76,116.78,116.73,116.74,9420
20100301|2010-01-20 02:00,20,116.74,116.76,116.67,116.7,15296
20100301|2010-01-20 02:30,20,116.69,116.72,116.67,116.68,9706
20100301|2010-01-20 03:00,20,116.67,116.71,116.67,116.7,10527
20100301|2010-01-20 03:30,20,116.69,116.71,116.66,116.7,15003
20100301|2010-01-20 04:00,20,116.69,116.73,116.68,116.69,16186
20100301|2010-01-20 04:30,20,116.7,116.72,116.68,116.69,16357
20100301|2010-01-20 05:00,20,116.69,116.72,116.68,116.71,9997
20100301|2010-01-20 05:30,20,116.71,116.73,116.7,116.73,15036
20100301|2010-01-20 06:00,20,116.73,116.8,116.73,116.79,20365
20100301|2010-01-20 06:30,20,116.78,116.8,116.75,116.76,12692
20100301|2010-01-20 07:00,20,116.75,116.8,116.72,116.78,20382
20100301|2010-01-20 07:30,20,116.77,116.92,116.75,116.89,54090
20100301|2010-01-20 08:00,20,116.89,116.9,116.83,116.85,22543
20100301|2010-01-20 08:30,20,116.85,116.87,116.81,116.85,23472
20100301|2010-01-20 09:00,20,116.85,116.9,116.84,116.89,19606
20100301|2010-01-20 09:30,20,116.9,116.98,116.87,116.97,31991
20100301|2010-01-20 10:00,20,116.96,117,116.93,116.94,37500
20100301|2010-01-20 10:30,20,116.94,117,116.93,116.96,14322
20100301|2010-01-20 11:00,20,116.97,117,116.96,116.99,4753
20100301|2010-01-20 11:30,20,116.99,116.99,116.97,116.98,3127
20100301|2010-01-20 12:00,20,116.98,117,116.98,117,907
20100301|2010-01-20 12:30,20,116.98,116.99,116.97,116.98,399
20100301|2010-01-20 13:00,20,116.99,116.99,116.97,116.97,441
20100301|2010-01-20 13:30,20,116.98,116.98,116.95,116.95,704
20100301|2010-01-20 14:00,20,116.95,116.96,116.94,116.95,346
20100301|2010-01-20 14:30,20,116.94,116.95,116.93,116.94,598
20100301|2010-01-21 01:00,21,116.86,116.88,116.83,116.88,15716
20100301|2010-01-21 01:30,21,116.88,116.91,116.87,116.89,9529
20100301|2010-01-21 02:00,21,116.89,116.98,116.89,116.95,19249
20100301|2010-01-21 02:30,21,116.95,117.04,116.94,117,38561
20100301|2010-01-21 03:00,21,117.01,117.02,116.95,116.97,25549
20100301|2010-01-21 03:30,21,116.97,117,116.96,116.98,39622
20100301|2010-01-21 04:00,21,116.99,117,116.96,116.97,21461
20100301|2010-01-21 04:30,21,116.97,116.98,116.92,116.95,22089
20100301|2010-01-21 05:00,21,116.95,116.95,116.83,116.86,29771
20100301|2010-01-21 05:30,21,116.86,116.87,116.82,116.85,13403
20100301|2010-01-21 06:00,21,116.85,116.9,116.83,116.84,13508
20100301|2010-01-21 06:30,21,116.84,116.88,116.83,116.83,13625
20100301|2010-01-21 07:00,21,116.84,116.84,116.76,116.8,48107
20100301|2010-01-21 07:30,21,116.8,116.87,116.8,116.85,37654
20100301|2010-01-21 08:00,21,116.85,116.88,116.81,116.84,25819
20100301|2010-01-21 08:30,21,116.84,116.91,116.82,116.88,27758
20100301|2010-01-21 09:00,21,116.89,116.94,116.86,116.94,28727
20100301|2010-01-21 09:30,21,116.94,116.99,116.93,116.95,42273
20100301|2010-01-21 10:00,21,116.96,117.1,116.94,117.07,56950
20100301|2010-01-21 10:30,21,117.08,117.17,117.05,117.17,35849
20100301|2010-01-21 11:00,21,117.16,117.18,117.13,117.15,8746
20100301|2010-01-21 11:30,21,117.15,117.17,117.15,117.16,2450
20100301|2010-01-21 12:00,21,117.16,117.18,117.16,117.17,1185
20100301|2010-01-21 12:30,21,117.17,117.18,117.16,117.17,358
20100301|2010-01-21 13:00,21,117.18,117.22,117.17,117.19,3002
20100301|2010-01-21 13:30,21,117.19,117.2,117.17,117.19,477
20100301|2010-01-21 14:00,21,117.19,117.21,117.19,117.21,254
20100301|2010-01-21 14:30,21,117.21,117.23,117.18,117.19,615
20100301|2010-01-22 01:00,22,117.23,117.25,117.18,117.21,21784
20100301|2010-01-22 01:30,22,117.22,117.22,117.13,117.18,17954
20100301|2010-01-22 02:00,22,117.18,117.24,117.15,117.18,23806
20100301|2010-01-22 02:30,22,117.18,117.22,117.16,117.17,17437
20100301|2010-01-22 03:00,22,117.16,117.24,117.15,117.24,23722
20100301|2010-01-22 03:30,22,117.25,117.27,117.15,117.16,25476
20100301|2010-01-22 04:00,22,117.15,117.2,117.13,117.18,28393
20100301|2010-01-22 04:30,22,117.18,117.21,117.17,117.19,17037
20100301|2010-01-22 05:00,22,117.19,117.21,117.15,117.2,14542
20100301|2010-01-22 05:30,22,117.2,117.28,117.18,117.24,24079
20100301|2010-01-22 06:00,22,117.24,117.26,117.21,117.24,11780
20100301|2010-01-22 06:30,22,117.24,117.27,117.23,117.25,17904
20100301|2010-01-22 07:00,22,117.25,117.29,117.24,117.27,15671
20100301|2010-01-22 07:30,22,117.27,117.33,117.24,117.24,42611
20100301|2010-01-22 08:00,22,117.25,117.25,117.19,117.2,33599
20100301|2010-01-22 08:30,22,117.2,117.24,117.13,117.2,39015
20100301|2010-01-22 09:00,22,117.2,117.28,117.19,117.22,24788
20100301|2010-01-22 09:30,22,117.22,117.25,117.13,117.15,29933
20100301|2010-01-22 10:00,22,117.14,117.15,117.05,117.08,30666
20100301|2010-01-22 10:30,22,117.08,117.14,117.07,117.08,13750
20100301|2010-01-22 11:00,22,117.08,117.08,117.04,117.08,8049
20100301|2010-01-22 11:30,22,117.08,117.14,117.07,117.13,2985
20100301|2010-01-22 12:00,22,117.13,117.13,117.1,117.11,451
20100301|2010-01-22 12:30,22,117.11,117.15,117.11,117.14,411
20100301|2010-01-22 13:00,22,117.13,117.16,117.12,117.16,197
20100301|2010-01-22 13:30,22,117.16,117.19,117.15,117.19,473
20100301|2010-01-22 14:00,22,117.19,117.21,117.17,117.2,394
20100301|2010-01-22 14:30,22,117.19,117.23,117.18,117.23,456
20100301|2010-01-25 01:00,25,117.15,117.18,117.11,117.13,8125
20100301|2010-01-25 01:30,25,117.13,117.16,117.11,117.13,5989
20100301|2010-01-25 02:00,25,117.13,117.14,117.07,117.07,14835
20100301|2010-01-25 02:30,25,117.08,117.1,117.01,117.02,26127
20100301|2010-01-25 03:00,25,117.02,117.06,116.98,117.05,24319
20100301|2010-01-25 03:30,25,117.06,117.07,117.01,117.04,21767
20100301|2010-01-25 04:00,25,117.04,117.07,117,117.04,23655
20100301|2010-01-25 04:30,25,117.04,117.05,117.02,117.05,11677
20100301|2010-01-25 05:00,25,117.05,117.05,116.98,116.99,14934
20100301|2010-01-25 05:30,25,116.99,117.04,116.98,117.03,15146
20100301|2010-01-25 06:00,25,117.04,117.05,117.01,117.04,7982
20100301|2010-01-25 06:30,25,117.04,117.07,117.04,117.04,7284
20100301|2010-01-25 07:00,25,117.04,117.05,116.98,117,16073
20100301|2010-01-25 07:30,25,117,117.02,116.96,117.02,14648
20100301|2010-01-25 08:00,25,117.03,117.04,117,117,12345
20100301|2010-01-25 08:30,25,117,117.08,117,117.08,16337
20100301|2010-01-25 09:00,25,117.08,117.12,117.07,117.09,33606
20100301|2010-01-25 09:30,25,117.09,117.11,117.07,117.1,12537
20100301|2010-01-25 10:00,25,117.1,117.13,117.08,117.11,14569
20100301|2010-01-25 10:30,25,117.11,117.15,117.1,117.13,8213
20100301|2010-01-25 11:00,25,117.14,117.16,117.13,117.15,5756
20100301|2010-01-25 11:30,25,117.15,117.16,117.14,117.16,1455
20100301|2010-01-25 12:00,25,117.15,117.19,117.15,117.16,1127
20100301|2010-01-25 12:30,25,117.16,117.17,117.14,117.15,1019
20100301|2010-01-25 13:00,25,117.15,117.15,117.14,117.15,79
20100301|2010-01-25 13:30,25,117.14,117.15,117.13,117.13,86
20100301|2010-01-25 14:00,25,117.13,117.15,117.12,117.15,69
20100301|2010-01-25 14:30,25,117.14,117.15,117.13,117.15,98
20100301|2010-01-26 01:00,26,117.26,117.26,117.21,117.24,13843
20100301|2010-01-26 01:30,26,117.23,117.24,117.19,117.19,7646
20100301|2010-01-26 02:00,26,117.19,117.19,117.13,117.15,31658
20100301|2010-01-26 02:30,26,117.16,117.18,117.14,117.17,16213
20100301|2010-01-26 03:00,26,117.18,117.18,117.09,117.15,29392
20100301|2010-01-26 03:30,26,117.16,117.21,117.16,117.2,28216
20100301|2010-01-26 04:00,26,117.2,117.32,117.2,117.3,44332
20100301|2010-01-26 04:30,26,117.29,117.31,117.25,117.26,21142
20100301|2010-01-26 05:00,26,117.26,117.27,117.23,117.25,20500
20100301|2010-01-26 05:30,26,117.25,117.27,117.23,117.25,14909
20100301|2010-01-26 06:00,26,117.25,117.26,117.22,117.22,10627
20100301|2010-01-26 06:30,26,117.23,117.23,117.2,117.22,13170
20100301|2010-01-26 07:00,26,117.22,117.24,117.22,117.24,11905
20100301|2010-01-26 07:30,26,117.23,117.26,117.23,117.23,11433
20100301|2010-01-26 08:00,26,117.23,117.27,117.22,117.24,15648
20100301|2010-01-26 08:30,26,117.24,117.25,117.17,117.2,52484
20100301|2010-01-26 09:00,26,117.2,117.21,117.12,117.15,45888
20100301|2010-01-26 09:30,26,117.15,117.19,117.13,117.18,18913
20100301|2010-01-26 10:00,26,117.18,117.2,117.17,117.18,19106
20100301|2010-01-26 10:30,26,117.18,117.19,117.15,117.17,19871
20100301|2010-01-26 11:00,26,117.17,117.17,117.16,117.16,2531
20100301|2010-01-26 11:30,26,117.17,117.18,117.15,117.15,2934
20100301|2010-01-26 12:00,26,117.15,117.16,117.13,117.16,2047
20100301|2010-01-26 12:30,26,117.15,117.15,117.14,117.14,283
20100301|2010-01-26 13:00,26,117.14,117.16,117.13,117.16,231
20100301|2010-01-26 13:30,26,117.16,117.17,117.14,117.16,587
20100301|2010-01-26 14:00,26,117.15,117.16,117.14,117.16,291
20100301|2010-01-26 14:30,26,117.16,117.17,117.15,117.17,170
20100301|2010-01-27 01:00,27,117.17,117.23,117.17,117.23,13613
20100301|2010-01-27 01:30,27,117.23,117.24,117.18,117.18,7703
20100301|2010-01-27 02:00,27,117.18,117.24,117.18,117.23,10399
20100301|2010-01-27 02:30,27,117.22,117.25,117.2,117.21,20129
20100301|2010-01-27 03:00,27,117.21,117.23,117.1,117.15,31760
20100301|2010-01-27 03:30,27,117.15,117.15,117.06,117.1,32649
20100301|2010-01-27 04:00,27,117.1,117.12,116.94,117,54770
20100301|2010-01-27 04:30,27,117,117.04,116.96,117.01,20505
20100301|2010-01-27 05:00,27,117.01,117.02,116.96,117.01,18596
20100301|2010-01-27 05:30,27,117.01,117.02,116.98,117,12685
20100301|2010-01-27 06:00,27,116.99,117.02,116.98,117.01,8849
20100301|2010-01-27 06:30,27,117.01,117.01,116.99,117,7205
20100301|2010-01-27 07:00,27,117,117.09,117,117.08,27551
20100301|2010-01-27 07:30,27,117.08,117.15,117.08,117.15,30329
20100301|2010-01-27 08:00,27,117.15,117.34,117.15,117.23,67710
20100301|2010-01-27 08:30,27,117.23,117.27,117.2,117.23,30741
20100301|2010-01-27 09:00,27,117.23,117.32,117.23,117.26,33603
20100301|2010-01-27 09:30,27,117.26,117.29,117.21,117.22,28769
20100301|2010-01-27 10:00,27,117.22,117.23,117.13,117.17,21250
20100301|2010-01-27 10:30,27,117.16,117.18,117.15,117.17,9525
20100301|2010-01-27 11:00,27,117.17,117.19,117.15,117.16,7477
20100301|2010-01-27 11:30,27,117.17,117.18,117.16,117.18,1761
20100301|2010-01-27 12:00,27,117.18,117.26,117.18,117.25,8764
20100301|2010-01-27 12:30,27,117.25,117.26,117.23,117.24,873
20100301|2010-01-27 13:00,27,117.24,117.24,117.14,117.15,2576
20100301|2010-01-27 13:30,27,117.15,117.16,117.06,117.09,2403
20100301|2010-01-27 14:00,27,117.08,117.1,117.08,117.08,580
20100301|2010-01-27 14:30,27,117.07,117.08,117.06,117.08,437
20100301|2010-01-28 01:00,28,116.97,117.01,116.96,117.01,20428
20100301|2010-01-28 01:30,28,116.99,117.01,116.97,116.98,16800
20100301|2010-01-28 02:00,28,116.98,116.99,116.86,116.93,38555
20100301|2010-01-28 02:30,28,116.92,116.98,116.9,116.97,33468
20100301|2010-01-28 03:00,28,116.98,116.99,116.94,116.96,20058
20100301|2010-01-28 03:30,28,116.96,117.04,116.96,116.99,34775
20100301|2010-01-28 04:00,28,116.99,117.11,116.98,117.11,34749
20100301|2010-01-28 04:30,28,117.11,117.19,117.1,117.16,39621
20100301|2010-01-28 05:00,28,117.16,117.22,117.12,117.13,23984
20100301|2010-01-28 05:30,28,117.13,117.17,117.12,117.16,16292
20100301|2010-01-28 06:00,28,117.15,117.16,117.01,117.04,27126
20100301|2010-01-28 06:30,28,117.03,117.09,117.01,117.09,22705
20100301|2010-01-28 07:00,28,117.1,117.19,117.08,117.14,21910
20100301|2010-01-28 07:30,28,117.11,117.21,117.11,117.14,33363
20100301|2010-01-28 08:00,28,117.14,117.17,117.12,117.15,18582
20100301|2010-01-28 08:30,28,117.15,117.25,117.15,117.22,34275
20100301|2010-01-28 09:00,28,117.23,117.3,117.23,117.27,31826
20100301|2010-01-28 09:30,28,117.27,117.28,117.22,117.23,21928
20100301|2010-01-28 10:00,28,117.24,117.26,117.2,117.22,25317
20100301|2010-01-28 10:30,28,117.23,117.32,117.22,117.25,22180
20100301|2010-01-28 11:00,28,117.25,117.28,117.25,117.26,5944
20100301|2010-01-28 11:30,28,117.26,117.3,117.26,117.29,5674
20100301|2010-01-28 12:00,28,117.29,117.3,117.26,117.29,2884
20100301|2010-01-28 12:30,28,117.29,117.29,117.25,117.26,661
20100301|2010-01-28 13:00,28,117.27,117.29,117.26,117.28,489
20100301|2010-01-28 13:30,28,117.28,117.28,117.25,117.27,410
20100301|2010-01-28 14:00,28,117.27,117.27,117.25,117.26,258
20100301|2010-01-28 14:30,28,117.26,117.28,117.26,117.26,339
20100301|2010-01-29 01:00,29,117.31,117.32,117.23,117.23,12486
20100301|2010-01-29 01:30,29,117.24,117.26,117.15,117.15,15639
20100301|2010-01-29 02:00,29,117.16,117.21,117.13,117.19,23602
20100301|2010-01-29 02:30,29,117.19,117.22,117.15,117.16,17675
20100301|2010-01-29 03:00,29,117.16,117.18,117.09,117.17,34140
20100301|2010-01-29 03:30,29,117.17,117.22,117.14,117.21,20346
20100301|2010-01-29 04:00,29,117.21,117.24,117.18,117.19,23795
20100301|2010-01-29 04:30,29,117.19,117.22,117.17,117.19,9213
20100301|2010-01-29 05:00,29,117.19,117.2,117.15,117.17,13618
20100301|2010-01-29 05:30,29,117.17,117.24,117.16,117.23,15922
20100301|2010-01-29 06:00,29,117.22,117.23,117.17,117.19,12544
20100301|2010-01-29 06:30,29,117.19,117.19,117.16,117.17,9218
20100301|2010-01-29 07:00,29,117.17,117.18,117.07,117.1,27057
20100301|2010-01-29 07:30,29,117.09,117.2,117,117.13,63134
20100301|2010-01-29 08:00,29,117.13,117.16,117.11,117.15,16855
20100301|2010-01-29 08:30,29,117.15,117.15,117.1,117.14,29312
20100301|2010-01-29 09:00,29,117.14,117.19,117.1,117.13,29569
20100301|2010-01-29 09:30,29,117.13,117.27,117.12,117.25,33699
20100301|2010-01-29 10:00,29,117.25,117.28,117.23,117.27,41152
20100301|2010-01-29 10:30,29,117.28,117.29,117.26,117.29,9953
20100301|2010-01-29 11:00,29,117.29,117.32,117.29,117.31,7869
20100301|2010-01-29 11:30,29,117.31,117.36,117.31,117.32,5859
20100301|2010-01-29 12:00,29,117.33,117.35,117.32,117.34,533
20100301|2010-01-29 12:30,29,117.35,117.39,117.34,117.37,1163
20100301|2010-01-29 13:00,29,117.37,117.38,117.36,117.37,242
20100301|2010-01-29 13:30,29,117.37,117.39,117.36,117.39,112
20100301|2010-01-29 14:00,29,117.38,117.42,117.36,117.4,1341
20100301|2010-01-29 14:30,29,117.4,117.43,117.4,117.4,454
20100301|2010-02-01 01:00,1,117.37,117.38,117.32,117.38,12201
20100301|2010-02-01 01:30,1,117.38,117.39,117.32,117.35,6787
20100301|2010-02-01 02:00,1,117.34,117.37,117.3,117.31,17624
20100301|2010-02-01 02:30,1,117.31,117.32,117.27,117.3,14547
20100301|2010-02-01 03:00,1,117.3,117.3,117.22,117.22,24720
20100301|2010-02-01 03:30,1,117.23,117.29,117.21,117.24,27975
20100301|2010-02-01 04:00,1,117.24,117.27,117.23,117.25,18422
20100301|2010-02-01 04:30,1,117.25,117.3,117.23,117.29,12141
20100301|2010-02-01 05:00,1,117.29,117.3,117.21,117.23,13908
20100301|2010-02-01 05:30,1,117.23,117.27,117.22,117.25,9279
20100301|2010-02-01 06:00,1,117.25,117.28,117.24,117.26,8927
20100301|2010-02-01 06:30,1,117.25,117.27,117.24,117.26,7867
20100301|2010-02-01 07:00,1,117.25,117.3,117.23,117.25,15765
20100301|2010-02-01 07:30,1,117.26,117.33,117.23,117.32,23075
20100301|2010-02-01 08:00,1,117.33,117.35,117.29,117.35,16179
20100301|2010-02-01 08:30,1,117.35,117.35,117.29,117.3,14254
20100301|2010-02-01 09:00,1,117.3,117.3,117.21,117.23,31451
20100301|2010-02-01 09:30,1,117.22,117.28,117.22,117.27,13449
20100301|2010-02-01 10:00,1,117.27,117.31,117.25,117.29,21885
20100301|2010-02-01 10:30,1,117.3,117.32,117.28,117.3,10092
20100301|2010-02-01 11:00,1,117.3,117.3,117.28,117.29,3240
20100301|2010-02-01 11:30,1,117.29,117.29,117.27,117.28,2871
20100301|2010-02-01 12:00,1,117.28,117.28,117.27,117.28,404
20100301|2010-02-01 12:30,1,117.27,117.28,117.27,117.28,80
20100301|2010-02-01 13:00,1,117.28,117.29,117.28,117.28,111
20100301|2010-02-01 13:30,1,117.29,117.29,117.28,117.28,47
20100301|2010-02-01 14:00,1,117.29,117.31,117.28,117.3,548
20100301|2010-02-01 14:30,1,117.29,117.31,117.28,117.29,283
20100301|2010-02-02 01:00,2,117.29,117.3,117.22,117.23,11418
20100301|2010-02-02 01:30,2,117.23,117.24,117.17,117.21,14516
20100301|2010-02-02 02:00,2,117.21,117.23,117.17,117.19,20550
20100301|2010-02-02 02:30,2,117.19,117.22,117.18,117.2,17815
20100301|2010-02-02 03:00,2,117.2,117.22,117.17,117.18,13933
20100301|2010-02-02 03:30,2,117.18,117.19,117.14,117.16,27257
20100301|2010-02-02 04:00,2,117.16,117.22,117.14,117.21,20613
20100301|2010-02-02 04:30,2,117.21,117.28,117.19,117.25,21944
20100301|2010-02-02 05:00,2,117.24,117.28,117.23,117.26,16432
20100301|2010-02-02 05:30,2,117.26,117.29,117.26,117.27,11267
20100301|2010-02-02 06:00,2,117.26,117.29,117.25,117.27,9372
20100301|2010-02-02 06:30,2,117.27,117.31,117.25,117.31,11225
20100301|2010-02-02 07:00,2,117.3,117.35,117.3,117.33,20218
20100301|2010-02-02 07:30,2,117.33,117.34,117.28,117.3,20338
20100301|2010-02-02 08:00,2,117.3,117.31,117.26,117.29,12290
20100301|2010-02-02 08:30,2,117.29,117.31,117.27,117.3,19511
20100301|2010-02-02 09:00,2,117.3,117.33,117.28,117.28,17344
20100301|2010-02-02 09:30,2,117.28,117.29,117.26,117.27,12232
20100301|2010-02-02 10:00,2,117.27,117.3,117.23,117.24,24037
20100301|2010-02-02 10:30,2,117.24,117.25,117.23,117.24,8514
20100301|2010-02-02 11:00,2,117.24,117.25,117.23,117.23,6071
20100301|2010-02-02 11:30,2,117.24,117.24,117.21,117.22,3054
20100301|2010-02-02 12:00,2,117.22,117.24,117.21,117.23,1251
20100301|2010-02-02 12:30,2,117.23,117.25,117.21,117.24,532
20100301|2010-02-02 13:00,2,117.23,117.26,117.23,117.25,446
20100301|2010-02-02 13:30,2,117.24,117.26,117.24,117.25,170
20100301|2010-02-02 14:00,2,117.25,117.27,117.23,117.25,633
20100301|2010-02-02 14:30,2,117.25,117.26,117.25,117.26,479
20100301|2010-02-03 01:00,3,117.24,117.24,117.15,117.16,10952
20100301|2010-02-03 01:30,3,117.16,117.19,117.12,117.13,9593
20100301|2010-02-03 02:00,3,117.12,117.15,117.08,117.15,28898
20100301|2010-02-03 02:30,3,117.14,117.16,117.12,117.14,14977
20100301|2010-02-03 03:00,3,117.15,117.15,117.08,117.09,17166
20100301|2010-02-03 03:30,3,117.1,117.12,117.06,117.07,37626
20100301|2010-02-03 04:00,3,117.07,117.12,117.07,117.09,27785
20100301|2010-02-03 04:30,3,117.09,117.12,117,117.03,53326
20100301|2010-02-03 05:00,3,117.03,117.09,117.01,117.02,22304
20100301|2010-02-03 05:30,3,117.02,117.04,117,117.03,9346
20100301|2010-02-03 06:00,3,117.04,117.06,117.02,117.04,12266
20100301|2010-02-03 06:30,3,117.04,117.1,117.03,117.09,15907
20100301|2010-02-03 07:00,3,117.09,117.12,117.02,117.09,26915
20100301|2010-02-03 07:30,3,117.09,117.16,117.09,117.16,32557
20100301|2010-02-03 08:00,3,117.16,117.2,117.15,117.18,20815
20100301|2010-02-03 08:30,3,117.18,117.18,117.1,117.13,25025
20100301|2010-02-03 09:00,3,117.14,117.2,117.12,117.19,28091
20100301|2010-02-03 09:30,3,117.2,117.25,117.18,117.21,25477
20100301|2010-02-03 10:00,3,117.21,117.23,117.18,117.2,16725
20100301|2010-02-03 10:30,3,117.21,117.22,117.18,117.2,7968
20100301|2010-02-03 11:00,3,117.19,117.2,117.14,117.16,5807
20100301|2010-02-03 11:30,3,117.16,117.16,117.14,117.16,1391
20100301|2010-02-03 12:00,3,117.16,117.16,117.12,117.13,1799
20100301|2010-02-03 12:30,3,117.12,117.13,117.11,117.13,942
20100301|2010-02-03 13:00,3,117.13,117.14,117.11,117.14,243
20100301|2010-02-03 13:30,3,117.14,117.14,117.12,117.14,273
20100301|2010-02-03 14:00,3,117.14,117.15,117.12,117.13,689
20100301|2010-02-03 14:30,3,117.14,117.15,117.13,117.15,369
20100301|2010-02-04 01:00,4,117.1,117.15,117.09,117.11,10208
20100301|2010-02-04 01:30,4,117.11,117.12,117.09,117.12,6236
20100301|2010-02-04 02:00,4,117.12,117.15,117.1,117.12,12527
20100301|2010-02-04 02:30,4,117.12,117.18,117.12,117.17,21106
20100301|2010-02-04 03:00,4,117.16,117.21,117.16,117.2,17750
20100301|2010-02-04 03:30,4,117.2,117.22,117.16,117.17,31809
20100301|2010-02-04 04:00,4,117.17,117.22,117.16,117.2,15364
20100301|2010-02-04 04:30,4,117.2,117.28,117.2,117.26,26979
20100301|2010-02-04 05:00,4,117.27,117.44,117.27,117.39,88289
20100301|2010-02-04 05:30,4,117.39,117.42,117.37,117.38,21805
20100301|2010-02-04 06:00,4,117.38,117.39,117.33,117.37,25324
20100301|2010-02-04 06:30,4,117.36,117.41,117.36,117.37,13153
20100301|2010-02-04 07:00,4,117.37,117.44,117.37,117.39,22437
20100301|2010-02-04 07:30,4,117.41,117.53,117.4,117.46,45538
20100301|2010-02-04 08:00,4,117.46,117.52,117.43,117.45,32055
20100301|2010-02-04 08:30,4,117.45,117.54,117.44,117.54,33681
20100301|2010-02-04 09:00,4,117.53,117.68,117.51,117.64,61694
20100301|2010-02-04 09:30,4,117.64,117.66,117.52,117.57,48928
20100301|2010-02-04 10:00,4,117.57,117.6,117.52,117.57,24064
20100301|2010-02-04 10:30,4,117.57,117.63,117.56,117.62,15820
20100301|2010-02-04 11:00,4,117.62,117.67,117.61,117.64,9128
20100301|2010-02-04 11:30,4,117.64,117.71,117.61,117.69,7847
20100301|2010-02-04 12:00,4,117.68,117.7,117.66,117.67,2380
20100301|2010-02-04 12:30,4,117.68,117.7,117.67,117.7,366
20100301|2010-02-04 13:00,4,117.7,117.7,117.67,117.68,548
20100301|2010-02-04 13:30,4,117.68,117.68,117.65,117.66,1378
20100301|2010-02-04 14:00,4,117.67,117.69,117.66,117.69,876
20100301|2010-02-04 14:30,4,117.69,117.73,117.68,117.71,797
20100301|2010-02-05 01:00,5,117.65,117.72,117.64,117.71,23336
20100301|2010-02-05 01:30,5,117.72,117.8,117.71,117.78,27240
20100301|2010-02-05 02:00,5,117.78,117.92,117.77,117.86,54607
20100301|2010-02-05 02:30,5,117.87,117.87,117.77,117.77,55072
20100301|2010-02-05 03:00,5,117.77,117.85,117.75,117.83,23223
20100301|2010-02-05 03:30,5,117.82,117.93,117.79,117.92,35273
20100301|2010-02-05 04:00,5,117.92,117.95,117.87,117.9,40070
20100301|2010-02-05 04:30,5,117.89,117.91,117.85,117.88,22105
20100301|2010-02-05 05:00,5,117.89,117.94,117.86,117.86,24068
20100301|2010-02-05 05:30,5,117.86,117.97,117.86,117.93,29898
20100301|2010-02-05 06:00,5,117.92,117.97,117.89,117.96,16462
20100301|2010-02-05 06:30,5,117.95,117.98,117.93,117.95,18343
20100301|2010-02-05 07:00,5,117.95,117.98,117.9,117.91,33792
20100301|2010-02-05 07:30,5,117.98,118.07,117.8,117.88,106282
20100301|2010-02-05 08:00,5,117.87,117.99,117.86,117.92,47843
20100301|2010-02-05 08:30,5,117.93,117.99,117.9,117.96,38664
20100301|2010-02-05 09:00,5,117.95,118.04,117.94,117.97,33205
20100301|2010-02-05 09:30,5,117.96,117.97,117.88,117.96,23308
20100301|2010-02-05 10:00,5,117.96,118,117.91,117.93,19968
20100301|2010-02-05 10:30,5,117.93,117.99,117.91,117.99,17481
20100301|2010-02-05 11:00,5,117.99,118,117.96,117.98,5886
20100301|2010-02-05 11:30,5,117.99,118.04,117.98,118,4469
20100301|2010-02-05 12:00,5,118,118.08,117.99,118.07,2060
20100301|2010-02-05 12:30,5,118.07,118.11,118.06,118.08,985
20100301|2010-02-05 13:00,5,118.09,118.1,118.06,118.07,661
20100301|2010-02-05 13:30,5,118.08,118.1,118.06,118.07,627
20100301|2010-02-05 14:00,5,118.06,118.07,117.97,118,889
20100301|2010-02-05 14:30,5,117.99,118,117.93,117.94,1019
20100301|2010-02-08 01:00,8,117.97,117.98,117.9,117.92,21398
20100301|2010-02-08 01:30,8,117.92,117.92,117.88,117.89,11180
20100301|2010-02-08 02:00,8,117.89,117.94,117.89,117.93,17414
20100301|2010-02-08 02:30,8,117.93,117.94,117.86,117.87,23514
20100301|2010-02-08 03:00,8,117.86,117.9,117.85,117.89,19043
20100301|2010-02-08 03:30,8,117.89,117.99,117.88,117.98,24482
20100301|2010-02-08 04:00,8,117.97,117.98,117.88,117.88,30329
20100301|2010-02-08 04:30,8,117.87,117.94,117.87,117.93,19688
20100301|2010-02-08 05:00,8,117.94,117.95,117.9,117.92,10655
20100301|2010-02-08 05:30,8,117.93,117.94,117.89,117.91,15676
20100301|2010-02-08 06:00,8,117.9,117.97,117.88,117.97,17811
20100301|2010-02-08 06:30,8,117.97,117.98,117.94,117.94,19431
20100301|2010-02-08 07:00,8,117.94,117.97,117.94,117.96,10299
20100301|2010-02-08 07:30,8,117.97,117.98,117.91,117.92,10855
20100301|2010-02-08 08:00,8,117.92,117.94,117.88,117.93,18172
20100301|2010-02-08 08:30,8,117.93,117.99,117.92,117.93,23742
20100301|2010-02-08 09:00,8,117.93,117.95,117.9,117.93,20904
20100301|2010-02-08 09:30,8,117.92,117.95,117.88,117.89,20760
20100301|2010-02-08 10:00,8,117.9,117.9,117.83,117.89,33002
20100301|2010-02-08 10:30,8,117.89,117.92,117.88,117.88,9365
20100301|2010-02-08 11:00,8,117.87,117.9,117.87,117.88,2350
20100301|2010-02-08 11:30,8,117.88,117.89,117.85,117.85,4073
20100301|2010-02-08 12:00,8,117.86,117.87,117.85,117.87,1057
20100301|2010-02-08 12:30,8,117.87,117.89,117.87,117.89,655
20100301|2010-02-08 13:00,8,117.88,117.88,117.86,117.87,139
20100301|2010-02-08 13:30,8,117.86,117.87,117.85,117.86,1065
20100301|2010-02-08 14:00,8,117.85,117.89,117.85,117.89,656
20100301|2010-02-08 14:30,8,117.88,117.9,117.87,117.9,809
20100301|2010-02-09 01:00,9,117.86,117.89,117.8,117.81,16743
20100301|2010-02-09 01:30,9,117.81,117.87,117.8,117.85,9068
20100301|2010-02-09 02:00,9,117.85,117.88,117.78,117.82,16972
20100301|2010-02-09 02:30,9,117.82,117.84,117.78,117.8,25117
20100301|2010-02-09 03:00,9,117.81,117.82,117.72,117.75,47944
20100301|2010-02-09 03:30,9,117.75,117.78,117.73,117.78,38742
20100301|2010-02-09 04:00,9,117.79,117.84,117.78,117.83,22702
20100301|2010-02-09 04:30,9,117.84,117.92,117.82,117.88,34765
20100301|2010-02-09 05:00,9,117.88,117.95,117.87,117.9,28952
20100301|2010-02-09 05:30,9,117.9,117.92,117.87,117.89,9284
20100301|2010-02-09 06:00,9,117.89,117.9,117.83,117.85,11581
20100301|2010-02-09 06:30,9,117.85,117.85,117.78,117.81,24353
20100301|2010-02-09 07:00,9,117.81,117.81,117.71,117.78,54413
20100301|2010-02-09 07:30,9,117.78,117.81,117.73,117.78,26492
20100301|2010-02-09 08:00,9,117.78,117.85,117.77,117.82,25155
20100301|2010-02-09 08:30,9,117.82,117.84,117.77,117.82,34481
20100301|2010-02-09 09:00,9,117.83,117.84,117.8,117.83,16966
20100301|2010-02-09 09:30,9,117.83,117.88,117.81,117.86,20828
20100301|2010-02-09 10:00,9,117.86,117.93,117.85,117.89,25986
20100301|2010-02-09 10:30,9,117.89,117.9,117.58,117.61,91584
20100301|2010-02-09 11:00,9,117.6,117.6,117.41,117.49,56700
20100301|2010-02-09 11:30,9,117.49,117.72,117.4,117.57,29806
20100301|2010-02-09 12:00,9,117.58,117.63,117.53,117.55,8211
20100301|2010-02-09 12:30,9,117.55,117.55,117.49,117.5,1171
20100301|2010-02-09 13:00,9,117.5,117.53,117.5,117.53,241
20100301|2010-02-09 13:30,9,117.53,117.57,117.52,117.56,462
20100301|2010-02-09 14:00,9,117.57,117.58,117.53,117.56,426
20100301|2010-02-09 14:30,9,117.54,117.58,117.53,117.57,400
20100301|2010-02-10 01:00,10,117.44,117.5,117.39,117.48,23245
20100301|2010-02-10 01:30,10,117.47,117.49,117.36,117.42,30625
20100301|2010-02-10 02:00,10,117.41,117.5,117.41,117.43,44617
20100301|2010-02-10 02:30,10,117.42,117.54,117.42,117.53,25760
20100301|2010-02-10 03:00,10,117.53,117.54,117.48,117.49,18141
20100301|2010-02-10 03:30,10,117.49,117.51,117.46,117.47,23377
20100301|2010-02-10 04:00,10,117.47,117.54,117.34,117.48,87671
20100301|2010-02-10 04:30,10,117.48,117.58,117.46,117.54,45319
20100301|2010-02-10 05:00,10,117.54,117.59,117.51,117.55,21315
20100301|2010-02-10 05:30,10,117.56,117.59,117.54,117.55,19180
20100301|2010-02-10 06:00,10,117.55,117.59,117.55,117.55,12010
20100301|2010-02-10 06:30,10,117.55,117.72,117.55,117.66,24579
20100301|2010-02-10 07:00,10,117.65,117.73,117.62,117.67,41284
20100301|2010-02-10 07:30,10,117.67,117.7,117.64,117.67,20087
20100301|2010-02-10 08:00,10,117.67,117.67,117.61,117.67,16589
20100301|2010-02-10 08:30,10,117.68,117.71,117.65,117.71,22847
20100301|2010-02-10 09:00,10,117.71,117.75,117.63,117.72,41915
20100301|2010-02-10 09:30,10,117.72,117.73,117.59,117.61,25284
20100301|2010-02-10 10:00,10,117.61,117.63,117.56,117.58,34502
20100301|2010-02-10 10:30,10,117.57,117.58,117.53,117.56,16328
20100301|2010-02-10 11:00,10,117.55,117.56,117.5,117.52,6777
20100301|2010-02-10 11:30,10,117.51,117.57,117.51,117.53,2890
20100301|2010-02-10 12:00,10,117.53,117.53,117.43,117.43,5646
20100301|2010-02-10 12:30,10,117.43,117.46,117.43,117.45,1377
20100301|2010-02-10 13:00,10,117.45,117.47,117.43,117.44,703
20100301|2010-02-10 13:30,10,117.45,117.47,117.45,117.46,600
20100301|2010-02-10 14:00,10,117.46,117.47,117.44,117.47,332
20100301|2010-02-10 14:30,10,117.46,117.47,117.45,117.45,389
20100301|2010-02-11 01:00,11,117.4,117.46,117.39,117.42,13087
20100301|2010-02-11 01:30,11,117.42,117.46,117.41,117.43,6692
20100301|2010-02-11 02:00,11,117.44,117.48,117.4,117.44,19539
20100301|2010-02-11 02:30,11,117.43,117.43,117.33,117.35,30989
20100301|2010-02-11 03:00,11,117.36,117.43,117.33,117.4,33250
20100301|2010-02-11 03:30,11,117.4,117.45,117.39,117.39,22542
20100301|2010-02-11 04:00,11,117.39,117.41,117.36,117.39,30410
20100301|2010-02-11 04:30,11,117.39,117.41,117.37,117.39,16520
20100301|2010-02-11 05:00,11,117.39,117.49,117.39,117.44,20559
20100301|2010-02-11 05:30,11,117.45,117.46,117.24,117.3,68151
20100301|2010-02-11 06:00,11,117.3,117.38,117.26,117.33,36528
20100301|2010-02-11 06:30,11,117.33,117.34,117.28,117.28,16892
20100301|2010-02-11 07:00,11,117.29,117.29,117.22,117.27,26294
20100301|2010-02-11 07:30,11,117.26,117.41,117.22,117.37,51071
20100301|2010-02-11 08:00,11,117.37,117.48,117.37,117.46,50120
20100301|2010-02-11 08:30,11,117.45,117.52,117.42,117.43,37092
20100301|2010-02-11 09:00,11,117.44,117.45,117.32,117.36,44363
20100301|2010-02-11 09:30,11,117.36,117.46,117.36,117.42,33021
20100301|2010-02-11 10:00,11,117.43,117.44,117.38,117.39,20566
20100301|2010-02-11 10:30,11,117.39,117.41,117.34,117.35,18756
20100301|2010-02-11 11:00,11,117.34,117.41,117.34,117.4,6156
20100301|2010-02-11 11:30,11,117.4,117.41,117.37,117.38,1720
20100301|2010-02-11 12:00,11,117.37,117.38,117.33,117.37,1796
20100301|2010-02-11 12:30,11,117.37,117.42,117.36,117.42,508
20100301|2010-02-11 13:00,11,117.42,117.43,117.4,117.4,387
20100301|2010-02-11 13:30,11,117.4,117.41,117.39,117.41,73
20100301|2010-02-11 14:00,11,117.42,117.43,117.4,117.42,497
20100301|2010-02-11 14:30,11,117.42,117.43,117.41,117.41,346
20100301|2010-02-12 01:00,12,117.44,117.52,117.42,117.48,18466
20100301|2010-02-12 01:30,12,117.48,117.49,117.43,117.49,8362
20100301|2010-02-12 02:00,12,117.48,117.49,117.43,117.48,21701
20100301|2010-02-12 02:30,12,117.47,117.53,117.46,117.52,18649
20100301|2010-02-12 03:00,12,117.53,117.55,117.46,117.48,22676
20100301|2010-02-12 03:30,12,117.48,117.51,117.44,117.51,31607
20100301|2010-02-12 04:00,12,117.5,117.63,117.5,117.59,57961
20100301|2010-02-12 04:30,12,117.59,117.6,117.57,117.57,18877
20100301|2010-02-12 05:00,12,117.57,117.6,117.56,117.6,20590
20100301|2010-02-12 05:30,12,117.59,117.6,117.56,117.57,12798
20100301|2010-02-12 06:00,12,117.56,117.58,117.56,117.57,6848
20100301|2010-02-12 06:30,12,117.58,117.62,117.57,117.58,12479
20100301|2010-02-12 07:00,12,117.58,117.59,117.56,117.57,11399
20100301|2010-02-12 07:30,12,117.56,117.6,117.54,117.59,28277
20100301|2010-02-12 08:00,12,117.59,117.69,117.58,117.66,26882
20100301|2010-02-12 08:30,12,117.66,117.7,117.63,117.65,32027
20100301|2010-02-12 09:00,12,117.64,117.67,117.61,117.63,24257
20100301|2010-02-12 09:30,12,117.63,117.73,117.63,117.73,16983
20100301|2010-02-12 10:00,12,117.73,117.78,117.72,117.73,24006
20100301|2010-02-12 10:30,12,117.73,117.77,117.73,117.76,12696
20100301|2010-02-12 11:00,12,117.76,117.76,117.71,117.73,7915
20100301|2010-02-12 11:30,12,117.73,117.75,117.72,117.73,2478
20100301|2010-02-12 12:00,12,117.73,117.77,117.73,117.77,843
20100301|2010-02-12 12:30,12,117.76,117.76,117.73,117.74,152
20100301|2010-02-12 13:00,12,117.74,117.74,117.72,117.72,281
20100301|2010-02-12 13:30,12,117.73,117.73,117.7,117.7,158
20100301|2010-02-12 14:00,12,117.69,117.7,117.68,117.69,636
20100301|2010-02-12 14:30,12,117.69,117.71,117.68,117.69,265
20100301|2010-02-15 01:00,15,117.67,117.72,117.65,117.7,7476
20100301|2010-02-15 01:30,15,117.7,117.71,117.67,117.68,4170
20100301|2010-02-15 02:00,15,117.67,117.69,117.63,117.68,7407
20100301|2010-02-15 02:30,15,117.68,117.77,117.67,117.75,13039
20100301|2010-02-15 03:00,15,117.75,117.76,117.72,117.74,9039
20100301|2010-02-15 03:30,15,117.74,117.76,117.71,117.72,12179
20100301|2010-02-15 04:00,15,117.72,117.73,117.65,117.66,11103
20100301|2010-02-15 04:30,15,117.66,117.67,117.61,117.63,14032
20100301|2010-02-15 05:00,15,117.63,117.66,117.63,117.64,9899
20100301|2010-02-15 05:30,15,117.64,117.67,117.63,117.66,7408
20100301|2010-02-15 06:00,15,117.65,117.66,117.64,117.65,3376
20100301|2010-02-15 06:30,15,117.64,117.66,117.63,117.65,3948
20100301|2010-02-15 07:00,15,117.66,117.69,117.65,117.68,5682
20100301|2010-02-15 07:30,15,117.69,117.73,117.67,117.68,12586
20100301|2010-02-15 08:00,15,117.68,117.7,117.67,117.67,7717
20100301|2010-02-15 08:30,15,117.67,117.69,117.65,117.66,6561
20100301|2010-02-15 09:00,15,117.66,117.71,117.66,117.69,6044
20100301|2010-02-15 09:30,15,117.7,117.72,117.68,117.69,9421
20100301|2010-02-15 10:00,15,117.69,117.73,117.69,117.73,4630
20100301|2010-02-15 10:30,15,117.72,117.73,117.7,117.71,3319
20100301|2010-02-15 11:00,15,117.71,117.73,117.7,117.73,1826
20100301|2010-02-15 11:30,15,117.73,117.73,117.71,117.73,997
20100301|2010-02-15 12:00,15,117.73,117.75,117.72,117.72,361
20100301|2010-02-15 12:30,15,117.73,117.73,117.73,117.73,2
20100301|2010-02-15 13:00,15,117.71,117.73,117.71,117.73,6
20100301|2010-02-15 13:30,15,117.72,117.72,117.71,117.72,10
20100301|2010-02-15 14:00,15,117.71,117.73,117.71,117.73,129
20100301|2010-02-15 14:30,15,117.73,117.75,117.73,117.75,366
20100301|2010-02-16 01:00,16,117.74,117.74,117.67,117.69,6973
20100301|2010-02-16 01:30,16,117.69,117.69,117.64,117.65,6437
20100301|2010-02-16 02:00,16,117.66,117.66,117.6,117.63,16740
20100301|2010-02-16 02:30,16,117.63,117.68,117.62,117.68,9750
20100301|2010-02-16 03:00,16,117.67,117.73,117.67,117.71,21010
20100301|2010-02-16 03:30,16,117.72,117.79,117.69,117.74,31058
20100301|2010-02-16 04:00,16,117.74,117.75,117.7,117.72,22170
20100301|2010-02-16 04:30,16,117.71,117.73,117.69,117.7,13010
20100301|2010-02-16 05:00,16,117.7,117.75,117.69,117.71,15096
20100301|2010-02-16 05:30,16,117.71,117.73,117.67,117.71,15465
20100301|2010-02-16 06:00,16,117.7,117.75,117.69,117.73,9898
20100301|2010-02-16 06:30,16,117.73,117.74,117.69,117.73,14813
20100301|2010-02-16 07:00,16,117.72,117.73,117.65,117.66,15091
20100301|2010-02-16 07:30,16,117.65,117.7,117.63,117.67,21424
20100301|2010-02-16 08:00,16,117.67,117.69,117.63,117.67,20230
20100301|2010-02-16 08:30,16,117.68,117.73,117.67,117.71,23904
20100301|2010-02-16 09:00,16,117.72,117.73,117.69,117.71,17165
20100301|2010-02-16 09:30,16,117.72,117.72,117.68,117.7,17031
20100301|2010-02-16 10:00,16,117.7,117.71,117.68,117.69,15288
20100301|2010-02-16 10:30,16,117.7,117.7,117.68,117.69,4757
20100301|2010-02-16 11:00,16,117.69,117.72,117.69,117.71,5828
20100301|2010-02-16 11:30,16,117.71,117.75,117.71,117.74,2680
20100301|2010-02-16 12:00,16,117.74,117.78,117.73,117.77,2725
20100301|2010-02-16 12:30,16,117.77,117.78,117.76,117.77,207
20100301|2010-02-16 13:00,16,117.77,117.82,117.77,117.82,1499
20100301|2010-02-16 13:30,16,117.82,117.83,117.79,117.81,435
20100301|2010-02-16 14:00,16,117.81,117.82,117.8,117.8,340
20100301|2010-02-16 14:30,16,117.8,117.82,117.8,117.8,133
20100301|2010-02-17 01:00,17,117.74,117.75,117.68,117.7,9571
20100301|2010-02-17 01:30,17,117.7,117.71,117.67,117.7,8104
20100301|2010-02-17 02:00,17,117.69,117.71,117.67,117.71,11733
20100301|2010-02-17 02:30,17,117.71,117.75,117.7,117.71,14098
20100301|2010-02-17 03:00,17,117.71,117.73,117.69,117.7,12643
20100301|2010-02-17 03:30,17,117.69,117.71,117.66,117.7,17334
20100301|2010-02-17 04:00,17,117.7,117.73,117.7,117.7,11200
20100301|2010-02-17 04:30,17,117.71,117.73,117.7,117.71,10774
20100301|2010-02-17 05:00,17,117.71,117.73,117.69,117.72,7274
20100301|2010-02-17 05:30,17,117.73,117.76,117.72,117.74,12685
20100301|2010-02-17 06:00,17,117.74,117.77,117.73,117.76,7611
20100301|2010-02-17 06:30,17,117.76,117.77,117.73,117.75,9873
20100301|2010-02-17 07:00,17,117.75,117.77,117.71,117.73,12538
20100301|2010-02-17 07:30,17,117.72,117.75,117.68,117.72,18889
20100301|2010-02-17 08:00,17,117.71,117.73,117.67,117.71,26327
20100301|2010-02-17 08:30,17,117.72,117.81,117.71,117.8,30100
20100301|2010-02-17 09:00,17,117.8,117.83,117.77,117.78,26354
20100301|2010-02-17 09:30,17,117.78,117.79,117.73,117.75,14609
20100301|2010-02-17 10:00,17,117.75,117.81,117.74,117.79,15126
20100301|2010-02-17 10:30,17,117.79,117.8,117.76,117.79,9960
20100301|2010-02-17 11:00,17,117.78,117.8,117.77,117.79,3578
20100301|2010-02-17 11:30,17,117.79,117.79,117.77,117.77,1571
20100301|2010-02-17 12:00,17,117.77,117.77,117.74,117.74,3088
20100301|2010-02-17 12:30,17,117.75,117.76,117.73,117.74,1626
20100301|2010-02-17 13:00,17,117.73,117.73,117.69,117.7,1945
20100301|2010-02-17 13:30,17,117.7,117.71,117.68,117.71,353
20100301|2010-02-17 14:00,17,117.7,117.71,117.69,117.71,225
20100301|2010-02-17 14:30,17,117.7,117.7,117.66,117.67,991
20100301|2010-02-18 01:00,18,117.65,117.71,117.63,117.7,11879
20100301|2010-02-18 01:30,18,117.7,117.72,117.67,117.7,6690
20100301|2010-02-18 02:00,18,117.71,117.72,117.67,117.69,10703
20100301|2010-02-18 02:30,18,117.69,117.7,117.64,117.68,17231
20100301|2010-02-18 03:00,18,117.68,117.71,117.66,117.69,21538
20100301|2010-02-18 03:30,18,117.69,117.73,117.67,117.71,35477
20100301|2010-02-18 04:00,18,117.71,117.71,117.67,117.68,20199
20100301|2010-02-18 04:30,18,117.69,117.7,117.62,117.63,26519
20100301|2010-02-18 05:00,18,117.63,117.66,117.62,117.65,14927
20100301|2010-02-18 05:30,18,117.64,117.68,117.63,117.65,12666
20100301|2010-02-18 06:00,18,117.66,117.67,117.63,117.65,12597
20100301|2010-02-18 06:30,18,117.65,117.67,117.64,117.66,7732
20100301|2010-02-18 07:00,18,117.65,117.67,117.63,117.64,11198
20100301|2010-02-18 07:30,18,117.65,117.73,117.65,117.72,29779
20100301|2010-02-18 08:00,18,117.71,117.74,117.67,117.71,19503
20100301|2010-02-18 08:30,18,117.7,117.72,117.67,117.67,30473
20100301|2010-02-18 09:00,18,117.67,117.68,117.53,117.57,72168
20100301|2010-02-18 09:30,18,117.57,117.61,117.53,117.56,22081
20100301|2010-02-18 10:00,18,117.56,117.57,117.47,117.52,62549
20100301|2010-02-18 10:30,18,117.52,117.53,117.49,117.51,17755
20100301|2010-02-18 11:00,18,117.52,117.54,117.5,117.52,9362
20100301|2010-02-18 11:30,18,117.52,117.54,117.5,117.54,2757
20100301|2010-02-18 12:00,18,117.54,117.54,117.51,117.54,1056
20100301|2010-02-18 12:30,18,117.54,117.55,117.52,117.52,502
20100301|2010-02-18 13:00,18,117.52,117.52,117.49,117.5,689
20100301|2010-02-18 13:30,18,117.51,117.53,117.49,117.52,275
20100301|2010-02-18 14:00,18,117.52,117.53,117.5,117.52,343
20100301|2010-02-18 14:30,18,117.53,117.56,117.52,117.55,360
20100301|2010-02-19 01:00,19,117.45,117.47,117.42,117.43,20390
20100301|2010-02-19 01:30,19,117.43,117.48,117.4,117.41,16936
20100301|2010-02-19 02:00,19,117.42,117.44,117.2,117.27,82687
20100301|2010-02-19 02:30,19,117.27,117.33,117.27,117.32,29937
20100301|2010-02-19 03:00,19,117.33,117.37,117.27,117.29,26358
20100301|2010-02-19 03:30,19,117.29,117.31,117.25,117.27,23043
20100301|2010-02-19 04:00,19,117.27,117.33,117.26,117.32,24102
20100301|2010-02-19 04:30,19,117.32,117.34,117.31,117.32,16104
20100301|2010-02-19 05:00,19,117.32,117.35,117.31,117.33,13674
20100301|2010-02-19 05:30,19,117.34,117.36,117.3,117.35,12335
20100301|2010-02-19 06:00,19,117.35,117.36,117.33,117.35,12589
20100301|2010-02-19 06:30,19,117.35,117.36,117.33,117.35,8273
20100301|2010-02-19 07:00,19,117.36,117.39,117.34,117.34,17149
20100301|2010-02-19 07:30,19,117.34,117.44,117.32,117.35,61316
20100301|2010-02-19 08:00,19,117.34,117.39,117.34,117.38,16499
20100301|2010-02-19 08:30,19,117.37,117.4,117.35,117.4,19864
20100301|2010-02-19 09:00,19,117.39,117.41,117.32,117.32,24735
20100301|2010-02-19 09:30,19,117.33,117.44,117.33,117.43,39522
20100301|2010-02-19 10:00,19,117.44,117.45,117.35,117.37,35598
20100301|2010-02-19 10:30,19,117.37,117.42,117.36,117.4,12074
20100301|2010-02-19 11:00,19,117.41,117.43,117.37,117.38,5272
20100301|2010-02-19 11:30,19,117.37,117.38,117.35,117.37,3881
20100301|2010-02-19 12:00,19,117.38,117.4,117.38,117.39,1658
20100301|2010-02-19 12:30,19,117.4,117.44,117.39,117.43,971
20100301|2010-02-19 13:00,19,117.43,117.43,117.4,117.41,135
20100301|2010-02-19 13:30,19,117.41,117.42,117.39,117.41,199
20100301|2010-02-19 14:00,19,117.42,117.43,117.4,117.41,172
20100301|2010-02-19 14:30,19,117.41,117.42,117.4,117.42,131
20100301|2010-02-22 01:00,22,117.39,117.47,117.37,117.38,16550
20100301|2010-02-22 01:30,22,117.38,117.39,117.32,117.34,19016
20100301|2010-02-22 02:00,22,117.35,117.38,117.32,117.33,11989
20100301|2010-02-22 02:30,22,117.34,117.35,117.29,117.34,18440
20100301|2010-02-22 03:00,22,117.33,117.35,117.31,117.33,19611
20100301|2010-02-22 03:30,22,117.32,117.37,117.32,117.36,10175
20100301|2010-02-22 04:00,22,117.36,117.39,117.35,117.37,15487
20100301|2010-02-22 04:30,22,117.38,117.38,117.35,117.37,21573
20100301|2010-02-22 05:00,22,117.37,117.38,117.36,117.36,10939
20100301|2010-02-22 05:30,22,117.37,117.38,117.36,117.38,7117
20100301|2010-02-22 06:00,22,117.38,117.39,117.36,117.37,6671
20100301|2010-02-22 06:30,22,117.37,117.38,117.35,117.36,9584
20100301|2010-02-22 07:00,22,117.37,117.4,117.36,117.39,10693
20100301|2010-02-22 07:30,22,117.4,117.4,117.37,117.4,11430
20100301|2010-02-22 08:00,22,117.41,117.42,117.33,117.35,31576
20100301|2010-02-22 08:30,22,117.34,117.4,117.33,117.39,19385
20100301|2010-02-22 09:00,22,117.39,117.42,117.38,117.41,16593
20100301|2010-02-22 09:30,22,117.41,117.44,117.37,117.42,19145
20100301|2010-02-22 10:00,22,117.43,117.47,117.42,117.45,20126
20100301|2010-02-22 10:30,22,117.46,117.48,117.44,117.47,9924
20100301|2010-02-22 11:00,22,117.47,117.48,117.45,117.46,4788
20100301|2010-02-22 11:30,22,117.47,117.49,117.45,117.47,2286
20100301|2010-02-22 12:00,22,117.48,117.48,117.46,117.48,566
20100301|2010-02-22 12:30,22,117.47,117.5,117.47,117.5,418
20100301|2010-02-22 13:00,22,117.5,117.51,117.49,117.5,745
20100301|2010-02-22 13:30,22,117.51,117.51,117.47,117.48,711
20100301|2010-02-22 14:00,22,117.49,117.49,117.48,117.49,403
20100301|2010-02-22 14:30,22,117.49,117.51,117.48,117.5,619
20100301|2010-02-23 01:00,23,117.47,117.5,117.46,117.48,10150
20100301|2010-02-23 01:30,23,117.49,117.49,117.44,117.46,5479
20100301|2010-02-23 02:00,23,117.45,117.46,117.4,117.42,13784
20100301|2010-02-23 02:30,23,117.42,117.44,117.41,117.42,12555
20100301|2010-02-23 03:00,23,117.43,117.59,117.43,117.57,49707
20100301|2010-02-23 03:30,23,117.57,117.61,117.56,117.56,48264
20100301|2010-02-23 04:00,23,117.56,117.71,117.56,117.69,69085
20100301|2010-02-23 04:30,23,117.68,117.7,117.66,117.67,24455
20100301|2010-02-23 05:00,23,117.68,117.72,117.66,117.7,21344
20100301|2010-02-23 05:30,23,117.71,117.72,117.69,117.69,18936
20100301|2010-02-23 06:00,23,117.69,117.71,117.68,117.7,9823
20100301|2010-02-23 06:30,23,117.71,117.83,117.7,117.78,49199
20100301|2010-02-23 07:00,23,117.78,117.84,117.77,117.83,27228
20100301|2010-02-23 07:30,23,117.83,117.85,117.8,117.83,32386
20100301|2010-02-23 08:00,23,117.83,117.85,117.8,117.82,21567
20100301|2010-02-23 08:30,23,117.82,117.93,117.8,117.9,47028
20100301|2010-02-23 09:00,23,117.9,118.1,117.9,118.08,121108
20100301|2010-02-23 09:30,23,118.08,118.09,117.99,117.99,39309
20100301|2010-02-23 10:00,23,117.99,118.02,117.96,118.02,42907
20100301|2010-02-23 10:30,23,118.01,118.02,117.99,118.02,11755
20100301|2010-02-23 11:00,23,118.01,118.04,118,118.02,7009
20100301|2010-02-23 11:30,23,118.03,118.04,118,118.02,3890
20100301|2010-02-23 12:00,23,118.01,118.07,118,118.03,2263
20100301|2010-02-23 12:30,23,118.03,118.05,118.02,118.04,442
20100301|2010-02-23 13:00,23,118.04,118.06,118.03,118.03,495
20100301|2010-02-23 13:30,23,118.03,118.04,118.02,118.04,238
20100301|2010-02-23 14:00,23,118.02,118.04,118.02,118.03,549
20100301|2010-02-23 14:30,23,118.03,118.06,118.03,118.05,423
20100301|2010-02-24 01:00,24,117.98,118,117.93,117.94,21776
20100301|2010-02-24 01:30,24,117.93,117.98,117.9,117.96,20040
20100301|2010-02-24 02:00,24,117.96,118.06,117.95,118.03,30596
20100301|2010-02-24 02:30,24,118.03,118.08,118,118.07,25265
20100301|2010-02-24 03:00,24,118.06,118.14,118.04,118.04,42478
20100301|2010-02-24 03:30,24,118.04,118.06,118,118.02,23261
20100301|2010-02-24 04:00,24,118.01,118.05,117.99,118.02,24174
20100301|2010-02-24 04:30,24,118.02,118.02,117.97,117.98,26969
20100301|2010-02-24 05:00,24,117.99,118.1,117.99,118.08,48068
20100301|2010-02-24 05:30,24,118.08,118.1,118.04,118.08,15586
20100301|2010-02-24 06:00,24,118.08,118.09,118.05,118.07,10289
20100301|2010-02-24 06:30,24,118.08,118.08,118.01,118.03,18527
20100301|2010-02-24 07:00,24,118.03,118.06,118.02,118.05,11097
20100301|2010-02-24 07:30,24,118.05,118.09,118.04,118.07,21353
20100301|2010-02-24 08:00,24,118.07,118.09,118.05,118.06,16868
20100301|2010-02-24 08:30,24,118.06,118.08,118.02,118.07,31734
20100301|2010-02-24 09:00,24,118.07,118.2,118.03,118.15,73345
20100301|2010-02-24 09:30,24,118.15,118.2,118.02,118.1,68872
20100301|2010-02-24 10:00,24,118.09,118.15,118.06,118.13,38455
20100301|2010-02-24 10:30,24,118.12,118.14,118.1,118.13,10735
20100301|2010-02-24 11:00,24,118.13,118.15,118.12,118.13,3347
20100301|2010-02-24 11:30,24,118.14,118.15,118.13,118.15,2595
20100301|2010-02-24 12:00,24,118.15,118.15,118.11,118.12,4610
20100301|2010-02-24 12:30,24,118.12,118.13,118.1,118.1,850
20100301|2010-02-24 13:00,24,118.11,118.15,118.1,118.14,893
20100301|2010-02-24 13:30,24,118.14,118.15,118.13,118.15,204
20100301|2010-02-24 14:00,24,118.15,118.16,118.13,118.14,288
20100301|2010-02-24 14:30,24,118.14,118.16,118.13,118.15,317
20100301|2010-02-25 01:00,25,118.21,118.32,118.16,118.3,30016
20100301|2010-02-25 01:30,25,118.29,118.38,118.28,118.35,29353
20100301|2010-02-25 02:00,25,118.35,118.37,118.29,118.31,17764
20100301|2010-02-25 02:30,25,118.32,118.32,118.25,118.29,20886
20100301|2010-02-25 03:00,25,118.29,118.4,118.28,118.36,32681
20100301|2010-02-25 03:30,25,118.36,118.37,118.31,118.32,27371
20100301|2010-02-25 04:00,25,118.31,118.33,118.26,118.29,25618
20100301|2010-02-25 04:30,25,118.29,118.32,118.28,118.29,17945
20100301|2010-02-25 05:00,25,118.28,118.31,118.27,118.28,18776
20100301|2010-02-25 05:30,25,118.28,118.29,118.17,118.21,33744
20100301|2010-02-25 06:00,25,118.21,118.26,118.19,118.25,21808
20100301|2010-02-25 06:30,25,118.25,118.28,118.24,118.26,15738
20100301|2010-02-25 07:00,25,118.26,118.28,118.24,118.28,23761
20100301|2010-02-25 07:30,25,118.27,118.35,118.25,118.31,47673
20100301|2010-02-25 08:00,25,118.3,118.38,118.29,118.35,39841
20100301|2010-02-25 08:30,25,118.35,118.35,118.26,118.27,32034
20100301|2010-02-25 09:00,25,118.28,118.32,118.27,118.29,24689
20100301|2010-02-25 09:30,25,118.29,118.31,118.27,118.31,18573
20100301|2010-02-25 10:00,25,118.32,118.36,118.3,118.34,20612
20100301|2010-02-25 10:30,25,118.34,118.39,118.33,118.38,8824
20100301|2010-02-25 11:00,25,118.37,118.39,118.32,118.35,7443
20100301|2010-02-25 11:30,25,118.35,118.37,118.33,118.35,4079
20100301|2010-02-25 12:00,25,118.34,118.36,118.34,118.35,1997
20100301|2010-02-25 12:30,25,118.36,118.37,118.33,118.33,664
20100301|2010-02-25 13:00,25,118.32,118.37,118.32,118.36,1056
20100301|2010-02-25 13:30,25,118.36,118.37,118.36,118.36,160
20100301|2010-02-25 14:00,25,118.36,118.38,118.34,118.37,638
20100301|2010-02-25 14:30,25,118.37,118.39,118.36,118.38,422
20100301|2010-02-26 01:00,26,118.33,118.37,118.31,118.32,14366
20100301|2010-02-26 01:30,26,118.33,118.38,118.32,118.38,10912
20100301|2010-02-26 02:00,26,118.39,118.44,118.39,118.41,24197
20100301|2010-02-26 02:30,26,118.4,118.42,118.35,118.39,22338
20100301|2010-02-26 03:00,26,118.39,118.41,118.33,118.34,24540
20100301|2010-02-26 03:30,26,118.34,118.35,118.3,118.33,24791
20100301|2010-02-26 04:00,26,118.32,118.35,118.29,118.32,20617
20100301|2010-02-26 04:30,26,118.31,118.33,118.29,118.32,20860
20100301|2010-02-26 05:00,26,118.32,118.34,118.3,118.32,12815
20100301|2010-02-26 05:30,26,118.31,118.34,118.24,118.24,29787
20100301|2010-02-26 06:00,26,118.25,118.26,118.2,118.24,28280
20100301|2010-02-26 06:30,26,118.24,118.3,118.24,118.29,15004
20100301|2010-02-26 07:00,26,118.29,118.35,118.28,118.32,22709
20100301|2010-02-26 07:30,26,118.33,118.36,118.28,118.29,24527
20100301|2010-02-26 08:00,26,118.29,118.38,118.29,118.37,24340
20100301|2010-02-26 08:30,26,118.37,118.4,118.33,118.4,34974
20100301|2010-02-26 09:00,26,118.39,118.44,118.31,118.35,48649
20100301|2010-02-26 09:30,26,118.34,118.34,118.25,118.3,52801
20100301|2010-02-26 10:00,26,118.31,118.33,118.25,118.26,54970
20100301|2010-02-26 10:30,26,118.27,118.28,118.23,118.27,23253
20100301|2010-02-26 11:00,26,118.27,118.32,118.27,118.31,8196
20100301|2010-02-26 11:30,26,118.31,118.34,118.31,118.31,4966
20100301|2010-02-26 12:00,26,118.32,118.32,118.3,118.31,1134
20100301|2010-02-26 12:30,26,118.3,118.32,118.3,118.31,725
20100301|2010-02-26 13:00,26,118.31,118.33,118.31,118.32,351
20100301|2010-02-26 13:30,26,118.33,118.34,118.31,118.32,819
20100301|2010-02-26 14:00,26,118.32,118.32,118.3,118.31,418
20100301|2010-02-26 14:30,26,118.31,118.31,118.29,118.29,343
20100301|2010-03-01 01:00,1,118.28,118.3,118.16,118.16,23454
20100301|2010-03-01 01:30,1,118.17,118.19,118.12,118.18,19967
20100301|2010-03-01 02:00,1,118.18,118.21,118.13,118.15,23168
20100301|2010-03-01 02:30,1,118.16,118.24,118.15,118.19,17710
20100301|2010-03-01 03:00,1,118.19,118.2,118.17,118.2,8285
20100301|2010-03-01 03:30,1,118.2,118.26,118.2,118.23,18370
20100301|2010-03-01 04:00,1,118.24,118.24,118.18,118.19,17982
20100301|2010-03-01 04:30,1,118.2,118.21,118.15,118.18,23824
20100301|2010-03-01 05:00,1,118.18,118.21,118.17,118.19,11872
20100301|2010-03-01 05:30,1,118.19,118.24,118.18,118.18,17697
20100301|2010-03-01 06:00,1,118.18,118.21,118.16,118.2,12215
20100301|2010-03-01 06:30,1,118.2,118.24,118.19,118.22,7082
20100301|2010-03-01 07:00,1,118.23,118.28,118.21,118.25,22664
20100301|2010-03-01 07:30,1,118.25,118.32,118.24,118.26,31229
20100301|2010-03-01 08:00,1,118.27,118.28,118.26,118.27,12244
20100301|2010-03-01 08:30,1,118.27,118.32,118.25,118.31,15402
20100301|2010-03-01 09:00,1,118.31,118.34,118.27,118.34,21735
20100301|2010-03-01 09:30,1,118.34,118.37,118.31,118.34,22488
20100301|2010-03-01 10:00,1,118.34,118.36,118.3,118.34,14943
20100301|2010-03-01 10:30,1,118.35,118.36,118.34,118.35,9191
20100301|2010-03-01 11:00,1,118.34,118.37,118.33,118.36,7298
20100301|2010-03-01 11:30,1,118.36,118.4,118.35,118.39,4521
20100301|2010-03-01 12:00,1,118.39,118.42,118.37,118.42,3273
20100301|2010-03-01 12:30,1,118.41,118.42,118.39,118.4,1228
20100301|2010-03-01 13:00,1,118.4,118.42,118.38,118.38,582
20100301|2010-03-01 13:30,1,118.38,118.4,118.38,118.4,59
20100301|2010-03-01 14:00,1,118.39,118.4,118.37,118.38,382
20100301|2010-03-01 14:30,1,118.38,118.41,118.36,118.36,397
20100301|2010-03-02 01:00,2,118.31,118.35,118.27,118.29,9424
20100301|2010-03-02 01:30,2,118.29,118.3,118.26,118.27,7796
20100301|2010-03-02 02:00,2,118.27,118.3,118.25,118.3,14915
20100301|2010-03-02 02:30,2,118.3,118.32,118.29,118.31,15212
20100301|2010-03-02 03:00,2,118.31,118.34,118.3,118.31,17724
20100301|2010-03-02 03:30,2,118.32,118.32,118.26,118.27,17441
20100301|2010-03-02 04:00,2,118.27,118.33,118.27,118.32,12934
20100301|2010-03-02 04:30,2,118.32,118.35,118.3,118.31,13865
20100301|2010-03-02 05:00,2,118.31,118.31,118.26,118.28,19641
20100301|2010-03-02 05:30,2,118.29,118.29,118.09,118.16,49892
20100301|2010-03-02 06:00,2,118.17,118.23,118.16,118.17,28864
20100301|2010-03-02 06:30,2,118.18,118.2,118.13,118.2,20818
20100301|2010-03-02 07:00,2,118.19,118.2,118.14,118.17,21564
20100301|2010-03-02 07:30,2,118.18,118.2,118.15,118.18,23105
20100301|2010-03-02 08:00,2,118.17,118.31,118.17,118.27,32572
20100301|2010-03-02 08:30,2,118.27,118.36,118.26,118.36,39979
20100301|2010-03-02 09:00,2,118.36,118.37,118.32,118.34,36687
20100301|2010-03-02 09:30,2,118.34,118.34,118.25,118.26,26755
20100301|2010-03-02 10:00,2,118.27,118.3,118.24,118.28,26925
20100301|2010-03-02 10:30,2,118.28,118.34,118.28,118.31,13704
20100301|2010-03-02 11:00,2,118.32,118.36,118.31,118.36,5745
20100301|2010-03-02 11:30,2,118.36,118.36,118.31,118.33,3714
20100301|2010-03-02 12:00,2,118.32,118.34,118.31,118.34,722
20100301|2010-03-02 12:30,2,118.35,118.35,118.33,118.34,347
20100301|2010-03-02 13:00,2,118.34,118.34,118.33,118.34,233
20100301|2010-03-02 13:30,2,118.34,118.35,118.33,118.34,72
20100301|2010-03-02 14:00,2,118.34,118.35,118.34,118.35,464
20100301|2010-03-02 14:30,2,118.34,118.36,118.34,118.36,274
20100301|2010-03-03 01:00,3,118.34,118.36,118.32,118.33,10900
20100301|2010-03-03 01:30,3,118.32,118.33,118.29,118.3,8330
20100301|2010-03-03 02:00,3,118.31,118.33,118.28,118.31,12202
20100301|2010-03-03 02:30,3,118.3,118.33,118.28,118.3,16486
20100301|2010-03-03 03:00,3,118.29,118.31,118.27,118.28,26287
20100301|2010-03-03 03:30,3,118.28,118.32,118.27,118.29,26208
20100301|2010-03-03 04:00,3,118.29,118.32,118.27,118.3,28639
20100301|2010-03-03 04:30,3,118.3,118.32,118.29,118.32,8942
20100301|2010-03-03 05:00,3,118.32,118.36,118.31,118.31,20346
20100301|2010-03-03 05:30,3,118.31,118.32,118.26,118.28,17798
20100301|2010-03-03 06:00,3,118.28,118.31,118.27,118.31,7457
20100301|2010-03-03 06:30,3,118.31,118.33,118.28,118.29,17122
20100301|2010-03-03 07:00,3,118.3,118.31,118.25,118.25,23285
20100301|2010-03-03 07:30,3,118.25,118.28,118.18,118.24,42087
20100301|2010-03-03 08:00,3,118.24,118.27,118.21,118.23,22119
20100301|2010-03-03 08:30,3,118.23,118.26,118.17,118.19,44995
20100301|2010-03-03 09:00,3,118.2,118.23,118.13,118.22,45930
20100301|2010-03-03 09:30,3,118.22,118.27,118.18,118.18,41978
20100301|2010-03-03 10:00,3,118.19,118.23,118.17,118.21,23612
20100301|2010-03-03 10:30,3,118.2,118.23,118.2,118.22,8925
20100301|2010-03-03 11:00,3,118.22,118.26,118.22,118.23,4643
20100301|2010-03-03 11:30,3,118.23,118.27,118.22,118.24,3146
20100301|2010-03-03 12:00,3,118.24,118.24,118.2,118.22,1379
20100301|2010-03-03 12:30,3,118.2,118.21,118.2,118.2,458
20100301|2010-03-03 13:00,3,118.2,118.21,118.19,118.21,515
20100301|2010-03-03 13:30,3,118.21,118.24,118.2,118.24,469
20100301|2010-03-03 14:00,3,118.24,118.24,118.22,118.24,375
20100301|2010-03-03 14:30,3,118.23,118.24,118.21,118.22,572
20100301|2010-03-04 01:00,4,118.29,118.3,118.24,118.25,6257
20100301|2010-03-04 01:30,4,118.25,118.28,118.24,118.27,4594
20100301|2010-03-04 02:00,4,118.27,118.28,118.19,118.19,19205
20100301|2010-03-04 02:30,4,118.19,118.21,118.15,118.16,21450
20100301|2010-03-04 03:00,4,118.16,118.17,118.1,118.11,30234
20100301|2010-03-04 03:30,4,118.11,118.12,118.03,118.1,42745
20100301|2010-03-04 04:00,4,118.1,118.14,118.09,118.12,22256
20100301|2010-03-04 04:30,4,118.12,118.13,118.1,118.13,16036
20100301|2010-03-04 05:00,4,118.13,118.25,118.13,118.22,32470
20100301|2010-03-04 05:30,4,118.23,118.23,118.19,118.22,18463
20100301|2010-03-04 06:00,4,118.22,118.22,118.19,118.2,10682
20100301|2010-03-04 06:30,4,118.2,118.22,118.18,118.2,18139
20100301|2010-03-04 07:00,4,118.21,118.22,118.18,118.21,14146
20100301|2010-03-04 07:30,4,118.21,118.35,118.02,118.09,88678
20100301|2010-03-04 08:00,4,118.09,118.18,118.07,118.15,39287
20100301|2010-03-04 08:30,4,118.15,118.29,118.14,118.25,39699
20100301|2010-03-04 09:00,4,118.26,118.35,118.25,118.3,34777
20100301|2010-03-04 09:30,4,118.3,118.37,118.29,118.31,39698
20100301|2010-03-04 10:00,4,118.31,118.34,118.28,118.31,24246
20100301|2010-03-04 10:30,4,118.31,118.35,118.31,118.32,11423
20100301|2010-03-04 11:00,4,118.33,118.34,118.31,118.32,3368
20100301|2010-03-04 11:30,4,118.32,118.39,118.31,118.39,16032
20100301|2010-03-04 12:00,4,118.39,118.4,118.37,118.38,1054
20100301|2010-03-04 12:30,4,118.39,118.4,118.38,118.39,390
20100301|2010-03-04 13:00,4,118.39,118.39,118.38,118.39,1115
20100301|2010-03-04 13:30,4,118.38,118.39,118.37,118.39,108
20100301|2010-03-04 14:00,4,118.39,118.4,118.37,118.38,222
20100301|2010-03-04 14:30,4,118.38,118.39,118.35,118.35,421
20100301|2010-03-05 01:00,5,118.32,118.36,118.3,118.34,13512
20100301|2010-03-05 01:30,5,118.34,118.37,118.33,118.37,5309
20100301|2010-03-05 02:00,5,118.37,118.4,118.33,118.34,12699
20100301|2010-03-05 02:30,5,118.34,118.39,118.33,118.37,9208
20100301|2010-03-05 03:00,5,118.37,118.38,118.35,118.35,6508
20100301|2010-03-05 03:30,5,118.35,118.38,118.32,118.35,9546
20100301|2010-03-05 04:00,5,118.35,118.36,118.34,118.35,8293
20100301|2010-03-05 04:30,5,118.35,118.36,118.32,118.32,7760
20100301|2010-03-05 05:00,5,118.32,118.32,118.21,118.23,12073
20100301|2010-03-05 05:30,5,118.23,118.26,118.21,118.22,14860
20100301|2010-03-05 06:00,5,118.21,118.25,118.21,118.24,5953
20100301|2010-03-05 06:30,5,118.24,118.26,118.24,118.24,4396
20100301|2010-03-05 07:00,5,118.25,118.26,118.11,118.11,10296
20100301|2010-03-05 07:30,5,118.11,118.16,118.05,118.14,32525
20100301|2010-03-05 08:00,5,118.14,118.18,118.12,118.15,10179
20100301|2010-03-05 08:30,5,118.15,118.16,118.09,118.1,8877
20100301|2010-03-05 09:00,5,118.09,118.14,118.09,118.12,15035
20100301|2010-03-05 09:30,5,118.12,118.16,118.1,118.13,11320
20100301|2010-03-05 10:00,5,118.13,118.15,118.11,118.15,6877
20100301|2010-03-05 10:30,5,118.14,118.18,118.14,118.17,3917
20100301|2010-03-05 11:00,5,118.17,118.19,118.16,118.19,430
20100301|2010-03-05 11:30,5,118.19,118.21,118.19,118.21,789
20100301|2010-03-05 12:00,5,118.21,118.22,118.18,118.2,159
20100301|2010-03-05 12:30,5,118.18,118.19,118.17,118.19,24
20100301|2010-03-05 13:00,5,118.18,118.21,118.17,118.2,192
20100301|2010-03-05 13:30,5,118.22,118.22,118.21,118.22,9
20100301|2010-03-05 14:00,5,118.22,118.23,118.19,118.23,245
20100301|2010-03-05 14:30,5,118.22,118.24,118.18,118.18,277
20100301|2010-03-08 01:00,8,118.15,118.19,118.15,118.15,2509
20100301|2010-03-08 01:30,8,118.19,118.19,118.15,118.15,756
20100301|2010-03-08 02:00,8,118.17,118.22,118.17,118.21,358
20100301|2010-03-08 02:30,8,118.22,118.25,118.21,118.22,815
20100301|2010-03-08 03:00,8,118.22,118.22,118.2,118.21,522
20100301|2010-03-08 03:30,8,118.22,118.26,118.22,118.25,1849
20100301|2010-03-08 04:00,8,118.23,118.24,118.22,118.23,1407
20100301|2010-03-08 04:30,8,118.23,118.23,118.22,118.22,2211
20100301|2010-03-08 05:00,8,118.23,118.23,118.19,118.19,390
20100601|2009-12-16 08:30,16,115.27,115.27,115.27,115.27,4
20100601|2009-12-16 09:30,16,115.24,115.24,115.23,115.23,2
20100601|2009-12-16 10:00,16,115.32,115.32,115.23,115.23,2
20100601|2009-12-17 05:30,17,115.72,115.72,115.72,115.72,4
20100601|2009-12-17 09:00,17,115.61,115.61,115.48,115.48,4
20100601|2009-12-17 09:30,17,115.64,115.65,115.64,115.65,9
20100601|2009-12-17 10:00,17,115.57,115.57,115.57,115.57,1
20100601|2009-12-17 11:30,17,115.69,115.69,115.69,115.69,5
20100601|2009-12-18 02:00,18,115.72,115.72,115.6,115.6,2
20100601|2009-12-18 02:30,18,115.66,115.71,115.66,115.71,5
20100601|2009-12-18 03:00,18,115.51,115.51,115.51,115.51,1
20100601|2009-12-18 04:00,18,115.51,115.51,115.51,115.51,1
20100601|2009-12-18 04:30,18,115.61,115.61,115.53,115.53,3
20100601|2009-12-21 01:00,21,115.64,115.64,115.64,115.64,1
20100601|2009-12-21 02:30,21,115.4,115.4,115.4,115.4,2
20100601|2009-12-21 09:00,21,115.24,115.24,115.24,115.24,1
20100601|2009-12-21 10:00,21,115.2,115.2,115.2,115.2,2
20100601|2009-12-22 01:00,22,114.96,114.96,114.96,114.96,1
20100601|2009-12-22 05:30,22,115.02,115.02,115.02,115.02,1
20100601|2009-12-22 09:30,22,114.88,114.88,114.88,114.88,1
20100601|2009-12-23 01:00,23,114.76,114.76,114.76,114.76,3
20100601|2010-01-13 01:00,13,114.87,114.87,114.87,114.87,1
20100601|2010-01-13 02:00,13,114.92,114.92,114.92,114.92,1
20100601|2010-01-13 03:30,13,114.54,114.54,114.54,114.54,1
20100601|2010-01-13 04:00,13,114.6,114.6,114.52,114.52,2
20100601|2010-01-13 08:30,13,114.95,114.95,114.95,114.95,1
20100601|2010-01-14 07:30,14,115.1,115.1,115.1,115.1,1
20100601|2010-01-14 09:00,14,114.96,114.96,114.96,114.96,1
20100601|2010-01-14 09:30,14,115.11,115.12,115.11,115.12,6
20100601|2010-01-14 11:00,14,115.07,115.07,115.02,115.02,18
20100601|2010-01-15 02:30,15,115.26,115.26,115.26,115.26,1
20100601|2010-01-15 06:00,15,115.13,115.21,115.13,115.21,6
20100601|2010-01-15 10:00,15,115.27,115.27,115.26,115.26,14
20100601|2010-01-18 01:00,18,115.07,115.07,115.07,115.07,12
20100601|2010-01-18 02:30,18,115.25,115.25,115.25,115.25,1
20100601|2010-01-19 01:00,19,115.03,115.28,115.03,115.28,5
20100601|2010-01-19 02:30,19,115.09,115.27,115.09,115.27,4
20100601|2010-01-19 04:00,19,114.91,114.91,114.77,114.77,6
20100601|2010-01-19 06:30,19,115.1,115.1,115.1,115.1,1
20100601|2010-01-20 01:00,20,115.26,115.26,115.26,115.26,1
20100601|2010-01-20 06:30,20,115.32,115.32,115.32,115.32,1
20100601|2010-01-20 09:30,20,115.44,115.44,115.44,115.44,3
20100601|2010-01-20 10:00,20,115.53,115.53,115.53,115.53,6
20100601|2010-01-21 01:00,21,115.44,115.44,115.44,115.44,5
20100601|2010-01-21 05:00,21,115.44,115.44,115.44,115.44,14
20100601|2010-01-21 05:30,21,115.44,115.44,115.39,115.39,56
20100601|2010-01-21 09:30,21,115.54,115.54,115.54,115.54,1
20100601|2010-01-21 10:00,21,115.63,115.63,115.63,115.63,1
20100601|2010-01-21 10:30,21,115.7,115.7,115.7,115.7,1
20100601|2010-01-22 01:00,22,115.74,115.74,115.74,115.74,1
20100601|2010-01-22 10:00,22,115.57,115.57,115.56,115.57,5
20100601|2010-01-25 01:00,25,115.57,115.57,115.57,115.57,1
20100601|2010-01-25 02:30,25,115.53,115.53,115.53,115.53,1
20100601|2010-01-25 10:30,25,115.66,115.66,115.66,115.66,2
20100601|2010-01-26 01:00,26,115.79,115.81,115.79,115.81,7
20100601|2010-01-26 03:00,26,115.65,115.65,115.65,115.65,1
20100601|2010-01-26 04:00,26,115.77,115.77,115.77,115.77,1
20100601|2010-01-26 08:30,26,115.73,115.73,115.73,115.73,1
20100601|2010-01-26 10:30,26,115.72,115.72,115.72,115.72,51
20100601|2010-01-26 11:30,26,115.72,115.72,115.72,115.72,199
20100601|2010-01-27 02:00,27,115.8,115.8,115.8,115.8,1
20100601|2010-01-27 04:00,27,115.58,115.58,115.58,115.58,1
20100601|2010-01-27 08:00,27,115.78,115.86,115.76,115.76,8
20100601|2010-01-27 09:00,27,115.86,115.86,115.86,115.86,1
20100601|2010-01-27 10:30,27,115.71,115.72,115.71,115.72,2
20100601|2010-01-27 14:00,27,115.64,115.64,115.64,115.64,1
20100601|2010-01-28 01:00,28,115.52,115.52,115.52,115.52,2
20100601|2010-01-28 02:00,28,115.48,115.48,115.48,115.48,60
20100601|2010-01-28 04:30,28,115.73,115.73,115.73,115.73,2
20100601|2010-01-28 07:30,28,115.75,115.75,115.75,115.75,4
20100601|2010-01-28 09:00,28,115.81,115.81,115.81,115.81,5
20100601|2010-01-28 13:00,28,115.84,115.84,115.84,115.84,1
20100601|2010-01-29 07:00,29,115.7,115.7,115.67,115.67,2
20100601|2010-01-29 09:30,29,115.81,115.81,115.81,115.81,1
20100601|2010-02-01 01:30,1,115.92,115.92,115.92,115.92,1
20100601|2010-02-01 03:00,1,115.84,115.84,115.83,115.83,2
20100601|2010-02-01 03:30,1,115.79,115.79,115.79,115.79,1
20100601|2010-02-01 07:30,1,115.86,115.87,115.86,115.86,3
20100601|2010-02-01 09:00,1,115.78,115.78,115.78,115.78,5
20100601|2010-02-01 10:30,1,115.88,115.88,115.88,115.88,10
20100601|2010-02-01 11:00,1,115.85,115.85,115.85,115.85,45
20100601|2010-02-02 01:00,2,115.87,115.87,115.79,115.79,6
20100601|2010-02-02 02:00,2,115.76,115.76,115.76,115.76,2
20100601|2010-02-02 05:30,2,115.82,115.82,115.82,115.82,1
20100601|2010-02-02 07:00,2,115.9,115.9,115.89,115.89,6
20100601|2010-02-02 07:30,2,115.88,115.88,115.88,115.88,1
20100601|2010-02-02 08:30,2,115.82,115.82,115.82,115.82,3
20100601|2010-02-02 11:00,2,115.79,115.79,115.79,115.79,1
20100601|2010-02-02 13:00,2,115.77,115.77,115.77,115.77,7
20100601|2010-02-03 01:30,3,115.69,115.69,115.69,115.69,6
20100601|2010-02-03 03:30,3,115.63,115.63,115.63,115.63,10
20100601|2010-02-03 04:00,3,115.62,115.62,115.62,115.62,1
20100601|2010-02-03 08:00,3,115.73,115.73,115.73,115.73,1
20100601|2010-02-03 09:30,3,115.78,115.78,115.78,115.78,1
20100601|2010-02-03 10:00,3,115.76,115.76,115.76,115.76,1
20100601|2010-02-03 12:30,3,115.68,115.68,115.68,115.68,1
20100601|2010-02-04 03:30,4,115.73,115.73,115.73,115.73,1
20100601|2010-02-04 05:00,4,115.83,115.89,115.83,115.89,2
20100601|2010-02-04 07:00,4,115.95,115.95,115.95,115.95,1
20100601|2010-02-04 07:30,4,116,116.01,116,116.01,4
20100601|2010-02-04 08:00,4,115.96,115.96,115.96,115.96,1
20100601|2010-02-04 08:30,4,116.03,116.03,116.03,116.03,1
20100601|2010-02-04 09:00,4,116.16,116.16,116.16,116.16,1
20100601|2010-02-04 09:30,4,116.08,116.08,116.05,116.06,3
20100601|2010-02-04 12:30,4,116.23,116.23,116.23,116.23,2
20100601|2010-02-04 14:30,4,116.23,116.23,116.23,116.23,2
20100601|2010-02-05 02:00,5,116.36,116.4,116.36,116.4,2
20100601|2010-02-05 02:30,5,116.33,116.33,116.33,116.33,4
20100601|2010-02-05 04:00,5,116.48,116.48,116.48,116.48,1
20100601|2010-02-05 07:30,5,116.38,116.38,116.38,116.38,1
20100601|2010-02-05 09:00,5,116.54,116.55,116.49,116.49,208
20100601|2010-02-05 09:30,5,116.47,116.47,116.44,116.44,2
20100601|2010-02-08 01:30,8,116.43,116.43,116.41,116.41,2
20100601|2010-02-08 02:30,8,116.4,116.4,116.39,116.39,2
20100601|2010-02-08 03:00,8,116.38,116.38,116.38,116.38,1
20100601|2010-02-08 04:00,8,116.49,116.49,116.49,116.49,1
20100601|2010-02-08 04:30,8,116.4,116.46,116.4,116.46,74
20100601|2010-02-08 05:00,8,116.48,116.48,116.48,116.48,2
20100601|2010-02-08 06:00,8,116.48,116.48,116.48,116.48,1
20100601|2010-02-08 07:30,8,116.47,116.47,116.47,116.47,1
20100601|2010-02-08 09:00,8,116.44,116.44,116.44,116.44,1
20100601|2010-02-08 09:30,8,116.48,116.48,116.41,116.41,4
20100601|2010-02-08 10:00,8,116.41,116.41,116.37,116.37,3
20100601|2010-02-08 10:30,8,116.43,116.43,116.43,116.43,150
20100601|2010-02-09 01:00,9,116.35,116.35,116.35,116.35,1
20100601|2010-02-09 02:00,9,116.33,116.33,116.33,116.33,1
20100601|2010-02-09 02:30,9,116.31,116.31,116.31,116.31,1
20100601|2010-02-09 03:00,9,116.28,116.28,116.27,116.27,26
20100601|2010-02-09 05:00,9,116.46,116.46,116.45,116.45,251
20100601|2010-02-09 05:30,9,116.42,116.42,116.42,116.42,1
20100601|2010-02-09 06:00,9,116.4,116.4,116.36,116.36,3
20100601|2010-02-09 06:30,9,116.35,116.35,116.35,116.35,1
20100601|2010-02-09 07:00,9,116.31,116.31,116.26,116.26,3
20100601|2010-02-09 07:30,9,116.28,116.29,116.27,116.27,7
20100601|2010-02-09 10:00,9,116.43,116.43,116.43,116.43,1
20100601|2010-02-09 10:30,9,116.24,116.24,116.11,116.11,3
20100601|2010-02-09 11:00,9,116.06,116.06,115.98,115.98,3
20100601|2010-02-09 11:30,9,115.95,115.95,115.95,115.95,1
20100601|2010-02-09 12:30,9,116.07,116.07,116.03,116.03,2
20100601|2010-02-10 01:00,10,115.99,115.99,115.99,115.99,1
20100601|2010-02-10 01:30,10,115.91,115.91,115.91,115.91,1
20100601|2010-02-10 03:30,10,115.98,115.98,115.98,115.98,1
20100601|2010-02-10 04:00,10,115.88,115.98,115.88,115.96,437
20100601|2010-02-10 04:30,10,116.02,116.02,116.02,116.02,260
20100601|2010-02-10 05:30,10,116.09,116.09,116.09,116.09,287
20100601|2010-02-10 09:00,10,116.26,116.26,116.26,116.26,1
20100601|2010-02-10 09:30,10,116.21,116.21,116.21,116.21,1
20100601|2010-02-10 10:00,10,116.15,116.15,116.09,116.09,651
20100601|2010-02-10 10:30,10,116.06,116.06,116.05,116.05,2
20100601|2010-02-10 12:30,10,115.99,115.99,115.99,115.99,1
20100601|2010-02-11 01:00,11,115.95,115.96,115.92,115.92,3
20100601|2010-02-11 06:00,11,115.78,115.78,115.78,115.78,1
20100601|2010-02-11 07:00,11,115.76,115.76,115.76,115.76,1
20100601|2010-02-11 07:30,11,115.76,115.76,115.76,115.76,1
20100601|2010-02-11 08:30,11,115.99,115.99,115.99,115.99,1
20100601|2010-02-11 10:00,11,115.9,115.93,115.9,115.93,17
20100601|2010-02-11 11:00,11,115.86,115.86,115.86,115.86,1
20100601|2010-02-12 04:00,12,116.11,116.11,116.11,116.11,10
20100601|2010-02-12 04:30,12,116.1,116.1,116.1,116.1,1
20100601|2010-02-12 05:00,12,116.1,116.1,116.1,116.1,200
20100601|2010-02-12 05:30,12,116.09,116.09,116.09,116.09,200
20100601|2010-02-12 06:00,12,116.08,116.08,116.08,116.08,400
20100601|2010-02-12 07:30,12,116.08,116.1,116.06,116.1,980
20100601|2010-02-12 09:30,12,116.16,116.17,116.16,116.17,7
20100601|2010-02-15 04:30,15,116.13,116.13,116.13,116.13,1
20100601|2010-02-15 05:30,15,116.16,116.16,116.16,116.16,75
20100601|2010-02-15 07:00,15,116.17,116.18,116.17,116.18,1135
20100601|2010-02-15 14:30,15,116.26,116.26,116.26,116.26,1
20100601|2010-02-16 02:00,16,116.13,116.13,116.13,116.13,1
20100601|2010-02-16 02:30,16,116.18,116.18,116.18,116.18,1
20100601|2010-02-17 07:00,17,116.25,116.25,116.25,116.25,1
20100601|2010-02-17 07:30,17,116.23,116.23,116.23,116.23,63
20100601|2010-02-17 10:30,17,116.29,116.3,116.29,116.3,12
20100601|2010-02-18 02:30,18,116.18,116.18,116.18,116.18,1
20100601|2010-02-18 07:30,18,116.2,116.2,116.2,116.2,1
20100601|2010-02-18 08:30,18,116.25,116.25,116.25,116.25,1
20100601|2010-02-18 09:00,18,116.13,116.13,116.1,116.1,101
20100601|2010-02-18 10:00,18,116.06,116.06,116.02,116.02,2
20100601|2010-02-18 10:30,18,116.03,116.03,116.03,116.03,1
20100601|2010-02-18 13:00,18,116.02,116.02,116.02,116.02,1
20100601|2010-02-19 01:30,19,115.96,115.96,115.94,115.94,52
20100601|2010-02-19 02:00,19,115.81,115.81,115.79,115.79,11
20100601|2010-02-19 03:00,19,115.86,115.86,115.86,115.86,20
20100601|2010-02-19 03:30,19,115.81,115.81,115.81,115.81,1
20100601|2010-02-19 04:30,19,115.85,115.88,115.85,115.88,6
20100601|2010-02-19 07:30,19,115.95,115.95,115.95,115.95,41
20100601|2010-02-19 10:30,19,115.94,115.94,115.94,115.94,22
20100601|2010-02-19 11:00,19,115.92,115.92,115.92,115.92,1
20100601|2010-02-19 12:00,19,115.95,115.95,115.95,115.95,10
20100601|2010-02-22 03:00,22,115.87,115.87,115.87,115.87,500
20100601|2010-02-22 03:30,22,115.91,115.91,115.91,115.91,47
20100601|2010-02-22 05:00,22,115.91,115.91,115.91,115.91,6
20100601|2010-02-22 08:30,22,115.88,115.88,115.88,115.88,210
20100601|2010-02-22 09:00,22,115.93,115.93,115.93,115.93,12
20100601|2010-02-22 09:30,22,115.93,115.93,115.93,115.93,1
20100601|2010-02-22 10:00,22,115.97,115.97,115.97,115.97,1
20100601|2010-02-22 10:30,22,116,116,115.99,115.99,8
20100601|2010-02-23 01:00,23,116.04,116.04,116.03,116.03,2
20100601|2010-02-23 01:30,23,115.98,115.99,115.98,115.99,101
20100601|2010-02-23 02:00,23,115.95,115.95,115.95,115.95,2
20100601|2010-02-23 03:00,23,116.03,116.12,116.03,116.11,125
20100601|2010-02-23 03:30,23,116.13,116.13,116.12,116.12,102
20100601|2010-02-23 04:00,23,116.12,116.24,116.12,116.24,158
20100601|2010-02-23 04:30,23,116.22,116.22,116.22,116.22,50
20100601|2010-02-23 05:00,23,116.23,116.24,116.23,116.24,156
20100601|2010-02-23 05:30,23,116.23,116.23,116.23,116.23,25
20100601|2010-02-23 06:30,23,116.28,116.31,116.28,116.31,70
20100601|2010-02-23 08:00,23,116.36,116.36,116.36,116.36,100
20100601|2010-02-23 08:30,23,116.36,116.45,116.36,116.45,80
20100601|2010-02-23 09:00,23,116.54,116.6,116.54,116.6,638
20100601|2010-02-23 09:30,23,116.6,116.6,116.57,116.57,126
20100601|2010-02-23 10:00,23,116.53,116.53,116.53,116.53,36
20100601|2010-02-23 10:30,23,116.54,116.54,116.54,116.54,1
20100601|2010-02-23 11:30,23,116.55,116.55,116.54,116.55,109
20100601|2010-02-23 12:00,23,116.57,116.57,116.57,116.57,1
20100601|2010-02-23 13:30,23,116.57,116.57,116.57,116.57,3
20100601|2010-02-24 01:00,24,116.54,116.54,116.47,116.47,66
20100601|2010-02-24 01:30,24,116.5,116.5,116.49,116.49,11
20100601|2010-02-24 02:00,24,116.49,116.57,116.49,116.56,191
20100601|2010-02-24 02:30,24,116.56,116.56,116.54,116.56,200
20100601|2010-02-24 03:00,24,116.62,116.65,116.62,116.62,2440
20100601|2010-02-24 03:30,24,116.58,116.58,116.55,116.55,381
20100601|2010-02-24 04:00,24,116.54,116.58,116.54,116.58,945
20100601|2010-02-24 04:30,24,116.52,116.53,116.52,116.53,499
20100601|2010-02-24 05:00,24,116.59,116.59,116.59,116.59,50
20100601|2010-02-24 06:00,24,116.61,116.61,116.59,116.59,216
20100601|2010-02-24 06:30,24,116.58,116.58,116.56,116.56,140
20100601|2010-02-24 07:00,24,116.57,116.58,116.57,116.58,58
20100601|2010-02-24 07:30,24,116.6,116.63,116.6,116.63,16
20100601|2010-02-24 08:00,24,116.61,116.61,116.59,116.59,122
20100601|2010-02-24 08:30,24,116.59,116.59,116.55,116.55,671
20100601|2010-02-24 09:00,24,116.62,116.71,116.62,116.7,460
20100601|2010-02-24 09:30,24,116.69,116.7,116.56,116.56,1668
20100601|2010-02-24 10:00,24,116.62,116.67,116.62,116.67,5
20100601|2010-02-24 10:30,24,116.67,116.67,116.66,116.66,112
20100601|2010-02-24 11:00,24,116.67,116.67,116.67,116.67,70
20100601|2010-02-24 11:30,24,116.66,116.66,116.66,116.66,73
20100601|2010-02-24 12:00,24,116.69,116.69,116.69,116.69,50
20100601|2010-02-25 01:00,25,116.72,116.84,116.72,116.83,167
20100601|2010-02-25 01:30,25,116.84,116.91,116.84,116.88,491
20100601|2010-02-25 02:00,25,116.87,116.89,116.84,116.84,63
20100601|2010-02-25 02:30,25,116.84,116.84,116.79,116.82,234
20100601|2010-02-25 03:00,25,116.82,116.91,116.82,116.9,423
20100601|2010-02-25 03:30,25,116.86,116.88,116.84,116.88,36
20100601|2010-02-25 04:00,25,116.84,116.84,116.8,116.8,67
20100601|2010-02-25 04:30,25,116.82,116.84,116.81,116.81,114
20100601|2010-02-25 05:00,25,116.82,116.82,116.8,116.81,207
20100601|2010-02-25 05:30,25,116.8,116.8,116.7,116.7,366
20100601|2010-02-25 06:00,25,116.73,116.78,116.73,116.78,18
20100601|2010-02-25 06:30,25,116.79,116.8,116.78,116.79,99
20100601|2010-02-25 07:00,25,116.78,116.8,116.77,116.8,207
20100601|2010-02-25 07:30,25,116.84,116.86,116.79,116.79,617
20100601|2010-02-25 08:00,25,116.83,116.9,116.83,116.88,480
20100601|2010-02-25 08:30,25,116.88,116.88,116.79,116.8,246
20100601|2010-02-25 09:00,25,116.81,116.85,116.8,116.83,354
20100601|2010-02-25 09:30,25,116.81,116.84,116.8,116.81,444
20100601|2010-02-25 10:00,25,116.85,116.87,116.83,116.87,575
20100601|2010-02-25 10:30,25,116.87,116.91,116.87,116.91,508
20100601|2010-02-25 11:00,25,116.86,116.88,116.86,116.88,295
20100601|2010-02-25 11:30,25,116.91,116.91,116.87,116.87,6
20100601|2010-02-25 12:00,25,116.89,116.89,116.89,116.89,1
20100601|2010-02-25 12:30,25,116.89,116.9,116.89,116.9,6
20100601|2010-02-25 13:00,25,116.86,116.9,116.86,116.9,208
20100601|2010-02-25 13:30,25,116.89,116.89,116.89,116.89,1
20100601|2010-02-25 14:00,25,116.89,116.91,116.89,116.91,19
20100601|2010-02-25 14:30,25,116.91,116.92,116.91,116.92,8
20100601|2010-02-26 01:00,26,116.86,116.9,116.86,116.86,303
20100601|2010-02-26 01:30,26,116.87,116.88,116.86,116.88,92
20100601|2010-02-26 02:00,26,116.93,116.96,116.93,116.94,259
20100601|2010-02-26 02:30,26,116.91,116.95,116.89,116.92,2272
20100601|2010-02-26 03:00,26,116.91,116.94,116.86,116.88,1360
20100601|2010-02-26 03:30,26,116.87,116.88,116.84,116.86,1791
20100601|2010-02-26 04:00,26,116.88,116.88,116.83,116.84,351
20100601|2010-02-26 04:30,26,116.85,116.85,116.84,116.85,101
20100601|2010-02-26 05:00,26,116.86,116.86,116.84,116.85,316
20100601|2010-02-26 05:30,26,116.86,116.87,116.78,116.78,242
20100601|2010-02-26 06:00,26,116.78,116.78,116.75,116.77,417
20100601|2010-02-26 06:30,26,116.78,116.82,116.78,116.82,259
20100601|2010-02-26 07:00,26,116.83,116.87,116.83,116.86,710
20100601|2010-02-26 07:30,26,116.86,116.88,116.82,116.83,163
20100601|2010-02-26 08:00,26,116.85,116.91,116.85,116.9,126
20100601|2010-02-26 08:30,26,116.91,116.92,116.87,116.92,192
20100601|2010-02-26 09:00,26,116.93,116.97,116.86,116.88,906
20100601|2010-02-26 09:30,26,116.87,116.87,116.79,116.86,1191
20100601|2010-02-26 10:00,26,116.84,116.86,116.79,116.79,1196
20100601|2010-02-26 10:30,26,116.8,116.82,116.78,116.8,763
20100601|2010-02-26 11:00,26,116.81,116.84,116.81,116.84,135
20100601|2010-02-26 11:30,26,116.85,116.87,116.85,116.85,432
20100601|2010-02-26 12:00,26,116.86,116.86,116.83,116.83,108
20100601|2010-02-26 13:30,26,116.85,116.87,116.85,116.87,10
20100601|2010-02-26 14:00,26,116.85,116.85,116.85,116.85,1
20100601|2010-03-01 01:00,1,116.9,116.9,116.72,116.72,581
20100601|2010-03-01 01:30,1,116.7,116.72,116.66,116.72,473
20100601|2010-03-01 02:00,1,116.72,116.73,116.67,116.69,2735
20100601|2010-03-01 02:30,1,116.7,116.76,116.7,116.74,656
20100601|2010-03-01 03:00,1,116.73,116.74,116.71,116.74,985
20100601|2010-03-01 03:30,1,116.74,116.79,116.74,116.77,396
20100601|2010-03-01 04:00,1,116.78,116.78,116.72,116.73,1241
20100601|2010-03-01 04:30,1,116.73,116.74,116.69,116.71,818
20100601|2010-03-01 05:00,1,116.72,116.74,116.71,116.73,406
20100601|2010-03-01 05:30,1,116.72,116.77,116.72,116.72,967
20100601|2010-03-01 06:00,1,116.72,116.73,116.7,116.72,728
20100601|2010-03-01 06:30,1,116.73,116.77,116.73,116.76,283
20100601|2010-03-01 07:00,1,116.77,116.8,116.75,116.8,886
20100601|2010-03-01 07:30,1,116.79,116.84,116.78,116.8,1404
20100601|2010-03-01 08:00,1,116.8,116.81,116.8,116.8,268
20100601|2010-03-01 08:30,1,116.8,116.84,116.79,116.84,637
20100601|2010-03-01 09:00,1,116.85,116.88,116.81,116.88,1389
20100601|2010-03-01 09:30,1,116.87,116.9,116.84,116.87,5255
20100601|2010-03-01 10:00,1,116.88,116.89,116.84,116.88,2113
20100601|2010-03-01 10:30,1,116.88,116.89,116.88,116.88,660
20100601|2010-03-01 11:00,1,116.87,116.9,116.87,116.9,915
20100601|2010-03-01 11:30,1,116.91,116.94,116.9,116.93,758
20100601|2010-03-01 12:00,1,116.95,116.95,116.93,116.95,96
20100601|2010-03-01 12:30,1,116.96,116.96,116.93,116.94,9
20100601|2010-03-01 13:00,1,116.95,116.96,116.92,116.92,32
20100601|2010-03-01 13:30,1,116.93,116.94,116.92,116.94,10
20100601|2010-03-01 14:00,1,116.93,116.94,116.92,116.94,13
20100601|2010-03-01 14:30,1,116.93,116.94,116.92,116.92,87
20100601|2010-03-02 01:00,2,116.87,116.89,116.82,116.82,305
20100601|2010-03-02 01:30,2,116.83,116.83,116.81,116.82,531
20100601|2010-03-02 02:00,2,116.82,116.84,116.81,116.84,907
20100601|2010-03-02 02:30,2,116.84,116.85,116.83,116.85,903
20100601|2010-03-02 03:00,2,116.86,116.87,116.85,116.85,844
20100601|2010-03-02 03:30,2,116.85,116.85,116.81,116.81,1263
20100601|2010-03-02 04:00,2,116.81,116.87,116.8,116.85,2084
20100601|2010-03-02 04:30,2,116.86,116.88,116.84,116.85,1865
20100601|2010-03-02 05:00,2,116.84,116.85,116.8,116.82,730
20100601|2010-03-02 05:30,2,116.82,116.82,116.64,116.7,3065
20100601|2010-03-02 06:00,2,116.7,116.75,116.69,116.71,3922
20100601|2010-03-02 06:30,2,116.71,116.72,116.67,116.72,1766
20100601|2010-03-02 07:00,2,116.72,116.73,116.68,116.7,1634
20100601|2010-03-02 07:30,2,116.71,116.73,116.69,116.71,2360
20100601|2010-03-02 08:00,2,116.71,116.83,116.7,116.82,3041
20100601|2010-03-02 08:30,2,116.81,116.89,116.79,116.89,3024
20100601|2010-03-02 09:00,2,116.9,116.91,116.86,116.87,1619
20100601|2010-03-02 09:30,2,116.86,116.86,116.8,116.8,1394
20100601|2010-03-02 10:00,2,116.81,116.83,116.78,116.82,2338
20100601|2010-03-02 10:30,2,116.82,116.88,116.82,116.85,6303
20100601|2010-03-02 11:00,2,116.86,116.9,116.85,116.9,174
20100601|2010-03-02 11:30,2,116.89,116.9,116.86,116.88,66
20100601|2010-03-02 12:00,2,116.85,116.88,116.85,116.87,340
20100601|2010-03-02 12:30,2,116.89,116.9,116.88,116.88,8
20100601|2010-03-02 13:00,2,116.87,116.88,116.86,116.88,33
20100601|2010-03-02 13:30,2,116.88,116.89,116.88,116.88,10
20100601|2010-03-02 14:00,2,116.88,116.89,116.87,116.89,42
20100601|2010-03-02 14:30,2,116.89,116.9,116.89,116.89,24
20100601|2010-03-03 01:00,3,116.85,116.89,116.85,116.85,1193
20100601|2010-03-03 01:30,3,116.86,116.86,116.83,116.84,1972
20100601|2010-03-03 02:00,3,116.85,116.86,116.82,116.84,2076
20100601|2010-03-03 02:30,3,116.84,116.86,116.82,116.83,5978
20100601|2010-03-03 03:00,3,116.82,116.84,116.81,116.81,4502
20100601|2010-03-03 03:30,3,116.81,116.85,116.8,116.82,1208
20100601|2010-03-03 04:00,3,116.82,116.85,116.82,116.83,6374
20100601|2010-03-03 04:30,3,116.83,116.85,116.82,116.85,9497
20100601|2010-03-03 05:00,3,116.85,116.89,116.84,116.85,3032
20100601|2010-03-03 05:30,3,116.85,116.85,116.81,116.82,6173
20100601|2010-03-03 06:00,3,116.82,116.84,116.8,116.83,3283
20100601|2010-03-03 06:30,3,116.85,116.87,116.82,116.83,2886
20100601|2010-03-03 07:00,3,116.82,116.84,116.78,116.79,2387
20100601|2010-03-03 07:30,3,116.79,116.81,116.72,116.77,7867
20100601|2010-03-03 08:00,3,116.77,116.8,116.74,116.76,9302
20100601|2010-03-03 08:30,3,116.76,116.79,116.7,116.72,11895
20100601|2010-03-03 09:00,3,116.72,116.76,116.67,116.75,6306
20100601|2010-03-03 09:30,3,116.75,116.8,116.72,116.72,10601
20100601|2010-03-03 10:00,3,116.71,116.76,116.71,116.74,6910
20100601|2010-03-03 10:30,3,116.74,116.76,116.73,116.75,1640
20100601|2010-03-03 11:00,3,116.75,116.79,116.75,116.77,1992
20100601|2010-03-03 11:30,3,116.77,116.79,116.76,116.78,791
20100601|2010-03-03 12:00,3,116.78,116.78,116.74,116.74,199
20100601|2010-03-03 12:30,3,116.74,116.74,116.73,116.73,133
20100601|2010-03-03 13:00,3,116.74,116.75,116.72,116.75,174
20100601|2010-03-03 13:30,3,116.75,116.77,116.74,116.77,126
20100601|2010-03-03 14:00,3,116.77,116.77,116.75,116.75,102
20100601|2010-03-03 14:30,3,116.76,116.76,116.74,116.74,88
20100601|2010-03-04 01:00,4,116.8,116.82,116.78,116.78,4753
20100601|2010-03-04 01:30,4,116.78,116.8,116.76,116.8,1592
20100601|2010-03-04 02:00,4,116.79,116.8,116.72,116.72,3487
20100601|2010-03-04 02:30,4,116.71,116.74,116.68,116.68,5640
20100601|2010-03-04 03:00,4,116.69,116.69,116.63,116.64,7068
20100601|2010-03-04 03:30,4,116.64,116.65,116.57,116.62,11916
20100601|2010-03-04 04:00,4,116.63,116.66,116.62,116.64,5630
20100601|2010-03-04 04:30,4,116.64,116.66,116.62,116.65,4944
20100601|2010-03-04 05:00,4,116.66,116.77,116.65,116.74,7293
20100601|2010-03-04 05:30,4,116.74,116.75,116.72,116.75,5561
20100601|2010-03-04 06:00,4,116.74,116.74,116.71,116.72,3118
20100601|2010-03-04 06:30,4,116.73,116.74,116.71,116.73,6350
20100601|2010-03-04 07:00,4,116.72,116.74,116.71,116.73,7496
20100601|2010-03-04 07:30,4,116.73,116.87,116.54,116.61,26489
20100601|2010-03-04 08:00,4,116.61,116.7,116.59,116.67,11287
20100601|2010-03-04 08:30,4,116.68,116.81,116.66,116.77,11928
20100601|2010-03-04 09:00,4,116.78,116.86,116.77,116.81,12225
20100601|2010-03-04 09:30,4,116.8,116.87,116.8,116.83,13733
20100601|2010-03-04 10:00,4,116.83,116.86,116.8,116.82,7314
20100601|2010-03-04 10:30,4,116.82,116.87,116.82,116.84,7718
20100601|2010-03-04 11:00,4,116.84,116.85,116.82,116.84,1542
20100601|2010-03-04 11:30,4,116.83,116.9,116.82,116.89,16537
20100601|2010-03-04 12:00,4,116.9,116.91,116.87,116.88,914
20100601|2010-03-04 12:30,4,116.89,116.9,116.89,116.9,193
20100601|2010-03-04 13:00,4,116.9,116.9,116.89,116.9,1120
20100601|2010-03-04 13:30,4,116.89,116.9,116.88,116.9,145
20100601|2010-03-04 14:00,4,116.9,116.91,116.89,116.89,372
20100601|2010-03-04 14:30,4,116.89,116.9,116.88,116.88,296
20100601|2010-03-05 01:00,5,116.84,116.87,116.81,116.85,8405
20100601|2010-03-05 01:30,5,116.85,116.88,116.85,116.88,6664
20100601|2010-03-05 02:00,5,116.88,116.9,116.84,116.84,14992
20100601|2010-03-05 02:30,5,116.85,116.88,116.84,116.87,14458
20100601|2010-03-05 03:00,5,116.87,116.88,116.85,116.86,7319
20100601|2010-03-05 03:30,5,116.85,116.88,116.82,116.84,9092
20100601|2010-03-05 04:00,5,116.85,116.86,116.84,116.86,7690
20100601|2010-03-05 04:30,5,116.86,116.86,116.82,116.82,9802
20100601|2010-03-05 05:00,5,116.82,116.83,116.71,116.73,19335
20100601|2010-03-05 05:30,5,116.73,116.77,116.72,116.72,18927
20100601|2010-03-05 06:00,5,116.73,116.75,116.71,116.75,7669
20100601|2010-03-05 06:30,5,116.74,116.76,116.74,116.75,12718
20100601|2010-03-05 07:00,5,116.76,116.77,116.62,116.62,17044
20100601|2010-03-05 07:30,5,116.62,116.66,116.56,116.65,61473
20100601|2010-03-05 08:00,5,116.64,116.69,116.62,116.66,22620
20100601|2010-03-05 08:30,5,116.66,116.67,116.58,116.59,21374
20100601|2010-03-05 09:00,5,116.59,116.65,116.58,116.63,30726
20100601|2010-03-05 09:30,5,116.62,116.66,116.61,116.64,16138
20100601|2010-03-05 10:00,5,116.64,116.66,116.61,116.65,19226
20100601|2010-03-05 10:30,5,116.64,116.68,116.64,116.68,7484
20100601|2010-03-05 11:00,5,116.67,116.69,116.67,116.69,1899
20100601|2010-03-05 11:30,5,116.69,116.72,116.69,116.72,2024
20100601|2010-03-05 12:00,5,116.71,116.73,116.7,116.7,827
20100601|2010-03-05 12:30,5,116.7,116.71,116.69,116.7,178
20100601|2010-03-05 13:00,5,116.69,116.73,116.68,116.73,550
20100601|2010-03-05 13:30,5,116.73,116.73,116.72,116.73,62
20100601|2010-03-05 14:00,5,116.73,116.74,116.71,116.73,681
20100601|2010-03-05 14:30,5,116.73,116.74,116.7,116.7,465
20100601|2010-03-08 01:00,8,116.65,116.7,116.64,116.67,10857
20100601|2010-03-08 01:30,8,116.66,116.69,116.65,116.65,10352
20100601|2010-03-08 02:00,8,116.66,116.7,116.64,116.7,15146
20100601|2010-03-08 02:30,8,116.7,116.73,116.68,116.69,13957
20100601|2010-03-08 03:00,8,116.69,116.71,116.67,116.7,7099
20100601|2010-03-08 03:30,8,116.71,116.73,116.69,116.7,12811
20100601|2010-03-08 04:00,8,116.7,116.7,116.67,116.7,12682
20100601|2010-03-08 04:30,8,116.7,116.7,116.66,116.68,12794
20100601|2010-03-08 05:00,8,116.68,116.68,116.63,116.64,19726
20100601|2010-03-08 05:30,8,116.64,116.68,116.62,116.67,12553
20100601|2010-03-08 06:00,8,116.66,116.67,116.64,116.65,9849
20100601|2010-03-08 06:30,8,116.66,116.66,116.64,116.64,6403
20100601|2010-03-08 07:00,8,116.64,116.64,116.52,116.57,47951
20100601|2010-03-08 07:30,8,116.57,116.58,116.55,116.57,15757
20100601|2010-03-08 08:00,8,116.56,116.57,116.54,116.55,15384
20100601|2010-03-08 08:30,8,116.56,116.63,116.55,116.62,16770
20100601|2010-03-08 09:00,8,116.62,116.66,116.6,116.63,25136
20100601|2010-03-08 09:30,8,116.63,116.65,116.62,116.65,18920
20100601|2010-03-08 10:00,8,116.64,116.66,116.62,116.65,17718
20100601|2010-03-08 10:30,8,116.64,116.67,116.62,116.63,10566
20100601|2010-03-08 11:00,8,116.63,116.64,116.62,116.63,1307
20100601|2010-03-08 11:30,8,116.64,116.64,116.62,116.64,2833
20100601|2010-03-08 12:00,8,116.64,116.65,116.63,116.65,553
20100601|2010-03-08 12:30,8,116.64,116.65,116.63,116.64,215
20100601|2010-03-08 13:00,8,116.64,116.64,116.62,116.62,221
20100601|2010-03-08 13:30,8,116.62,116.65,116.62,116.65,581
20100601|2010-03-08 14:00,8,116.65,116.66,116.64,116.65,492
20100601|2010-03-08 14:30,8,116.64,116.65,116.61,116.61,624
20100601|2010-03-09 01:00,9,116.64,116.76,116.63,116.72,14853
20100601|2010-03-09 01:30,9,116.72,116.74,116.68,116.69,7780
20100601|2010-03-09 02:00,9,116.68,116.69,116.62,116.65,17956
20100601|2010-03-09 02:30,9,116.65,116.72,116.63,116.71,22526
20100601|2010-03-09 03:00,9,116.71,116.76,116.7,116.76,26702
20100601|2010-03-09 03:30,9,116.75,116.84,116.75,116.8,46904
20100601|2010-03-09 04:00,9,116.8,116.81,116.77,116.81,21037
20100601|2010-03-09 04:30,9,116.81,116.91,116.8,116.89,36608
20100601|2010-03-09 05:00,9,116.89,116.94,116.88,116.89,22279
20100601|2010-03-09 05:30,9,116.9,116.93,116.89,116.9,11898
20100601|2010-03-09 06:00,9,116.9,116.92,116.88,116.91,9310
20100601|2010-03-09 06:30,9,116.91,116.91,116.84,116.86,17585
20100601|2010-03-09 07:00,9,116.87,116.94,116.85,116.92,18664
20100601|2010-03-09 07:30,9,116.92,116.94,116.88,116.92,19501
20100601|2010-03-09 08:00,9,116.92,116.94,116.87,116.89,19319
20100601|2010-03-09 08:30,9,116.89,116.93,116.86,116.88,35989
20100601|2010-03-09 09:00,9,116.88,116.89,116.85,116.87,23829
20100601|2010-03-09 09:30,9,116.87,116.9,116.83,116.83,34034
20100601|2010-03-09 10:00,9,116.84,116.84,116.77,116.78,48348
20100601|2010-03-09 10:30,9,116.78,116.79,116.75,116.78,11608
20100601|2010-03-09 11:00,9,116.78,116.81,116.77,116.78,3708
20100601|2010-03-09 11:30,9,116.79,116.79,116.76,116.78,1794
20100601|2010-03-09 12:00,9,116.78,116.79,116.76,116.78,2019
20100601|2010-03-09 12:30,9,116.78,116.79,116.78,116.78,298
20100601|2010-03-09 13:00,9,116.79,116.79,116.77,116.78,201
20100601|2010-03-09 13:30,9,116.78,116.8,116.78,116.8,409
20100601|2010-03-09 14:00,9,116.8,116.82,116.79,116.81,524
20100601|2010-03-09 14:30,9,116.8,116.82,116.8,116.81,644
20100601|2010-03-10 01:00,10,116.79,116.83,116.76,116.8,9653
20100601|2010-03-10 01:30,10,116.79,116.84,116.77,116.81,7570
20100601|2010-03-10 02:00,10,116.82,116.82,116.72,116.75,21140
20100601|2010-03-10 02:30,10,116.75,116.8,116.74,116.8,17574
20100601|2010-03-10 03:00,10,116.8,116.82,116.77,116.78,19072
20100601|2010-03-10 03:30,10,116.78,116.84,116.78,116.82,24118
20100601|2010-03-10 04:00,10,116.83,116.84,116.78,116.81,19224
20100601|2010-03-10 04:30,10,116.81,116.85,116.79,116.8,20164
20100601|2010-03-10 05:00,10,116.81,116.82,116.79,116.79,10562
20100601|2010-03-10 05:30,10,116.79,116.8,116.75,116.77,16826
20100601|2010-03-10 06:00,10,116.77,116.8,116.76,116.79,10669
20100601|2010-03-10 06:30,10,116.78,116.84,116.78,116.83,31023
20100601|2010-03-10 07:00,10,116.83,116.87,116.78,116.79,63972
20100601|2010-03-10 07:30,10,116.78,116.8,116.77,116.79,23166
20100601|2010-03-10 08:00,10,116.8,116.81,116.75,116.78,18248
20100601|2010-03-10 08:30,10,116.77,116.78,116.72,116.75,38453
20100601|2010-03-10 09:00,10,116.74,116.77,116.72,116.74,25485
20100601|2010-03-10 09:30,10,116.74,116.75,116.69,116.71,27597
20100601|2010-03-10 10:00,10,116.72,116.73,116.69,116.72,20009
20100601|2010-03-10 10:30,10,116.71,116.75,116.71,116.72,10890
20100601|2010-03-10 11:00,10,116.72,116.77,116.72,116.75,9125
20100601|2010-03-10 11:30,10,116.75,116.77,116.75,116.75,1966
20100601|2010-03-10 12:00,10,116.75,116.77,116.73,116.74,3381
20100601|2010-03-10 12:30,10,116.75,116.76,116.73,116.74,656
20100601|2010-03-10 13:00,10,116.74,116.75,116.73,116.73,769
20100601|2010-03-10 13:30,10,116.73,116.76,116.72,116.76,159
20100601|2010-03-10 14:00,10,116.74,116.77,116.74,116.76,342
20100601|2010-03-10 14:30,10,116.77,116.78,116.76,116.77,108
20100601|2010-03-11 01:00,11,116.72,116.74,116.66,116.66,11155
20100601|2010-03-11 01:30,11,116.66,116.7,116.66,116.69,7211
20100601|2010-03-11 02:00,11,116.69,116.7,116.62,116.68,23084
20100601|2010-03-11 02:30,11,116.68,116.71,116.67,116.68,19334
20100601|2010-03-11 03:00,11,116.68,116.7,116.66,116.67,18729
20100601|2010-03-11 03:30,11,116.67,116.68,116.58,116.59,27968
20100601|2010-03-11 04:00,11,116.6,116.64,116.57,116.62,34571
20100601|2010-03-11 04:30,11,116.62,116.63,116.6,116.61,15208
20100601|2010-03-11 05:00,11,116.6,116.6,116.43,116.48,75217
20100601|2010-03-11 05:30,11,116.48,116.5,116.38,116.46,62972
20100601|2010-03-11 06:00,11,116.46,116.49,116.44,116.47,24322
20100601|2010-03-11 06:30,11,116.47,116.53,116.47,116.51,20669
20100601|2010-03-11 07:00,11,116.51,116.53,116.49,116.51,18315
20100601|2010-03-11 07:30,11,116.52,116.61,116.51,116.59,51705
20100601|2010-03-11 08:00,11,116.59,116.62,116.56,116.58,26061
20100601|2010-03-11 08:30,11,116.58,116.63,116.55,116.62,32854
20100601|2010-03-11 09:00,11,116.62,116.64,116.58,116.61,38746
20100601|2010-03-11 09:30,11,116.61,116.62,116.58,116.59,29055
20100601|2010-03-11 10:00,11,116.59,116.6,116.51,116.52,37348
20100601|2010-03-11 10:30,11,116.52,116.58,116.52,116.53,27804
20100601|2010-03-11 11:00,11,116.53,116.56,116.51,116.56,8292
20100601|2010-03-11 11:30,11,116.55,116.56,116.54,116.55,3220
20100601|2010-03-11 12:00,11,116.55,116.58,116.55,116.56,3503
20100601|2010-03-11 12:30,11,116.56,116.57,116.54,116.55,1004
20100601|2010-03-11 13:00,11,116.55,116.56,116.55,116.56,315
20100601|2010-03-11 13:30,11,116.56,116.57,116.55,116.57,115
20100601|2010-03-11 14:00,11,116.57,116.57,116.53,116.54,557
20100601|2010-03-11 14:30,11,116.54,116.56,116.53,116.56,264
20100601|2010-03-12 01:00,12,116.53,116.54,116.47,116.49,17554
20100601|2010-03-12 01:30,12,116.5,116.52,116.48,116.51,7893
20100601|2010-03-12 02:00,12,116.51,116.52,116.47,116.51,10404
20100601|2010-03-12 02:30,12,116.5,116.51,116.46,116.46,17997
20100601|2010-03-12 03:00,12,116.47,116.48,116.43,116.48,36053
20100601|2010-03-12 03:30,12,116.48,116.49,116.45,116.47,23632
20100601|2010-03-12 04:00,12,116.48,116.52,116.44,116.5,38517
20100601|2010-03-12 04:30,12,116.49,116.52,116.45,116.48,21100
20100601|2010-03-12 05:00,12,116.48,116.5,116.46,116.48,14684
20100601|2010-03-12 05:30,12,116.47,116.49,116.47,116.48,12070
20100601|2010-03-12 06:00,12,116.48,116.49,116.46,116.47,6947
20100601|2010-03-12 06:30,12,116.48,116.49,116.45,116.46,12263
20100601|2010-03-12 07:00,12,116.46,116.47,116.4,116.42,33497
20100601|2010-03-12 07:30,12,116.41,116.41,116.33,116.36,61903
20100601|2010-03-12 08:00,12,116.36,116.41,116.35,116.38,24235
20100601|2010-03-12 08:30,12,116.39,116.43,116.38,116.39,30215
20100601|2010-03-12 09:00,12,116.39,116.51,116.39,116.48,42725
20100601|2010-03-12 09:30,12,116.48,116.53,116.46,116.51,36768
20100601|2010-03-12 10:00,12,116.52,116.55,116.51,116.52,29251
20100601|2010-03-12 10:30,12,116.52,116.59,116.51,116.58,12326
20100601|2010-03-12 11:00,12,116.58,116.59,116.55,116.56,7586
20100601|2010-03-12 11:30,12,116.56,116.57,116.54,116.54,1651
20100601|2010-03-12 12:00,12,116.54,116.54,116.53,116.53,514
20100601|2010-03-12 12:30,12,116.53,116.53,116.52,116.53,266
20100601|2010-03-12 13:00,12,116.53,116.53,116.51,116.53,307
20100601|2010-03-12 13:30,12,116.52,116.52,116.51,116.52,143
20100601|2010-03-12 14:00,12,116.51,116.53,116.51,116.53,573
20100601|2010-03-12 14:30,12,116.52,116.53,116.51,116.53,311
20100601|2010-03-15 02:00,15,116.54,116.62,116.53,116.59,11146
20100601|2010-03-15 02:30,15,116.6,116.65,116.6,116.61,11825
20100601|2010-03-15 03:00,15,116.61,116.61,116.54,116.58,13225
20100601|2010-03-15 03:30,15,116.58,116.62,116.57,116.6,13419
20100601|2010-03-15 04:00,15,116.6,116.68,116.59,116.65,23299
20100601|2010-03-15 04:30,15,116.65,116.67,116.63,116.66,18382
20100601|2010-03-15 05:00,15,116.66,116.66,116.6,116.61,16490
20100601|2010-03-15 05:30,15,116.61,116.64,116.61,116.63,7750
20100601|2010-03-15 06:00,15,116.63,116.67,116.62,116.65,9812
20100601|2010-03-15 06:30,15,116.65,116.67,116.61,116.62,15966
20100601|2010-03-15 07:00,15,116.63,116.64,116.61,116.62,7747
20100601|2010-03-15 07:30,15,116.62,116.65,116.59,116.63,12950
20100601|2010-03-15 08:00,15,116.63,116.66,116.62,116.63,9399
20100601|2010-03-15 08:30,15,116.63,116.64,116.6,116.62,12043
20100601|2010-03-15 09:00,15,116.62,116.63,116.61,116.61,11339
20100601|2010-03-15 09:30,15,116.61,116.62,116.58,116.6,22319
20100601|2010-03-15 10:00,15,116.59,116.64,116.59,116.63,11535
20100601|2010-03-15 10:30,15,116.62,116.64,116.61,116.62,11430
20100601|2010-03-15 11:00,15,116.62,116.66,116.6,116.61,16599
20100601|2010-03-15 11:30,15,116.62,116.63,116.61,116.62,7168
20100601|2010-03-15 12:00,15,116.62,116.63,116.6,116.6,3471
20100601|2010-03-15 12:30,15,116.6,116.61,116.58,116.6,4438
20100601|2010-03-15 13:00,15,116.6,116.63,116.59,116.62,859
20100601|2010-03-15 13:30,15,116.63,116.63,116.62,116.62,306
20100601|2010-03-15 14:00,15,116.62,116.63,116.61,116.62,442
20100601|2010-03-15 14:30,15,116.62,116.63,116.61,116.62,317
20100601|2010-03-15 15:00,15,116.6,116.64,116.6,116.64,159
20100601|2010-03-15 15:30,15,116.64,116.64,116.62,116.62,130
20100601|2010-03-16 02:00,16,116.62,116.65,116.59,116.64,14046
20100601|2010-03-16 02:30,16,116.64,116.64,116.58,116.6,17354
20100601|2010-03-16 03:00,16,116.6,116.61,116.56,116.57,10333
20100601|2010-03-16 03:30,16,116.57,116.59,116.55,116.58,13536
20100601|2010-03-16 04:00,16,116.59,116.6,116.57,116.58,10722
20100601|2010-03-16 04:30,16,116.58,116.59,116.55,116.57,12889
20100601|2010-03-16 05:00,16,116.56,116.56,116.52,116.54,25170
20100601|2010-03-16 05:30,16,116.54,116.55,116.48,116.51,35939
20100601|2010-03-16 06:00,16,116.52,116.54,116.5,116.52,15062
20100601|2010-03-16 06:30,16,116.52,116.56,116.52,116.55,7755
20100601|2010-03-16 07:00,16,116.56,116.59,116.54,116.59,13630
20100601|2010-03-16 07:30,16,116.58,116.59,116.56,116.57,25189
20100601|2010-03-16 08:00,16,116.58,116.61,116.56,116.6,17823
20100601|2010-03-16 08:30,16,116.6,116.67,116.59,116.64,43148
20100601|2010-03-16 09:00,16,116.65,116.72,116.63,116.7,37382
20100601|2010-03-16 09:30,16,116.7,116.78,116.65,116.71,67293
20100601|2010-03-16 10:00,16,116.71,116.73,116.68,116.7,20727
20100601|2010-03-16 10:30,16,116.7,116.74,116.69,116.73,21007
20100601|2010-03-16 11:00,16,116.72,116.73,116.7,116.72,10863
20100601|2010-03-16 11:30,16,116.71,116.74,116.71,116.73,9196
20100601|2010-03-16 12:00,16,116.73,116.77,116.73,116.76,7098
20100601|2010-03-16 12:30,16,116.76,116.77,116.73,116.73,3284
20100601|2010-03-16 13:00,16,116.73,116.9,116.72,116.82,10731
20100601|2010-03-16 13:30,16,116.83,117.03,116.82,116.93,11017
20100601|2010-03-16 14:00,16,116.93,116.94,116.9,116.91,1512
20100601|2010-03-16 14:30,16,116.91,116.93,116.89,116.93,1326
20100601|2010-03-16 15:00,16,116.92,116.93,116.91,116.93,112
20100601|2010-03-16 15:30,16,116.93,116.94,116.93,116.93,53
20100601|2010-03-17 02:00,17,116.9,116.9,116.83,116.87,18444
20100601|2010-03-17 02:30,17,116.88,116.92,116.86,116.88,14309
20100601|2010-03-17 03:00,17,116.88,116.92,116.85,116.86,22323
20100601|2010-03-17 03:30,17,116.86,116.88,116.82,116.87,15222
20100601|2010-03-17 04:00,17,116.86,116.88,116.84,116.85,10941
20100601|2010-03-17 04:30,17,116.85,116.86,116.82,116.83,16550
20100601|2010-03-17 05:00,17,116.82,116.9,116.82,116.89,22676
20100601|2010-03-17 05:30,17,116.89,116.94,116.89,116.94,21742
20100601|2010-03-17 06:00,17,116.94,116.94,116.91,116.92,9361
20100601|2010-03-17 06:30,17,116.93,116.99,116.92,116.99,22873
20100601|2010-03-17 07:00,17,116.99,117,116.96,116.97,16751
20100601|2010-03-17 07:30,17,116.98,117.01,116.97,116.98,27269
20100601|2010-03-17 08:00,17,116.98,117.06,116.96,117.04,35095
20100601|2010-03-17 08:30,17,117.04,117.1,117.03,117.04,44541
20100601|2010-03-17 09:00,17,117.03,117.05,117.02,117.03,26683
20100601|2010-03-17 09:30,17,117.03,117.05,117,117.04,18975
20100601|2010-03-17 10:00,17,117.04,117.05,116.98,117.01,19656
20100601|2010-03-17 10:30,17,117,117,116.94,116.95,21466
20100601|2010-03-17 11:00,17,116.96,116.98,116.93,116.98,14062
20100601|2010-03-17 11:30,17,116.97,116.98,116.94,116.96,7675
20100601|2010-03-17 12:00,17,116.95,116.96,116.93,116.93,5166
20100601|2010-03-17 12:30,17,116.93,116.93,116.91,116.91,3047
20100601|2010-03-17 13:00,17,116.91,116.92,116.9,116.92,2181
20100601|2010-03-17 13:30,17,116.92,116.94,116.92,116.93,439
20100601|2010-03-17 14:00,17,116.94,116.95,116.93,116.94,955
20100601|2010-03-17 14:30,17,116.94,116.94,116.91,116.93,353
20100601|2010-03-17 15:00,17,116.92,116.93,116.91,116.91,77
20100601|2010-03-17 15:30,17,116.91,116.92,116.91,116.92,2
20100601|2010-03-18 02:00,18,117,117.02,116.95,117,17748
20100601|2010-03-18 02:30,18,117,117.01,116.97,116.97,10888
20100601|2010-03-18 03:00,18,116.97,117,116.93,116.94,16843
20100601|2010-03-18 03:30,18,116.94,116.99,116.93,116.96,18082
20100601|2010-03-18 04:00,18,116.96,116.97,116.93,116.94,21718
20100601|2010-03-18 04:30,18,116.95,116.98,116.91,116.96,49731
20100601|2010-03-18 05:00,18,116.96,117.05,116.95,117.01,46706
20100601|2010-03-18 05:30,18,117.01,117.04,116.98,116.99,30725
20100601|2010-03-18 06:00,18,117,117.01,116.96,116.98,12879
20100601|2010-03-18 06:30,18,116.98,117.03,116.97,117.02,21132
20100601|2010-03-18 07:00,18,117.03,117.05,117,117.01,13249
20100601|2010-03-18 07:30,18,117.01,117.05,116.96,116.99,36176
20100601|2010-03-18 08:00,18,116.99,117.01,116.97,116.99,9908
20100601|2010-03-18 08:30,18,116.98,117.01,116.96,117,23590
20100601|2010-03-18 09:00,18,116.99,117.02,116.95,116.97,24427
20100601|2010-03-18 09:30,18,116.97,116.98,116.93,116.96,22933
20100601|2010-03-18 10:00,18,116.95,116.97,116.86,116.89,33305
20100601|2010-03-18 10:30,18,116.89,116.89,116.82,116.88,31960
20100601|2010-03-18 11:00,18,116.89,116.93,116.86,116.89,17347
20100601|2010-03-18 11:30,18,116.89,116.91,116.87,116.89,10470
20100601|2010-03-18 12:00,18,116.88,116.89,116.86,116.86,4242
20100601|2010-03-18 12:30,18,116.86,116.88,116.86,116.86,1382
20100601|2010-03-18 13:00,18,116.86,116.88,116.85,116.85,738
20100601|2010-03-18 13:30,18,116.85,116.87,116.84,116.87,320
20100601|2010-03-18 14:00,18,116.86,116.87,116.85,116.85,391
20100601|2010-03-18 14:30,18,116.85,116.86,116.85,116.85,181
20100601|2010-03-18 15:00,18,116.84,116.85,116.84,116.85,43
20100601|2010-03-18 15:30,18,116.84,116.84,116.84,116.84,4
20100601|2010-03-19 02:00,19,116.89,116.89,116.76,116.78,16493
20100601|2010-03-19 02:30,19,116.78,116.79,116.71,116.78,26192
20100601|2010-03-19 03:00,19,116.78,116.81,116.77,116.78,11909
20100601|2010-03-19 03:30,19,116.78,116.9,116.74,116.88,35252
20100601|2010-03-19 04:00,19,116.88,116.91,116.86,116.88,23875
20100601|2010-03-19 04:30,19,116.88,116.93,116.86,116.91,21081
20100601|2010-03-19 05:00,19,116.9,116.97,116.9,116.94,23574
20100601|2010-03-19 05:30,19,116.94,116.94,116.89,116.91,20617
20100601|2010-03-19 06:00,19,116.91,116.99,116.9,116.97,23848
20100601|2010-03-19 06:30,19,116.97,117,116.91,116.93,22771
20100601|2010-03-19 07:00,19,116.92,116.93,116.82,116.83,23491
20100601|2010-03-19 07:30,19,116.84,116.89,116.83,116.85,25964
20100601|2010-03-19 08:00,19,116.85,116.89,116.84,116.88,11942
20100601|2010-03-19 08:30,19,116.89,116.89,116.85,116.87,16304
20100601|2010-03-19 09:00,19,116.87,116.96,116.84,116.93,24245
20100601|2010-03-19 09:30,19,116.93,116.95,116.9,116.9,18526
20100601|2010-03-19 10:00,19,116.9,116.94,116.89,116.92,15948
20100601|2010-03-19 10:30,19,116.92,116.95,116.88,116.88,14053
20100601|2010-03-19 11:00,19,116.89,116.92,116.86,116.91,18332
20100601|2010-03-19 11:30,19,116.91,116.91,116.86,116.87,7781
20100601|2010-03-19 12:00,19,116.87,116.9,116.87,116.89,2165
20100601|2010-03-19 12:30,19,116.88,116.9,116.87,116.88,3917
20100601|2010-03-19 13:00,19,116.87,116.88,116.86,116.86,606
20100601|2010-03-19 13:30,19,116.87,116.87,116.83,116.83,1308
20100601|2010-03-19 14:00,19,116.83,116.83,116.8,116.82,1937
20100601|2010-03-19 14:30,19,116.82,116.84,116.82,116.83,241
20100601|2010-03-19 15:00,19,116.83,116.83,116.82,116.83,141
20100601|2010-03-19 15:30,19,116.83,116.83,116.83,116.83,1
20100601|2010-03-22 02:00,22,116.84,116.89,116.82,116.86,6560
20100601|2010-03-22 02:30,22,116.87,116.94,116.86,116.88,8034
20100601|2010-03-22 03:00,22,116.88,117.02,116.88,117.02,28966
20100601|2010-03-22 03:30,22,117.02,117.03,116.99,117.02,13790
20100601|2010-03-22 04:00,22,117.02,117.06,117.01,117.01,14751
20100601|2010-03-22 04:30,22,117.01,117.02,116.99,116.99,14294
20100601|2010-03-22 05:00,22,117,117.01,116.96,116.98,11012
20100601|2010-03-22 05:30,22,116.98,117,116.98,116.98,11655
20100601|2010-03-22 06:00,22,116.97,116.99,116.94,116.97,17053
20100601|2010-03-22 06:30,22,116.97,117.01,116.95,117.01,15638
20100601|2010-03-22 07:00,22,117.01,117.01,116.96,116.96,8999
20100601|2010-03-22 07:30,22,116.96,117.03,116.95,117.02,12310
20100601|2010-03-22 08:00,22,117.02,117.16,117.01,117.15,55523
20100601|2010-03-22 08:30,22,117.14,117.15,117.1,117.11,33124
20100601|2010-03-22 09:00,22,117.11,117.12,117.04,117.06,23632
20100601|2010-03-22 09:30,22,117.05,117.08,117.03,117.07,15667
20100601|2010-03-22 10:00,22,117.06,117.08,117.05,117.07,16105
20100601|2010-03-22 10:30,22,117.08,117.12,117.08,117.12,24515
20100601|2010-03-22 11:00,22,117.12,117.14,117.07,117.07,22969
20100601|2010-03-22 11:30,22,117.07,117.12,117.06,117.1,8146
20100601|2010-03-22 12:00,22,117.09,117.11,117.09,117.09,9334
20100601|2010-03-22 12:30,22,117.09,117.09,117.08,117.08,2548
20100601|2010-03-22 13:00,22,117.08,117.09,117.08,117.09,1398
20100601|2010-03-22 13:30,22,117.09,117.09,117.07,117.08,489
20100601|2010-03-22 14:00,22,117.07,117.08,117.07,117.08,204
20100601|2010-03-22 14:30,22,117.08,117.09,117.07,117.09,415
20100601|2010-03-22 15:00,22,117.09,117.1,117.09,117.1,71
20100601|2010-03-22 15:30,22,117.1,117.1,117.06,117.06,164
20100601|2010-03-23 02:00,23,117.06,117.11,117.05,117.11,10539
20100601|2010-03-23 02:30,23,117.1,117.18,117.1,117.17,11784
20100601|2010-03-23 03:00,23,117.17,117.17,117.09,117.09,15540
20100601|2010-03-23 03:30,23,117.1,117.1,117.03,117.07,24550
20100601|2010-03-23 04:00,23,117.07,117.09,117.03,117.05,16498
20100601|2010-03-23 04:30,23,117.05,117.12,117.05,117.11,23287
20100601|2010-03-23 05:00,23,117.1,117.12,117.08,117.1,11093
20100601|2010-03-23 05:30,23,117.1,117.13,117.1,117.12,13255
20100601|2010-03-23 06:00,23,117.11,117.12,117.08,117.12,12401
20100601|2010-03-23 06:30,23,117.12,117.16,117.11,117.15,9963
20100601|2010-03-23 07:00,23,117.14,117.15,117.11,117.12,8638
20100601|2010-03-23 07:30,23,117.13,117.14,117.1,117.12,13808
20100601|2010-03-23 08:00,23,117.12,117.14,117.1,117.12,25447
20100601|2010-03-23 08:30,23,117.11,117.15,117.1,117.13,16868
20100601|2010-03-23 09:00,23,117.13,117.14,117.1,117.12,27306
20100601|2010-03-23 09:30,23,117.12,117.17,117.12,117.14,18016
20100601|2010-03-23 10:00,23,117.14,117.2,117.14,117.18,18222
20100601|2010-03-23 10:30,23,117.17,117.19,117.16,117.17,9281
20100601|2010-03-23 11:00,23,117.17,117.17,117.12,117.15,18262
20100601|2010-03-23 11:30,23,117.16,117.18,117.14,117.17,6239
20100601|2010-03-23 12:00,23,117.17,117.18,117.15,117.17,5765
20100601|2010-03-23 12:30,23,117.17,117.17,117.15,117.16,2927
20100601|2010-03-23 13:00,23,117.17,117.17,117.15,117.15,972
20100601|2010-03-23 13:30,23,117.15,117.16,117.15,117.15,873
20100601|2010-03-23 14:00,23,117.15,117.16,117.12,117.13,979
20100601|2010-03-23 14:30,23,117.15,117.15,117.13,117.13,185
20100601|2010-03-23 15:00,23,117.14,117.15,117.13,117.13,90
20100601|2010-03-23 15:30,23,117.13,117.14,117.13,117.14,9
20100601|2010-03-24 02:00,24,117.12,117.13,117.09,117.1,9707
20100601|2010-03-24 02:30,24,117.1,117.18,117.1,117.18,11831
20100601|2010-03-24 03:00,24,117.18,117.19,117.14,117.15,19598
20100601|2010-03-24 03:30,24,117.14,117.15,117.11,117.14,29194
20100601|2010-03-24 04:00,24,117.14,117.14,116.95,116.99,79147
20100601|2010-03-24 04:30,24,116.99,117.01,116.95,116.99,25880
20100601|2010-03-24 05:00,24,117,117.1,116.99,117.1,57456
20100601|2010-03-24 05:30,24,117.1,117.12,117.06,117.08,25882
20100601|2010-03-24 06:00,24,117.08,117.11,117.05,117.06,19025
20100601|2010-03-24 06:30,24,117.06,117.1,117.05,117.08,12395
20100601|2010-03-24 07:00,24,117.08,117.09,116.98,117.03,26459
20100601|2010-03-24 07:30,24,117.02,117.04,116.93,116.96,58424
20100601|2010-03-24 08:00,24,116.97,117,116.93,116.96,45432
20100601|2010-03-24 08:30,24,116.96,116.97,116.88,116.95,52950
20100601|2010-03-24 09:00,24,116.96,117,116.95,116.99,33107
20100601|2010-03-24 09:30,24,116.99,117.01,116.98,116.99,17013
20100601|2010-03-24 10:00,24,116.99,117.06,116.98,117.03,33927
20100601|2010-03-24 10:30,24,117.04,117.07,117.02,117.05,28032
20100601|2010-03-24 11:00,24,117.06,117.06,117.02,117.02,21302
20100601|2010-03-24 11:30,24,117.03,117.04,117.01,117.03,11497
20100601|2010-03-24 12:00,24,117.03,117.04,116.9,116.95,20116
20100601|2010-03-24 12:30,24,116.95,116.97,116.93,116.95,4050
20100601|2010-03-24 13:00,24,116.94,116.98,116.94,116.95,1469
20100601|2010-03-24 13:30,24,116.95,116.95,116.92,116.93,670
20100601|2010-03-24 14:00,24,116.93,116.94,116.92,116.92,416
20100601|2010-03-24 14:30,24,116.92,116.92,116.91,116.91,43
20100601|2010-03-24 15:00,24,116.92,116.93,116.91,116.92,338
20100601|2010-03-24 15:30,24,116.91,116.92,116.91,116.91,3
20100601|2010-03-25 02:00,25,116.93,116.94,116.86,116.88,12235
20100601|2010-03-25 02:30,25,116.88,116.92,116.86,116.91,13807
20100601|2010-03-25 03:00,25,116.91,116.94,116.77,116.78,45474
20100601|2010-03-25 03:30,25,116.78,116.84,116.75,116.8,51714
20100601|2010-03-25 04:00,25,116.79,116.86,116.79,116.84,29041
20100601|2010-03-25 04:30,25,116.83,116.87,116.8,116.84,23064
20100601|2010-03-25 05:00,25,116.85,116.88,116.84,116.88,21892
20100601|2010-03-25 05:30,25,116.88,116.88,116.85,116.86,15250
20100601|2010-03-25 06:00,25,116.86,116.87,116.79,116.83,29916
20100601|2010-03-25 06:30,25,116.84,116.89,116.83,116.88,13616
20100601|2010-03-25 07:00,25,116.87,116.93,116.87,116.91,30382
20100601|2010-03-25 07:30,25,116.9,116.91,116.86,116.88,29252
20100601|2010-03-25 08:00,25,116.88,116.9,116.86,116.88,13475
20100601|2010-03-25 08:30,25,116.89,116.9,116.84,116.88,30883
20100601|2010-03-25 09:00,25,116.88,116.9,116.85,116.89,26934
20100601|2010-03-25 09:30,25,116.88,116.91,116.87,116.88,23526
20100601|2010-03-25 10:00,25,116.89,116.89,116.83,116.84,27175
20100601|2010-03-25 10:30,25,116.84,116.84,116.77,116.81,57230
20100601|2010-03-25 11:00,25,116.81,116.82,116.7,116.75,64596
20100601|2010-03-25 11:30,25,116.74,116.79,116.74,116.75,23837
20100601|2010-03-25 12:00,25,116.75,116.75,116.53,116.56,40586
20100601|2010-03-25 12:30,25,116.56,116.61,116.54,116.6,10806
20100601|2010-03-25 13:00,25,116.6,116.61,116.56,116.61,3277
20100601|2010-03-25 13:30,25,116.61,116.62,116.6,116.6,974
20100601|2010-03-25 14:00,25,116.6,116.62,116.59,116.61,908
20100601|2010-03-25 14:30,25,116.62,116.68,116.62,116.67,2235
20100601|2010-03-25 15:00,25,116.67,116.67,116.64,116.64,115
20100601|2010-03-25 15:30,25,116.65,116.65,116.64,116.64,6
20100601|2010-03-26 02:00,26,116.71,116.73,116.62,116.63,23275
20100601|2010-03-26 02:30,26,116.63,116.65,116.6,116.61,18383
20100601|2010-03-26 03:00,26,116.6,116.7,116.56,116.69,27582
20100601|2010-03-26 03:30,26,116.69,116.69,116.65,116.67,19447
20100601|2010-03-26 04:00,26,116.67,116.68,116.6,116.63,22665
20100601|2010-03-26 04:30,26,116.63,116.66,116.61,116.64,25389
20100601|2010-03-26 05:00,26,116.64,116.66,116.57,116.61,38354
20100601|2010-03-26 05:30,26,116.61,116.65,116.59,116.62,18046
20100601|2010-03-26 06:00,26,116.62,116.63,116.57,116.6,26902
20100601|2010-03-26 06:30,26,116.61,116.62,116.57,116.62,17291
20100601|2010-03-26 07:00,26,116.62,116.64,116.58,116.58,20649
20100601|2010-03-26 07:30,26,116.58,116.6,116.55,116.58,27397
20100601|2010-03-26 08:00,26,116.58,116.59,116.54,116.55,23468
20100601|2010-03-26 08:30,26,116.55,116.59,116.55,116.58,17744
20100601|2010-03-26 09:00,26,116.58,116.64,116.57,116.6,23895
20100601|2010-03-26 09:30,26,116.6,116.66,116.59,116.66,27591
20100601|2010-03-26 10:00,26,116.66,116.73,116.65,116.7,34245
20100601|2010-03-26 10:30,26,116.7,116.7,116.65,116.67,23451
20100601|2010-03-26 11:00,26,116.67,116.69,116.65,116.69,15258
20100601|2010-03-26 11:30,26,116.69,116.72,116.68,116.71,6769
20100601|2010-03-26 12:00,26,116.71,116.74,116.7,116.72,3659
20100601|2010-03-26 12:30,26,116.72,116.72,116.7,116.7,719
20100601|2010-03-26 13:00,26,116.7,116.72,116.69,116.7,502
20100601|2010-03-26 13:30,26,116.7,116.71,116.69,116.7,285
20100601|2010-03-26 14:00,26,116.7,116.73,116.7,116.73,301
20100601|2010-03-26 14:30,26,116.73,116.73,116.71,116.71,295
20100601|2010-03-26 15:00,26,116.73,116.73,116.71,116.72,82
20100601|2010-03-26 15:30,26,116.72,116.72,116.72,116.72,1
20100601|2010-03-29 01:00,29,116.63,116.67,116.62,116.67,7489
20100601|2010-03-29 01:30,29,116.67,116.71,116.66,116.67,4903
20100601|2010-03-29 02:00,29,116.67,116.67,116.6,116.65,13986
20100601|2010-03-29 02:30,29,116.65,116.67,116.6,116.6,16609
20100601|2010-03-29 03:00,29,116.61,116.65,116.59,116.64,16305
20100601|2010-03-29 03:30,29,116.65,116.69,116.64,116.68,14170
20100601|2010-03-29 04:00,29,116.68,116.71,116.64,116.7,24550
20100601|2010-03-29 04:30,29,116.7,116.75,116.69,116.72,21437
20100601|2010-03-29 05:00,29,116.71,116.75,116.7,116.73,14836
20100601|2010-03-29 05:30,29,116.73,116.74,116.71,116.73,6267
20100601|2010-03-29 06:00,29,116.74,116.74,116.71,116.73,8486
20100601|2010-03-29 06:30,29,116.72,116.75,116.71,116.71,9124
20100601|2010-03-29 07:00,29,116.71,116.74,116.7,116.72,8715
20100601|2010-03-29 07:30,29,116.72,116.86,116.71,116.83,36021
20100601|2010-03-29 08:00,29,116.82,116.92,116.8,116.91,57497
20100601|2010-03-29 08:30,29,116.91,116.93,116.89,116.91,37295
20100601|2010-03-29 09:00,29,116.91,116.91,116.87,116.88,19231
20100601|2010-03-29 09:30,29,116.89,116.9,116.85,116.86,23043
20100601|2010-03-29 10:00,29,116.86,116.88,116.83,116.85,21407
20100601|2010-03-29 10:30,29,116.84,116.85,116.8,116.82,18284
20100601|2010-03-29 11:00,29,116.82,116.83,116.8,116.82,7265
20100601|2010-03-29 11:30,29,116.82,116.82,116.79,116.81,3082
20100601|2010-03-29 12:00,29,116.81,116.83,116.8,116.81,1203
20100601|2010-03-29 12:30,29,116.81,116.85,116.81,116.84,512
20100601|2010-03-29 13:00,29,116.84,116.84,116.81,116.83,611
20100601|2010-03-29 13:30,29,116.83,116.84,116.82,116.82,91
20100601|2010-03-29 14:00,29,116.84,116.85,116.81,116.85,771
20100601|2010-03-29 14:30,29,116.83,116.85,116.83,116.83,368
20100601|2010-03-30 01:00,30,116.82,116.83,116.78,116.8,7799
20100601|2010-03-30 01:30,30,116.8,116.83,116.78,116.8,7878
20100601|2010-03-30 02:00,30,116.8,116.81,116.75,116.79,20863
20100601|2010-03-30 02:30,30,116.79,116.87,116.78,116.85,19355
20100601|2010-03-30 03:00,30,116.86,116.9,116.84,116.86,28704
20100601|2010-03-30 03:30,30,116.86,116.96,116.85,116.94,22901
20100601|2010-03-30 04:00,30,116.93,116.95,116.9,116.94,22133
20100601|2010-03-30 04:30,30,116.94,117.03,116.94,116.99,45788
20100601|2010-03-30 05:00,30,116.99,116.99,116.95,116.96,19022
20100601|2010-03-30 05:30,30,116.96,116.98,116.95,116.96,6046
20100601|2010-03-30 06:00,30,116.96,116.99,116.95,116.98,7129
20100601|2010-03-30 06:30,30,116.97,117.03,116.96,117,15787
20100601|2010-03-30 07:00,30,117.01,117.03,116.97,116.98,16211
20100601|2010-03-30 07:30,30,116.99,117,116.96,116.97,7880
20100601|2010-03-30 08:00,30,116.97,116.97,116.93,116.94,24992
20100601|2010-03-30 08:30,30,116.93,116.96,116.86,116.9,39372
20100601|2010-03-30 09:00,30,116.9,117,116.9,116.98,30893
20100601|2010-03-30 09:30,30,116.98,116.98,116.91,116.92,24809
20100601|2010-03-30 10:00,30,116.92,116.97,116.91,116.95,22487
20100601|2010-03-30 10:30,30,116.95,116.99,116.95,116.99,13457
20100601|2010-03-30 11:00,30,116.98,117,116.97,116.99,4342
20100601|2010-03-30 11:30,30,116.99,117.03,116.98,117.02,4684
20100601|2010-03-30 12:00,30,117.01,117.04,117.01,117.02,1725
20100601|2010-03-30 12:30,30,117.02,117.03,117,117,207
20100601|2010-03-30 13:00,30,117,117.01,116.99,117,346
20100601|2010-03-30 13:30,30,117,117.01,116.99,117.01,191
20100601|2010-03-30 14:00,30,117,117.02,116.99,117.02,542
20100601|2010-03-30 14:30,30,117.02,117.04,117.02,117.04,298
20100601|2010-03-31 01:00,31,117.01,117.02,116.97,116.98,10847
20100601|2010-03-31 01:30,31,116.98,117.02,116.98,117.01,9709
20100601|2010-03-31 02:00,31,117.01,117.05,117.01,117.03,15728
20100601|2010-03-31 02:30,31,117.04,117.05,117.01,117.04,13916
20100601|2010-03-31 03:00,31,117.04,117.06,117.01,117.03,12603
20100601|2010-03-31 03:30,31,117.04,117.09,117.03,117.06,21460
20100601|2010-03-31 04:00,31,117.05,117.13,117.01,117.03,43977
20100601|2010-03-31 04:30,31,117.03,117.07,117.03,117.06,13025
20100601|2010-03-31 05:00,31,117.06,117.07,117.04,117.06,13336
20100601|2010-03-31 05:30,31,117.05,117.08,117.05,117.06,12425
20100601|2010-03-31 06:00,31,117.06,117.07,117.04,117.05,6518
20100601|2010-03-31 06:30,31,117.05,117.05,117.03,117.05,10961
20100601|2010-03-31 07:00,31,117.05,117.15,117.02,117.11,49502
20100601|2010-03-31 07:30,31,117.1,117.18,117.1,117.15,50593
20100601|2010-03-31 08:00,31,117.16,117.17,117.13,117.13,26992
20100601|2010-03-31 08:30,31,117.13,117.18,117.11,117.17,35070
20100601|2010-03-31 09:00,31,117.17,117.18,117.13,117.13,33016
20100601|2010-03-31 09:30,31,117.13,117.14,117.05,117.07,29799
20100601|2010-03-31 10:00,31,117.06,117.11,117.06,117.09,50116
20100601|2010-03-31 10:30,31,117.09,117.11,117.06,117.11,13076
20100601|2010-03-31 11:00,31,117.1,117.14,117.1,117.14,9113
20100601|2010-03-31 11:30,31,117.13,117.19,117.13,117.16,5283
20100601|2010-03-31 12:00,31,117.16,117.17,117.14,117.17,1165
20100601|2010-03-31 12:30,31,117.17,117.18,117.16,117.18,968
20100601|2010-03-31 13:00,31,117.17,117.18,117.16,117.17,183
20100601|2010-03-31 13:30,31,117.17,117.17,117.16,117.17,262
20100601|2010-03-31 14:00,31,117.17,117.17,117.15,117.17,867
20100601|2010-03-31 14:30,31,117.16,117.17,117.15,117.17,449
20100601|2010-04-01 01:00,1,117.14,117.17,117.13,117.14,8952
20100601|2010-04-01 01:30,1,117.15,117.16,117.1,117.12,12284
20100601|2010-04-01 02:00,1,117.13,117.13,117.1,117.11,13951
20100601|2010-04-01 02:30,1,117.12,117.13,117.09,117.11,14003
20100601|2010-04-01 03:00,1,117.1,117.13,117.1,117.12,18799
20100601|2010-04-01 03:30,1,117.12,117.18,117.11,117.13,43670
20100601|2010-04-01 04:00,1,117.14,117.14,117.03,117.05,28557
20100601|2010-04-01 04:30,1,117.04,117.09,117.01,117.08,23374
20100601|2010-04-01 05:00,1,117.08,117.11,117.07,117.1,15189
20100601|2010-04-01 05:30,1,117.1,117.2,117.09,117.17,25881
20100601|2010-04-01 06:00,1,117.18,117.18,117.14,117.16,11700
20100601|2010-04-01 06:30,1,117.15,117.16,117.1,117.13,12287
20100601|2010-04-01 07:00,1,117.14,117.14,117.1,117.12,12657
20100601|2010-04-01 07:30,1,117.11,117.16,117.11,117.15,22595
20100601|2010-04-01 08:00,1,117.15,117.18,117.11,117.12,11152
20100601|2010-04-01 08:30,1,117.12,117.15,117.1,117.13,14153
20100601|2010-04-01 09:00,1,117.12,117.13,117.06,117.11,32445
20100601|2010-04-01 09:30,1,117.1,117.12,117.08,117.12,15108
20100601|2010-04-01 10:00,1,117.12,117.17,117.12,117.16,21536
20100601|2010-04-01 10:30,1,117.15,117.17,117.14,117.17,12595
20100601|2010-04-01 11:00,1,117.17,117.18,117.14,117.17,5426
20100601|2010-04-01 11:30,1,117.17,117.18,117.16,117.16,2067
20100601|2010-04-01 12:00,1,117.16,117.16,117.13,117.14,1126
20100601|2010-04-01 12:30,1,117.14,117.15,117.14,117.14,558
20100601|2010-04-01 13:00,1,117.15,117.16,117.14,117.16,290
20100601|2010-04-01 13:30,1,117.16,117.18,117.15,117.16,225
20100601|2010-04-01 14:00,1,117.16,117.17,117.14,117.14,459
20100601|2010-04-01 14:30,1,117.13,117.15,117.12,117.13,376
20100601|2010-04-06 01:00,6,116.84,116.85,116.5,116.67,71599
20100601|2010-04-06 01:30,6,116.67,116.71,116.65,116.7,27118
20100601|2010-04-06 02:00,6,116.7,116.76,116.65,116.71,36405
20100601|2010-04-06 02:30,6,116.71,116.84,116.7,116.83,37591
20100601|2010-04-06 03:00,6,116.83,116.84,116.76,116.79,25360
20100601|2010-04-06 03:30,6,116.8,116.87,116.78,116.86,25631
20100601|2010-04-06 04:00,6,116.86,116.88,116.79,116.87,33841
20100601|2010-04-06 04:30,6,116.88,116.9,116.84,116.87,30040
20100601|2010-04-06 05:00,6,116.88,116.9,116.85,116.86,11966
20100601|2010-04-06 05:30,6,116.86,116.87,116.81,116.82,18415
20100601|2010-04-06 06:00,6,116.82,116.87,116.82,116.86,15082
20100601|2010-04-06 06:30,6,116.86,116.87,116.85,116.87,5985
20100601|2010-04-06 07:00,6,116.87,117.03,116.87,117.01,48952
20100601|2010-04-06 07:30,6,117.01,117.03,116.96,117.01,37703
20100601|2010-04-06 08:00,6,117,117.01,116.93,116.95,27891
20100601|2010-04-06 08:30,6,116.95,116.97,116.92,116.95,23431
20100601|2010-04-06 09:00,6,116.96,116.98,116.92,116.93,19101
20100601|2010-04-06 09:30,6,116.93,116.94,116.87,116.87,22732
20100601|2010-04-06 10:00,6,116.88,116.89,116.8,116.81,36283
20100601|2010-04-06 10:30,6,116.81,116.83,116.8,116.81,9692
20100601|2010-04-06 11:00,6,116.81,116.85,116.81,116.83,4574
20100601|2010-04-06 11:30,6,116.82,116.84,116.82,116.82,2469
20100601|2010-04-06 12:00,6,116.83,116.83,116.8,116.82,1367
20100601|2010-04-06 12:30,6,116.81,116.83,116.81,116.83,524
20100601|2010-04-06 13:00,6,116.83,116.85,116.82,116.84,558
20100601|2010-04-06 13:30,6,116.84,116.84,116.82,116.83,81
20100601|2010-04-06 14:00,6,116.84,116.85,116.82,116.84,257
20100601|2010-04-06 14:30,6,116.85,116.86,116.84,116.85,225
20100601|2010-04-07 01:00,7,116.86,116.86,116.81,116.84,6266
20100601|2010-04-07 01:30,7,116.84,116.94,116.82,116.94,10684
20100601|2010-04-07 02:00,7,116.93,117.04,116.93,116.98,51258
20100601|2010-04-07 02:30,7,116.99,117.01,116.97,116.98,9516
20100601|2010-04-07 03:00,7,116.98,116.98,116.94,116.94,20308
20100601|2010-04-07 03:30,7,116.94,116.98,116.94,116.97,17220
20100601|2010-04-07 04:00,7,116.97,117.03,116.96,117.01,31953
20100601|2010-04-07 04:30,7,117.01,117.02,116.96,116.97,19826
20100601|2010-04-07 05:00,7,116.96,117.02,116.95,117.01,18607
20100601|2010-04-07 05:30,7,117.01,117.02,116.97,116.99,9606
20100601|2010-04-07 06:00,7,116.99,117.08,116.98,117.07,17737
20100601|2010-04-07 06:30,7,117.07,117.1,117.06,117.07,24103
20100601|2010-04-07 07:00,7,117.06,117.1,117.05,117.07,17943
20100601|2010-04-07 07:30,7,117.07,117.09,117.03,117.06,15438
20100601|2010-04-07 08:00,7,117.05,117.08,117.04,117.05,21979
20100601|2010-04-07 08:30,7,117.05,117.07,117.03,117.07,20899
20100601|2010-04-07 09:00,7,117.07,117.11,117.02,117.05,34661
20100601|2010-04-07 09:30,7,117.05,117.06,117.01,117.02,25403
20100601|2010-04-07 10:00,7,117.03,117.06,117,117.04,22366
20100601|2010-04-07 10:30,7,117.03,117.06,117.02,117.05,11188
20100601|2010-04-07 11:00,7,117.05,117.08,117.05,117.08,6491
20100601|2010-04-07 11:30,7,117.08,117.1,117.07,117.08,2181
20100601|2010-04-07 12:00,7,117.08,117.27,117.08,117.16,14118
20100601|2010-04-07 12:30,7,117.15,117.18,117.14,117.17,1838
20100601|2010-04-07 13:00,7,117.18,117.18,117.16,117.17,1551
20100601|2010-04-07 13:30,7,117.17,117.22,117.17,117.2,826
20100601|2010-04-07 14:00,7,117.21,117.22,117.2,117.21,443
20100601|2010-04-07 14:30,7,117.21,117.21,117.19,117.2,396
20100601|2010-04-08 01:00,8,117.16,117.26,117.14,117.24,14810
20100601|2010-04-08 01:30,8,117.23,117.26,117.19,117.22,14893
20100601|2010-04-08 02:00,8,117.23,117.24,117.18,117.22,20011
20100601|2010-04-08 02:30,8,117.22,117.31,117.21,117.28,46424
20100601|2010-04-08 03:00,8,117.28,117.35,117.27,117.33,29731
20100601|2010-04-08 03:30,8,117.32,117.32,117.27,117.29,24253
20100601|2010-04-08 04:00,8,117.29,117.32,117.25,117.31,17949
20100601|2010-04-08 04:30,8,117.31,117.31,117.26,117.28,19904
20100601|2010-04-08 05:00,8,117.28,117.29,117.25,117.26,9258
20100601|2010-04-08 05:30,8,117.27,117.29,117.26,117.29,6181
20100601|2010-04-08 06:00,8,117.28,117.31,117.28,117.31,7041
20100601|2010-04-08 06:30,8,117.31,117.34,117.28,117.29,20992
20100601|2010-04-08 07:00,8,117.3,117.3,117.24,117.27,25906
20100601|2010-04-08 07:30,8,117.27,117.29,117.18,117.21,43638
20100601|2010-04-08 08:00,8,117.21,117.25,117.19,117.24,23042
20100601|2010-04-08 08:30,8,117.24,117.33,117.24,117.27,37684
20100601|2010-04-08 09:00,8,117.26,117.26,117.21,117.23,30469
20100601|2010-04-08 09:30,8,117.23,117.26,117.21,117.23,15620
20100601|2010-04-08 10:00,8,117.24,117.25,117.21,117.22,13386
20100601|2010-04-08 10:30,8,117.22,117.23,117.2,117.21,8065
20100601|2010-04-08 11:00,8,117.21,117.21,117.19,117.21,6998
20100601|2010-04-08 11:30,8,117.21,117.22,117.19,117.2,3787
20100601|2010-04-08 12:00,8,117.2,117.23,117.17,117.19,2038
20100601|2010-04-08 12:30,8,117.18,117.19,117.15,117.16,669
20100601|2010-04-08 13:00,8,117.16,117.18,117.15,117.15,524
20100601|2010-04-08 13:30,8,117.14,117.16,117.14,117.16,337
20100601|2010-04-08 14:00,8,117.16,117.17,117.14,117.14,925
20100601|2010-04-08 14:30,8,117.13,117.14,117.12,117.13,968
20100601|2010-04-09 01:00,9,117.16,117.17,117.11,117.16,7191
20100601|2010-04-09 01:30,9,117.16,117.21,117.15,117.2,6798
20100601|2010-04-09 02:00,9,117.2,117.21,117.15,117.16,13338
20100601|2010-04-09 02:30,9,117.15,117.16,117.09,117.12,43688
20100601|2010-04-09 03:00,9,117.12,117.16,117.11,117.14,15718
20100601|2010-04-09 03:30,9,117.13,117.14,117.05,117.07,24489
20100601|2010-04-09 04:00,9,117.06,117.08,117,117.06,31869
20100601|2010-04-09 04:30,9,117.07,117.1,117.04,117.04,21666
20100601|2010-04-09 05:00,9,117.04,117.12,117.03,117.11,17566
20100601|2010-04-09 05:30,9,117.11,117.16,117.1,117.15,9980
20100601|2010-04-09 06:00,9,117.16,117.18,117.14,117.16,17293
20100601|2010-04-09 06:30,9,117.15,117.17,117.13,117.14,10975
20100601|2010-04-09 07:00,9,117.15,117.16,117.05,117.06,28533
20100601|2010-04-09 07:30,9,117.05,117.12,117.05,117.12,21521
20100601|2010-04-09 08:00,9,117.12,117.15,117.07,117.07,24549
20100601|2010-04-09 08:30,9,117.07,117.07,116.84,116.86,100613
20100601|2010-04-09 09:00,9,116.85,117.01,116.83,116.95,69660
20100601|2010-04-09 09:30,9,116.94,116.97,116.87,116.9,38582
20100601|2010-04-09 10:00,9,116.9,116.93,116.82,116.85,23137
20100601|2010-04-09 10:30,9,116.85,116.89,116.84,116.88,10107
20100601|2010-04-09 11:00,9,116.87,116.89,116.82,116.84,6852
20100601|2010-04-09 11:30,9,116.83,116.9,116.83,116.9,4978
20100601|2010-04-09 12:00,9,116.91,116.91,116.87,116.88,536
20100601|2010-04-09 12:30,9,116.87,116.89,116.86,116.89,198
20100601|2010-04-09 13:00,9,116.89,116.9,116.87,116.88,487
20100601|2010-04-09 13:30,9,116.89,116.89,116.83,116.85,838
20100601|2010-04-09 14:00,9,116.85,116.89,116.85,116.87,491
20100601|2010-04-09 14:30,9,116.87,116.87,116.84,116.84,297
20100601|2010-04-12 01:00,12,116.67,116.67,116.43,116.55,59068
20100601|2010-04-12 01:30,12,116.55,116.6,116.51,116.58,23986
20100601|2010-04-12 02:00,12,116.58,116.62,116.56,116.57,28776
20100601|2010-04-12 02:30,12,116.56,116.61,116.55,116.6,24635
20100601|2010-04-12 03:00,12,116.6,116.64,116.57,116.62,33769
20100601|2010-04-12 03:30,12,116.61,116.69,116.6,116.66,41038
20100601|2010-04-12 04:00,12,116.66,116.69,116.65,116.67,23499
20100601|2010-04-12 04:30,12,116.67,116.69,116.65,116.66,17401
20100601|2010-04-12 05:00,12,116.67,116.67,116.63,116.66,16515
20100601|2010-04-12 05:30,12,116.66,116.71,116.65,116.69,17652
20100601|2010-04-12 06:00,12,116.69,116.74,116.69,116.7,12045
20100601|2010-04-12 06:30,12,116.69,116.7,116.68,116.68,9058
20100601|2010-04-12 07:00,12,116.68,116.72,116.66,116.71,11802
20100601|2010-04-12 07:30,12,116.71,116.77,116.7,116.76,23518
20100601|2010-04-12 08:00,12,116.77,116.8,116.72,116.78,30870
20100601|2010-04-12 08:30,12,116.79,116.8,116.74,116.76,27439
20100601|2010-04-12 09:00,12,116.77,116.79,116.73,116.78,29908
20100601|2010-04-12 09:30,12,116.78,116.8,116.74,116.78,20400
20100601|2010-04-12 10:00,12,116.78,116.78,116.71,116.75,29037
20100601|2010-04-12 10:30,12,116.75,116.78,116.75,116.77,8609
20100601|2010-04-12 11:00,12,116.76,116.77,116.75,116.77,8500
20100601|2010-04-12 11:30,12,116.77,116.79,116.77,116.77,1938
20100601|2010-04-12 12:00,12,116.77,116.78,116.75,116.76,1745
20100601|2010-04-12 12:30,12,116.76,116.78,116.75,116.76,641
20100601|2010-04-12 13:00,12,116.77,116.78,116.76,116.76,350
20100601|2010-04-12 13:30,12,116.75,116.76,116.75,116.75,373
20100601|2010-04-12 14:00,12,116.76,116.77,116.75,116.76,65
20100601|2010-04-12 14:30,12,116.77,116.78,116.76,116.78,252
20100601|2010-04-13 01:00,13,116.77,116.82,116.75,116.8,15983
20100601|2010-04-13 01:30,13,116.81,116.82,116.79,116.81,16001
20100601|2010-04-13 02:00,13,116.81,116.81,116.75,116.77,18942
20100601|2010-04-13 02:30,13,116.77,116.78,116.71,116.73,20124
20100601|2010-04-13 03:00,13,116.73,116.75,116.71,116.74,20310
20100601|2010-04-13 03:30,13,116.74,116.78,116.73,116.77,18867
20100601|2010-04-13 04:00,13,116.77,116.82,116.73,116.76,29042
20100601|2010-04-13 04:30,13,116.77,116.83,116.76,116.79,19607
20100601|2010-04-13 05:00,13,116.79,116.8,116.75,116.76,10643
20100601|2010-04-13 05:30,13,116.76,116.77,116.74,116.77,9123
20100601|2010-04-13 06:00,13,116.78,116.78,116.74,116.77,9614
20100601|2010-04-13 06:30,13,116.77,116.8,116.77,116.78,12917
20100601|2010-04-13 07:00,13,116.79,116.79,116.75,116.77,13586
20100601|2010-04-13 07:30,13,116.77,116.91,116.77,116.89,47560
20100601|2010-04-13 08:00,13,116.89,116.91,116.85,116.87,28213
20100601|2010-04-13 08:30,13,116.87,116.98,116.86,116.97,58502
20100601|2010-04-13 09:00,13,116.98,116.98,116.92,116.94,32890
20100601|2010-04-13 09:30,13,116.94,116.95,116.87,116.88,35157
20100601|2010-04-13 10:00,13,116.89,116.92,116.87,116.9,25941
20100601|2010-04-13 10:30,13,116.9,116.93,116.89,116.91,14237
20100601|2010-04-13 11:00,13,116.91,116.93,116.9,116.9,3460
20100601|2010-04-13 11:30,13,116.91,116.92,116.9,116.91,1396
20100601|2010-04-13 12:00,13,116.91,116.92,116.9,116.91,1524
20100601|2010-04-13 12:30,13,116.92,116.92,116.91,116.91,180
20100601|2010-04-13 13:00,13,116.92,116.93,116.9,116.92,719
20100601|2010-04-13 13:30,13,116.92,116.93,116.92,116.92,49
20100601|2010-04-13 14:00,13,116.93,116.94,116.92,116.92,864
20100601|2010-04-13 14:30,13,116.92,116.93,116.9,116.91,341
20100601|2010-04-14 01:00,14,116.85,116.85,116.79,116.81,19896
20100601|2010-04-14 01:30,14,116.82,116.87,116.8,116.86,12933
20100601|2010-04-14 02:00,14,116.86,116.87,116.82,116.86,17444
20100601|2010-04-14 02:30,14,116.86,116.93,116.84,116.9,28162
20100601|2010-04-14 03:00,14,116.9,116.94,116.89,116.92,27239
20100601|2010-04-14 03:30,14,116.92,116.98,116.9,116.92,49707
20100601|2010-04-14 04:00,14,116.92,116.95,116.9,116.93,42656
20100601|2010-04-14 04:30,14,116.92,116.93,116.86,116.92,22009
20100601|2010-04-14 05:00,14,116.92,116.95,116.9,116.93,19752
20100601|2010-04-14 05:30,14,116.94,116.94,116.88,116.89,16232
20100601|2010-04-14 06:00,14,116.9,116.92,116.87,116.91,16472
20100601|2010-04-14 06:30,14,116.92,116.93,116.9,116.9,11940
20100601|2010-04-14 07:00,14,116.9,116.95,116.88,116.91,22619
20100601|2010-04-14 07:30,14,116.92,117.03,116.91,117.01,67950
20100601|2010-04-14 08:00,14,117.01,117.06,116.99,117.01,43595
20100601|2010-04-14 08:30,14,117.01,117.03,117,117.02,32264
20100601|2010-04-14 09:00,14,117.01,117.05,116.93,116.98,58175
20100601|2010-04-14 09:30,14,116.98,117.01,116.96,117,28044
20100601|2010-04-14 10:00,14,117.01,117.04,116.98,117.01,18127
20100601|2010-04-14 10:30,14,117.01,117.02,116.98,117,14406
20100601|2010-04-14 11:00,14,117,117.01,116.98,116.99,4344
20100601|2010-04-14 11:30,14,116.98,117.02,116.98,117,1973
20100601|2010-04-14 12:00,14,117,117,116.99,116.99,865
20100601|2010-04-14 12:30,14,116.99,117.01,116.98,116.98,218
20100601|2010-04-14 13:00,14,116.99,116.99,116.97,116.98,578
20100601|2010-04-14 13:30,14,116.98,116.98,116.95,116.95,570
20100601|2010-04-14 14:00,14,116.95,116.96,116.93,116.93,1168
20100601|2010-04-14 14:30,14,116.93,116.94,116.91,116.92,437
20100601|2010-04-15 01:00,15,116.9,116.93,116.88,116.92,10357
20100601|2010-04-15 01:30,15,116.92,117,116.91,116.99,11987
20100601|2010-04-15 02:00,15,116.99,117.03,116.98,117.03,24143
20100601|2010-04-15 02:30,15,117.03,117.03,116.97,117.01,16186
20100601|2010-04-15 03:00,15,117,117.09,116.99,117.04,32217
20100601|2010-04-15 03:30,15,117.05,117.17,117.03,117.15,69464
20100601|2010-04-15 04:00,15,117.14,117.16,117.09,117.12,36749
20100601|2010-04-15 04:30,15,117.11,117.14,117.08,117.1,23214
20100601|2010-04-15 05:00,15,117.09,117.1,117.07,117.1,20931
20100601|2010-04-15 05:30,15,117.1,117.11,117.05,117.09,17679
20100601|2010-04-15 06:00,15,117.09,117.14,117.07,117.1,14465
20100601|2010-04-15 06:30,15,117.1,117.13,117.09,117.09,6769
20100601|2010-04-15 07:00,15,117.09,117.1,117.05,117.07,20013
20100601|2010-04-15 07:30,15,117.08,117.11,116.99,117,44908
20100601|2010-04-15 08:00,15,117,117,116.9,116.93,58751
20100601|2010-04-15 08:30,15,116.94,116.98,116.9,116.97,30691
20100601|2010-04-15 09:00,15,116.97,117.01,116.95,117,27289
20100601|2010-04-15 09:30,15,116.99,117.07,116.99,117.07,27056
20100601|2010-04-15 10:00,15,117.06,117.11,117.06,117.1,27604
20100601|2010-04-15 10:30,15,117.09,117.12,117.08,117.1,8239
20100601|2010-04-15 11:00,15,117.11,117.11,117.08,117.09,3459
20100601|2010-04-15 11:30,15,117.08,117.12,117.08,117.1,3033
20100601|2010-04-15 12:00,15,117.1,117.1,117.08,117.09,1300
20100601|2010-04-15 12:30,15,117.09,117.09,117.08,117.09,351
20100601|2010-04-15 13:00,15,117.08,117.08,117.06,117.06,363
20100601|2010-04-15 13:30,15,117.05,117.07,117.05,117.06,214
20100601|2010-04-15 14:00,15,117.06,117.08,117.06,117.08,162
20100601|2010-04-15 14:30,15,117.08,117.1,117.05,117.05,406
20100601|2010-04-16 01:00,16,117.13,117.17,117.1,117.15,14193
20100601|2010-04-16 01:30,16,117.16,117.3,117.14,117.21,36209
20100601|2010-04-16 02:00,16,117.21,117.23,117.17,117.21,16855
20100601|2010-04-16 02:30,16,117.2,117.23,117.19,117.21,14593
20100601|2010-04-16 03:00,16,117.21,117.23,117.19,117.2,16039
20100601|2010-04-16 03:30,16,117.19,117.21,117.18,117.19,14559
20100601|2010-04-16 04:00,16,117.19,117.23,117.18,117.2,22868
20100601|2010-04-16 04:30,16,117.21,117.22,117.18,117.2,24652
20100601|2010-04-16 05:00,16,117.2,117.22,117.19,117.21,14847
20100601|2010-04-16 05:30,16,117.21,117.23,117.2,117.23,10363
20100601|2010-04-16 06:00,16,117.22,117.24,117.2,117.23,11730
20100601|2010-04-16 06:30,16,117.24,117.26,117.21,117.23,16684
20100601|2010-04-16 07:00,16,117.23,117.23,117.19,117.21,15522
20100601|2010-04-16 07:30,16,117.21,117.28,117.2,117.26,26018
20100601|2010-04-16 08:00,16,117.27,117.28,117.2,117.21,36141
20100601|2010-04-16 08:30,16,117.22,117.27,117.2,117.26,24825
20100601|2010-04-16 09:00,16,117.25,117.28,117.18,117.21,26616
20100601|2010-04-16 09:30,16,117.21,117.43,117.2,117.36,83076
20100601|2010-04-16 10:00,16,117.35,117.44,117.33,117.38,62758
20100601|2010-04-16 10:30,16,117.38,117.43,117.38,117.4,20500
20100601|2010-04-16 11:00,16,117.4,117.45,117.4,117.43,9113
20100601|2010-04-16 11:30,16,117.42,117.45,117.39,117.39,3569
20100601|2010-04-16 12:00,16,117.4,117.46,117.38,117.44,2424
20100601|2010-04-16 12:30,16,117.45,117.45,117.43,117.43,387
20100601|2010-04-16 13:00,16,117.43,117.43,117.4,117.41,608
20100601|2010-04-16 13:30,16,117.4,117.41,117.4,117.41,158
20100601|2010-04-16 14:00,16,117.41,117.42,117.38,117.39,770
20100601|2010-04-16 14:30,16,117.4,117.41,117.38,117.39,428
20100601|2010-04-19 01:00,19,117.42,117.49,117.41,117.49,26966
20100601|2010-04-19 01:30,19,117.49,117.52,117.46,117.46,15878
20100601|2010-04-19 02:00,19,117.46,117.49,117.4,117.44,26507
20100601|2010-04-19 02:30,19,117.43,117.43,117.37,117.42,23016
20100601|2010-04-19 03:00,19,117.41,117.42,117.39,117.41,11196
20100601|2010-04-19 03:30,19,117.41,117.47,117.41,117.43,25426
20100601|2010-04-19 04:00,19,117.44,117.47,117.39,117.46,32417
20100601|2010-04-19 04:30,19,117.46,117.48,117.44,117.45,19990
20100601|2010-04-19 05:00,19,117.45,117.49,117.44,117.46,14637
20100601|2010-04-19 05:30,19,117.47,117.48,117.44,117.45,9981
20100601|2010-04-19 06:00,19,117.46,117.49,117.45,117.48,5370
20100601|2010-04-19 06:30,19,117.48,117.49,117.45,117.46,11415
20100601|2010-04-19 07:00,19,117.46,117.49,117.42,117.48,18479
20100601|2010-04-19 07:30,19,117.48,117.48,117.42,117.42,11114
20100601|2010-04-19 08:00,19,117.43,117.47,117.42,117.43,16915
20100601|2010-04-19 08:30,19,117.43,117.44,117.39,117.4,29944
20100601|2010-04-19 09:00,19,117.4,117.43,117.37,117.41,28503
20100601|2010-04-19 09:30,19,117.41,117.45,117.41,117.43,17414
20100601|2010-04-19 10:00,19,117.44,117.46,117.41,117.42,14946
20100601|2010-04-19 10:30,19,117.42,117.44,117.4,117.43,5285
20100601|2010-04-19 11:00,19,117.43,117.46,117.41,117.45,4746
20100601|2010-04-19 11:30,19,117.45,117.46,117.42,117.42,3084
20100601|2010-04-19 12:00,19,117.42,117.45,117.42,117.43,1114
20100601|2010-04-19 12:30,19,117.44,117.45,117.43,117.45,679
20100601|2010-04-19 13:00,19,117.45,117.45,117.41,117.41,293
20100601|2010-04-19 13:30,19,117.41,117.42,117.4,117.4,108
20100601|2010-04-19 14:00,19,117.4,117.41,117.39,117.39,626
20100601|2010-04-19 14:30,19,117.4,117.41,117.38,117.41,376
20100601|2010-04-20 01:00,20,117.4,117.47,117.39,117.45,14036
20100601|2010-04-20 01:30,20,117.46,117.46,117.42,117.42,10153
20100601|2010-04-20 02:00,20,117.42,117.43,117.4,117.41,19969
20100601|2010-04-20 02:30,20,117.41,117.42,117.36,117.38,26611
20100601|2010-04-20 03:00,20,117.37,117.41,117.36,117.4,18118
20100601|2010-04-20 03:30,20,117.39,117.42,117.37,117.38,22865
20100601|2010-04-20 04:00,20,117.38,117.38,117.27,117.32,72007
20100601|2010-04-20 04:30,20,117.32,117.37,117.32,117.32,24860
20100601|2010-04-20 05:00,20,117.33,117.34,117.3,117.32,22832
20100601|2010-04-20 05:30,20,117.32,117.32,117.26,117.29,21814
20100601|2010-04-20 06:00,20,117.29,117.34,117.27,117.32,18035
20100601|2010-04-20 06:30,20,117.33,117.34,117.31,117.34,12550
20100601|2010-04-20 07:00,20,117.33,117.37,117.31,117.36,16322
20100601|2010-04-20 07:30,20,117.37,117.43,117.36,117.4,39781
20100601|2010-04-20 08:00,20,117.4,117.4,117.34,117.37,32671
20100601|2010-04-20 08:30,20,117.37,117.38,117.32,117.34,25688
20100601|2010-04-20 09:00,20,117.34,117.38,117.31,117.37,31021
20100601|2010-04-20 09:30,20,117.37,117.4,117.31,117.31,48718
20100601|2010-04-20 10:00,20,117.31,117.36,117.3,117.35,41619
20100601|2010-04-20 10:30,20,117.35,117.35,117.32,117.33,7519
20100601|2010-04-20 11:00,20,117.33,117.34,117.29,117.32,6916
20100601|2010-04-20 11:30,20,117.33,117.33,117.3,117.32,3575
20100601|2010-04-20 12:00,20,117.32,117.34,117.29,117.32,3208
20100601|2010-04-20 12:30,20,117.31,117.33,117.31,117.33,478
20100601|2010-04-20 13:00,20,117.33,117.33,117.32,117.32,58
20100601|2010-04-20 13:30,20,117.32,117.33,117.32,117.32,241
20100601|2010-04-20 14:00,20,117.32,117.33,117.32,117.32,189
20100601|2010-04-20 14:30,20,117.32,117.34,117.32,117.34,422
20100601|2010-04-21 01:00,21,117.29,117.32,117.27,117.3,10206
20100601|2010-04-21 01:30,21,117.3,117.33,117.29,117.32,13348
20100601|2010-04-21 02:00,21,117.32,117.39,117.31,117.37,28212
20100601|2010-04-21 02:30,21,117.37,117.4,117.35,117.39,23091
20100601|2010-04-21 03:00,21,117.4,117.41,117.36,117.4,21996
20100601|2010-04-21 03:30,21,117.39,117.39,117.36,117.37,28550
20100601|2010-04-21 04:00,21,117.37,117.4,117.33,117.39,39299
20100601|2010-04-21 04:30,21,117.39,117.43,117.35,117.36,53396
20100601|2010-04-21 05:00,21,117.36,117.51,117.35,117.5,54212
20100601|2010-04-21 05:30,21,117.49,117.59,117.49,117.54,49117
20100601|2010-04-21 06:00,21,117.54,117.56,117.51,117.51,18097
20100601|2010-04-21 06:30,21,117.51,117.53,117.46,117.48,29805
20100601|2010-04-21 07:00,21,117.48,117.51,117.45,117.48,26803
20100601|2010-04-21 07:30,21,117.48,117.5,117.45,117.48,24334
20100601|2010-04-21 08:00,21,117.48,117.49,117.45,117.45,28131
20100601|2010-04-21 08:30,21,117.45,117.46,117.4,117.42,32776
20100601|2010-04-21 09:00,21,117.43,117.45,117.4,117.43,20184
20100601|2010-04-21 09:30,21,117.44,117.48,117.42,117.48,25642
20100601|2010-04-21 10:00,21,117.49,117.53,117.47,117.52,19376
20100601|2010-04-21 10:30,21,117.51,117.53,117.48,117.48,9561
20100601|2010-04-21 11:00,21,117.49,117.51,117.48,117.49,2667
20100601|2010-04-21 11:30,21,117.49,117.51,117.48,117.49,3142
20100601|2010-04-21 12:00,21,117.49,117.5,117.48,117.48,349
20100601|2010-04-21 12:30,21,117.48,117.5,117.48,117.5,177
20100601|2010-04-21 13:00,21,117.5,117.51,117.49,117.51,260
20100601|2010-04-21 13:30,21,117.52,117.52,117.5,117.51,365
20100601|2010-04-21 14:00,21,117.52,117.52,117.5,117.51,251
20100601|2010-04-21 14:30,21,117.51,117.51,117.48,117.48,558
20100601|2010-04-22 01:00,22,117.5,117.53,117.46,117.48,10767
20100601|2010-04-22 01:30,22,117.49,117.51,117.47,117.5,7088
20100601|2010-04-22 02:00,22,117.5,117.57,117.48,117.52,32023
20100601|2010-04-22 02:30,22,117.53,117.55,117.44,117.45,33431
20100601|2010-04-22 03:00,22,117.45,117.45,117.35,117.4,46283
20100601|2010-04-22 03:30,22,117.4,117.46,117.39,117.46,25025
20100601|2010-04-22 04:00,22,117.46,117.54,117.45,117.52,54802
20100601|2010-04-22 04:30,22,117.52,117.54,117.48,117.49,23977
20100601|2010-04-22 05:00,22,117.5,117.59,117.5,117.54,32849
20100601|2010-04-22 05:30,22,117.55,117.6,117.54,117.56,22518
20100601|2010-04-22 06:00,22,117.57,117.67,117.57,117.67,35670
20100601|2010-04-22 06:30,22,117.66,117.67,117.6,117.61,27069
20100601|2010-04-22 07:00,22,117.61,117.63,117.57,117.58,18077
20100601|2010-04-22 07:30,22,117.59,117.62,117.57,117.59,26684
20100601|2010-04-22 08:00,22,117.59,117.63,117.57,117.63,34250
20100601|2010-04-22 08:30,22,117.63,117.74,117.63,117.69,65373
20100601|2010-04-22 09:00,22,117.69,117.72,117.59,117.61,50934
20100601|2010-04-22 09:30,22,117.61,117.7,117.58,117.59,51459
20100601|2010-04-22 10:00,22,117.59,117.62,117.56,117.61,16955
20100601|2010-04-22 10:30,22,117.61,117.65,117.61,117.62,11651
20100601|2010-04-22 11:00,22,117.62,117.63,117.58,117.58,5636
20100601|2010-04-22 11:30,22,117.59,117.59,117.54,117.55,5763
20100601|2010-04-22 12:00,22,117.56,117.57,117.53,117.55,1870
20100601|2010-04-22 12:30,22,117.56,117.59,117.56,117.56,319
20100601|2010-04-22 13:00,22,117.57,117.57,117.56,117.56,198
20100601|2010-04-22 13:30,22,117.56,117.57,117.55,117.55,97
20100601|2010-04-22 14:00,22,117.55,117.55,117.54,117.54,240
20100601|2010-04-22 14:30,22,117.54,117.55,117.52,117.53,579
20100601|2010-04-23 01:00,23,117.53,117.62,117.53,117.57,9983
20100601|2010-04-23 01:30,23,117.57,117.57,117.53,117.55,11371
20100601|2010-04-23 02:00,23,117.56,117.63,117.54,117.56,20296
20100601|2010-04-23 02:30,23,117.56,117.59,117.54,117.54,15897
20100601|2010-04-23 03:00,23,117.54,117.57,117.48,117.5,53044
20100601|2010-04-23 03:30,23,117.5,117.52,117.27,117.38,98676
20100601|2010-04-23 04:00,23,117.38,117.43,117.34,117.36,46732
20100601|2010-04-23 04:30,23,117.37,117.42,117.26,117.36,62546
20100601|2010-04-23 05:00,23,117.35,117.42,117.31,117.41,27942
20100601|2010-04-23 05:30,23,117.42,117.44,117.36,117.37,17960
20100601|2010-04-23 06:00,23,117.37,117.48,117.36,117.46,20020
20100601|2010-04-23 06:30,23,117.46,117.46,117.39,117.43,21174
20100601|2010-04-23 07:00,23,117.43,117.51,117.43,117.44,27397
20100601|2010-04-23 07:30,23,117.44,117.46,117.4,117.45,29834
20100601|2010-04-23 08:00,23,117.45,117.45,117.38,117.42,24664
20100601|2010-04-23 08:30,23,117.42,117.49,117.41,117.46,31086
20100601|2010-04-23 09:00,23,117.45,117.47,117.41,117.43,25807
20100601|2010-04-23 09:30,23,117.42,117.47,117.42,117.46,18104
20100601|2010-04-23 10:00,23,117.45,117.53,117.45,117.53,30074
20100601|2010-04-23 10:30,23,117.53,117.55,117.5,117.54,9333
20100601|2010-04-23 11:00,23,117.55,117.55,117.5,117.51,6142
20100601|2010-04-23 11:30,23,117.51,117.52,117.48,117.51,4281
20100601|2010-04-23 12:00,23,117.51,117.52,117.5,117.51,1121
20100601|2010-04-23 12:30,23,117.51,117.52,117.5,117.51,616
20100601|2010-04-23 13:00,23,117.51,117.53,117.5,117.5,326
20100601|2010-04-23 13:30,23,117.5,117.5,117.49,117.5,154
20100601|2010-04-23 14:00,23,117.5,117.51,117.49,117.5,148
20100601|2010-04-23 14:30,23,117.51,117.51,117.47,117.47,370
20100601|2010-04-26 01:00,26,117.47,117.48,117.41,117.42,11557
20100601|2010-04-26 01:30,26,117.42,117.45,117.41,117.42,5926
20100601|2010-04-26 02:00,26,117.43,117.44,117.36,117.39,20547
20100601|2010-04-26 02:30,26,117.4,117.57,117.39,117.56,33676
20100601|2010-04-26 03:00,26,117.56,117.61,117.53,117.58,30241
20100601|2010-04-26 03:30,26,117.58,117.61,117.52,117.6,24741
20100601|2010-04-26 04:00,26,117.6,117.63,117.58,117.59,22674
20100601|2010-04-26 04:30,26,117.6,117.68,117.6,117.65,32985
20100601|2010-04-26 05:00,26,117.65,117.66,117.55,117.58,38677
20100601|2010-04-26 05:30,26,117.58,117.62,117.56,117.59,16175
20100601|2010-04-26 06:00,26,117.59,117.63,117.58,117.6,13942
20100601|2010-04-26 06:30,26,117.61,117.63,117.6,117.61,15825
20100601|2010-04-26 07:00,26,117.61,117.64,117.6,117.62,12224
20100601|2010-04-26 07:30,26,117.62,117.65,117.56,117.57,25822
20100601|2010-04-26 08:00,26,117.56,117.65,117.55,117.59,44724
20100601|2010-04-26 08:30,26,117.59,117.68,117.59,117.67,34066
20100601|2010-04-26 09:00,26,117.68,117.68,117.6,117.63,28171
20100601|2010-04-26 09:30,26,117.64,117.66,117.6,117.62,17923
20100601|2010-04-26 10:00,26,117.62,117.63,117.57,117.59,17475
20100601|2010-04-26 10:30,26,117.6,117.62,117.58,117.61,11250
20100601|2010-04-26 11:00,26,117.6,117.63,117.6,117.62,3128
20100601|2010-04-26 11:30,26,117.62,117.63,117.6,117.6,2756
20100601|2010-04-26 12:00,26,117.59,117.61,117.57,117.59,1949
20100601|2010-04-26 12:30,26,117.59,117.61,117.58,117.59,784
20100601|2010-04-26 13:00,26,117.59,117.61,117.58,117.6,473
20100601|2010-04-26 13:30,26,117.6,117.6,117.58,117.58,303
20100601|2010-04-26 14:00,26,117.59,117.6,117.58,117.6,524
20100601|2010-04-26 14:30,26,117.61,117.62,117.59,117.6,381
20100601|2010-04-27 01:00,27,117.61,117.66,117.6,117.61,8645
20100601|2010-04-27 01:30,27,117.61,117.61,117.57,117.6,8956
20100601|2010-04-27 02:00,27,117.61,117.67,117.59,117.67,19841
20100601|2010-04-27 02:30,27,117.67,117.68,117.59,117.63,17607
20100601|2010-04-27 03:00,27,117.63,117.65,117.57,117.65,17564
20100601|2010-04-27 03:30,27,117.65,117.66,117.61,117.66,18244
20100601|2010-04-27 04:00,27,117.66,117.67,117.63,117.66,15848
20100601|2010-04-27 04:30,27,117.66,117.77,117.66,117.72,37302
20100601|2010-04-27 05:00,27,117.72,117.77,117.71,117.75,20258
20100601|2010-04-27 05:30,27,117.75,117.76,117.72,117.76,11421
20100601|2010-04-27 06:00,27,117.75,117.75,117.72,117.73,13108
20100601|2010-04-27 06:30,27,117.73,117.75,117.68,117.75,14205
20100601|2010-04-27 07:00,27,117.75,117.81,117.74,117.81,37646
20100601|2010-04-27 07:30,27,117.81,117.83,117.76,117.79,24088
20100601|2010-04-27 08:00,27,117.79,117.85,117.78,117.83,44965
20100601|2010-04-27 08:30,27,117.83,117.84,117.73,117.76,37355
20100601|2010-04-27 09:00,27,117.76,117.83,117.75,117.81,27918
20100601|2010-04-27 09:30,27,117.81,117.92,117.77,117.86,46738
20100601|2010-04-27 10:00,27,117.86,118.16,117.85,118.16,80442
20100601|2010-04-27 10:30,27,118.16,118.31,118.15,118.26,57670
20100601|2010-04-27 11:00,27,118.26,118.32,118.21,118.26,25017
20100601|2010-04-27 11:30,27,118.26,118.27,118.21,118.26,8721
20100601|2010-04-27 12:00,27,118.25,118.28,118.2,118.2,5191
20100601|2010-04-27 12:30,27,118.19,118.23,118.18,118.2,1284
20100601|2010-04-27 13:00,27,118.2,118.25,118.2,118.23,837
20100601|2010-04-27 13:30,27,118.24,118.25,118.21,118.22,651
20100601|2010-04-27 14:00,27,118.23,118.25,118.21,118.23,743
20100601|2010-04-27 14:30,27,118.23,118.28,118.23,118.28,1460
20100601|2010-04-28 01:00,28,118.21,118.25,118.13,118.18,23392
20100601|2010-04-28 01:30,28,118.19,118.27,118.18,118.24,22734
20100601|2010-04-28 02:00,28,118.23,118.24,118.15,118.22,36678
20100601|2010-04-28 02:30,28,118.22,118.32,118.19,118.31,45188
20100601|2010-04-28 03:00,28,118.31,118.39,118.28,118.37,50136
20100601|2010-04-28 03:30,28,118.38,118.47,118.33,118.33,56320
20100601|2010-04-28 04:00,28,118.33,118.36,118.14,118.19,80244
20100601|2010-04-28 04:30,28,118.19,118.27,118.16,118.18,55729
20100601|2010-04-28 05:00,28,118.18,118.18,118.03,118.04,53140
20100601|2010-04-28 05:30,28,118.04,118.15,118.04,118.09,45526
20100601|2010-04-28 06:00,28,118.1,118.11,118.01,118.03,30485
20100601|2010-04-28 06:30,28,118.02,118.07,118.02,118.06,20596
20100601|2010-04-28 07:00,28,118.07,118.07,117.87,117.97,60866
20100601|2010-04-28 07:30,28,117.97,117.98,117.75,117.77,74334
20100601|2010-04-28 08:00,28,117.76,117.95,117.75,117.94,61544
20100601|2010-04-28 08:30,28,117.94,118.09,117.93,118,58024
20100601|2010-04-28 09:00,28,118,118.06,117.99,118,27294
20100601|2010-04-28 09:30,28,118,118.04,117.94,117.97,26289
20100601|2010-04-28 10:00,28,117.97,118.18,117.92,118.11,42204
20100601|2010-04-28 10:30,28,118.1,118.13,117.99,118.03,32007
20100601|2010-04-28 11:00,28,118.02,118.06,117.99,117.99,8165
20100601|2010-04-28 11:30,28,118,118.04,117.99,118.04,3062
20100601|2010-04-28 12:00,28,118.04,118.04,118,118.02,665
20100601|2010-04-28 12:30,28,118.03,118.04,118.01,118.02,655
20100601|2010-04-28 13:00,28,118.02,118.06,117.96,117.99,1256
20100601|2010-04-28 13:30,28,117.99,118.03,117.99,118.01,1444
20100601|2010-04-28 14:00,28,118.02,118.02,118,118.01,392
20100601|2010-04-28 14:30,28,118.02,118.07,118.01,118.07,361
20100601|2010-04-29 01:00,29,118.08,118.1,118.04,118.07,8919
20100601|2010-04-29 01:30,29,118.08,118.08,118.03,118.03,9849
20100601|2010-04-29 02:00,29,118.04,118.09,118.01,118.07,36047
20100601|2010-04-29 02:30,29,118.06,118.07,118,118.02,32619
20100601|2010-04-29 03:00,29,118.01,118.08,117.99,118.04,25335
20100601|2010-04-29 03:30,29,118.04,118.04,117.97,117.98,23475
20100601|2010-04-29 04:00,29,117.98,118.02,117.96,118.02,30528
20100601|2010-04-29 04:30,29,118.01,118.05,117.92,117.93,31796
20100601|2010-04-29 05:00,29,117.93,117.93,117.83,117.91,38905
20100601|2010-04-29 05:30,29,117.91,117.99,117.88,117.97,37138
20100601|2010-04-29 06:00,29,117.96,117.97,117.88,117.9,25023
20100601|2010-04-29 06:30,29,117.89,117.94,117.88,117.92,18189
20100601|2010-04-29 07:00,29,117.91,117.91,117.85,117.9,12722
20100601|2010-04-29 07:30,29,117.91,117.93,117.89,117.92,25277
20100601|2010-04-29 08:00,29,117.91,117.92,117.89,117.91,17651
20100601|2010-04-29 08:30,29,117.91,117.91,117.83,117.86,32595
20100601|2010-04-29 09:00,29,117.86,117.9,117.85,117.88,25058
20100601|2010-04-29 09:30,29,117.89,117.9,117.85,117.89,15166
20100601|2010-04-29 10:00,29,117.89,117.98,117.88,117.92,24583
20100601|2010-04-29 10:30,29,117.91,117.95,117.91,117.95,10701
20100601|2010-04-29 11:00,29,117.95,117.96,117.91,117.94,7161
20100601|2010-04-29 11:30,29,117.93,117.97,117.92,117.94,3925
20100601|2010-04-29 12:00,29,117.93,117.96,117.93,117.95,1486
20100601|2010-04-29 12:30,29,117.96,117.96,117.94,117.94,320
20100601|2010-04-29 13:00,29,117.94,117.96,117.94,117.96,102
20100601|2010-04-29 13:30,29,117.97,118.01,117.96,118,2268
20100601|2010-04-29 14:00,29,118.01,118.01,117.99,118.01,423
20100601|2010-04-29 14:30,29,118.01,118.01,117.98,118.01,287
20100601|2010-04-30 01:00,30,118.04,118.04,117.92,117.97,11244
20100601|2010-04-30 01:30,30,117.96,117.98,117.94,117.95,7346
20100601|2010-04-30 02:00,30,117.94,117.94,117.85,117.87,26270
20100601|2010-04-30 02:30,30,117.87,117.93,117.85,117.9,23769
20100601|2010-04-30 03:00,30,117.89,117.94,117.87,117.92,18904
20100601|2010-04-30 03:30,30,117.91,117.99,117.9,117.93,19847
20100601|2010-04-30 04:00,30,117.94,118.01,117.93,117.99,20780
20100601|2010-04-30 04:30,30,117.98,117.99,117.94,117.94,21591
20100601|2010-04-30 05:00,30,117.94,117.97,117.92,117.95,8156
20100601|2010-04-30 05:30,30,117.96,117.99,117.94,117.98,12041
20100601|2010-04-30 06:00,30,117.98,118.01,117.97,117.98,10843
20100601|2010-04-30 06:30,30,117.98,118.02,117.97,117.99,12573
20100601|2010-04-30 07:00,30,117.99,118,117.94,117.94,15844
20100601|2010-04-30 07:30,30,117.95,118.02,117.95,118,23733
20100601|2010-04-30 08:00,30,118,118.05,117.99,118,24996
20100601|2010-04-30 08:30,30,118.01,118.12,117.97,118.1,35558
20100601|2010-04-30 09:00,30,118.1,118.16,118.07,118.07,51138
20100601|2010-04-30 09:30,30,118.08,118.14,118.06,118.13,27140
20100601|2010-04-30 10:00,30,118.13,118.2,118.12,118.14,49027
20100601|2010-04-30 10:30,30,118.14,118.16,118.11,118.15,14236
20100601|2010-04-30 11:00,30,118.15,118.19,118.14,118.19,12455
20100601|2010-04-30 11:30,30,118.19,118.21,118.17,118.18,5001
20100601|2010-04-30 12:00,30,118.18,118.2,118.15,118.16,1905
20100601|2010-04-30 12:30,30,118.16,118.16,118.13,118.16,456
20100601|2010-04-30 13:00,30,118.16,118.18,118.15,118.16,228
20100601|2010-04-30 13:30,30,118.18,118.2,118.18,118.19,265
20100601|2010-04-30 14:00,30,118.2,118.2,118.17,118.17,135
20100601|2010-04-30 14:30,30,118.19,118.2,118.13,118.13,856
20100601|2010-05-03 01:00,3,118.05,118.05,117.97,118.03,12228
20100601|2010-05-03 01:30,3,118.02,118.03,117.91,117.95,10450
20100601|2010-05-03 02:00,3,117.96,118.02,117.93,117.97,13213
20100601|2010-05-03 02:30,3,117.96,118.03,117.96,118.03,7754
20100601|2010-05-03 03:00,3,118.03,118.05,117.99,118,12686
20100601|2010-05-03 03:30,3,118,118.03,117.99,118.03,6299
20100601|2010-05-03 04:00,3,118.03,118.03,117.99,118.03,9561
20100601|2010-05-03 04:30,3,118.02,118.03,117.99,118,6430
20100601|2010-05-03 05:00,3,118,118.01,117.96,117.96,5674
20100601|2010-05-03 05:30,3,117.96,117.98,117.94,117.94,9654
20100601|2010-05-03 06:00,3,117.94,117.99,117.93,117.95,9989
20100601|2010-05-03 06:30,3,117.96,117.96,117.94,117.94,4545
20100601|2010-05-03 07:00,3,117.94,117.95,117.91,117.94,7100
20100601|2010-05-03 07:30,3,117.94,117.95,117.85,117.88,20414
20100601|2010-05-03 08:00,3,117.87,117.89,117.86,117.87,10040
20100601|2010-05-03 08:30,3,117.87,117.88,117.82,117.87,15100
20100601|2010-05-03 09:00,3,117.87,117.89,117.85,117.87,13075
20100601|2010-05-03 09:30,3,117.86,117.96,117.86,117.95,16054
20100601|2010-05-03 10:00,3,117.95,117.97,117.94,117.95,10432
20100601|2010-05-03 10:30,3,117.95,117.96,117.91,117.91,4031
20100601|2010-05-03 11:00,3,117.91,117.94,117.88,117.91,5517
20100601|2010-05-03 11:30,3,117.91,117.94,117.9,117.9,1607
20100601|2010-05-03 12:00,3,117.89,117.94,117.89,117.93,855
20100601|2010-05-03 12:30,3,117.94,117.94,117.91,117.92,511
20100601|2010-05-03 13:00,3,117.92,117.93,117.92,117.92,174
20100601|2010-05-03 13:30,3,117.94,117.95,117.91,117.92,298
20100601|2010-05-03 14:00,3,117.92,117.94,117.91,117.93,331
20100601|2010-05-03 14:30,3,117.94,117.94,117.91,117.94,229
20100601|2010-05-04 01:00,4,117.95,117.97,117.91,117.95,9186
20100601|2010-05-04 01:30,4,117.94,118.03,117.94,118,10653
20100601|2010-05-04 02:00,4,118,118.05,117.96,118.02,20413
20100601|2010-05-04 02:30,4,118.02,118.05,118,118.03,21617
20100601|2010-05-04 03:00,4,118.03,118.17,118.03,118.14,33673
20100601|2010-05-04 03:30,4,118.14,118.25,118.13,118.24,51690
20100601|2010-05-04 04:00,4,118.23,118.38,118.22,118.35,59517
20100601|2010-05-04 04:30,4,118.35,118.36,118.2,118.26,55528
20100601|2010-05-04 05:00,4,118.26,118.32,118.24,118.27,18354
20100601|2010-05-04 05:30,4,118.27,118.28,118.22,118.24,17659
20100601|2010-05-04 06:00,4,118.25,118.28,118.23,118.27,11847
20100601|2010-05-04 06:30,4,118.28,118.37,118.26,118.32,35999
20100601|2010-05-04 07:00,4,118.32,118.34,118.28,118.34,17607
20100601|2010-05-04 07:30,4,118.34,118.53,118.3,118.5,64500
20100601|2010-05-04 08:00,4,118.5,118.51,118.41,118.44,39374
20100601|2010-05-04 08:30,4,118.44,118.59,118.44,118.51,67209
20100601|2010-05-04 09:00,4,118.51,118.55,118.41,118.47,51421
20100601|2010-05-04 09:30,4,118.47,118.54,118.45,118.51,36985
20100601|2010-05-04 10:00,4,118.51,118.57,118.5,118.52,29448
20100601|2010-05-04 10:30,4,118.52,118.59,118.5,118.57,22314
20100601|2010-05-04 11:00,4,118.57,118.69,118.57,118.67,16714
20100601|2010-05-04 11:30,4,118.67,118.69,118.63,118.63,6506
20100601|2010-05-04 12:00,4,118.64,118.67,118.63,118.66,1151
20100601|2010-05-04 12:30,4,118.66,118.67,118.62,118.62,774
20100601|2010-05-04 13:00,4,118.63,118.68,118.62,118.66,450
20100601|2010-05-04 13:30,4,118.67,118.67,118.64,118.65,279
20100601|2010-05-04 14:00,4,118.66,118.66,118.62,118.62,883
20100601|2010-05-04 14:30,4,118.62,118.71,118.62,118.65,1384
20100601|2010-05-05 01:00,5,118.61,118.63,118.55,118.56,17984
20100601|2010-05-05 01:30,5,118.56,118.57,118.52,118.55,12342
20100601|2010-05-05 02:00,5,118.54,118.71,118.52,118.64,45020
20100601|2010-05-05 02:30,5,118.64,118.81,118.63,118.78,68209
20100601|2010-05-05 03:00,5,118.77,118.96,118.76,118.95,74366
20100601|2010-05-05 03:30,5,118.95,118.95,118.79,118.79,72228
20100601|2010-05-05 04:00,5,118.79,118.86,118.72,118.76,67018
20100601|2010-05-05 04:30,5,118.77,118.77,118.68,118.72,35333
20100601|2010-05-05 05:00,5,118.71,118.81,118.71,118.81,26565
20100601|2010-05-05 05:30,5,118.81,118.88,118.79,118.86,22646
20100601|2010-05-05 06:00,5,118.86,118.89,118.79,118.82,23268
20100601|2010-05-05 06:30,5,118.82,118.91,118.81,118.91,36519
20100601|2010-05-05 07:00,5,118.9,119.08,118.87,119.03,73781
20100601|2010-05-05 07:30,5,119.03,119.09,119.01,119.04,46856
20100601|2010-05-05 08:00,5,119.05,119.16,119.05,119.11,55566
20100601|2010-05-05 08:30,5,119.11,119.26,119.09,119.14,72813
20100601|2010-05-05 09:00,5,119.14,119.18,119.07,119.12,50330
20100601|2010-05-05 09:30,5,119.12,119.13,118.99,119.02,50895
20100601|2010-05-05 10:00,5,119.02,119.15,119.02,119.14,34079
20100601|2010-05-05 10:30,5,119.15,119.2,119.09,119.1,26319
20100601|2010-05-05 11:00,5,119.1,119.14,119.09,119.11,5839
20100601|2010-05-05 11:30,5,119.11,119.12,119.08,119.09,5005
20100601|2010-05-05 12:00,5,119.1,119.11,119.06,119.07,2432
20100601|2010-05-05 12:30,5,119.08,119.1,119.06,119.07,1869
20100601|2010-05-05 13:00,5,119.08,119.11,119.05,119.1,587
20100601|2010-05-05 13:30,5,119.1,119.18,119.09,119.14,697
20100601|2010-05-05 14:00,5,119.15,119.16,119.13,119.14,279
20100601|2010-05-05 14:30,5,119.14,119.17,119.12,119.13,723
20100601|2010-05-06 01:00,6,119.1,119.14,119.02,119.12,14860
20100601|2010-05-06 01:30,6,119.12,119.24,119.12,119.19,20779
20100601|2010-05-06 02:00,6,119.18,119.21,119.1,119.13,28229
20100601|2010-05-06 02:30,6,119.13,119.17,119.08,119.14,38008
20100601|2010-05-06 03:00,6,119.14,119.18,119.09,119.09,32205
20100601|2010-05-06 03:30,6,119.09,119.12,118.81,118.9,77719
20100601|2010-05-06 04:00,6,118.9,119.05,118.88,119.03,59292
20100601|2010-05-06 04:30,6,119.04,119.08,118.97,118.98,41154
20100601|2010-05-06 05:00,6,118.97,119.06,118.94,119.04,36132
20100601|2010-05-06 05:30,6,119.04,119.04,118.98,119.03,19719
20100601|2010-05-06 06:00,6,119.04,119.17,119.03,119.12,44219
20100601|2010-05-06 06:30,6,119.12,119.13,119.03,119.07,27135
20100601|2010-05-06 07:00,6,119.08,119.16,119.04,119.09,30020
20100601|2010-05-06 07:30,6,119.1,119.27,119.08,119.26,51237
20100601|2010-05-06 08:00,6,119.26,119.32,119.2,119.26,61016
20100601|2010-05-06 08:30,6,119.26,119.29,119.19,119.25,43823
20100601|2010-05-06 09:00,6,119.26,119.43,119.23,119.42,64497
20100601|2010-05-06 09:30,6,119.42,119.61,119.39,119.6,75914
20100601|2010-05-06 10:00,6,119.6,119.88,119.58,119.72,85645
20100601|2010-05-06 10:30,6,119.72,120.06,119.71,119.97,53707
20100601|2010-05-06 11:00,6,119.97,120.06,119.87,119.87,27250
20100601|2010-05-06 11:30,6,119.87,119.99,119.87,119.93,4988
20100601|2010-05-06 12:00,6,119.93,120,119.9,119.97,1894
20100601|2010-05-06 12:30,6,119.98,119.98,119.92,119.95,1130
20100601|2010-05-06 13:00,6,119.95,120.01,119.94,119.99,2167
20100601|2010-05-06 13:30,6,120,120.39,120,120.26,4389
20100601|2010-05-06 14:00,6,120.25,120.35,120.2,120.28,2341
20100601|2010-05-06 14:30,6,120.28,120.37,120.2,120.24,1305
20100601|2010-05-07 01:00,7,119.95,120.03,119.78,119.91,34419
20100601|2010-05-07 01:30,7,119.91,120.05,119.87,120.04,36669
20100601|2010-05-07 02:00,7,120.03,120.06,119.84,119.93,52373
20100601|2010-05-07 02:30,7,119.93,119.99,119.85,119.97,33592
20100601|2010-05-07 03:00,7,119.97,120.03,119.85,119.93,35324
20100601|2010-05-07 03:30,7,119.92,120.04,119.9,120.01,35591
20100601|2010-05-07 04:00,7,120,120.08,119.94,119.99,41742
20100601|2010-05-07 04:30,7,119.99,120.02,119.86,119.98,32081
20100601|2010-05-07 05:00,7,119.98,119.99,119.66,119.7,51351
20100601|2010-05-07 05:30,7,119.69,119.78,119.6,119.69,55334
20100601|2010-05-07 06:00,7,119.69,119.75,119.64,119.73,27431
20100601|2010-05-07 06:30,7,119.72,119.74,119.61,119.65,24784
20100601|2010-05-07 07:00,7,119.66,119.67,119.5,119.52,42821
20100601|2010-05-07 07:30,7,119.5,119.79,119.39,119.64,79176
20100601|2010-05-07 08:00,7,119.63,119.77,119.6,119.77,34131
20100601|2010-05-07 08:30,7,119.77,119.92,119.69,119.81,41967
20100601|2010-05-07 09:00,7,119.81,120.04,119.79,119.99,40113
20100601|2010-05-07 09:30,7,119.99,120,119.79,119.87,42669
20100601|2010-05-07 10:00,7,119.86,119.88,119.65,119.77,32591
20100601|2010-05-07 10:30,7,119.77,119.81,119.67,119.73,20430
20100601|2010-05-07 11:00,7,119.73,119.76,119.58,119.66,8558
20100601|2010-05-07 11:30,7,119.66,119.73,119.58,119.69,9260
20100601|2010-05-07 12:00,7,119.69,119.73,119.65,119.71,3148
20100601|2010-05-07 12:30,7,119.7,119.7,119.62,119.68,1440
20100601|2010-05-07 13:00,7,119.68,119.7,119.66,119.68,760
20100601|2010-05-07 13:30,7,119.7,119.72,119.67,119.68,995
20100601|2010-05-07 14:00,7,119.68,119.7,119.64,119.67,655
20100601|2010-05-07 14:30,7,119.68,119.71,119.65,119.7,720
20100601|2010-05-10 01:00,10,119.04,119.04,118.8,118.88,56610
20100601|2010-05-10 01:30,10,118.88,118.91,118.5,118.56,54558
20100601|2010-05-10 02:00,10,118.56,118.8,118.55,118.65,55232
20100601|2010-05-10 02:30,10,118.65,118.67,118.56,118.58,57671
20100601|2010-05-10 03:00,10,118.58,118.72,118.53,118.56,45440
20100601|2010-05-10 03:30,10,118.56,118.73,118.56,118.7,35393
20100601|2010-05-10 04:00,10,118.69,118.82,118.69,118.7,39233
20100601|2010-05-10 04:30,10,118.69,118.84,118.65,118.76,26048
20100601|2010-05-10 05:00,10,118.76,118.92,118.75,118.88,29007
20100601|2010-05-10 05:30,10,118.88,118.92,118.81,118.9,23297
20100601|2010-05-10 06:00,10,118.9,118.91,118.69,118.8,38722
20100601|2010-05-10 06:30,10,118.79,118.92,118.76,118.88,22074
20100601|2010-05-10 07:00,10,118.87,118.97,118.85,118.92,26311
20100601|2010-05-10 07:30,10,118.92,119,118.89,118.91,23604
20100601|2010-05-10 08:00,10,118.91,118.94,118.88,118.89,15286
20100601|2010-05-10 08:30,10,118.89,119,118.89,118.97,31248
20100601|2010-05-10 09:00,10,118.97,119.07,118.95,119.06,31143
20100601|2010-05-10 09:30,10,119.06,119.2,119.02,119.13,42854
20100601|2010-05-10 10:00,10,119.12,119.16,119.07,119.09,26569
20100601|2010-05-10 10:30,10,119.08,119.12,119.07,119.11,13853
20100601|2010-05-10 11:00,10,119.1,119.13,119.09,119.11,6767
20100601|2010-05-10 11:30,10,119.11,119.12,119.07,119.08,2681
20100601|2010-05-10 12:00,10,119.09,119.16,119.09,119.12,1739
20100601|2010-05-10 12:30,10,119.12,119.18,119.11,119.15,463
20100601|2010-05-10 13:00,10,119.15,119.16,119.14,119.15,345
20100601|2010-05-10 13:30,10,119.14,119.16,119.11,119.11,662
20100601|2010-05-10 14:00,10,119.11,119.13,119.1,119.1,179
20100601|2010-05-10 14:30,10,119.11,119.11,119.06,119.08,549
20100601|2010-05-11 01:00,11,119.15,119.36,119.15,119.32,22248
20100601|2010-05-11 01:30,11,119.31,119.33,119.24,119.27,16809
20100601|2010-05-11 02:00,11,119.28,119.3,119.15,119.23,28608
20100601|2010-05-11 02:30,11,119.23,119.23,119.15,119.19,24367
20100601|2010-05-11 03:00,11,119.2,119.23,119.16,119.21,38342
20100601|2010-05-11 03:30,11,119.2,119.33,119.18,119.31,29478
20100601|2010-05-11 04:00,11,119.32,119.46,119.3,119.45,33557
20100601|2010-05-11 04:30,11,119.45,119.47,119.39,119.43,25191
20100601|2010-05-11 05:00,11,119.42,119.45,119.34,119.38,19645
20100601|2010-05-11 05:30,11,119.38,119.4,119.36,119.38,10239
20100601|2010-05-11 06:00,11,119.39,119.43,119.35,119.38,23725
20100601|2010-05-11 06:30,11,119.38,119.38,119.33,119.37,15532
20100601|2010-05-11 07:00,11,119.37,119.38,119.32,119.35,17123
20100601|2010-05-11 07:30,11,119.36,119.37,119.28,119.36,16274
20100601|2010-05-11 08:00,11,119.37,119.37,119.25,119.26,23191
20100601|2010-05-11 08:30,11,119.27,119.3,119.24,119.25,29112
20100601|2010-05-11 09:00,11,119.26,119.29,119.21,119.24,29246
20100601|2010-05-11 09:30,11,119.24,119.29,119.18,119.29,27925
20100601|2010-05-11 10:00,11,119.29,119.31,119.16,119.22,19708
20100601|2010-05-11 10:30,11,119.21,119.27,119.21,119.24,12986
20100601|2010-05-11 11:00,11,119.24,119.24,119.19,119.2,4934
20100601|2010-05-11 11:30,11,119.21,119.25,119.21,119.23,3263
20100601|2010-05-11 12:00,11,119.22,119.28,119.2,119.22,3295
20100601|2010-05-11 12:30,11,119.23,119.27,119.21,119.22,1048
20100601|2010-05-11 13:00,11,119.22,119.23,119.19,119.2,639
20100601|2010-05-11 13:30,11,119.2,119.21,119.17,119.19,1085
20100601|2010-05-11 14:00,11,119.19,119.25,119.19,119.22,401
20100601|2010-05-11 14:30,11,119.22,119.26,119.21,119.26,361
20100601|2010-05-12 01:00,12,119.34,119.37,119.28,119.35,11791
20100601|2010-05-12 01:30,12,119.36,119.4,119.31,119.36,9956
20100601|2010-05-12 02:00,12,119.36,119.41,119.25,119.26,25039
20100601|2010-05-12 02:30,12,119.25,119.28,119.16,119.22,26928
20100601|2010-05-12 03:00,12,119.21,119.23,119.14,119.19,21518
20100601|2010-05-12 03:30,12,119.19,119.27,119.18,119.25,14207
20100601|2010-05-12 04:00,12,119.26,119.32,119.23,119.26,18413
20100601|2010-05-12 04:30,12,119.27,119.36,119.25,119.31,24565
20100601|2010-05-12 05:00,12,119.3,119.33,119.27,119.3,12420
20100601|2010-05-12 05:30,12,119.31,119.34,119.27,119.33,14071
20100601|2010-05-12 06:00,12,119.33,119.33,119.26,119.27,8187
20100601|2010-05-12 06:30,12,119.27,119.3,119.22,119.23,11979
20100601|2010-05-12 07:00,12,119.22,119.28,119.2,119.28,13629
20100601|2010-05-12 07:30,12,119.28,119.3,119.24,119.25,19126
20100601|2010-05-12 08:00,12,119.25,119.32,119.25,119.31,18054
20100601|2010-05-12 08:30,12,119.31,119.36,119.26,119.27,34154
20100601|2010-05-12 09:00,12,119.27,119.3,119.25,119.27,26518
20100601|2010-05-12 09:30,12,119.27,119.32,119.25,119.29,22793
20100601|2010-05-12 10:00,12,119.28,119.32,119.25,119.31,21234
20100601|2010-05-12 10:30,12,119.31,119.32,119.28,119.28,10831
20100601|2010-05-12 11:00,12,119.28,119.31,119.27,119.29,6547
20100601|2010-05-12 11:30,12,119.29,119.33,119.29,119.29,3022
20100601|2010-05-12 12:00,12,119.29,119.31,119.26,119.26,1895
20100601|2010-05-12 12:30,12,119.26,119.29,119.24,119.27,1212
20100601|2010-05-12 13:00,12,119.29,119.29,119.25,119.28,343
20100601|2010-05-12 13:30,12,119.28,119.31,119.25,119.27,864
20100601|2010-05-12 14:00,12,119.27,119.28,119.23,119.23,792
20100601|2010-05-12 14:30,12,119.22,119.23,119.18,119.19,2254
20100601|2010-05-13 01:00,13,119.2,119.23,119.16,119.22,5316
20100601|2010-05-13 01:30,13,119.22,119.24,119.18,119.2,5870
20100601|2010-05-13 02:00,13,119.2,119.22,119.14,119.21,14030
20100601|2010-05-13 02:30,13,119.2,119.31,119.19,119.26,15536
20100601|2010-05-13 03:00,13,119.27,119.31,119.24,119.29,10891
20100601|2010-05-13 03:30,13,119.3,119.39,119.29,119.37,23991
20100601|2010-05-13 04:00,13,119.38,119.52,119.33,119.45,39068
20100601|2010-05-13 04:30,13,119.45,119.49,119.39,119.45,26291
20100601|2010-05-13 05:00,13,119.45,119.46,119.34,119.36,24777
20100601|2010-05-13 05:30,13,119.37,119.39,119.34,119.36,14414
20100601|2010-05-13 06:00,13,119.35,119.37,119.29,119.31,21685
20100601|2010-05-13 06:30,13,119.3,119.37,119.26,119.33,16513
20100601|2010-05-13 07:00,13,119.33,119.35,119.29,119.33,11535
20100601|2010-05-13 07:30,13,119.33,119.39,119.3,119.33,29408
20100601|2010-05-13 08:00,13,119.34,119.42,119.32,119.42,25764
20100601|2010-05-13 08:30,13,119.42,119.47,119.39,119.44,30385
20100601|2010-05-13 09:00,13,119.44,119.46,119.41,119.43,11636
20100601|2010-05-13 09:30,13,119.43,119.45,119.41,119.44,9342
20100601|2010-05-13 10:00,13,119.44,119.47,119.41,119.42,16518
20100601|2010-05-13 10:30,13,119.43,119.45,119.41,119.44,10889
20100601|2010-05-13 11:00,13,119.44,119.45,119.41,119.42,7343
20100601|2010-05-13 11:30,13,119.42,119.43,119.4,119.41,1976
20100601|2010-05-13 12:00,13,119.41,119.42,119.32,119.33,3974
20100601|2010-05-13 12:30,13,119.33,119.39,119.33,119.36,931
20100601|2010-05-13 13:00,13,119.37,119.38,119.36,119.37,224
20100601|2010-05-13 13:30,13,119.37,119.44,119.37,119.44,371
20100601|2010-05-13 14:00,13,119.44,119.54,119.43,119.52,1163
20100601|2010-05-13 14:30,13,119.5,119.55,119.5,119.53,998
20100601|2010-05-14 01:00,14,119.56,119.56,119.46,119.53,15727
20100601|2010-05-14 01:30,14,119.53,119.54,119.47,119.51,8719
20100601|2010-05-14 02:00,14,119.52,119.58,119.48,119.58,14975
20100601|2010-05-14 02:30,14,119.58,119.66,119.58,119.65,27816
20100601|2010-05-14 03:00,14,119.66,119.73,119.65,119.69,21507
20100601|2010-05-14 03:30,14,119.69,119.73,119.66,119.72,20395
20100601|2010-05-14 04:00,14,119.72,119.75,119.71,119.73,21194
20100601|2010-05-14 04:30,14,119.73,119.83,119.71,119.79,27869
20100601|2010-05-14 05:00,14,119.8,119.84,119.74,119.77,18758
20100601|2010-05-14 05:30,14,119.78,119.79,119.75,119.76,10595
20100601|2010-05-14 06:00,14,119.76,119.78,119.71,119.72,10407
20100601|2010-05-14 06:30,14,119.73,119.74,119.66,119.72,11429
20100601|2010-05-14 07:00,14,119.71,119.74,119.68,119.72,11241
20100601|2010-05-14 07:30,14,119.71,119.76,119.68,119.74,24513
20100601|2010-05-14 08:00,14,119.74,119.77,119.71,119.73,11151
20100601|2010-05-14 08:30,14,119.72,119.84,119.71,119.83,32145
20100601|2010-05-14 09:00,14,119.83,119.86,119.74,119.78,34872
20100601|2010-05-14 09:30,14,119.79,119.84,119.74,119.77,25453
20100601|2010-05-14 10:00,14,119.78,119.81,119.74,119.75,18025
20100601|2010-05-14 10:30,14,119.76,119.8,119.73,119.8,11440
20100601|2010-05-14 11:00,14,119.8,119.87,119.8,119.85,14769
20100601|2010-05-14 11:30,14,119.84,119.86,119.8,119.8,5802
20100601|2010-05-14 12:00,14,119.8,119.84,119.78,119.84,2418
20100601|2010-05-14 12:30,14,119.85,119.85,119.79,119.79,295
20100601|2010-05-14 13:00,14,119.78,119.83,119.78,119.8,402
20100601|2010-05-14 13:30,14,119.79,119.85,119.79,119.84,313
20100601|2010-05-14 14:00,14,119.84,119.85,119.82,119.85,189
20100601|2010-05-14 14:30,14,119.86,119.86,119.81,119.82,422
20100601|2010-05-17 01:00,17,119.9,119.94,119.71,119.75,19382
20100601|2010-05-17 01:30,17,119.75,119.77,119.61,119.63,19586
20100601|2010-05-17 02:00,17,119.64,119.72,119.6,119.71,25519
20100601|2010-05-17 02:30,17,119.71,119.78,119.67,119.78,22305
20100601|2010-05-17 03:00,17,119.78,119.78,119.67,119.72,20741
20100601|2010-05-17 03:30,17,119.72,119.75,119.69,119.7,14834
20100601|2010-05-17 04:00,17,119.7,119.7,119.5,119.56,30642
20100601|2010-05-17 04:30,17,119.57,119.61,119.56,119.59,16672
20100601|2010-05-17 05:00,17,119.59,119.6,119.5,119.53,14921
20100601|2010-05-17 05:30,17,119.52,119.6,119.52,119.57,15284
20100601|2010-05-17 06:00,17,119.57,119.6,119.55,119.55,8911
20100601|2010-05-17 06:30,17,119.55,119.61,119.54,119.58,9410
20100601|2010-05-17 07:00,17,119.58,119.69,119.58,119.68,22507
20100601|2010-05-17 07:30,17,119.68,119.72,119.6,119.63,23574
20100601|2010-05-17 08:00,17,119.62,119.63,119.56,119.58,20416
20100601|2010-05-17 08:30,17,119.58,119.59,119.51,119.57,23320
20100601|2010-05-17 09:00,17,119.57,119.61,119.56,119.58,18000
20100601|2010-05-17 09:30,17,119.58,119.65,119.58,119.64,17988
20100601|2010-05-17 10:00,17,119.65,119.71,119.63,119.67,21827
20100601|2010-05-17 10:30,17,119.66,119.74,119.64,119.73,9363
20100601|2010-05-17 11:00,17,119.73,119.78,119.67,119.69,7765
20100601|2010-05-17 11:30,17,119.69,119.74,119.68,119.74,5216
20100601|2010-05-17 12:00,17,119.74,119.74,119.67,119.69,1773
20100601|2010-05-17 12:30,17,119.68,119.7,119.62,119.63,1435
20100601|2010-05-17 13:00,17,119.63,119.64,119.61,119.62,214
20100601|2010-05-17 13:30,17,119.61,119.64,119.59,119.59,1038
20100601|2010-05-17 14:00,17,119.59,119.6,119.58,119.6,520
20100601|2010-05-17 14:30,17,119.6,119.61,119.57,119.58,354
20100601|2010-05-18 01:00,18,119.62,119.69,119.61,119.63,9389
20100601|2010-05-18 01:30,18,119.62,119.65,119.57,119.6,8614
20100601|2010-05-18 02:00,18,119.59,119.65,119.55,119.57,20370
20100601|2010-05-18 02:30,18,119.58,119.65,119.55,119.61,22865
20100601|2010-05-18 03:00,18,119.62,119.69,119.6,119.65,24230
20100601|2010-05-18 03:30,18,119.65,119.72,119.61,119.69,21489
20100601|2010-05-18 04:00,18,119.68,119.72,119.64,119.71,24971
20100601|2010-05-18 04:30,18,119.72,119.75,119.69,119.71,13346
20100601|2010-05-18 05:00,18,119.71,119.76,119.69,119.7,16584
20100601|2010-05-18 05:30,18,119.69,119.71,119.65,119.7,12102
20100601|2010-05-18 06:00,18,119.71,119.75,119.69,119.74,14310
20100601|2010-05-18 06:30,18,119.74,119.75,119.69,119.71,14283
20100601|2010-05-18 07:00,18,119.7,119.7,119.63,119.67,24601
20100601|2010-05-18 07:30,18,119.66,119.75,119.65,119.73,21882
20100601|2010-05-18 08:00,18,119.72,119.76,119.71,119.72,14482
20100601|2010-05-18 08:30,18,119.73,119.8,119.71,119.78,33904
20100601|2010-05-18 09:00,18,119.78,119.86,119.78,119.82,35896
20100601|2010-05-18 09:30,18,119.82,119.88,119.81,119.83,33150
20100601|2010-05-18 10:00,18,119.82,119.86,119.81,119.83,19297
20100601|2010-05-18 10:30,18,119.82,119.9,119.82,119.87,12231
20100601|2010-05-18 11:00,18,119.87,119.89,119.84,119.85,6017
20100601|2010-05-18 11:30,18,119.85,120.06,119.85,120.06,10683
20100601|2010-05-18 12:00,18,120.06,120.09,119.98,120.05,8061
20100601|2010-05-18 12:30,18,120.04,120.11,120.02,120.1,2935
20100601|2010-05-18 13:00,18,120.1,120.19,120.08,120.17,3112
20100601|2010-05-18 13:30,18,120.17,120.21,120.15,120.18,1875
20100601|2010-05-18 14:00,18,120.17,120.25,120.17,120.25,1476
20100601|2010-05-18 14:30,18,120.25,120.3,120.21,120.21,1370
20100601|2010-05-19 01:00,19,120.22,120.29,120.04,120.06,32452
20100601|2010-05-19 01:30,19,120.05,120.15,120.01,120.05,18774
20100601|2010-05-19 02:00,19,120.06,120.14,120.02,120.09,34428
20100601|2010-05-19 02:30,19,120.09,120.2,120.06,120.17,24092
20100601|2010-05-19 03:00,19,120.16,120.23,120.15,120.21,23968
20100601|2010-05-19 03:30,19,120.21,120.25,120.14,120.15,31247
20100601|2010-05-19 04:00,19,120.15,120.19,120.09,120.13,22006
20100601|2010-05-19 04:30,19,120.12,120.12,119.97,120.02,40256
20100601|2010-05-19 05:00,19,120.02,120.09,120.01,120.08,13202
20100601|2010-05-19 05:30,19,120.09,120.09,120.04,120.05,13798
20100601|2010-05-19 06:00,19,120.04,120.09,119.99,120,15517
20100601|2010-05-19 06:30,19,120,120.05,119.99,120.02,10142
20100601|2010-05-19 07:00,19,120.03,120.03,119.88,119.96,28261
20100601|2010-05-19 07:30,19,119.97,120.02,119.9,119.98,32386
20100601|2010-05-19 08:00,19,119.97,120.03,119.95,120.01,18180
20100601|2010-05-19 08:30,19,120.01,120.02,119.93,119.98,19886
20100601|2010-05-19 09:00,19,119.98,120.17,119.98,120.09,36112
20100601|2010-05-19 09:30,19,120.09,120.15,120.06,120.08,31786
20100601|2010-05-19 10:00,19,120.08,120.19,120.07,120.15,17069
20100601|2010-05-19 10:30,19,120.15,120.2,120.14,120.15,10367
20100601|2010-05-19 11:00,19,120.15,120.18,120.11,120.14,9097
20100601|2010-05-19 11:30,19,120.13,120.14,120.06,120.07,4311
20100601|2010-05-19 12:00,19,120.07,120.1,120.03,120.05,2526
20100601|2010-05-19 12:30,19,120.05,120.07,120.03,120.04,821
20100601|2010-05-19 13:00,19,120.04,120.06,120,120.04,1151
20100601|2010-05-19 13:30,19,120.04,120.08,120.03,120.07,344
20100601|2010-05-19 14:00,19,120.07,120.07,120.04,120.05,333
20100601|2010-05-19 14:30,19,120.04,120.09,120.04,120.09,333
20100601|2010-05-20 01:00,20,120.09,120.22,120.08,120.14,12526
20100601|2010-05-20 01:30,20,120.14,120.14,120.02,120.07,9954
20100601|2010-05-20 02:00,20,120.06,120.11,120.02,120.04,13468
20100601|2010-05-20 02:30,20,120.03,120.05,119.95,120.05,22874
20100601|2010-05-20 03:00,20,120.04,120.11,120.02,120.09,21947
20100601|2010-05-20 03:30,20,120.09,120.14,119.97,120.07,48303
20100601|2010-05-20 04:00,20,120.07,120.12,120.05,120.05,29495
20100601|2010-05-20 04:30,20,120.06,120.1,120.03,120.08,13885
20100601|2010-05-20 05:00,20,120.08,120.15,120.08,120.13,16207
20100601|2010-05-20 05:30,20,120.13,120.21,120.13,120.19,17935
20100601|2010-05-20 06:00,20,120.19,120.31,120.18,120.26,24737
20100601|2010-05-20 06:30,20,120.27,120.37,120.25,120.29,38769
20100601|2010-05-20 07:00,20,120.28,120.34,120.27,120.31,24657
20100601|2010-05-20 07:30,20,120.32,120.42,120.3,120.37,39727
20100601|2010-05-20 08:00,20,120.37,120.49,120.35,120.43,42444
20100601|2010-05-20 08:30,20,120.43,120.63,120.41,120.56,59193
20100601|2010-05-20 09:00,20,120.56,120.8,120.56,120.73,72873
20100601|2010-05-20 09:30,20,120.73,120.78,120.6,120.62,45281
20100601|2010-05-20 10:00,20,120.62,120.63,120.52,120.52,27347
20100601|2010-05-20 10:30,20,120.51,120.57,120.48,120.57,17449
20100601|2010-05-20 11:00,20,120.57,120.58,120.54,120.57,7795
20100601|2010-05-20 11:30,20,120.57,120.62,120.56,120.61,6988
20100601|2010-05-20 12:00,20,120.61,120.63,120.54,120.56,2666
20100601|2010-05-20 12:30,20,120.55,120.55,120.51,120.53,2056
20100601|2010-05-20 13:00,20,120.54,120.55,120.49,120.51,678
20100601|2010-05-20 13:30,20,120.51,120.52,120.45,120.48,254
20100601|2010-05-20 14:00,20,120.49,120.54,120.49,120.51,194
20100601|2010-05-20 14:30,20,120.52,120.6,120.51,120.6,457
20100601|2010-05-21 01:00,21,120.46,120.62,120.46,120.51,15528
20100601|2010-05-21 01:30,21,120.52,120.52,120.43,120.48,25128
20100601|2010-05-21 02:00,21,120.47,120.53,120.45,120.49,28523
20100601|2010-05-21 02:30,21,120.5,120.59,120.48,120.56,24541
20100601|2010-05-21 03:00,21,120.58,120.63,120.53,120.57,31460
20100601|2010-05-21 03:30,21,120.57,120.59,120.53,120.57,17727
20100601|2010-05-21 04:00,21,120.57,120.57,120.5,120.51,26189
20100601|2010-05-21 04:30,21,120.52,120.55,120.5,120.52,19150
20100601|2010-05-21 05:00,21,120.52,120.54,120.43,120.51,31503
20100601|2010-05-21 05:30,21,120.52,120.63,120.51,120.58,32313
20100601|2010-05-21 06:00,21,120.59,120.72,120.58,120.72,28278
20100601|2010-05-21 06:30,21,120.72,120.8,120.7,120.7,33263
20100601|2010-05-21 07:00,21,120.69,120.76,120.64,120.75,27235
20100601|2010-05-21 07:30,21,120.74,120.85,120.73,120.76,44477
20100601|2010-05-21 08:00,21,120.75,120.8,120.67,120.73,37787
20100601|2010-05-21 08:30,21,120.73,120.78,120.45,120.52,57030
20100601|2010-05-21 09:00,21,120.53,120.62,120.47,120.59,48313
20100601|2010-05-21 09:30,21,120.59,120.63,120.51,120.55,32789
20100601|2010-05-21 10:00,21,120.54,120.56,120.45,120.49,24014
20100601|2010-05-21 10:30,21,120.48,120.5,120.43,120.49,16571
20100601|2010-05-21 11:00,21,120.49,120.51,120.44,120.48,7185
20100601|2010-05-21 11:30,21,120.48,120.55,120.46,120.52,3863
20100601|2010-05-21 12:00,21,120.52,120.55,120.49,120.52,1984
20100601|2010-05-21 12:30,21,120.51,120.52,120.46,120.47,543
20100601|2010-05-21 13:00,21,120.47,120.53,120.47,120.5,865
20100601|2010-05-21 13:30,21,120.48,120.53,120.46,120.51,305
20100601|2010-05-21 14:00,21,120.51,120.51,120.43,120.45,1257
20100601|2010-05-21 14:30,21,120.45,120.46,120.39,120.39,516
20100601|2010-05-24 01:00,24,120.45,120.54,120.44,120.53,16190
20100601|2010-05-24 01:30,24,120.52,120.56,120.47,120.56,12749
20100601|2010-05-24 02:00,24,120.56,120.58,120.45,120.5,13064
20100601|2010-05-24 02:30,24,120.5,120.65,120.49,120.65,11157
20100601|2010-05-24 03:00,24,120.64,120.73,120.62,120.65,25629
20100601|2010-05-24 03:30,24,120.65,120.65,120.54,120.55,16755
20100601|2010-05-24 04:00,24,120.55,120.55,120.49,120.53,14930
20100601|2010-05-24 04:30,24,120.53,120.62,120.52,120.6,12718
20100601|2010-05-24 05:00,24,120.6,120.69,120.59,120.68,13839
20100601|2010-05-24 05:30,24,120.68,120.74,120.63,120.69,20675
20100601|2010-05-24 06:00,24,120.68,120.71,120.67,120.67,6861
20100601|2010-05-24 06:30,24,120.68,120.72,120.65,120.68,6235
20100601|2010-05-24 07:00,24,120.67,120.72,120.67,120.71,6189
20100601|2010-05-24 07:30,24,120.71,120.71,120.63,120.64,10012
20100601|2010-05-24 08:00,24,120.63,120.65,120.59,120.6,17173
20100601|2010-05-24 08:30,24,120.61,120.67,120.58,120.63,19820
20100601|2010-05-24 09:00,24,120.62,120.64,120.56,120.57,12166
20100601|2010-05-24 09:30,24,120.57,120.63,120.55,120.59,12952
20100601|2010-05-24 10:00,24,120.59,120.62,120.56,120.58,22599
20100601|2010-05-24 10:30,24,120.57,120.58,120.54,120.56,5977
20100601|2010-05-24 11:00,24,120.56,120.57,120.51,120.56,4514
20100601|2010-05-24 11:30,24,120.56,120.6,120.55,120.56,1980
20100601|2010-05-24 12:00,24,120.56,120.58,120.55,120.56,988
20100601|2010-05-24 12:30,24,120.56,120.6,120.54,120.55,787
20100601|2010-05-24 13:00,24,120.55,120.55,120.51,120.53,465
20100601|2010-05-24 13:30,24,120.52,120.52,120.45,120.45,1721
20100601|2010-05-24 14:00,24,120.44,120.48,120.42,120.44,520
20100601|2010-05-24 14:30,24,120.46,120.47,120.4,120.46,597
20100601|2010-05-25 01:00,25,120.73,120.88,120.68,120.78,16680
20100601|2010-05-25 01:30,25,120.77,120.91,120.7,120.86,18599
20100601|2010-05-25 02:00,25,120.86,120.87,120.78,120.86,15095
20100601|2010-05-25 02:30,25,120.87,120.93,120.83,120.87,23869
20100601|2010-05-25 03:00,25,120.86,120.89,120.83,120.86,24447
20100601|2010-05-25 03:30,25,120.86,120.95,120.83,120.94,25998
20100601|2010-05-25 04:00,25,120.93,121.08,120.92,121.03,38595
20100601|2010-05-25 04:30,25,121.03,121.07,121.01,121.05,25919
20100601|2010-05-25 05:00,25,121.05,121.14,121.05,121.05,25737
20100601|2010-05-25 05:30,25,121.05,121.07,120.98,121,25279
20100601|2010-05-25 06:00,25,121,121.03,120.97,121,18594
20100601|2010-05-25 06:30,25,121.01,121.07,120.93,120.94,21731
20100601|2010-05-25 07:00,25,120.94,120.98,120.92,120.95,20928
20100601|2010-05-25 07:30,25,120.95,121.04,120.94,121.01,20692
20100601|2010-05-25 08:00,25,121.01,121.02,120.95,120.99,20049
20100601|2010-05-25 08:30,25,121,121.05,120.98,121,27194
20100601|2010-05-25 09:00,25,120.99,121.07,120.96,121.07,40353
20100601|2010-05-25 09:30,25,121.07,121.16,121.06,121.11,45049
20100601|2010-05-25 10:00,25,121.11,121.14,121.03,121.04,30278
20100601|2010-05-25 10:30,25,121.04,121.1,121,121.01,11561
20100601|2010-05-25 11:00,25,121.02,121.07,120.94,121.06,9026
20100601|2010-05-25 11:30,25,121.07,121.1,121.01,121.04,5651
20100601|2010-05-25 12:00,25,121.04,121.08,121.01,121.05,1678
20100601|2010-05-25 12:30,25,121.03,121.08,121.03,121.07,784
20100601|2010-05-25 13:00,25,121.08,121.08,121.03,121.05,400
20100601|2010-05-25 13:30,25,121.06,121.06,121,121,459
20100601|2010-05-25 14:00,25,121,121.01,120.98,120.98,233
20100601|2010-05-25 14:30,25,120.98,120.99,120.96,120.98,519
20100601|2010-05-26 01:00,26,120.91,120.94,120.87,120.93,10954
20100601|2010-05-26 01:30,26,120.93,120.95,120.87,120.91,7267
20100601|2010-05-26 02:00,26,120.91,120.94,120.84,120.93,20623
20100601|2010-05-26 02:30,26,120.93,120.98,120.89,120.91,29634
20100601|2010-05-26 03:00,26,120.91,121.01,120.89,120.98,24625
20100601|2010-05-26 03:30,26,120.97,120.98,120.86,120.87,32363
20100601|2010-05-26 04:00,26,120.88,120.88,120.69,120.73,61654
20100601|2010-05-26 04:30,26,120.74,120.86,120.72,120.84,25341
20100601|2010-05-26 05:00,26,120.83,120.87,120.79,120.85,13514
20100601|2010-05-26 05:30,26,120.84,120.86,120.81,120.83,13498
20100601|2010-05-26 06:00,26,120.84,120.86,120.8,120.84,12423
20100601|2010-05-26 06:30,26,120.85,120.87,120.78,120.79,8807
20100601|2010-05-26 07:00,26,120.79,120.82,120.74,120.78,18490
20100601|2010-05-26 07:30,26,120.78,120.93,120.74,120.93,39975
20100601|2010-05-26 08:00,26,120.93,121.02,120.89,120.94,40457
20100601|2010-05-26 08:30,26,120.94,120.94,120.77,120.79,39110
20100601|2010-05-26 09:00,26,120.79,120.85,120.72,120.78,37607
20100601|2010-05-26 09:30,26,120.78,120.8,120.73,120.76,33475
20100601|2010-05-26 10:00,26,120.76,120.82,120.71,120.81,25423
20100601|2010-05-26 10:30,26,120.81,120.83,120.75,120.76,18571
20100601|2010-05-26 11:00,26,120.76,120.78,120.73,120.76,6178
20100601|2010-05-26 11:30,26,120.76,120.77,120.73,120.74,3901
20100601|2010-05-26 12:00,26,120.74,120.77,120.71,120.72,3429
20100601|2010-05-26 12:30,26,120.72,120.73,120.7,120.71,677
20100601|2010-05-26 13:00,26,120.71,120.73,120.7,120.72,798
20100601|2010-05-26 13:30,26,120.71,120.76,120.7,120.74,801
20100601|2010-05-26 14:00,26,120.73,120.76,120.7,120.76,1058
20100601|2010-05-26 14:30,26,120.76,120.81,120.74,120.8,597
20100601|2010-05-27 01:00,27,120.65,120.67,120.6,120.61,11617
20100601|2010-05-27 01:30,27,120.61,120.61,120.5,120.56,18379
20100601|2010-05-27 02:00,27,120.57,120.6,120.49,120.55,20967
20100601|2010-05-27 02:30,27,120.56,120.65,120.56,120.64,17216
20100601|2010-05-27 03:00,27,120.63,120.75,120.61,120.72,21407
20100601|2010-05-27 03:30,27,120.73,120.73,120.68,120.71,21665
20100601|2010-05-27 04:00,27,120.71,120.77,120.68,120.7,28241
20100601|2010-05-27 04:30,27,120.7,120.74,120.66,120.66,24871
20100601|2010-05-27 05:00,27,120.67,120.69,120.62,120.66,24216
20100601|2010-05-27 05:30,27,120.67,120.74,120.66,120.68,12936
20100601|2010-05-27 06:00,27,120.68,120.72,120.65,120.71,9624
20100601|2010-05-27 06:30,27,120.71,120.73,120.68,120.69,7857
20100601|2010-05-27 07:00,27,120.69,120.73,120.68,120.7,17837
20100601|2010-05-27 07:30,27,120.71,120.79,120.71,120.75,33457
20100601|2010-05-27 08:00,27,120.75,120.76,120.64,120.65,18215
20100601|2010-05-27 08:30,27,120.65,120.66,120.5,120.5,60869
20100601|2010-05-27 09:00,27,120.5,120.51,120.38,120.4,61647
20100601|2010-05-27 09:30,27,120.4,120.44,120.34,120.41,49192
20100601|2010-05-27 10:00,27,120.41,120.46,120.36,120.41,33408
20100601|2010-05-27 10:30,27,120.4,120.48,120.36,120.4,22084
20100601|2010-05-27 11:00,27,120.4,120.44,120.4,120.42,12686
20100601|2010-05-27 11:30,27,120.42,120.47,120.42,120.43,5318
20100601|2010-05-27 12:00,27,120.43,120.45,120.37,120.39,1339
20100601|2010-05-27 12:30,27,120.39,120.44,120.36,120.44,1347
20100601|2010-05-27 13:00,27,120.44,120.45,120.36,120.38,556
20100601|2010-05-27 13:30,27,120.37,120.39,120.36,120.38,393
20100601|2010-05-27 14:00,27,120.37,120.38,120.35,120.37,970
20100601|2010-05-27 14:30,27,120.37,120.38,120.33,120.36,638
20100601|2010-05-28 01:00,28,120.38,120.5,120.36,120.47,16668
20100601|2010-05-28 01:30,28,120.47,120.48,120.37,120.44,14713
20100601|2010-05-28 02:00,28,120.44,120.56,120.43,120.53,26174
20100601|2010-05-28 02:30,28,120.53,120.54,120.48,120.48,16435
20100601|2010-05-28 03:00,28,120.48,120.51,120.47,120.48,10885
20100601|2010-05-28 03:30,28,120.48,120.48,120.39,120.44,21658
20100601|2010-05-28 04:00,28,120.44,120.46,120.38,120.41,23123
20100601|2010-05-28 04:30,28,120.4,120.43,120.34,120.42,19245
20100601|2010-05-28 05:00,28,120.43,120.44,120.39,120.44,9507
20100601|2010-05-28 05:30,28,120.44,120.5,120.43,120.5,11353
20100601|2010-05-28 06:00,28,120.49,120.55,120.49,120.5,15760
20100601|2010-05-28 06:30,28,120.5,120.5,120.43,120.44,9008
20100601|2010-05-28 07:00,28,120.44,120.51,120.44,120.47,14759
20100601|2010-05-28 07:30,28,120.48,120.53,120.45,120.49,26112
20100601|2010-05-28 08:00,28,120.5,120.51,120.43,120.47,19609
20100601|2010-05-28 08:30,28,120.48,120.5,120.38,120.39,22243
20100601|2010-05-28 09:00,28,120.38,120.45,120.37,120.38,23967
20100601|2010-05-28 09:30,28,120.38,120.49,120.35,120.46,24836
20100601|2010-05-28 10:00,28,120.46,120.55,120.44,120.48,21359
20100601|2010-05-28 10:30,28,120.49,120.51,120.44,120.48,10790
20100601|2010-05-28 11:00,28,120.48,120.53,120.47,120.51,3121
20100601|2010-05-28 11:30,28,120.52,120.64,120.51,120.62,9418
20100601|2010-05-28 12:00,28,120.62,120.68,120.6,120.68,2352
20100601|2010-05-28 12:30,28,120.67,120.69,120.65,120.67,1097
20100601|2010-05-28 13:00,28,120.68,120.68,120.61,120.61,742
20100601|2010-05-28 13:30,28,120.6,120.62,120.53,120.58,300
20100601|2010-05-28 14:00,28,120.58,120.58,120.56,120.58,110
20100601|2010-05-28 14:30,28,120.58,120.58,120.54,120.54,254
20100601|2010-05-31 01:00,31,120.5,120.57,120.47,120.54,7050
20100601|2010-05-31 01:30,31,120.54,120.65,120.53,120.61,11168
20100601|2010-05-31 02:00,31,120.61,120.67,120.54,120.54,6860
20100601|2010-05-31 02:30,31,120.54,120.58,120.52,120.53,4461
20100601|2010-05-31 03:00,31,120.54,120.58,120.52,120.56,4436
20100601|2010-05-31 03:30,31,120.57,120.57,120.52,120.55,4675
20100601|2010-05-31 04:00,31,120.55,120.57,120.55,120.57,4760
20100601|2010-05-31 04:30,31,120.57,120.61,120.55,120.57,4740
20100601|2010-05-31 05:00,31,120.57,120.59,120.56,120.57,2906
20100601|2010-05-31 05:30,31,120.57,120.59,120.57,120.59,1507
20100601|2010-05-31 06:00,31,120.58,120.64,120.58,120.62,2741
20100601|2010-05-31 06:30,31,120.63,120.64,120.59,120.59,2975
20100601|2010-05-31 07:00,31,120.59,120.6,120.55,120.57,6052
20100601|2010-05-31 07:30,31,120.56,120.59,120.55,120.57,4219
20100601|2010-05-31 08:00,31,120.58,120.59,120.56,120.56,2358
20100601|2010-05-31 08:30,31,120.56,120.58,120.54,120.57,4338
20100601|2010-05-31 09:00,31,120.57,120.59,120.55,120.59,3149
20100601|2010-05-31 09:30,31,120.59,120.64,120.58,120.64,5571
20100601|2010-05-31 10:00,31,120.64,120.64,120.53,120.56,14421
20100601|2010-05-31 10:30,31,120.55,120.59,120.55,120.57,2552
20100601|2010-05-31 11:00,31,120.57,120.58,120.56,120.56,276
20100601|2010-05-31 11:30,31,120.56,120.58,120.55,120.57,264
20100601|2010-05-31 12:00,31,120.56,120.56,120.53,120.54,23
20100601|2010-05-31 12:30,31,120.54,120.56,120.53,120.55,26
20100601|2010-05-31 13:00,31,120.54,120.56,120.54,120.55,8
20100601|2010-05-31 13:30,31,120.54,120.54,120.54,120.54,1
20100601|2010-05-31 14:00,31,120.55,120.55,120.55,120.55,5
20100601|2010-05-31 14:30,31,120.54,120.56,120.54,120.54,53
20100601|2010-06-01 01:00,1,120.53,120.66,120.53,120.65,14399
20100601|2010-06-01 01:30,1,120.65,120.85,120.63,120.81,28460
20100601|2010-06-01 02:00,1,120.8,120.98,120.8,120.97,38482
20100601|2010-06-01 02:30,1,120.97,120.97,120.88,120.89,24623
20100601|2010-06-01 03:00,1,120.9,120.95,120.88,120.93,24110
20100601|2010-06-01 03:30,1,120.92,120.99,120.91,120.92,23500
20100601|2010-06-01 04:00,1,120.93,120.94,120.91,120.92,19904
20100601|2010-06-01 04:30,1,120.92,120.93,120.84,120.88,14288
20100601|2010-06-01 05:00,1,120.88,120.91,120.84,120.89,14278
20100601|2010-06-01 05:30,1,120.89,120.91,120.88,120.9,8153
20100601|2010-06-01 06:00,1,120.9,120.91,120.87,120.87,12884
20100601|2010-06-01 06:30,1,120.87,120.87,120.79,120.82,19361
20100601|2010-06-01 07:00,1,120.81,120.85,120.79,120.83,19492
20100601|2010-06-01 07:30,1,120.83,120.87,120.81,120.82,15474
20100601|2010-06-01 08:00,1,120.82,120.82,120.69,120.72,28808
20100601|2010-06-01 08:30,1,120.72,120.76,120.67,120.71,28292
20100601|2010-06-01 09:00,1,120.7,120.71,120.5,120.53,46824
20100601|2010-06-01 09:30,1,120.53,120.59,120.41,120.58,51971
20100601|2010-06-01 10:00,1,120.58,120.63,120.54,120.54,19074
20100601|2010-06-01 10:30,1,120.55,120.6,120.52,120.59,9781
20100601|2010-06-01 11:00,1,120.59,120.61,120.48,120.5,9100
20100601|2010-06-01 11:30,1,120.49,120.54,120.46,120.54,3948
20100601|2010-06-01 12:00,1,120.53,120.53,120.45,120.45,1850
20100601|2010-06-01 12:30,1,120.45,120.48,120.43,120.48,1005
20100601|2010-06-01 13:00,1,120.48,120.5,120.46,120.47,389
20100601|2010-06-01 13:30,1,120.46,120.47,120.44,120.46,273
20100601|2010-06-01 14:00,1,120.46,120.5,120.45,120.5,564
20100601|2010-06-01 14:30,1,120.49,120.59,120.48,120.58,743
20100601|2010-06-02 01:00,2,120.57,120.65,120.52,120.61,13695
20100601|2010-06-02 01:30,2,120.61,120.64,120.57,120.59,15476
20100601|2010-06-02 02:00,2,120.59,120.6,120.52,120.55,19209
20100601|2010-06-02 02:30,2,120.55,120.64,120.54,120.62,17081
20100601|2010-06-02 03:00,2,120.62,120.66,120.6,120.65,23695
20100601|2010-06-02 03:30,2,120.65,120.7,120.64,120.69,30090
20100601|2010-06-02 04:00,2,120.69,120.7,120.63,120.64,19902
20100601|2010-06-02 04:30,2,120.64,120.65,120.55,120.56,21470
20100601|2010-06-02 05:00,2,120.55,120.64,120.55,120.63,12819
20100601|2010-06-02 05:30,2,120.63,120.66,120.61,120.63,15033
20100601|2010-06-02 06:00,2,120.63,120.69,120.62,120.65,12530
20100601|2010-06-02 06:30,2,120.66,120.66,120.6,120.63,10178
20100601|2010-06-02 07:00,2,120.62,120.65,120.61,120.63,12491
20100601|2010-06-02 07:30,2,120.63,120.77,120.62,120.74,44406
20100601|2010-06-02 08:00,2,120.73,120.74,120.64,120.66,18709
20100601|2010-06-02 08:30,2,120.66,120.73,120.63,120.69,21359
20100601|2010-06-02 09:00,2,120.7,120.7,120.58,120.62,30926
20100601|2010-06-02 09:30,2,120.62,120.66,120.6,120.61,25138
20100601|2010-06-02 10:00,2,120.61,120.64,120.59,120.62,19663
20100601|2010-06-02 10:30,2,120.63,120.64,120.52,120.56,14633
20100601|2010-06-02 11:00,2,120.57,120.61,120.56,120.6,4597
20100601|2010-06-02 11:30,2,120.6,120.61,120.58,120.59,2073
20100601|2010-06-02 12:00,2,120.59,120.61,120.57,120.59,933
20100601|2010-06-02 12:30,2,120.59,120.61,120.58,120.61,209
20100601|2010-06-02 13:00,2,120.62,120.63,120.61,120.61,198
20100601|2010-06-02 13:30,2,120.62,120.62,120.57,120.58,478
20100601|2010-06-02 14:00,2,120.57,120.59,120.56,120.57,373
20100601|2010-06-02 14:30,2,120.56,120.57,120.53,120.53,390
20100601|2010-06-03 01:00,3,120.49,120.51,120.43,120.46,9818
20100601|2010-06-03 01:30,3,120.45,120.52,120.44,120.49,8220
20100601|2010-06-03 02:00,3,120.49,120.5,120.4,120.44,16897
20100601|2010-06-03 02:30,3,120.44,120.47,120.42,120.45,18923
20100601|2010-06-03 03:00,3,120.45,120.45,120.36,120.37,22089
20100601|2010-06-03 03:30,3,120.37,120.39,120.29,120.34,31230
20100601|2010-06-03 04:00,3,120.35,120.39,120.3,120.32,25016
20100601|2010-06-03 04:30,3,120.32,120.4,120.32,120.39,11074
20100601|2010-06-03 05:00,3,120.39,120.42,120.35,120.37,23053
20100601|2010-06-03 05:30,3,120.37,120.41,120.35,120.39,13878
20100601|2010-06-03 06:00,3,120.39,120.39,120.33,120.38,14521
20100601|2010-06-03 06:30,3,120.38,120.39,120.32,120.38,26151
20100601|2010-06-03 07:00,3,120.39,120.41,120.33,120.36,22775
20100601|2010-06-03 07:30,3,120.37,120.4,120.34,120.4,29059
20100601|2010-06-03 08:00,3,120.4,120.51,120.38,120.47,34093
20100601|2010-06-03 08:30,3,120.48,120.49,120.43,120.47,27008
20100601|2010-06-03 09:00,3,120.47,120.71,120.46,120.67,50600
20100601|2010-06-03 09:30,3,120.67,120.7,120.58,120.58,21266
20100601|2010-06-03 10:00,3,120.59,120.66,120.59,120.66,19630
20100601|2010-06-03 10:30,3,120.65,120.68,120.63,120.67,12500
20100601|2010-06-03 11:00,3,120.67,120.72,120.67,120.72,6307
20100601|2010-06-03 11:30,3,120.71,120.71,120.66,120.67,5756
20100601|2010-06-03 12:00,3,120.68,120.72,120.67,120.72,770
20100601|2010-06-03 12:30,3,120.72,120.72,120.62,120.7,3539
20100601|2010-06-03 13:00,3,120.7,120.7,120.64,120.66,1289
20100601|2010-06-03 13:30,3,120.67,120.69,120.65,120.69,1004
20100601|2010-06-03 14:00,3,120.67,120.72,120.66,120.68,566
20100601|2010-06-03 14:30,3,120.68,120.71,120.65,120.66,484
20100601|2010-06-04 01:00,4,120.71,120.74,120.68,120.7,7373
20100601|2010-06-04 01:30,4,120.7,120.7,120.65,120.66,3478
20100601|2010-06-04 02:00,4,120.65,120.66,120.61,120.65,25759
20100601|2010-06-04 02:30,4,120.65,120.7,120.65,120.68,22956
20100601|2010-06-04 03:00,4,120.67,120.67,120.62,120.63,14084
20100601|2010-06-04 03:30,4,120.63,120.68,120.62,120.67,13563
20100601|2010-06-04 04:00,4,120.67,120.67,120.61,120.64,15887
20100601|2010-06-04 04:30,4,120.63,120.68,120.63,120.66,10688
20100601|2010-06-04 05:00,4,120.67,120.79,120.66,120.76,20283
20100601|2010-06-04 05:30,4,120.77,120.95,120.76,120.86,40433
20100601|2010-06-04 06:00,4,120.86,121.08,120.86,121,39416
20100601|2010-06-04 06:30,4,121,121.04,120.97,121.01,17765
20100601|2010-06-04 07:00,4,121.02,121.02,120.92,120.92,17290
20100601|2010-06-04 07:30,4,120.93,121.36,120.93,121.3,74422
20100601|2010-06-04 08:00,4,121.31,121.36,121.26,121.27,26596
20100601|2010-06-04 08:30,4,121.26,121.3,121.2,121.21,30148
20100601|2010-06-04 09:00,4,121.2,121.24,121.04,121.06,25953
20100601|2010-06-04 09:30,4,121.06,121.17,121.05,121.16,21864
20100601|2010-06-04 10:00,4,121.15,121.29,121.14,121.28,15369
20100601|2010-06-04 10:30,4,121.27,121.28,121.2,121.22,8116
20100601|2010-06-04 11:00,4,121.22,121.26,121.22,121.23,5095
20100601|2010-06-04 11:30,4,121.23,121.24,121.21,121.23,2044
20100601|2010-06-04 12:00,4,121.23,121.25,121.22,121.22,1248
20100601|2010-06-04 12:30,4,121.22,121.24,121.22,121.23,282
20100601|2010-06-04 13:00,4,121.22,121.24,121.22,121.23,236
20100601|2010-06-04 13:30,4,121.23,121.25,121.21,121.23,349
20100601|2010-06-04 14:00,4,121.23,121.23,121.21,121.21,475
20100601|2010-06-04 14:30,4,121.21,121.23,121.18,121.18,1223
20100601|2010-06-07 01:00,7,121.21,121.27,121.14,121.22,5892
20100601|2010-06-07 01:30,7,121.23,121.27,121.22,121.26,5823
20100601|2010-06-07 02:00,7,121.25,121.26,121.2,121.24,13270
20100601|2010-06-07 02:30,7,121.24,121.37,121.23,121.35,9466
20100601|2010-06-07 03:00,7,121.36,121.41,121.29,121.36,14264
20100601|2010-06-07 03:30,7,121.35,121.36,121.29,121.3,9292
20100601|2010-06-07 04:00,7,121.3,121.31,121.26,121.31,11783
20100601|2010-06-07 04:30,7,121.3,121.33,121.25,121.26,7185
20100601|2010-06-07 05:00,7,121.26,121.32,121.25,121.28,6878
20100601|2010-06-07 05:30,7,121.27,121.29,121.27,121.27,2198
20100601|2010-06-07 06:00,7,121.27,121.27,121.17,121.23,8182
20100601|2010-06-07 06:30,7,121.23,121.27,121.22,121.26,5924
20100601|2010-06-07 07:00,7,121.26,121.3,121.24,121.28,9433
20100601|2010-06-07 07:30,7,121.29,121.31,121.24,121.25,6810
20100601|2010-06-07 08:00,7,121.24,121.3,121.21,121.27,7916
20100601|2010-06-07 08:30,7,121.28,121.37,121.28,121.29,7345
20100601|2010-06-07 09:00,7,121.29,121.34,121.29,121.3,5593
20100601|2010-06-07 09:30,7,121.31,121.39,121.3,121.38,5153
20100601|2010-06-07 10:00,7,121.37,121.38,121.3,121.31,3731
20100601|2010-06-07 10:30,7,121.31,121.34,121.3,121.32,6091
20100601|2010-06-07 11:00,7,121.32,121.36,121.32,121.35,1410
20100601|2010-06-07 11:30,7,121.35,121.4,121.33,121.35,1364
20100601|2010-06-07 12:00,7,121.35,121.37,121.33,121.34,412
20100601|2010-06-07 12:30,7,121.35,121.41,121.34,121.4,165
20100601|2010-06-07 13:00,7,121.4,121.41,121.38,121.41,121
20100601|2010-06-07 13:30,7,121.41,121.48,121.41,121.46,177
20100601|2010-06-07 14:00,7,121.48,121.53,121.44,121.51,363
20100601|2010-06-07 14:30,7,121.51,121.51,121.43,121.43,150
20100601|2010-06-08 01:00,8,121.32,121.38,121.32,121.38,768
20100601|2010-06-08 01:30,8,121.38,121.43,121.37,121.4,1787
20100601|2010-06-08 02:00,8,121.43,121.51,121.43,121.5,1062
20100601|2010-06-08 02:30,8,121.48,121.55,121.46,121.47,869
20100601|2010-06-08 03:00,8,121.48,121.52,121.45,121.52,1312
20100601|2010-06-08 03:30,8,121.62,121.66,121.58,121.66,466
20100601|2010-06-08 04:00,8,121.67,121.74,121.57,121.62,403
20100601|2010-06-08 04:30,8,121.59,121.62,121.56,121.59,442
20100601|2010-06-08 05:00,8,121.61,121.65,121.6,121.65,604
20100901|2010-03-09 08:30,9,116.46,116.46,116.46,116.46,1
20100901|2010-03-09 10:00,9,116.35,116.35,116.35,116.35,1
20100901|2010-03-10 08:30,10,115.82,115.82,115.82,115.82,3
20100901|2010-03-11 05:30,11,115.72,115.72,115.72,115.72,1
20100901|2010-03-11 08:30,11,116.24,116.28,116.24,116.28,5
20100901|2010-03-11 10:00,11,116.25,116.26,115.93,115.93,5
20100901|2010-03-11 10:30,11,116.24,116.24,116.24,116.24,2
20100901|2010-03-12 01:30,12,115.94,115.94,115.94,115.94,1
20100901|2010-03-12 03:00,12,115.86,115.86,115.86,115.86,1
20100901|2010-03-12 04:30,12,115.9,115.9,115.9,115.9,2
20100901|2010-03-12 07:00,12,115.83,115.83,115.83,115.83,1
20100901|2010-03-12 09:00,12,115.97,115.97,115.97,115.97,1
20100901|2010-03-12 10:00,12,116.04,116.04,116.04,116.04,1
20100901|2010-03-16 06:30,16,116.22,116.22,116.16,116.16,30
20100901|2010-03-16 08:30,16,116.28,116.3,116.24,116.3,32
20100901|2010-03-16 09:00,16,116.33,116.35,116.33,116.35,3
20100901|2010-03-16 11:00,16,116.35,116.35,116.35,116.35,70
20100901|2010-03-16 11:30,16,116.36,116.36,116.36,116.36,70
20100901|2010-03-16 13:00,16,116.42,116.42,116.42,116.42,2
20100901|2010-03-17 03:00,17,116.6,116.6,116.6,116.6,1
20100901|2010-03-17 05:00,17,116.54,116.54,116.54,116.54,1
20100901|2010-03-17 06:00,17,116.64,116.64,116.64,116.64,3
20100901|2010-03-17 07:30,17,116.69,116.69,116.69,116.69,1
20100901|2010-03-17 10:00,17,116.66,116.66,116.66,116.66,1
20100901|2010-03-17 10:30,17,116.63,116.63,116.61,116.61,2
20100901|2010-03-17 12:30,17,116.57,116.57,116.57,116.57,1
20100901|2010-03-18 10:00,18,116.51,116.51,116.51,116.51,1
20100901|2010-03-19 02:30,19,116.42,116.42,116.42,116.42,1
20100901|2010-03-19 05:00,19,116.65,116.65,116.65,116.65,1
20100901|2010-03-19 06:30,19,116.69,116.69,116.69,116.69,11
20100901|2010-03-19 07:00,19,116.51,116.51,116.51,116.51,1
20100901|2010-03-19 09:00,19,116.56,116.56,116.56,116.56,2
20100901|2010-03-19 09:30,19,116.64,116.64,116.58,116.58,2
20100901|2010-03-19 10:30,19,116.53,116.53,116.53,116.53,94
20100901|2010-03-19 11:00,19,116.59,116.59,116.51,116.55,20
20100901|2010-03-23 11:00,23,116.78,116.78,116.78,116.78,1
20100901|2010-03-24 04:00,24,116.68,116.69,116.59,116.59,3
20100901|2010-03-24 05:30,24,116.76,116.77,116.76,116.77,3
20100901|2010-03-24 07:30,24,116.65,116.65,116.54,116.54,9
20100901|2010-03-24 08:30,24,116.53,116.53,116.53,116.53,1
20100901|2010-03-24 09:00,24,116.58,116.58,116.58,116.58,99
20100901|2010-03-25 03:00,25,116.49,116.49,116.48,116.48,5
20100901|2010-03-25 11:00,25,116.42,116.42,116.42,116.42,1
20100901|2010-03-25 12:30,25,116.17,116.17,116.17,116.17,1
20100901|2010-03-26 08:00,26,116.15,116.15,116.15,116.15,9
20100901|2010-03-26 11:00,26,116.27,116.27,116.27,116.27,1
20100901|2010-03-29 06:00,29,116.35,116.35,116.35,116.35,12
20100901|2010-03-29 08:00,29,116.61,116.61,116.61,116.61,5
20100901|2010-03-30 01:00,30,116.58,116.58,116.58,116.58,3
20100901|2010-03-30 03:30,30,116.57,116.58,116.57,116.58,6
20100901|2010-03-31 03:30,31,116.67,116.67,116.67,116.67,1
20100901|2010-03-31 07:30,31,116.76,116.76,116.76,116.76,2
20100901|2010-03-31 08:00,31,116.78,116.78,116.78,116.78,4
20100901|2010-03-31 09:00,31,116.79,116.79,116.79,116.79,2
20100901|2010-03-31 09:30,31,116.69,116.69,116.69,116.69,1
20100901|2010-03-31 11:30,31,116.79,116.79,116.79,116.79,2
20100901|2010-03-31 12:00,31,116.72,116.72,116.72,116.72,1
20100901|2010-04-01 04:00,1,116.64,116.64,116.64,116.64,1
20100901|2010-04-12 04:30,12,116.16,116.16,116.16,116.16,1
20100901|2010-04-12 06:30,12,116.22,116.22,116.22,116.22,2
20100901|2010-04-13 02:00,13,116.3,116.3,116.3,116.3,2
20100901|2010-04-13 02:30,13,116.2,116.2,116.2,116.2,1
20100901|2010-04-13 04:00,13,116.31,116.31,116.31,116.31,1
20100901|2010-04-13 05:00,13,116.28,116.28,116.28,116.28,1
20100901|2010-04-13 06:00,13,116.23,116.23,116.23,116.23,1
20100901|2010-04-13 08:30,13,116.48,116.48,116.48,116.48,1
20100901|2010-04-13 09:00,13,116.43,116.43,116.43,116.43,1
20100901|2010-04-13 10:00,13,116.37,116.37,116.37,116.37,1
20100901|2010-04-14 02:30,14,116.44,116.44,116.44,116.44,5
20100901|2010-04-14 03:00,14,116.44,116.48,116.44,116.48,14
20100901|2010-04-14 03:30,14,116.52,116.56,116.52,116.56,10
20100901|2010-04-14 04:00,14,116.46,116.46,116.46,116.46,1
20100901|2010-04-14 04:30,14,116.46,116.46,116.43,116.43,5
20100901|2010-04-14 05:00,14,116.48,116.48,116.48,116.48,1
20100901|2010-04-14 05:30,14,116.49,116.49,116.47,116.47,3
20100901|2010-04-14 07:00,14,116.44,116.44,116.44,116.44,3
20100901|2010-04-14 07:30,14,116.54,116.57,116.54,116.57,5
20100901|2010-04-15 01:00,15,116.47,116.47,116.47,116.47,9
20100901|2010-04-15 02:00,15,116.58,116.58,116.58,116.58,1
20100901|2010-04-15 03:00,15,116.64,116.67,116.64,116.67,7
20100901|2010-04-15 03:30,15,116.69,116.74,116.69,116.74,2
20100901|2010-04-15 08:00,15,116.53,116.53,116.53,116.53,1
20100901|2010-04-15 10:00,15,116.67,116.67,116.67,116.67,1
20100901|2010-04-16 05:30,16,116.81,116.81,116.81,116.81,2
20100901|2010-04-16 07:30,16,116.86,116.88,116.86,116.88,2
20100901|2010-04-16 08:30,16,116.84,116.84,116.83,116.83,427
20100901|2010-04-16 09:30,16,116.81,116.81,116.81,116.81,2100
20100901|2010-04-16 10:30,16,117.05,117.05,117.05,117.05,2000
20100901|2010-04-19 03:00,19,117.01,117.01,117.01,117.01,1
20100901|2010-04-19 09:00,19,116.99,116.99,116.99,116.99,1
20100901|2010-04-19 11:30,19,117.08,117.08,117.08,117.08,1
20100901|2010-04-20 02:00,20,117.04,117.05,117.04,117.05,3
20100901|2010-04-20 02:30,20,117.01,117.01,117.01,117.01,1
20100901|2010-04-20 04:00,20,116.97,116.97,116.92,116.92,2
20100901|2010-04-20 05:30,20,116.89,116.89,116.89,116.89,1
20100901|2010-04-20 09:30,20,117,117,117,117,3
20100901|2010-04-20 10:00,20,116.93,116.93,116.93,116.93,1
20100901|2010-04-21 01:00,21,116.92,116.92,116.92,116.92,1
20100901|2010-04-21 06:00,21,117.16,117.16,117.16,117.16,4
20100901|2010-04-21 06:30,21,117.11,117.11,117.11,117.11,1
20100901|2010-04-21 07:00,21,117.07,117.07,117.07,117.07,1
20100901|2010-04-21 08:30,21,117.05,117.05,117.03,117.03,2
20100901|2010-04-22 02:30,22,117.08,117.08,117.08,117.08,1
20100901|2010-04-22 03:00,22,117.04,117.04,117,117,2
20100901|2010-04-22 05:00,22,117.16,117.16,117.16,117.16,28
20100901|2010-04-22 11:30,22,117.19,117.2,117.19,117.2,2
20100901|2010-04-23 02:00,23,117.18,117.18,117.18,117.18,1
20100901|2010-04-23 03:00,23,117.17,117.17,117.14,117.14,2
20100901|2010-04-23 03:30,23,117.08,117.08,116.9,116.9,2
20100901|2010-04-23 04:00,23,117.02,117.02,117.02,117.02,2
20100901|2010-04-23 04:30,23,116.91,116.91,116.91,116.91,1
20100901|2010-04-23 08:00,23,117.04,117.04,117.04,117.04,1
20100901|2010-04-23 09:30,23,117.1,117.1,117.1,117.1,1
20100901|2010-04-23 10:00,23,117.12,117.12,117.12,117.12,1
20100901|2010-04-26 01:00,26,117.05,117.05,117.05,117.05,1
20100901|2010-04-26 02:00,26,117.02,117.02,117,117,2
20100901|2010-04-26 02:30,26,117.08,117.08,117.08,117.08,1
20100901|2010-04-26 03:00,26,117.19,117.19,117.18,117.18,2
20100901|2010-04-27 02:30,27,117.32,117.33,117.32,117.33,17
20100901|2010-04-27 03:00,27,117.23,117.23,117.21,117.21,2
20100901|2010-04-27 04:30,27,117.36,117.42,117.36,117.42,2
20100901|2010-04-27 06:30,27,117.31,117.31,117.31,117.31,3
20100901|2010-04-27 07:00,27,117.41,117.45,117.41,117.45,7
20100901|2010-04-27 07:30,27,117.43,117.43,117.41,117.41,17
20100901|2010-04-27 08:00,27,117.42,117.47,117.41,117.43,24
20100901|2010-04-27 08:30,27,117.37,117.37,117.37,117.37,1
20100901|2010-04-27 09:30,27,117.5,117.5,117.5,117.5,1
20100901|2010-04-27 10:00,27,117.52,117.6,117.52,117.6,21
20100901|2010-04-27 10:30,27,117.83,117.9,117.83,117.9,2
20100901|2010-04-28 02:30,28,117.91,117.91,117.9,117.9,24
20100901|2010-04-28 03:00,28,117.9,117.9,117.7,117.7,22
20100901|2010-04-28 05:00,28,117.7,117.7,117.67,117.67,2
20100901|2010-04-28 07:00,28,117.58,117.58,117.51,117.56,3
20100901|2010-04-28 07:30,28,117.53,117.53,117.4,117.41,9
20100901|2010-04-29 04:00,29,117.6,117.6,117.6,117.6,1
20100901|2010-04-29 05:00,29,117.49,117.54,117.49,117.54,3
20100901|2010-04-29 07:30,29,117.53,117.53,117.53,117.53,1
20100901|2010-04-29 08:30,29,117.52,117.52,117.52,117.52,10
20100901|2010-04-29 09:00,29,117.51,117.51,117.5,117.5,3
20100901|2010-04-30 01:00,30,117.58,117.58,117.58,117.58,2
20100901|2010-04-30 01:30,30,117.61,117.61,117.61,117.61,1
20100901|2010-04-30 02:00,30,117.55,117.55,117.49,117.49,2
20100901|2010-04-30 09:30,30,117.7,117.7,117.7,117.7,1
20100901|2010-04-30 11:00,30,117.76,117.79,117.76,117.79,3
20100901|2010-04-30 11:30,30,117.82,117.82,117.82,117.82,2
20100901|2010-05-03 01:00,3,117.61,117.61,117.61,117.61,1
20100901|2010-05-03 01:30,3,117.56,117.56,117.56,117.56,15
20100901|2010-05-03 07:30,3,117.5,117.5,117.48,117.5,3
20100901|2010-05-03 08:30,3,117.48,117.48,117.47,117.47,2
20100901|2010-05-04 02:00,4,117.66,117.66,117.63,117.63,5
20100901|2010-05-04 03:30,4,117.85,117.85,117.85,117.85,1
20100901|2010-05-04 04:00,4,117.9,117.9,117.9,117.9,3
20100901|2010-05-04 05:00,4,117.89,117.89,117.89,117.89,1
20100901|2010-05-04 07:30,4,118.02,118.02,118,118.01,25
20100901|2010-05-04 08:00,4,118.08,118.08,118.05,118.05,27
20100901|2010-05-04 09:30,4,118.12,118.12,118.12,118.12,4
20100901|2010-05-04 10:00,4,118.19,118.19,118.15,118.15,3
20100901|2010-05-04 11:30,4,118.33,118.33,118.33,118.33,2
20100901|2010-05-04 12:00,4,118.3,118.3,118.3,118.3,1
20100901|2010-05-05 01:00,5,118.25,118.25,118.18,118.18,38
20100901|2010-05-05 02:00,5,118.2,118.28,118.2,118.28,8
20100901|2010-05-05 03:00,5,118.45,118.45,118.45,118.45,1
20100901|2010-05-05 04:00,5,118.41,118.41,118.39,118.39,2
20100901|2010-05-05 04:30,5,118.37,118.37,118.29,118.29,5
20100901|2010-05-05 06:30,5,118.53,118.53,118.53,118.53,1
20100901|2010-05-05 07:00,5,118.67,118.67,118.67,118.67,1
20100901|2010-05-05 07:30,5,118.73,118.73,118.73,118.73,1
20100901|2010-05-05 08:30,5,118.87,118.87,118.87,118.87,1
20100901|2010-05-05 09:00,5,118.8,118.8,118.73,118.73,3
20100901|2010-05-05 09:30,5,118.69,118.69,118.66,118.66,7
20100901|2010-05-05 13:30,5,118.84,118.84,118.84,118.84,1
20100901|2010-05-06 01:00,6,118.7,118.7,118.7,118.7,1
20100901|2010-05-06 03:30,6,118.76,118.76,118.54,118.54,4
20100901|2010-05-06 04:00,6,118.57,118.58,118.56,118.57,17
20100901|2010-05-06 07:30,6,118.84,118.84,118.84,118.84,1
20100901|2010-05-06 09:30,6,119.25,119.25,119.25,119.25,1
20100901|2010-05-06 10:00,6,119.37,119.37,119.37,119.37,1
20100901|2010-05-06 10:30,6,119.62,119.65,119.62,119.65,2
20100901|2010-05-06 11:00,6,119.63,119.63,119.63,119.63,1
20100901|2010-05-06 12:00,6,119.62,119.62,119.62,119.62,5
20100901|2010-05-06 12:30,6,119.61,119.61,119.61,119.61,1
20100901|2010-05-06 14:30,6,120,120,119.85,119.85,3
20100901|2010-05-07 01:00,7,119.59,119.59,119,119.55,45
20100901|2010-05-07 01:30,7,119.58,119.75,119.58,119.67,26
20100901|2010-05-07 07:30,7,119.26,119.28,119.26,119.26,4
20100901|2010-05-07 10:00,7,119.44,119.44,119.44,119.44,1
20100901|2010-05-07 11:00,7,119.31,119.31,119.31,119.31,1
20100901|2010-05-07 13:00,7,119.4,119.4,119.4,119.4,1
20100901|2010-05-10 01:00,10,118.67,118.67,118.4,118.43,106
20100901|2010-05-10 01:30,10,118.43,118.43,118.43,118.43,10
20100901|2010-05-10 02:00,10,118.37,118.37,118.29,118.29,102
20100901|2010-05-10 02:30,10,118.2,118.2,118.2,118.2,1
20100901|2010-05-10 03:30,10,118.3,118.3,118.3,118.3,6
20100901|2010-05-10 05:00,10,118.52,118.52,118.52,118.52,1
20100901|2010-05-10 06:00,10,118.44,118.44,118.42,118.42,2
20100901|2010-05-10 06:30,10,118.39,118.5,118.39,118.5,20
20100901|2010-05-10 07:00,10,118.5,118.55,118.5,118.55,5
20100901|2010-05-10 07:30,10,118.52,118.52,118.52,118.52,1
20100901|2010-05-10 09:30,10,118.76,118.76,118.76,118.76,1
20100901|2010-05-10 11:00,10,118.71,118.71,118.71,118.71,1
20100901|2010-05-10 12:30,10,118.76,118.76,118.76,118.76,3
20100901|2010-05-11 01:00,11,118.73,118.96,118.73,118.96,4
20100901|2010-05-11 01:30,11,118.92,118.92,118.88,118.88,7
20100901|2010-05-11 02:00,11,118.77,118.77,118.77,118.77,1
20100901|2010-05-11 03:30,11,118.95,118.99,118.95,118.99,48
20100901|2010-05-11 04:00,11,119.01,119.04,119.01,119.04,10
20100901|2010-05-11 04:30,11,119.03,119.03,119,119.01,118
20100901|2010-05-11 05:00,11,118.97,119,118.97,119,2
20100901|2010-05-11 05:30,11,118.98,119,118.98,119,3
20100901|2010-05-11 06:00,11,118.98,118.98,118.96,118.96,3
20100901|2010-05-11 06:30,11,118.96,118.96,118.95,118.95,2
20100901|2010-05-11 07:30,11,118.94,118.94,118.9,118.93,7
20100901|2010-05-11 08:00,11,118.89,118.89,118.85,118.85,5
20100901|2010-05-11 08:30,11,118.91,118.91,118.88,118.88,3
20100901|2010-05-11 09:00,11,118.87,118.87,118.83,118.83,5
20100901|2010-05-11 09:30,11,118.82,118.82,118.8,118.8,5
20100901|2010-05-11 10:00,11,118.82,118.82,118.8,118.8,3
20100901|2010-05-12 01:00,12,118.93,118.93,118.93,118.93,1
20100901|2010-05-12 02:30,12,118.84,118.84,118.84,118.84,2
20100901|2010-05-12 05:30,12,118.94,118.94,118.94,118.94,2
20100901|2010-05-12 08:30,12,118.94,118.94,118.94,118.94,3
20100901|2010-05-12 09:00,12,118.89,118.89,118.89,118.89,5
20100901|2010-05-12 10:30,12,118.95,118.95,118.95,118.95,5
20100901|2010-05-13 01:00,13,118.81,118.81,118.81,118.81,1
20100901|2010-05-13 01:30,13,118.83,118.83,118.83,118.83,1
20100901|2010-05-13 04:00,13,119,119.12,119,119.12,2
20100901|2010-05-13 08:30,13,119.07,119.07,119.07,119.07,4
20100901|2010-05-14 02:00,14,119.15,119.15,119.15,119.15,1
20100901|2010-05-14 04:00,14,119.39,119.4,119.39,119.4,54
20100901|2010-05-14 04:30,14,119.5,119.5,119.5,119.5,40
20100901|2010-05-14 05:00,14,119.49,119.49,119.45,119.45,48
20100901|2010-05-14 06:00,14,119.38,119.38,119.38,119.38,44
20100901|2010-05-14 06:30,14,119.34,119.34,119.34,119.34,3
20100901|2010-05-14 07:30,14,119.36,119.36,119.36,119.36,1
20100901|2010-05-14 09:00,14,119.47,119.47,119.4,119.46,14
20100901|2010-05-14 09:30,14,119.47,119.47,119.47,119.47,1
20100901|2010-05-14 11:00,14,119.5,119.5,119.5,119.5,2
20100901|2010-05-14 13:00,14,119.5,119.5,119.5,119.5,3
20100901|2010-05-14 14:30,14,119.49,119.49,119.49,119.49,1
20100901|2010-05-17 01:00,17,119.49,119.49,119.45,119.45,32
20100901|2010-05-17 04:00,17,119.23,119.23,119.23,119.23,2
20100901|2010-05-17 09:30,17,119.3,119.3,119.3,119.3,1
20100901|2010-05-18 04:30,18,119.4,119.4,119.4,119.4,1
20100901|2010-05-18 06:00,18,119.41,119.41,119.41,119.41,1
20100901|2010-05-18 07:00,18,119.33,119.33,119.33,119.33,1
20100901|2010-05-18 09:00,18,119.49,119.49,119.49,119.49,1
20100901|2010-05-18 09:30,18,119.5,119.53,119.5,119.53,6
20100901|2010-05-18 10:00,18,119.48,119.48,119.48,119.48,1
20100901|2010-05-18 11:00,18,119.51,119.53,119.51,119.53,3
20100901|2010-05-18 12:30,18,119.73,119.76,119.73,119.76,4
20100901|2010-05-19 01:00,19,119.75,119.83,119.75,119.76,211
20100901|2010-05-19 01:30,19,119.75,119.75,119.65,119.65,23
20100901|2010-05-19 02:00,19,119.7,119.7,119.69,119.69,179
20100901|2010-05-19 03:00,19,119.81,119.81,119.8,119.8,33
20100901|2010-05-19 03:30,19,119.78,119.78,119.78,119.78,10
20100901|2010-05-19 04:00,19,119.7,119.7,119.7,119.7,25
20100901|2010-05-19 06:00,19,119.64,119.64,119.64,119.64,50
20100901|2010-05-19 06:30,19,119.66,119.66,119.66,119.66,50
20100901|2010-05-19 07:00,19,119.62,119.62,119.52,119.56,65
20100901|2010-05-19 07:30,19,119.58,119.58,119.58,119.58,89
20100901|2010-05-19 08:00,19,119.57,119.57,119.57,119.57,80
20100901|2010-05-19 09:00,19,119.65,119.73,119.65,119.7,3
20100901|2010-05-19 09:30,19,119.73,119.73,119.73,119.73,2
20100901|2010-05-19 10:00,19,119.69,119.69,119.69,119.69,1
20100901|2010-05-19 11:30,19,119.73,119.73,119.7,119.7,50
20100901|2010-05-19 12:00,19,119.66,119.66,119.66,119.66,25
20100901|2010-05-19 13:00,19,119.65,119.65,119.65,119.65,1
20100901|2010-05-20 01:00,20,119.84,119.84,119.84,119.84,1
20100901|2010-05-20 01:30,20,119.7,119.75,119.7,119.75,88
20100901|2010-05-20 02:00,20,119.72,119.72,119.72,119.72,25
20100901|2010-05-20 02:30,20,119.66,119.66,119.63,119.63,55
20100901|2010-05-20 03:00,20,119.7,119.7,119.7,119.7,2
20100901|2010-05-20 03:30,20,119.7,119.7,119.64,119.66,62
20100901|2010-05-20 05:30,20,119.82,119.82,119.82,119.82,110
20100901|2010-05-20 06:00,20,119.83,119.83,119.83,119.83,100
20100901|2010-05-20 07:00,20,119.93,119.93,119.93,119.93,1
20100901|2010-05-20 08:00,20,120.02,120.05,120.02,120.03,91
20100901|2010-05-20 08:30,20,120.08,120.2,120.08,120.2,304
20100901|2010-05-20 09:00,20,120.21,120.42,120.21,120.38,757
20100901|2010-05-20 09:30,20,120.38,120.38,120.26,120.26,334
20100901|2010-05-20 10:00,20,120.22,120.22,120.14,120.14,49
20100901|2010-05-20 10:30,20,120.15,120.17,120.15,120.17,57
20100901|2010-05-20 11:00,20,120.2,120.2,120.2,120.2,100
20100901|2010-05-20 14:30,20,120.22,120.22,120.22,120.22,2
20100901|2010-05-21 02:00,21,120.08,120.1,120.08,120.1,27
20100901|2010-05-21 02:30,21,120.14,120.18,120.14,120.17,51
20100901|2010-05-21 03:00,21,120.18,120.19,120.18,120.19,101
20100901|2010-05-21 03:30,21,120.16,120.19,120.16,120.19,55
20100901|2010-05-21 04:00,21,120.13,120.13,120.13,120.13,25
20100901|2010-05-21 05:30,21,120.22,120.22,120.22,120.22,1
20100901|2010-05-21 07:00,21,120.27,120.36,120.26,120.36,9
20100901|2010-05-21 07:30,21,120.36,120.46,120.36,120.45,101
20100901|2010-05-21 08:00,21,120.32,120.37,120.31,120.31,76
20100901|2010-05-21 08:30,21,120.24,120.24,120.08,120.08,28
20100901|2010-05-21 09:00,21,120.15,120.17,120.15,120.17,77
20100901|2010-05-21 10:00,21,120.13,120.14,120.09,120.09,28
20100901|2010-05-21 10:30,21,120.09,120.09,120.07,120.07,3
20100901|2010-05-24 01:00,24,120.02,120.09,120.02,120.09,55
20100901|2010-05-24 01:30,24,120.12,120.12,120.12,120.12,14
20100901|2010-05-24 02:00,24,120.06,120.06,120.06,120.06,45
20100901|2010-05-24 04:00,24,120.13,120.13,120.13,120.13,1
20100901|2010-05-24 05:30,24,120.34,120.34,120.33,120.33,1000
20100901|2010-05-24 08:00,24,120.22,120.22,120.22,120.22,1
20100901|2010-05-24 09:30,24,120.18,120.21,120.18,120.21,74
20100901|2010-05-24 10:30,24,120.18,120.18,120.16,120.16,3
20100901|2010-05-24 11:30,24,120.21,120.21,120.21,120.21,7
20100901|2010-05-24 12:00,24,120.18,120.2,120.18,120.2,106
20100901|2010-05-25 01:00,25,120.33,120.33,120.29,120.29,2
20100901|2010-05-25 01:30,25,120.43,120.53,120.43,120.53,536
20100901|2010-05-25 02:00,25,120.47,120.49,120.47,120.49,365
20100901|2010-05-25 02:30,25,120.52,120.52,120.5,120.51,52
20100901|2010-05-25 03:30,25,120.47,120.57,120.47,120.57,1165
20100901|2010-05-25 04:00,25,120.65,120.65,120.64,120.64,16
20100901|2010-05-25 06:30,25,120.64,120.64,120.64,120.64,1
20100901|2010-05-25 07:00,25,120.59,120.59,120.59,120.59,33
20100901|2010-05-25 07:30,25,120.62,120.62,120.62,120.62,85
20100901|2010-05-25 09:30,25,120.78,120.78,120.78,120.78,15
20100901|2010-05-25 10:00,25,120.76,120.76,120.66,120.67,54
20100901|2010-05-26 01:30,26,120.47,120.47,120.47,120.47,1
20100901|2010-05-26 02:00,26,120.5,120.5,120.5,120.5,3
20100901|2010-05-26 02:30,26,120.5,120.5,120.5,120.5,77
20100901|2010-05-26 03:30,26,120.48,120.48,120.47,120.47,16
20100901|2010-05-26 04:00,26,120.25,120.31,120.24,120.3,151
20100901|2010-05-26 05:00,26,120.37,120.39,120.37,120.39,32
20100901|2010-05-26 05:30,26,120.4,120.4,120.4,120.4,5
20100901|2010-05-26 06:00,26,120.37,120.41,120.37,120.41,120
20100901|2010-05-26 06:30,26,120.4,120.4,120.37,120.37,43
20100901|2010-05-26 07:00,26,120.27,120.33,120.27,120.32,40
20100901|2010-05-26 07:30,26,120.3,120.43,120.3,120.43,97
20100901|2010-05-26 08:00,26,120.46,120.55,120.46,120.46,140
20100901|2010-05-26 08:30,26,120.35,120.38,120.35,120.37,174
20100901|2010-05-26 09:00,26,120.27,120.31,120.26,120.31,31
20100901|2010-05-26 09:30,26,120.32,120.34,120.28,120.33,140
20100901|2010-05-26 10:00,26,120.31,120.34,120.29,120.31,71
20100901|2010-05-26 10:30,26,120.38,120.38,120.33,120.33,51
20100901|2010-05-26 11:00,26,120.31,120.31,120.31,120.31,9
20100901|2010-05-26 14:00,26,120.27,120.27,120.27,120.27,2
20100901|2010-05-26 14:30,26,120.31,120.31,120.31,120.31,1
20100901|2010-05-27 01:00,27,120.21,120.21,120.17,120.17,18
20100901|2010-05-27 01:30,27,120.1,120.1,120.06,120.08,150
20100901|2010-05-27 02:00,27,120.03,120.09,120.03,120.09,82
20100901|2010-05-27 02:30,27,120.12,120.19,120.12,120.13,173
20100901|2010-05-27 03:00,27,120.17,120.25,120.17,120.22,205
20100901|2010-05-27 03:30,27,120.2,120.23,120.18,120.23,250
20100901|2010-05-27 04:00,27,120.22,120.26,120.21,120.23,1292
20100901|2010-05-27 04:30,27,120.22,120.24,120.21,120.21,63
20100901|2010-05-27 05:00,27,120.18,120.18,120.16,120.16,222
20100901|2010-05-27 05:30,27,120.23,120.24,120.22,120.22,216
20100901|2010-05-27 06:00,27,120.19,120.2,120.19,120.19,29
20100901|2010-05-27 06:30,27,120.23,120.24,120.2,120.2,1002
20100901|2010-05-27 07:00,27,120.2,120.23,120.2,120.22,191
20100901|2010-05-27 07:30,27,120.26,120.26,120.26,120.26,333
20100901|2010-05-27 08:00,27,120.21,120.21,120.17,120.17,60
20100901|2010-05-27 08:30,27,120.15,120.18,120.04,120.04,599
20100901|2010-05-27 09:00,27,120.01,120.01,119.92,119.99,524
20100901|2010-05-27 09:30,27,119.88,119.91,119.86,119.87,121
20100901|2010-05-27 10:00,27,119.88,119.93,119.88,119.93,165
20100901|2010-05-27 10:30,27,119.95,119.97,119.89,119.92,108
20100901|2010-05-27 11:30,27,119.96,119.96,119.96,119.96,8
20100901|2010-05-28 01:00,28,119.91,119.92,119.89,119.92,17
20100901|2010-05-28 01:30,28,119.98,119.98,119.91,119.91,100
20100901|2010-05-28 02:00,28,120.04,120.06,120.02,120.02,457
20100901|2010-05-28 02:30,28,120.02,120.02,120,120.01,652
20100901|2010-05-28 03:00,28,120.01,120.01,119.99,120,168
20100901|2010-05-28 03:30,28,119.97,119.97,119.88,119.88,65
20100901|2010-05-28 04:00,28,119.89,119.92,119.86,119.86,453
20100901|2010-05-28 04:30,28,119.86,119.89,119.83,119.89,164
20100901|2010-05-28 05:00,28,119.9,119.93,119.89,119.93,447
20100901|2010-05-28 05:30,28,119.96,119.98,119.96,119.98,324
20100901|2010-05-28 06:00,28,120,120.02,120,120,77
20100901|2010-05-28 06:30,28,119.99,119.99,119.95,119.97,530
20100901|2010-05-28 07:30,28,120.02,120.03,119.98,120,219
20100901|2010-05-28 08:00,28,120,120.02,119.95,119.97,78
20100901|2010-05-28 08:30,28,120,120,119.98,119.98,74
20100901|2010-05-28 09:00,28,119.98,119.98,119.89,119.92,366
20100901|2010-05-28 09:30,28,119.92,119.95,119.91,119.95,280
20100901|2010-05-28 10:00,28,119.97,120.06,119.96,120.06,181
20100901|2010-05-28 10:30,28,119.98,120,119.97,119.98,108
20100901|2010-05-28 13:30,28,119.98,119.98,119.98,119.98,1
20100901|2010-05-31 01:00,31,120.05,120.07,120.03,120.07,77
20100901|2010-05-31 01:30,31,120.09,120.14,120.09,120.13,901
20100901|2010-05-31 02:00,31,120.17,120.18,120.1,120.11,304
20100901|2010-05-31 02:30,31,120.06,120.08,120.05,120.07,32
20100901|2010-05-31 03:00,31,120.05,120.06,120.05,120.06,300
20100901|2010-05-31 03:30,31,120.08,120.09,120.07,120.08,83
20100901|2010-05-31 04:00,31,120.1,120.1,120.09,120.09,85
20100901|2010-05-31 04:30,31,120.12,120.12,120.08,120.08,52
20100901|2010-05-31 05:00,31,120.11,120.11,120.11,120.11,50
20100901|2010-05-31 05:30,31,120.11,120.11,120.11,120.11,18
20100901|2010-05-31 06:00,31,120.11,120.16,120.11,120.16,110
20100901|2010-05-31 06:30,31,120.14,120.15,120.14,120.15,10
20100901|2010-05-31 07:00,31,120.08,120.11,120.08,120.11,7
20100901|2010-05-31 07:30,31,120.09,120.09,120.09,120.09,101
20100901|2010-05-31 08:00,31,120.1,120.1,120.1,120.1,24
20100901|2010-05-31 08:30,31,120.07,120.11,120.07,120.1,217
20100901|2010-05-31 09:00,31,120.1,120.12,120.09,120.12,456
20100901|2010-05-31 09:30,31,120.12,120.17,120.12,120.17,745
20100901|2010-05-31 10:00,31,120.16,120.16,120.07,120.08,1162
20100901|2010-05-31 10:30,31,120.08,120.1,120.08,120.1,107
20100901|2010-05-31 11:30,31,120.09,120.09,120.09,120.09,2
20100901|2010-06-01 01:00,1,120.02,120.1,120.02,120.09,454
20100901|2010-06-01 01:30,1,120.2,120.36,120.2,120.36,379
20100901|2010-06-01 02:00,1,120.34,120.5,120.34,120.5,1028
20100901|2010-06-01 02:30,1,120.5,120.5,120.41,120.43,1530
20100901|2010-06-01 03:00,1,120.43,120.48,120.41,120.47,927
20100901|2010-06-01 03:30,1,120.45,120.51,120.44,120.45,3364
20100901|2010-06-01 04:00,1,120.45,120.46,120.43,120.43,1222
20100901|2010-06-01 04:30,1,120.43,120.44,120.38,120.4,625
20100901|2010-06-01 05:00,1,120.4,120.44,120.39,120.44,1099
20100901|2010-06-01 05:30,1,120.43,120.44,120.43,120.44,300
20100901|2010-06-01 06:00,1,120.42,120.42,120.39,120.39,328
20100901|2010-06-01 06:30,1,120.37,120.37,120.34,120.36,2987
20100901|2010-06-01 07:00,1,120.34,120.38,120.33,120.36,793
20100901|2010-06-01 07:30,1,120.36,120.39,120.35,120.37,187
20100901|2010-06-01 08:00,1,120.34,120.34,120.24,120.24,822
20100901|2010-06-01 08:30,1,120.25,120.28,120.2,120.23,820
20100901|2010-06-01 09:00,1,120.22,120.22,120.03,120.05,1628
20100901|2010-06-01 09:30,1,120.05,120.11,119.94,120.1,3603
20100901|2010-06-01 10:00,1,120.11,120.15,120.06,120.06,1216
20100901|2010-06-01 10:30,1,120.07,120.12,120.05,120.12,356
20100901|2010-06-01 11:00,1,120.11,120.11,120.1,120.1,31
20100901|2010-06-01 11:30,1,120.1,120.1,120.01,120.06,13
20100901|2010-06-01 12:00,1,120,120,119.97,119.99,108
20100901|2010-06-01 12:30,1,120,120,119.95,119.99,62
20100901|2010-06-01 13:00,1,120.01,120.01,119.99,119.99,48
20100901|2010-06-01 13:30,1,119.96,120,119.96,119.98,116
20100901|2010-06-01 14:00,1,119.98,120.02,119.97,120.02,368
20100901|2010-06-01 14:30,1,120.01,120.11,120,120.11,70
20100901|2010-06-02 01:00,2,120.11,120.18,120.06,120.13,1024
20100901|2010-06-02 01:30,2,120.15,120.15,120.1,120.1,642
20100901|2010-06-02 02:00,2,120.08,120.11,120.04,120.05,1596
20100901|2010-06-02 02:30,2,120.07,120.15,120.06,120.14,1396
20100901|2010-06-02 03:00,2,120.14,120.17,120.11,120.16,870
20100901|2010-06-02 03:30,2,120.17,120.22,120.15,120.22,9757
20100901|2010-06-02 04:00,2,120.21,120.22,120.15,120.15,3623
20100901|2010-06-02 04:30,2,120.14,120.16,120.07,120.08,2772
20100901|2010-06-02 05:00,2,120.07,120.14,120.07,120.12,1805
20100901|2010-06-02 05:30,2,120.11,120.15,120.11,120.13,1931
20100901|2010-06-02 06:00,2,120.12,120.17,120.12,120.14,894
20100901|2010-06-02 06:30,2,120.14,120.15,120.1,120.11,694
20100901|2010-06-02 07:00,2,120.12,120.13,120.1,120.13,1868
20100901|2010-06-02 07:30,2,120.13,120.25,120.12,120.23,2941
20100901|2010-06-02 08:00,2,120.23,120.23,120.13,120.14,3660
20100901|2010-06-02 08:30,2,120.14,120.21,120.12,120.18,2176
20100901|2010-06-02 09:00,2,120.18,120.18,120.07,120.1,1819
20100901|2010-06-02 09:30,2,120.1,120.13,120.08,120.09,2933
20100901|2010-06-02 10:00,2,120.1,120.12,120.06,120.1,4484
20100901|2010-06-02 10:30,2,120.11,120.11,120.01,120.04,2326
20100901|2010-06-02 11:00,2,120.05,120.07,120.04,120.07,1710
20100901|2010-06-02 11:30,2,120.07,120.08,120.07,120.07,132
20100901|2010-06-02 12:00,2,120.06,120.09,120.06,120.07,87
20100901|2010-06-02 12:30,2,120.07,120.09,120.07,120.09,25
20100901|2010-06-02 13:00,2,120.1,120.11,120.09,120.11,38
20100901|2010-06-02 13:30,2,120.09,120.1,120.06,120.06,14
20100901|2010-06-02 14:00,2,120.06,120.06,120.06,120.06,1
20100901|2010-06-02 14:30,2,120.04,120.04,120.02,120.02,23
20100901|2010-06-03 01:00,3,120.01,120.01,119.9,119.93,1937
20100901|2010-06-03 01:30,3,119.93,119.99,119.92,119.98,918
20100901|2010-06-03 02:00,3,119.97,119.97,119.89,119.92,1539
20100901|2010-06-03 02:30,3,119.92,119.95,119.9,119.93,4321
20100901|2010-06-03 03:00,3,119.93,119.93,119.85,119.85,4368
20100901|2010-06-03 03:30,3,119.86,119.86,119.78,119.83,6700
20100901|2010-06-03 04:00,3,119.83,119.86,119.79,119.81,3569
20100901|2010-06-03 04:30,3,119.8,119.88,119.8,119.88,3013
20100901|2010-06-03 05:00,3,119.87,119.9,119.84,119.85,3384
20100901|2010-06-03 05:30,3,119.86,119.89,119.84,119.87,3865
20100901|2010-06-03 06:00,3,119.87,119.87,119.82,119.86,3861
20100901|2010-06-03 06:30,3,119.86,119.89,119.81,119.88,10059
20100901|2010-06-03 07:00,3,119.89,119.9,119.83,119.87,2789
20100901|2010-06-03 07:30,3,119.87,119.91,119.85,119.9,4309
20100901|2010-06-03 08:00,3,119.91,120.01,119.89,120,5241
20100901|2010-06-03 08:30,3,120,120,119.95,119.97,4761
20100901|2010-06-03 09:00,3,119.98,120.21,119.98,120.17,6848
20100901|2010-06-03 09:30,3,120.18,120.2,120.1,120.1,4226
20100901|2010-06-03 10:00,3,120.11,120.16,120.11,120.16,4120
20100901|2010-06-03 10:30,3,120.16,120.19,120.14,120.19,1463
20100901|2010-06-03 11:00,3,120.18,120.24,120.18,120.23,2033
20100901|2010-06-03 11:30,3,120.23,120.23,120.18,120.19,1256
20100901|2010-06-03 12:00,3,120.2,120.23,120.19,120.23,218
20100901|2010-06-03 12:30,3,120.21,120.23,120.15,120.23,1532
20100901|2010-06-03 13:00,3,120.23,120.23,120.16,120.17,115
20100901|2010-06-03 13:30,3,120.18,120.2,120.17,120.2,89
20100901|2010-06-03 14:00,3,120.19,120.23,120.19,120.2,48
20100901|2010-06-03 14:30,3,120.19,120.22,120.18,120.18,132
20100901|2010-06-04 01:00,4,120.2,120.25,120.2,120.21,2599
20100901|2010-06-04 01:30,4,120.22,120.22,120.17,120.17,1681
20100901|2010-06-04 02:00,4,120.17,120.18,120.13,120.17,14108
20100901|2010-06-04 02:30,4,120.18,120.25,120.17,120.22,10870
20100901|2010-06-04 03:00,4,120.22,120.22,120.16,120.17,7021
20100901|2010-06-04 03:30,4,120.17,120.22,120.17,120.22,4182
20100901|2010-06-04 04:00,4,120.21,120.21,120.16,120.19,4040
20100901|2010-06-04 04:30,4,120.19,120.23,120.17,120.21,3782
20100901|2010-06-04 05:00,4,120.21,120.33,120.21,120.3,8086
20100901|2010-06-04 05:30,4,120.31,120.5,120.31,120.41,9203
20100901|2010-06-04 06:00,4,120.4,120.63,120.4,120.53,14024
20100901|2010-06-04 06:30,4,120.54,120.57,120.5,120.55,6779
20100901|2010-06-04 07:00,4,120.55,120.55,120.46,120.46,9226
20100901|2010-06-04 07:30,4,120.54,120.92,120.54,120.87,32745
20100901|2010-06-04 08:00,4,120.88,120.91,120.79,120.8,12823
20100901|2010-06-04 08:30,4,120.8,120.83,120.73,120.73,12905
20100901|2010-06-04 09:00,4,120.72,120.76,120.62,120.62,12940
20100901|2010-06-04 09:30,4,120.63,120.71,120.61,120.7,11396
20100901|2010-06-04 10:00,4,120.7,120.83,120.69,120.82,9469
20100901|2010-06-04 10:30,4,120.82,120.83,120.76,120.78,6985
20100901|2010-06-04 11:00,4,120.78,120.82,120.76,120.79,3627
20100901|2010-06-04 11:30,4,120.78,120.78,120.76,120.78,823
20100901|2010-06-04 12:00,4,120.78,120.8,120.78,120.78,695
20100901|2010-06-04 12:30,4,120.78,120.8,120.78,120.78,203
20100901|2010-06-04 13:00,4,120.77,120.8,120.77,120.78,143
20100901|2010-06-04 13:30,4,120.78,120.82,120.78,120.81,159
20100901|2010-06-04 14:00,4,120.82,120.83,120.81,120.83,459
20100901|2010-06-04 14:30,4,120.83,120.86,120.8,120.8,366
20100901|2010-06-07 01:00,7,120.79,120.84,120.72,120.79,10295
20100901|2010-06-07 01:30,7,120.8,120.83,120.78,120.78,8507
20100901|2010-06-07 02:00,7,120.79,120.79,120.73,120.78,13833
20100901|2010-06-07 02:30,7,120.77,120.9,120.76,120.89,20913
20100901|2010-06-07 03:00,7,120.89,120.95,120.82,120.89,25356
20100901|2010-06-07 03:30,7,120.88,120.89,120.8,120.81,21456
20100901|2010-06-07 04:00,7,120.81,120.83,120.78,120.81,19089
20100901|2010-06-07 04:30,7,120.81,120.84,120.74,120.74,20454
20100901|2010-06-07 05:00,7,120.74,120.79,120.73,120.75,15457
20100901|2010-06-07 05:30,7,120.76,120.78,120.75,120.75,8259
20100901|2010-06-07 06:00,7,120.75,120.76,120.65,120.7,14727
20100901|2010-06-07 06:30,7,120.69,120.73,120.68,120.72,11423
20100901|2010-06-07 07:00,7,120.72,120.75,120.67,120.74,16661
20100901|2010-06-07 07:30,7,120.74,120.78,120.71,120.72,18610
20100901|2010-06-07 08:00,7,120.72,120.77,120.68,120.72,29537
20100901|2010-06-07 08:30,7,120.72,120.82,120.72,120.76,37458
20100901|2010-06-07 09:00,7,120.76,120.81,120.75,120.77,25512
20100901|2010-06-07 09:30,7,120.77,120.84,120.76,120.83,22944
20100901|2010-06-07 10:00,7,120.82,120.82,120.73,120.74,16280
20100901|2010-06-07 10:30,7,120.75,120.78,120.72,120.74,15945
20100901|2010-06-07 11:00,7,120.74,120.76,120.73,120.76,6621
20100901|2010-06-07 11:30,7,120.76,120.78,120.74,120.76,2331
20100901|2010-06-07 12:00,7,120.77,120.79,120.74,120.75,1491
20100901|2010-06-07 12:30,7,120.74,120.79,120.74,120.77,395
20100901|2010-06-07 13:00,7,120.78,120.81,120.78,120.8,461
20100901|2010-06-07 13:30,7,120.8,120.83,120.8,120.81,587
20100901|2010-06-07 14:00,7,120.81,120.83,120.79,120.83,475
20100901|2010-06-07 14:30,7,120.84,120.85,120.83,120.84,603
20100901|2010-06-08 01:00,8,120.77,120.78,120.72,120.76,9080
20100901|2010-06-08 01:30,8,120.76,120.83,120.75,120.8,15664
20100901|2010-06-08 02:00,8,120.8,120.86,120.8,120.83,19342
20100901|2010-06-08 02:30,8,120.84,120.88,120.83,120.88,16899
20100901|2010-06-08 03:00,8,120.87,120.99,120.82,120.97,24987
20100901|2010-06-08 03:30,8,120.97,121.09,120.96,121.05,41631
20100901|2010-06-08 04:00,8,121.05,121.14,120.97,121.01,48197
20100901|2010-06-08 04:30,8,121.01,121.02,120.93,121,20060
20100901|2010-06-08 05:00,8,121,121.04,120.95,120.97,13966
20100901|2010-06-08 05:30,8,120.97,121.03,120.94,121.01,15915
20100901|2010-06-08 06:00,8,121.01,121.06,120.99,121.05,19378
20100901|2010-06-08 06:30,8,121.05,121.08,121,121.03,21256
20100901|2010-06-08 07:00,8,121.03,121.06,120.97,121,12022
20100901|2010-06-08 07:30,8,121,121.07,120.99,121.04,18097
20100901|2010-06-08 08:00,8,121.04,121.13,121.01,121.09,20484
20100901|2010-06-08 08:30,8,121.1,121.16,121.07,121.13,44191
20100901|2010-06-08 09:00,8,121.14,121.15,121.03,121.04,26222
20100901|2010-06-08 09:30,8,121.03,121.13,121.03,121.07,20767
20100901|2010-06-08 10:00,8,121.07,121.1,120.99,121.04,20570
20100901|2010-06-08 10:30,8,121.05,121.05,120.97,120.99,13059
20100901|2010-06-08 11:00,8,120.99,121.02,120.98,121.01,4937
20100901|2010-06-08 11:30,8,121.01,121.01,120.96,120.97,2533
20100901|2010-06-08 12:00,8,120.98,121.02,120.97,121.01,1074
20100901|2010-06-08 12:30,8,121.01,121.05,121.01,121.02,454
20100901|2010-06-08 13:00,8,121.01,121.01,120.96,120.97,611
20100901|2010-06-08 13:30,8,120.98,121,120.97,121,121
20100901|2010-06-08 14:00,8,121,121,120.97,120.99,431
20100901|2010-06-08 14:30,8,120.99,120.99,120.92,120.94,1184
20100901|2010-06-09 01:00,9,120.98,121.02,120.89,120.9,13219
20100901|2010-06-09 01:30,9,120.9,120.92,120.81,120.89,25787
20100901|2010-06-09 02:00,9,120.88,120.9,120.82,120.85,20512
20100901|2010-06-09 02:30,9,120.85,120.96,120.85,120.86,14915
20100901|2010-06-09 03:00,9,120.87,120.95,120.84,120.94,16514
20100901|2010-06-09 03:30,9,120.94,120.98,120.92,120.97,15848
20100901|2010-06-09 04:00,9,120.97,121,120.92,120.95,21051
20100901|2010-06-09 04:30,9,120.96,120.99,120.92,120.92,21120
20100901|2010-06-09 05:00,9,120.92,120.93,120.85,120.88,24930
20100901|2010-06-09 05:30,9,120.88,120.9,120.85,120.9,8753
20100901|2010-06-09 06:00,9,120.89,120.92,120.86,120.88,11099
20100901|2010-06-09 06:30,9,120.88,120.93,120.81,120.83,16925
20100901|2010-06-09 07:00,9,120.83,120.89,120.83,120.88,20066
20100901|2010-06-09 07:30,9,120.88,120.91,120.83,120.88,18727
20100901|2010-06-09 08:00,9,120.88,120.91,120.83,120.85,23710
20100901|2010-06-09 08:30,9,120.84,120.86,120.81,120.82,22354
20100901|2010-06-09 09:00,9,120.82,120.84,120.75,120.81,33153
20100901|2010-06-09 09:30,9,120.82,120.87,120.78,120.8,24570
20100901|2010-06-09 10:00,9,120.79,120.82,120.73,120.76,26318
20100901|2010-06-09 10:30,9,120.76,120.79,120.73,120.76,18114
20100901|2010-06-09 11:00,9,120.76,120.77,120.73,120.74,5890
20100901|2010-06-09 11:30,9,120.74,120.78,120.74,120.77,1801
20100901|2010-06-09 12:00,9,120.78,120.81,120.77,120.8,2227
20100901|2010-06-09 12:30,9,120.8,120.83,120.8,120.82,1129
20100901|2010-06-09 13:00,9,120.81,120.85,120.8,120.82,689
20100901|2010-06-09 13:30,9,120.82,120.86,120.82,120.85,488
20100901|2010-06-09 14:00,9,120.85,120.86,120.84,120.85,353
20100901|2010-06-09 14:30,9,120.84,120.88,120.84,120.87,708
20100901|2010-06-10 01:00,10,120.82,120.85,120.8,120.81,8089
20100901|2010-06-10 01:30,10,120.81,120.84,120.77,120.78,5077
20100901|2010-06-10 02:00,10,120.78,120.85,120.73,120.82,13718
20100901|2010-06-10 02:30,10,120.82,120.84,120.75,120.79,13355
20100901|2010-06-10 03:00,10,120.79,120.8,120.72,120.74,12255
20100901|2010-06-10 03:30,10,120.74,120.75,120.55,120.61,51555
20100901|2010-06-10 04:00,10,120.61,120.64,120.57,120.61,24366
20100901|2010-06-10 04:30,10,120.61,120.66,120.6,120.65,15729
20100901|2010-06-10 05:00,10,120.66,120.7,120.65,120.69,15484
20100901|2010-06-10 05:30,10,120.69,120.7,120.66,120.69,7251
20100901|2010-06-10 06:00,10,120.69,120.79,120.68,120.77,14204
20100901|2010-06-10 06:30,10,120.76,120.78,120.71,120.73,11641
20100901|2010-06-10 07:00,10,120.73,120.76,120.71,120.75,10551
20100901|2010-06-10 07:30,10,120.74,120.78,120.66,120.68,33412
20100901|2010-06-10 08:00,10,120.68,120.76,120.55,120.59,40759
20100901|2010-06-10 08:30,10,120.59,120.59,120.42,120.45,49009
20100901|2010-06-10 09:00,10,120.44,120.53,120.42,120.47,43440
20100901|2010-06-10 09:30,10,120.47,120.5,120.45,120.48,25955
20100901|2010-06-10 10:00,10,120.48,120.56,120.44,120.54,28327
20100901|2010-06-10 10:30,10,120.54,120.6,120.54,120.55,15295
20100901|2010-06-10 11:00,10,120.55,120.57,120.53,120.53,4752
20100901|2010-06-10 11:30,10,120.53,120.55,120.51,120.52,1943
20100901|2010-06-10 12:00,10,120.51,120.54,120.45,120.46,2814
20100901|2010-06-10 12:30,10,120.46,120.47,120.42,120.43,752
20100901|2010-06-10 13:00,10,120.43,120.44,120.38,120.4,1569
20100901|2010-06-10 13:30,10,120.39,120.41,120.37,120.38,595
20100901|2010-06-10 14:00,10,120.39,120.4,120.37,120.38,170
20100901|2010-06-10 14:30,10,120.36,120.38,120.33,120.37,661
20100901|2010-06-11 01:00,11,120.44,120.46,120.39,120.41,8969
20100901|2010-06-11 01:30,11,120.42,120.48,120.41,120.46,6719
20100901|2010-06-11 02:00,11,120.47,120.51,120.42,120.5,20099
20100901|2010-06-11 02:30,11,120.5,120.58,120.5,120.56,21195
20100901|2010-06-11 03:00,11,120.56,120.58,120.53,120.54,13713
20100901|2010-06-11 03:30,11,120.54,120.57,120.51,120.54,22300
20100901|2010-06-11 04:00,11,120.54,120.55,120.4,120.46,37005
20100901|2010-06-11 04:30,11,120.46,120.5,120.45,120.48,12130
20100901|2010-06-11 05:00,11,120.48,120.5,120.46,120.47,10290
20100901|2010-06-11 05:30,11,120.47,120.5,120.44,120.48,10073
20100901|2010-06-11 06:00,11,120.48,120.49,120.45,120.48,6082
20100901|2010-06-11 06:30,11,120.48,120.56,120.48,120.55,10095
20100901|2010-06-11 07:00,11,120.54,120.58,120.53,120.54,14274
20100901|2010-06-11 07:30,11,120.56,120.81,120.56,120.77,68115
20100901|2010-06-11 08:00,11,120.77,120.78,120.7,120.71,22176
20100901|2010-06-11 08:30,11,120.71,120.73,120.63,120.64,18344
20100901|2010-06-11 09:00,11,120.64,120.68,120.56,120.66,24460
20100901|2010-06-11 09:30,11,120.67,120.73,120.64,120.73,14349
20100901|2010-06-11 10:00,11,120.74,120.85,120.72,120.78,30224
20100901|2010-06-11 10:30,11,120.78,120.8,120.76,120.77,7410
20100901|2010-06-11 11:00,11,120.78,120.83,120.77,120.82,2037
20100901|2010-06-11 11:30,11,120.82,120.84,120.8,120.83,2255
20100901|2010-06-11 12:00,11,120.82,120.82,120.78,120.78,370
20100901|2010-06-11 12:30,11,120.79,120.84,120.79,120.8,247
20100901|2010-06-11 13:00,11,120.81,120.83,120.8,120.83,154
20100901|2010-06-11 13:30,11,120.82,120.83,120.81,120.82,193
20100901|2010-06-11 14:00,11,120.83,120.83,120.81,120.81,126
20100901|2010-06-11 14:30,11,120.81,120.81,120.78,120.78,451
20100901|2010-06-14 01:00,14,120.66,120.71,120.63,120.69,7407
20100901|2010-06-14 01:30,14,120.68,120.72,120.67,120.68,5298
20100901|2010-06-14 02:00,14,120.69,120.69,120.61,120.62,10497
20100901|2010-06-14 02:30,14,120.63,120.69,120.58,120.58,20632
20100901|2010-06-14 03:00,14,120.58,120.62,120.52,120.53,17146
20100901|2010-06-14 03:30,14,120.53,120.56,120.49,120.55,19476
20100901|2010-06-14 04:00,14,120.55,120.57,120.52,120.53,9410
20100901|2010-06-14 04:30,14,120.54,120.55,120.46,120.51,17299
20100901|2010-06-14 05:00,14,120.5,120.51,120.42,120.48,22033
20100901|2010-06-14 05:30,14,120.48,120.61,120.48,120.6,15193
20100901|2010-06-14 06:00,14,120.6,120.61,120.52,120.55,8801
20100901|2010-06-14 06:30,14,120.55,120.56,120.5,120.55,6915
20100901|2010-06-14 07:00,14,120.56,120.59,120.46,120.49,28329
20100901|2010-06-14 07:30,14,120.49,120.54,120.47,120.53,12506
20100901|2010-06-14 08:00,14,120.53,120.57,120.51,120.53,8135
20100901|2010-06-14 08:30,14,120.53,120.69,120.53,120.69,20598
20100901|2010-06-14 09:00,14,120.69,120.7,120.57,120.57,25258
20100901|2010-06-14 09:30,14,120.57,120.65,120.57,120.59,16054
20100901|2010-06-14 10:00,14,120.59,120.61,120.49,120.53,15064
20100901|2010-06-14 10:30,14,120.54,120.55,120.48,120.53,10153
20100901|2010-06-14 11:00,14,120.54,120.56,120.53,120.54,3873
20100901|2010-06-14 11:30,14,120.54,120.6,120.53,120.6,1504
20100901|2010-06-14 12:00,14,120.59,120.63,120.56,120.61,3282
20100901|2010-06-14 12:30,14,120.6,120.64,120.6,120.64,1188
20100901|2010-06-14 13:00,14,120.64,120.67,120.63,120.65,614
20100901|2010-06-14 13:30,14,120.65,120.67,120.64,120.66,597
20100901|2010-06-14 14:00,14,120.66,120.66,120.65,120.66,151
20100901|2010-06-14 14:30,14,120.65,120.72,120.64,120.72,1026
20100901|2010-06-15 01:00,15,120.71,120.79,120.69,120.77,14471
20100901|2010-06-15 01:30,15,120.77,120.84,120.77,120.8,18325
20100901|2010-06-15 02:00,15,120.8,120.8,120.69,120.73,18546
20100901|2010-06-15 02:30,15,120.73,120.75,120.68,120.7,15266
20100901|2010-06-15 03:00,15,120.69,120.72,120.58,120.64,24636
20100901|2010-06-15 03:30,15,120.64,120.66,120.58,120.62,18513
20100901|2010-06-15 04:00,15,120.6,120.67,120.38,120.44,57525
20100901|2010-06-15 04:30,15,120.44,120.46,120.3,120.33,28969
20100901|2010-06-15 05:00,15,120.33,120.4,120.28,120.39,29279
20100901|2010-06-15 05:30,15,120.39,120.42,120.37,120.42,11758
20100901|2010-06-15 06:00,15,120.42,120.45,120.37,120.45,11028
20100901|2010-06-15 06:30,15,120.45,120.46,120.42,120.44,7200
20100901|2010-06-15 07:00,15,120.44,120.51,120.43,120.46,16841
20100901|2010-06-15 07:30,15,120.46,120.47,120.42,120.47,13467
20100901|2010-06-15 08:00,15,120.46,120.52,120.44,120.48,19970
20100901|2010-06-15 08:30,15,120.48,120.51,120.45,120.46,20210
20100901|2010-06-15 09:00,15,120.47,120.48,120.38,120.41,22426
20100901|2010-06-15 09:30,15,120.42,120.44,120.39,120.4,22494
20100901|2010-06-15 10:00,15,120.4,120.45,120.38,120.41,20428
20100901|2010-06-15 10:30,15,120.42,120.45,120.39,120.4,12450
20100901|2010-06-15 11:00,15,120.39,120.41,120.33,120.4,7659
20100901|2010-06-15 11:30,15,120.4,120.46,120.4,120.42,3432
20100901|2010-06-15 12:00,15,120.42,120.42,120.36,120.39,1242
20100901|2010-06-15 12:30,15,120.38,120.38,120.36,120.38,247
20100901|2010-06-15 13:00,15,120.38,120.38,120.32,120.34,336
20100901|2010-06-15 13:30,15,120.35,120.37,120.33,120.35,164
20100901|2010-06-15 14:00,15,120.36,120.38,120.35,120.37,223
20100901|2010-06-15 14:30,15,120.37,120.37,120.35,120.37,214
20100901|2010-06-16 01:00,16,120.38,120.38,120.28,120.36,11247
20100901|2010-06-16 01:30,16,120.37,120.41,120.37,120.39,7505
20100901|2010-06-16 02:00,16,120.39,120.47,120.38,120.46,14612
20100901|2010-06-16 02:30,16,120.46,120.62,120.46,120.56,41840
20100901|2010-06-16 03:00,16,120.55,120.6,120.51,120.52,20202
20100901|2010-06-16 03:30,16,120.52,120.53,120.43,120.43,19296
20100901|2010-06-16 04:00,16,120.44,120.57,120.43,120.53,24758
20100901|2010-06-16 04:30,16,120.53,120.56,120.47,120.5,18647
20100901|2010-06-16 05:00,16,120.49,120.52,120.46,120.46,14107
20100901|2010-06-16 05:30,16,120.47,120.52,120.47,120.5,7046
20100901|2010-06-16 06:00,16,120.5,120.57,120.48,120.53,15391
20100901|2010-06-16 06:30,16,120.54,120.59,120.53,120.58,15559
20100901|2010-06-16 07:00,16,120.57,120.65,120.57,120.61,25731
20100901|2010-06-16 07:30,16,120.64,120.7,120.6,120.6,19139
20100901|2010-06-16 08:00,16,120.61,120.64,120.56,120.6,18516
20100901|2010-06-16 08:30,16,120.59,120.63,120.56,120.59,24966
20100901|2010-06-16 09:00,16,120.59,120.62,120.55,120.59,14829
20100901|2010-06-16 09:30,16,120.6,120.64,120.56,120.57,15960
20100901|2010-06-16 10:00,16,120.57,120.58,120.44,120.49,23950
20100901|2010-06-16 10:30,16,120.49,120.53,120.47,120.49,12874
20100901|2010-06-16 11:00,16,120.5,120.51,120.47,120.49,4524
20100901|2010-06-16 11:30,16,120.5,120.51,120.48,120.5,1445
20100901|2010-06-16 12:00,16,120.5,120.51,120.48,120.49,466
20100901|2010-06-16 12:30,16,120.48,120.5,120.48,120.49,166
20100901|2010-06-16 13:00,16,120.48,120.5,120.46,120.49,1371
20100901|2010-06-16 13:30,16,120.49,120.5,120.47,120.49,254
20100901|2010-06-16 14:00,16,120.5,120.53,120.49,120.53,376
20100901|2010-06-16 14:30,16,120.53,120.54,120.5,120.51,535
20100901|2010-06-17 01:00,17,120.56,120.63,120.56,120.58,12286
20100901|2010-06-17 01:30,17,120.58,120.59,120.51,120.55,14147
20100901|2010-06-17 02:00,17,120.54,120.58,120.49,120.5,20296
20100901|2010-06-17 02:30,17,120.5,120.57,120.45,120.52,21911
20100901|2010-06-17 03:00,17,120.52,120.53,120.48,120.49,20953
20100901|2010-06-17 03:30,17,120.48,120.53,120.35,120.44,74630
20100901|2010-06-17 04:00,17,120.44,120.47,120.34,120.36,43057
20100901|2010-06-17 04:30,17,120.37,120.41,120.21,120.28,54552
20100901|2010-06-17 05:00,17,120.29,120.35,120.28,120.32,23025
20100901|2010-06-17 05:30,17,120.31,120.4,120.31,120.35,18674
20100901|2010-06-17 06:00,17,120.34,120.37,120.33,120.34,12573
20100901|2010-06-17 06:30,17,120.34,120.38,120.32,120.36,10952
20100901|2010-06-17 07:00,17,120.37,120.38,120.34,120.36,5616
20100901|2010-06-17 07:30,17,120.37,120.47,120.35,120.41,30374
20100901|2010-06-17 08:00,17,120.42,120.42,120.34,120.37,25923
20100901|2010-06-17 08:30,17,120.37,120.44,120.33,120.4,27384
20100901|2010-06-17 09:00,17,120.41,120.57,120.41,120.55,39941
20100901|2010-06-17 09:30,17,120.55,120.59,120.51,120.52,29054
20100901|2010-06-17 10:00,17,120.51,120.54,120.47,120.51,26032
20100901|2010-06-17 10:30,17,120.51,120.52,120.47,120.49,9432
20100901|2010-06-17 11:00,17,120.48,120.53,120.48,120.51,6476
20100901|2010-06-17 11:30,17,120.51,120.51,120.48,120.49,1565
20100901|2010-06-17 12:00,17,120.49,120.53,120.49,120.52,1952
20100901|2010-06-17 12:30,17,120.52,120.53,120.5,120.51,318
20100901|2010-06-17 13:00,17,120.51,120.53,120.5,120.53,230
20100901|2010-06-17 13:30,17,120.53,120.54,120.51,120.52,265
20100901|2010-06-17 14:00,17,120.52,120.54,120.52,120.54,720
20100901|2010-06-17 14:30,17,120.54,120.54,120.49,120.49,578
20100901|2010-06-18 01:00,18,120.46,120.48,120.41,120.47,16308
20100901|2010-06-18 01:30,18,120.46,120.47,120.43,120.46,6689
20100901|2010-06-18 02:00,18,120.46,120.5,120.42,120.43,12491
20100901|2010-06-18 02:30,18,120.42,120.44,120.3,120.35,19931
20100901|2010-06-18 03:00,18,120.34,120.35,120.21,120.27,31931
20100901|2010-06-18 03:30,18,120.27,120.31,120.25,120.28,14980
20100901|2010-06-18 04:00,18,120.27,120.34,120.25,120.31,10610
20100901|2010-06-18 04:30,18,120.32,120.32,120.25,120.27,12762
20100901|2010-06-18 05:00,18,120.27,120.33,120.27,120.32,14252
20100901|2010-06-18 05:30,18,120.32,120.36,120.29,120.3,15736
20100901|2010-06-18 06:00,18,120.31,120.31,120.25,120.27,15220
20100901|2010-06-18 06:30,18,120.28,120.31,120.26,120.28,8220
20100901|2010-06-18 07:00,18,120.28,120.29,120.23,120.25,13104
20100901|2010-06-18 07:30,18,120.25,120.27,120.24,120.26,6242
20100901|2010-06-18 08:00,18,120.26,120.27,120.1,120.14,30776
20100901|2010-06-18 08:30,18,120.14,120.18,120.01,120.12,50508
20100901|2010-06-18 09:00,18,120.12,120.13,120.03,120.04,36340
20100901|2010-06-18 09:30,18,120.03,120.08,120,120.03,20589
20100901|2010-06-18 10:00,18,120.02,120.09,119.96,120.07,31686
20100901|2010-06-18 10:30,18,120.08,120.09,120.02,120.04,10340
20100901|2010-06-18 11:00,18,120.04,120.05,119.99,120.05,4598
20100901|2010-06-18 11:30,18,120.04,120.07,120.04,120.06,1699
20100901|2010-06-18 12:00,18,120.06,120.06,120.03,120.04,596
20100901|2010-06-18 12:30,18,120.04,120.05,120.04,120.04,56
20100901|2010-06-18 13:00,18,120.04,120.04,120.01,120.01,463
20100901|2010-06-18 13:30,18,120.01,120.02,120,120.01,437
20100901|2010-06-18 14:00,18,120.02,120.02,120,120.01,451
20100901|2010-06-18 14:30,18,120.01,120.03,120,120.03,445
20100901|2010-06-21 01:00,21,119.88,119.99,119.82,119.95,23433
20100901|2010-06-21 01:30,21,119.95,119.97,119.9,119.93,13521
20100901|2010-06-21 02:00,21,119.93,119.99,119.92,119.96,14825
20100901|2010-06-21 02:30,21,119.97,120,119.91,119.95,21145
20100901|2010-06-21 03:00,21,119.95,119.97,119.9,119.91,22434
20100901|2010-06-21 03:30,21,119.92,119.92,119.79,119.81,29014
20100901|2010-06-21 04:00,21,119.81,119.85,119.8,119.84,22130
20100901|2010-06-21 04:30,21,119.84,119.91,119.83,119.86,22422
20100901|2010-06-21 05:00,21,119.86,119.89,119.82,119.87,10152
20100901|2010-06-21 05:30,21,119.88,119.92,119.85,119.91,12065
20100901|2010-06-21 06:00,21,119.91,119.95,119.9,119.92,9806
20100901|2010-06-21 06:30,21,119.93,119.93,119.87,119.9,12313
20100901|2010-06-21 07:00,21,119.91,119.91,119.83,119.86,17388
20100901|2010-06-21 07:30,21,119.87,119.89,119.83,119.85,17369
20100901|2010-06-21 08:00,21,119.86,119.87,119.81,119.84,14201
20100901|2010-06-21 08:30,21,119.84,119.85,119.81,119.83,20521
20100901|2010-06-21 09:00,21,119.83,119.83,119.76,119.8,22531
20100901|2010-06-21 09:30,21,119.79,119.86,119.79,119.86,23194
20100901|2010-06-21 10:00,21,119.86,119.87,119.61,119.68,40220
20100901|2010-06-21 10:30,21,119.69,119.73,119.66,119.7,13832
20100901|2010-06-21 11:00,21,119.71,119.79,119.71,119.78,5128
20100901|2010-06-21 11:30,21,119.79,119.83,119.79,119.82,4802
20100901|2010-06-21 12:00,21,119.82,119.83,119.78,119.81,965
20100901|2010-06-21 12:30,21,119.82,119.85,119.81,119.83,961
20100901|2010-06-21 13:00,21,119.83,119.85,119.79,119.81,342
20100901|2010-06-21 13:30,21,119.82,119.85,119.81,119.84,197
20100901|2010-06-21 14:00,21,119.83,119.87,119.83,119.85,334
20100901|2010-06-21 14:30,21,119.86,119.9,119.85,119.86,747
20100901|2010-06-22 01:00,22,119.88,119.9,119.83,119.83,8969
20100901|2010-06-22 01:30,22,119.83,119.88,119.82,119.88,4706
20100901|2010-06-22 02:00,22,119.87,119.92,119.84,119.86,11954
20100901|2010-06-22 02:30,22,119.86,119.95,119.85,119.93,20298
20100901|2010-06-22 03:00,22,119.92,119.92,119.85,119.9,16519
20100901|2010-06-22 03:30,22,119.91,119.98,119.88,119.96,18825
20100901|2010-06-22 04:00,22,119.96,120.19,119.95,120.13,66443
20100901|2010-06-22 04:30,22,120.13,120.13,120.07,120.12,18212
20100901|2010-06-22 05:00,22,120.11,120.15,120.09,120.11,18192
20100901|2010-06-22 05:30,22,120.11,120.13,120.05,120.11,14824
20100901|2010-06-22 06:00,22,120.11,120.12,120.07,120.12,13578
20100901|2010-06-22 06:30,22,120.12,120.23,120.09,120.14,23709
20100901|2010-06-22 07:00,22,120.14,120.2,120.11,120.12,17050
20100901|2010-06-22 07:30,22,120.12,120.15,120.04,120.06,35085
20100901|2010-06-22 08:00,22,120.06,120.06,119.99,120.04,26303
20100901|2010-06-22 08:30,22,120.05,120.07,119.97,120.06,26500
20100901|2010-06-22 09:00,22,120.07,120.19,120.04,120.16,29384
20100901|2010-06-22 09:30,22,120.16,120.19,120.11,120.13,22824
20100901|2010-06-22 10:00,22,120.13,120.19,120.13,120.15,28567
20100901|2010-06-22 10:30,22,120.14,120.18,120.11,120.17,11048
20100901|2010-06-22 11:00,22,120.17,120.19,120.15,120.18,4538
20100901|2010-06-22 11:30,22,120.18,120.19,120.14,120.15,2867
20100901|2010-06-22 12:00,22,120.15,120.22,120.15,120.22,922
20100901|2010-06-22 12:30,22,120.21,120.24,120.21,120.22,1060
20100901|2010-06-22 13:00,22,120.22,120.26,120.22,120.25,872
20100901|2010-06-22 13:30,22,120.25,120.29,120.25,120.28,816
20100901|2010-06-22 14:00,22,120.28,120.28,120.25,120.27,320
20100901|2010-06-22 14:30,22,120.27,120.32,120.27,120.31,540
20100901|2010-06-23 01:00,23,120.2,120.37,120.2,120.36,17895
20100901|2010-06-23 01:30,23,120.36,120.41,120.34,120.41,12224
20100901|2010-06-23 02:00,23,120.4,120.42,120.29,120.36,20960
20100901|2010-06-23 02:30,23,120.37,120.42,120.35,120.36,20650
20100901|2010-06-23 03:00,23,120.37,120.39,120.3,120.35,22285
20100901|2010-06-23 03:30,23,120.34,120.35,120.25,120.29,30294
20100901|2010-06-23 04:00,23,120.29,120.3,120.23,120.25,17466
20100901|2010-06-23 04:30,23,120.24,120.24,120.16,120.18,28065
20100901|2010-06-23 05:00,23,120.19,120.22,120.16,120.21,10563
20100901|2010-06-23 05:30,23,120.21,120.29,120.2,120.28,12712
20100901|2010-06-23 06:00,23,120.28,120.29,120.19,120.21,6938
20100901|2010-06-23 06:30,23,120.2,120.23,120.18,120.19,9631
20100901|2010-06-23 07:00,23,120.19,120.22,120.16,120.22,11369
20100901|2010-06-23 07:30,23,120.21,120.25,120.2,120.22,11511
20100901|2010-06-23 08:00,23,120.23,120.29,120.22,120.29,18984
20100901|2010-06-23 08:30,23,120.29,120.35,120.27,120.3,31833
20100901|2010-06-23 09:00,23,120.31,120.44,120.3,120.4,41622
20100901|2010-06-23 09:30,23,120.41,120.41,120.34,120.39,13617
20100901|2010-06-23 10:00,23,120.39,120.4,120.35,120.36,15654
20100901|2010-06-23 10:30,23,120.36,120.39,120.34,120.37,4757
20100901|2010-06-23 11:00,23,120.37,120.38,120.34,120.36,3330
20100901|2010-06-23 11:30,23,120.35,120.38,120.33,120.37,2174
20100901|2010-06-23 12:00,23,120.37,120.37,120.3,120.32,2665
20100901|2010-06-23 12:30,23,120.31,120.33,120.31,120.32,456
20100901|2010-06-23 13:00,23,120.32,120.38,120.31,120.34,683
20100901|2010-06-23 13:30,23,120.33,120.38,120.3,120.38,552
20100901|2010-06-23 14:00,23,120.37,120.39,120.37,120.38,191
20100901|2010-06-23 14:30,23,120.39,120.39,120.35,120.37,227
20100901|2010-06-24 01:00,24,120.31,120.33,120.29,120.31,4962
20100901|2010-06-24 01:30,24,120.31,120.37,120.31,120.35,6714
20100901|2010-06-24 02:00,24,120.35,120.53,120.32,120.49,27616
20100901|2010-06-24 02:30,24,120.49,120.57,120.46,120.55,23951
20100901|2010-06-24 03:00,24,120.55,120.57,120.53,120.55,19168
20100901|2010-06-24 03:30,24,120.56,120.67,120.56,120.62,33471
20100901|2010-06-24 04:00,24,120.61,120.64,120.59,120.62,21223
20100901|2010-06-24 04:30,24,120.61,120.72,120.61,120.71,26183
20100901|2010-06-24 05:00,24,120.71,120.71,120.55,120.59,30481
20100901|2010-06-24 05:30,24,120.58,120.64,120.58,120.62,11264
20100901|2010-06-24 06:00,24,120.62,120.64,120.59,120.63,7599
20100901|2010-06-24 06:30,24,120.63,120.71,120.61,120.69,16163
20100901|2010-06-24 07:00,24,120.69,120.74,120.68,120.71,16189
20100901|2010-06-24 07:30,24,120.7,120.7,120.58,120.65,24560
20100901|2010-06-24 08:00,24,120.64,120.66,120.59,120.61,16849
20100901|2010-06-24 08:30,24,120.61,120.7,120.61,120.68,19749
20100901|2010-06-24 09:00,24,120.68,120.68,120.62,120.65,18559
20100901|2010-06-24 09:30,24,120.65,120.73,120.65,120.7,18060
20100901|2010-06-24 10:00,24,120.69,120.79,120.69,120.74,25350
20100901|2010-06-24 10:30,24,120.74,120.75,120.65,120.67,8780
20100901|2010-06-24 11:00,24,120.67,120.68,120.64,120.66,4344
20100901|2010-06-24 11:30,24,120.66,120.67,120.63,120.65,2257
20100901|2010-06-24 12:00,24,120.65,120.68,120.61,120.64,1760
20100901|2010-06-24 12:30,24,120.64,120.64,120.57,120.57,1361
20100901|2010-06-24 13:00,24,120.58,120.61,120.57,120.6,228
20100901|2010-06-24 13:30,24,120.6,120.65,120.6,120.63,530
20100901|2010-06-24 14:00,24,120.63,120.66,120.62,120.65,431
20100901|2010-06-24 14:30,24,120.65,120.65,120.62,120.63,175
20100901|2010-06-25 01:00,25,120.63,120.66,120.58,120.65,7002
20100901|2010-06-25 01:30,25,120.65,120.72,120.63,120.66,7534
20100901|2010-06-25 02:00,25,120.66,120.7,120.62,120.65,14076
20100901|2010-06-25 02:30,25,120.66,120.73,120.63,120.71,18533
20100901|2010-06-25 03:00,25,120.71,120.78,120.67,120.75,17998
20100901|2010-06-25 03:30,25,120.75,120.77,120.66,120.71,19436
20100901|2010-06-25 04:00,25,120.7,120.71,120.66,120.69,9919
20100901|2010-06-25 04:30,25,120.68,120.72,120.67,120.68,12754
20100901|2010-06-25 05:00,25,120.67,120.69,120.61,120.65,15121
20100901|2010-06-25 05:30,25,120.65,120.67,120.62,120.64,9590
20100901|2010-06-25 06:00,25,120.63,120.66,120.61,120.63,7654
20100901|2010-06-25 06:30,25,120.63,120.64,120.58,120.59,9136
20100901|2010-06-25 07:00,25,120.6,120.68,120.59,120.65,10038
20100901|2010-06-25 07:30,25,120.66,120.69,120.57,120.59,17241
20100901|2010-06-25 08:00,25,120.58,120.61,120.56,120.59,13486
20100901|2010-06-25 08:30,25,120.59,120.67,120.58,120.61,15648
20100901|2010-06-25 09:00,25,120.61,120.69,120.59,120.66,16839
20100901|2010-06-25 09:30,25,120.66,120.73,120.65,120.72,21003
20100901|2010-06-25 10:00,25,120.71,120.72,120.62,120.63,13533
20100901|2010-06-25 10:30,25,120.63,120.66,120.62,120.64,6828
20100901|2010-06-25 11:00,25,120.64,120.65,120.63,120.64,3317
20100901|2010-06-25 11:30,25,120.64,120.67,120.63,120.66,1302
20100901|2010-06-25 12:00,25,120.66,120.66,120.6,120.61,1601
20100901|2010-06-25 12:30,25,120.6,120.61,120.58,120.59,1203
20100901|2010-06-25 13:00,25,120.58,120.59,120.57,120.57,291
20100901|2010-06-25 13:30,25,120.57,120.58,120.56,120.57,211
20100901|2010-06-25 14:00,25,120.57,120.58,120.56,120.58,203
20100901|2010-06-25 14:30,25,120.58,120.6,120.56,120.57,216
20100901|2010-06-28 01:00,28,120.66,120.66,120.54,120.56,7513
20100901|2010-06-28 01:30,28,120.55,120.56,120.48,120.51,10723
20100901|2010-06-28 02:00,28,120.51,120.58,120.48,120.57,11563
20100901|2010-06-28 02:30,28,120.57,120.63,120.51,120.53,13133
20100901|2010-06-28 03:00,28,120.53,120.55,120.48,120.5,9947
20100901|2010-06-28 03:30,28,120.49,120.58,120.48,120.55,12078
20100901|2010-06-28 04:00,28,120.55,120.61,120.54,120.6,17410
20100901|2010-06-28 04:30,28,120.61,120.65,120.58,120.6,15620
20100901|2010-06-28 05:00,28,120.59,120.65,120.58,120.63,11122
20100901|2010-06-28 05:30,28,120.62,120.63,120.58,120.61,6893
20100901|2010-06-28 06:00,28,120.61,120.62,120.58,120.59,6839
20100901|2010-06-28 06:30,28,120.59,120.61,120.58,120.59,5888
20100901|2010-06-28 07:00,28,120.59,120.67,120.58,120.65,10173
20100901|2010-06-28 07:30,28,120.66,120.81,120.63,120.76,40499
20100901|2010-06-28 08:00,28,120.75,120.78,120.73,120.74,12947
20100901|2010-06-28 08:30,28,120.75,120.88,120.73,120.85,28154
20100901|2010-06-28 09:00,28,120.84,120.86,120.8,120.81,19138
20100901|2010-06-28 09:30,28,120.8,120.84,120.77,120.77,16507
20100901|2010-06-28 10:00,28,120.77,120.85,120.76,120.78,19415
20100901|2010-06-28 10:30,28,120.78,120.81,120.76,120.81,8112
20100901|2010-06-28 11:00,28,120.8,120.83,120.79,120.8,2344
20100901|2010-06-28 11:30,28,120.79,120.8,120.77,120.77,2074
20100901|2010-06-28 12:00,28,120.77,120.79,120.77,120.78,705
20100901|2010-06-28 12:30,28,120.77,120.79,120.77,120.78,448
20100901|2010-06-28 13:00,28,120.78,120.79,120.76,120.77,242
20100901|2010-06-28 13:30,28,120.77,120.8,120.77,120.78,249
20100901|2010-06-28 14:00,28,120.78,120.79,120.77,120.78,206
20100901|2010-06-28 14:30,28,120.78,120.82,120.78,120.8,364
20100901|2010-06-29 01:00,29,120.98,121.04,120.9,120.93,12216
20100901|2010-06-29 01:30,29,120.93,120.97,120.9,120.96,9461
20100901|2010-06-29 02:00,29,120.96,121.02,120.95,120.97,16144
20100901|2010-06-29 02:30,29,120.98,121.1,120.97,121.09,28640
20100901|2010-06-29 03:00,29,121.08,121.09,121.02,121.06,18386
20100901|2010-06-29 03:30,29,121.06,121.08,121,121.07,19651
20100901|2010-06-29 04:00,29,121.06,121.08,121,121.07,20920
20100901|2010-06-29 04:30,29,121.07,121.11,121.04,121.09,15891
20100901|2010-06-29 05:00,29,121.08,121.09,121.04,121.04,9050
20100901|2010-06-29 05:30,29,121.05,121.06,121.02,121.03,6420
20100901|2010-06-29 06:00,29,121.03,121.03,120.96,120.98,10404
20100901|2010-06-29 06:30,29,120.98,121.02,120.97,120.97,6887
20100901|2010-06-29 07:00,29,120.97,120.99,120.96,120.96,12654
20100901|2010-06-29 07:30,29,120.96,120.99,120.9,120.97,23438
20100901|2010-06-29 08:00,29,120.96,120.98,120.92,120.94,15560
20100901|2010-06-29 08:30,29,120.94,121.04,120.94,120.99,31993
20100901|2010-06-29 09:00,29,121.01,121.09,120.98,121.06,32413
20100901|2010-06-29 09:30,29,121.06,121.06,120.93,120.93,21394
20100901|2010-06-29 10:00,29,120.92,120.98,120.89,120.97,18078
20100901|2010-06-29 10:30,29,120.97,121.02,120.95,121.02,8456
20100901|2010-06-29 11:00,29,121.02,121.04,121.01,121.02,3330
20100901|2010-06-29 11:30,29,121.02,121.03,120.98,120.99,2854
20100901|2010-06-29 12:00,29,120.99,121.05,120.99,121.03,1141
20100901|2010-06-29 12:30,29,121.04,121.05,121.01,121.01,1950
20100901|2010-06-29 13:00,29,121.02,121.04,121,121.02,429
20100901|2010-06-29 13:30,29,121.02,121.04,121.02,121.03,60
20100901|2010-06-29 14:00,29,121.03,121.06,121.01,121.06,518
20100901|2010-06-29 14:30,29,121.05,121.08,121.03,121.06,448
20100901|2010-06-30 01:00,30,121.05,121.07,121,121.02,7696
20100901|2010-06-30 01:30,30,121.02,121.02,120.97,120.98,4914
20100901|2010-06-30 02:00,30,120.97,121.02,120.96,120.98,7925
20100901|2010-06-30 02:30,30,120.98,121.05,120.98,121.02,13869
20100901|2010-06-30 03:00,30,121.02,121.07,121.01,121.07,12908
20100901|2010-06-30 03:30,30,121.07,121.08,121.02,121.03,15096
20100901|2010-06-30 04:00,30,121.04,121.05,120.86,120.93,54148
20100901|2010-06-30 04:30,30,120.93,120.94,120.79,120.83,42212
20100901|2010-06-30 05:00,30,120.83,120.88,120.82,120.86,19992
20100901|2010-06-30 05:30,30,120.86,120.91,120.86,120.88,8730
20100901|2010-06-30 06:00,30,120.89,121,120.88,120.96,18872
20100901|2010-06-30 06:30,30,120.97,120.97,120.89,120.92,11079
20100901|2010-06-30 07:00,30,120.92,121.04,120.91,120.97,28782
20100901|2010-06-30 07:30,30,120.97,120.99,120.95,120.96,13107
20100901|2010-06-30 08:00,30,120.96,121,120.95,120.96,19657
20100901|2010-06-30 08:30,30,120.96,120.97,120.86,120.86,23884
20100901|2010-06-30 09:00,30,120.86,120.9,120.82,120.88,26267
20100901|2010-06-30 09:30,30,120.88,120.95,120.82,120.94,22594
20100901|2010-06-30 10:00,30,120.93,120.94,120.87,120.89,34029
20100901|2010-06-30 10:30,30,120.89,120.89,120.83,120.87,14922
20100901|2010-06-30 11:00,30,120.87,120.88,120.84,120.84,4514
20100901|2010-06-30 11:30,30,120.84,120.86,120.84,120.86,2182
20100901|2010-06-30 12:00,30,120.85,120.86,120.83,120.83,1386
20100901|2010-06-30 12:30,30,120.84,120.85,120.82,120.82,915
20100901|2010-06-30 13:00,30,120.81,120.86,120.81,120.85,815
20100901|2010-06-30 13:30,30,120.85,120.89,120.85,120.88,1153
20100901|2010-06-30 14:00,30,120.88,120.89,120.87,120.89,192
20100901|2010-06-30 14:30,30,120.9,120.94,120.89,120.94,775
20100901|2010-07-01 01:00,1,120.94,120.98,120.86,120.89,13576
20100901|2010-07-01 01:30,1,120.89,120.92,120.78,120.82,14526
20100901|2010-07-01 02:00,1,120.83,120.94,120.81,120.9,25644
20100901|2010-07-01 02:30,1,120.91,120.92,120.84,120.85,24999
20100901|2010-07-01 03:00,1,120.85,120.86,120.82,120.84,16813
20100901|2010-07-01 03:30,1,120.84,120.86,120.75,120.79,33736
20100901|2010-07-01 04:00,1,120.79,120.83,120.65,120.81,42000
20100901|2010-07-01 04:30,1,120.81,120.82,120.72,120.74,26832
20100901|2010-07-01 05:00,1,120.74,120.78,120.57,120.63,30856
20100901|2010-07-01 05:30,1,120.62,120.66,120.5,120.54,29121
20100901|2010-07-01 06:00,1,120.54,120.65,120.52,120.64,36070
20100901|2010-07-01 06:30,1,120.65,120.71,120.61,120.71,16611
20100901|2010-07-01 07:00,1,120.71,120.78,120.7,120.73,30589
20100901|2010-07-01 07:30,1,120.73,120.78,120.64,120.64,32523
20100901|2010-07-01 08:00,1,120.64,120.71,120.61,120.7,22224
20100901|2010-07-01 08:30,1,120.7,120.72,120.65,120.7,22928
20100901|2010-07-01 09:00,1,120.7,120.84,120.7,120.78,49994
20100901|2010-07-01 09:30,1,120.78,120.83,120.76,120.81,37794
20100901|2010-07-01 10:00,1,120.82,120.84,120.78,120.8,31805
20100901|2010-07-01 10:30,1,120.81,120.81,120.74,120.77,12776
20100901|2010-07-01 11:00,1,120.77,120.83,120.76,120.8,4530
20100901|2010-07-01 11:30,1,120.81,120.81,120.77,120.8,2925
20100901|2010-07-01 12:00,1,120.8,120.8,120.76,120.78,1462
20100901|2010-07-01 12:30,1,120.77,120.79,120.76,120.77,355
20100901|2010-07-01 13:00,1,120.77,120.79,120.77,120.79,489
20100901|2010-07-01 13:30,1,120.79,120.81,120.77,120.78,624
20100901|2010-07-01 14:00,1,120.77,120.77,120.76,120.76,438
20100901|2010-07-01 14:30,1,120.76,120.77,120.75,120.75,403
20100901|2010-07-02 01:00,2,120.76,120.85,120.71,120.84,8101
20100901|2010-07-02 01:30,2,120.84,120.9,120.81,120.83,12185
20100901|2010-07-02 02:00,2,120.83,120.85,120.76,120.84,19307
20100901|2010-07-02 02:30,2,120.84,120.9,120.84,120.88,19174
20100901|2010-07-02 03:00,2,120.88,120.89,120.81,120.82,14677
20100901|2010-07-02 03:30,2,120.82,120.84,120.74,120.78,17863
20100901|2010-07-02 04:00,2,120.78,120.81,120.76,120.8,11906
20100901|2010-07-02 04:30,2,120.8,120.81,120.77,120.77,9514
20100901|2010-07-02 05:00,2,120.77,120.77,120.74,120.76,11585
20100901|2010-07-02 05:30,2,120.76,120.78,120.72,120.75,7508
20100901|2010-07-02 06:00,2,120.74,120.77,120.72,120.74,10508
20100901|2010-07-02 06:30,2,120.74,120.75,120.7,120.74,6678
20100901|2010-07-02 07:00,2,120.74,120.82,120.72,120.81,20080
20100901|2010-07-02 07:30,2,120.81,120.84,120.66,120.76,51347
20100901|2010-07-02 08:00,2,120.76,120.76,120.6,120.63,25671
20100901|2010-07-02 08:30,2,120.62,120.68,120.55,120.65,40000
20100901|2010-07-02 09:00,2,120.66,120.77,120.65,120.71,26703
20100901|2010-07-02 09:30,2,120.71,120.79,120.69,120.76,19662
20100901|2010-07-02 10:00,2,120.77,120.77,120.71,120.76,14944
20100901|2010-07-02 10:30,2,120.76,120.84,120.75,120.8,11906
20100901|2010-07-02 11:00,2,120.8,120.83,120.78,120.82,2222
20100901|2010-07-02 11:30,2,120.82,120.84,120.81,120.84,1434
20100901|2010-07-02 12:00,2,120.84,120.87,120.84,120.85,1155
20100901|2010-07-02 12:30,2,120.85,120.85,120.82,120.83,282
20100901|2010-07-02 13:00,2,120.83,120.85,120.81,120.85,173
20100901|2010-07-02 13:30,2,120.83,120.83,120.81,120.81,89
20100901|2010-07-02 14:00,2,120.82,120.82,120.76,120.77,442
20100901|2010-07-02 14:30,2,120.76,120.78,120.74,120.78,431
20100901|2010-07-05 01:00,5,120.79,120.86,120.76,120.83,5482
20100901|2010-07-05 01:30,5,120.83,120.84,120.82,120.83,2764
20100901|2010-07-05 02:00,5,120.83,120.93,120.79,120.92,8414
20100901|2010-07-05 02:30,5,120.93,121.03,120.92,121,23406
20100901|2010-07-05 03:00,5,121.01,121.02,120.97,120.98,12279
20100901|2010-07-05 03:30,5,120.98,120.99,120.92,120.93,9876
20100901|2010-07-05 04:00,5,120.93,120.95,120.9,120.92,14415
20100901|2010-07-05 04:30,5,120.92,120.92,120.88,120.92,8556
20100901|2010-07-05 05:00,5,120.91,120.92,120.88,120.88,6968
20100901|2010-07-05 05:30,5,120.89,120.9,120.85,120.89,10691
20100901|2010-07-05 06:00,5,120.9,120.92,120.89,120.91,6465
20100901|2010-07-05 06:30,5,120.91,120.92,120.89,120.91,5730
20100901|2010-07-05 07:00,5,120.91,120.96,120.9,120.95,7195
20100901|2010-07-05 07:30,5,120.95,120.98,120.93,120.97,7410
20100901|2010-07-05 08:00,5,120.96,120.98,120.93,120.97,3935
20100901|2010-07-05 08:30,5,120.97,120.98,120.92,120.93,7005
20100901|2010-07-05 09:00,5,120.93,120.96,120.93,120.94,5279
20100901|2010-07-05 09:30,5,120.95,120.97,120.93,120.95,8476
20100901|2010-07-05 10:00,5,120.96,120.97,120.92,120.95,8183
20100901|2010-07-05 10:30,5,120.95,120.96,120.94,120.94,3562
20100901|2010-07-05 11:00,5,120.94,120.96,120.94,120.96,1180
20100901|2010-07-05 11:30,5,120.95,120.98,120.95,120.95,620
20100901|2010-07-05 12:00,5,120.95,120.95,120.93,120.93,234
20100901|2010-07-05 12:30,5,120.93,120.94,120.93,120.94,106
20100901|2010-07-05 13:00,5,120.94,120.94,120.94,120.94,44
20100901|2010-07-05 13:30,5,120.95,120.95,120.95,120.95,5
20100901|2010-07-05 14:00,5,120.95,120.95,120.93,120.93,35
20100901|2010-07-05 14:30,5,120.93,120.94,120.92,120.93,131
20100901|2010-07-06 01:00,6,120.9,120.93,120.88,120.89,7195
20100901|2010-07-06 01:30,6,120.89,120.9,120.82,120.85,6630
20100901|2010-07-06 02:00,6,120.86,120.89,120.75,120.78,14333
20100901|2010-07-06 02:30,6,120.77,120.77,120.64,120.7,41240
20100901|2010-07-06 03:00,6,120.7,120.75,120.68,120.74,13057
20100901|2010-07-06 03:30,6,120.74,120.74,120.67,120.7,16748
20100901|2010-07-06 04:00,6,120.71,120.72,120.65,120.67,17155
20100901|2010-07-06 04:30,6,120.67,120.7,120.61,120.67,21054
20100901|2010-07-06 05:00,6,120.67,120.67,120.57,120.59,18605
20100901|2010-07-06 05:30,6,120.59,120.62,120.53,120.6,23120
20100901|2010-07-06 06:00,6,120.61,120.62,120.58,120.6,12385
20100901|2010-07-06 06:30,6,120.59,120.65,120.58,120.63,8023
20100901|2010-07-06 07:00,6,120.64,120.67,120.58,120.6,13148
20100901|2010-07-06 07:30,6,120.61,120.64,120.6,120.62,7369
20100901|2010-07-06 08:00,6,120.62,120.63,120.58,120.59,12552
20100901|2010-07-06 08:30,6,120.59,120.63,120.58,120.61,21692
20100901|2010-07-06 09:00,6,120.62,120.68,120.55,120.66,36742
20100901|2010-07-06 09:30,6,120.65,120.68,120.62,120.63,18529
20100901|2010-07-06 10:00,6,120.64,120.74,120.62,120.71,21609
20100901|2010-07-06 10:30,6,120.72,120.72,120.66,120.66,7595
20100901|2010-07-06 11:00,6,120.67,120.73,120.66,120.73,4254
20100901|2010-07-06 11:30,6,120.73,120.79,120.71,120.79,3666
20100901|2010-07-06 12:00,6,120.78,120.79,120.77,120.78,1272
20100901|2010-07-06 12:30,6,120.77,120.82,120.76,120.82,1311
20100901|2010-07-06 13:00,6,120.82,120.85,120.81,120.82,501
20100901|2010-07-06 13:30,6,120.81,120.83,120.8,120.82,109
20100901|2010-07-06 14:00,6,120.83,120.85,120.82,120.82,312
20100901|2010-07-06 14:30,6,120.82,120.83,120.79,120.8,243
20100901|2010-07-07 01:00,7,120.79,120.95,120.79,120.86,14426
20100901|2010-07-07 01:30,7,120.86,120.87,120.81,120.83,7062
20100901|2010-07-07 02:00,7,120.83,120.88,120.81,120.85,10558
20100901|2010-07-07 02:30,7,120.85,120.9,120.83,120.84,20739
20100901|2010-07-07 03:00,7,120.84,120.86,120.8,120.82,13362
20100901|2010-07-07 03:30,7,120.83,120.85,120.79,120.82,23156
20100901|2010-07-07 04:00,7,120.82,120.84,120.8,120.81,19445
20100901|2010-07-07 04:30,7,120.81,120.83,120.8,120.81,6417
20100901|2010-07-07 05:00,7,120.81,120.83,120.81,120.83,7112
20100901|2010-07-07 05:30,7,120.83,120.83,120.78,120.79,16356
20100901|2010-07-07 06:00,7,120.78,120.79,120.74,120.76,14110
20100901|2010-07-07 06:30,7,120.75,120.78,120.72,120.77,13097
20100901|2010-07-07 07:00,7,120.78,120.81,120.77,120.79,17042
20100901|2010-07-07 07:30,7,120.79,120.8,120.73,120.75,20058
20100901|2010-07-07 08:00,7,120.74,120.77,120.72,120.77,20360
20100901|2010-07-07 08:30,7,120.78,120.8,120.75,120.76,26689
20100901|2010-07-07 09:00,7,120.75,120.77,120.64,120.65,33885
20100901|2010-07-07 09:30,7,120.65,120.67,120.6,120.63,23235
20100901|2010-07-07 10:00,7,120.63,120.67,120.57,120.59,22960
20100901|2010-07-07 10:30,7,120.59,120.62,120.55,120.6,9676
20100901|2010-07-07 11:00,7,120.6,120.62,120.59,120.6,4056
20100901|2010-07-07 11:30,7,120.6,120.62,120.6,120.61,2010
20100901|2010-07-07 12:00,7,120.61,120.61,120.56,120.56,1810
20100901|2010-07-07 12:30,7,120.58,120.6,120.57,120.58,297
20100901|2010-07-07 13:00,7,120.58,120.58,120.56,120.58,306
20100901|2010-07-07 13:30,7,120.58,120.59,120.57,120.57,293
20100901|2010-07-07 14:00,7,120.57,120.57,120.55,120.55,727
20100901|2010-07-07 14:30,7,120.55,120.57,120.55,120.56,502
20100901|2010-07-08 01:00,8,120.57,120.57,120.35,120.4,17511
20100901|2010-07-08 01:30,8,120.4,120.47,120.35,120.46,26776
20100901|2010-07-08 02:00,8,120.46,120.49,120.42,120.48,18373
20100901|2010-07-08 02:30,8,120.47,120.54,120.47,120.53,15199
20100901|2010-07-08 03:00,8,120.52,120.61,120.52,120.57,19371
20100901|2010-07-08 03:30,8,120.57,120.66,120.56,120.64,22374
20100901|2010-07-08 04:00,8,120.65,120.66,120.61,120.63,17236
20100901|2010-07-08 04:30,8,120.63,120.68,120.63,120.65,16893
20100901|2010-07-08 05:00,8,120.64,120.68,120.62,120.66,17929
20100901|2010-07-08 05:30,8,120.65,120.67,120.61,120.61,14882
20100901|2010-07-08 06:00,8,120.62,120.63,120.59,120.6,10054
20100901|2010-07-08 06:30,8,120.59,120.64,120.59,120.59,10642
20100901|2010-07-08 07:00,8,120.59,120.59,120.55,120.56,12014
20100901|2010-07-08 07:30,8,120.56,120.56,120.34,120.38,47312
20100901|2010-07-08 08:00,8,120.38,120.42,120.32,120.34,40540
20100901|2010-07-08 08:30,8,120.34,120.41,120.29,120.39,33440
20100901|2010-07-08 09:00,8,120.39,120.44,120.33,120.34,37338
20100901|2010-07-08 09:30,8,120.33,120.36,120.26,120.35,23307
20100901|2010-07-08 10:00,8,120.36,120.45,120.35,120.38,25644
20100901|2010-07-08 10:30,8,120.38,120.44,120.37,120.43,8561
20100901|2010-07-08 11:00,8,120.44,120.44,120.39,120.4,3125
20100901|2010-07-08 11:30,8,120.4,120.44,120.4,120.42,2021
20100901|2010-07-08 12:00,8,120.42,120.43,120.38,120.42,745
20100901|2010-07-08 12:30,8,120.41,120.43,120.41,120.42,848
20100901|2010-07-08 13:00,8,120.42,120.44,120.42,120.44,150
20100901|2010-07-08 13:30,8,120.44,120.44,120.42,120.42,95
20100901|2010-07-08 14:00,8,120.43,120.45,120.43,120.43,218
20100901|2010-07-08 14:30,8,120.42,120.45,120.4,120.43,671
20100901|2010-07-09 01:00,9,120.38,120.41,120.33,120.37,5006
20100901|2010-07-09 01:30,9,120.37,120.38,120.25,120.27,11585
20100901|2010-07-09 02:00,9,120.28,120.33,120.26,120.3,20512
20100901|2010-07-09 02:30,9,120.3,120.37,120.3,120.35,11206
20100901|2010-07-09 03:00,9,120.35,120.35,120.27,120.29,18643
20100901|2010-07-09 03:30,9,120.29,120.35,120.28,120.3,22386
20100901|2010-07-09 04:00,9,120.3,120.32,120.11,120.14,36554
20100901|2010-07-09 04:30,9,120.15,120.17,120.05,120.1,39198
20100901|2010-07-09 05:00,9,120.1,120.2,120.06,120.19,25794
20100901|2010-07-09 05:30,9,120.2,120.21,120.14,120.16,15468
20100901|2010-07-09 06:00,9,120.15,120.16,120.1,120.15,9592
20100901|2010-07-09 06:30,9,120.15,120.27,120.13,120.24,15765
20100901|2010-07-09 07:00,9,120.25,120.36,120.23,120.33,33507
20100901|2010-07-09 07:30,9,120.34,120.44,120.32,120.33,45510
20100901|2010-07-09 08:00,9,120.32,120.35,120.28,120.33,19539
20100901|2010-07-09 08:30,9,120.32,120.35,120.29,120.3,14645
20100901|2010-07-09 09:00,9,120.29,120.3,120.25,120.29,20745
20100901|2010-07-09 09:30,9,120.29,120.32,120.26,120.31,16160
20100901|2010-07-09 10:00,9,120.31,120.33,120.29,120.32,12925
20100901|2010-07-09 10:30,9,120.31,120.32,120.27,120.29,14040
20100901|2010-07-09 11:00,9,120.29,120.3,120.26,120.26,2712
20100901|2010-07-09 11:30,9,120.27,120.28,120.25,120.26,926
20100901|2010-07-09 12:00,9,120.25,120.29,120.25,120.27,782
20100901|2010-07-09 12:30,9,120.28,120.29,120.27,120.28,172
20100901|2010-07-09 13:00,9,120.27,120.29,120.27,120.28,109
20100901|2010-07-09 13:30,9,120.29,120.29,120.26,120.27,504
20100901|2010-07-09 14:00,9,120.27,120.27,120.25,120.27,375
20100901|2010-07-09 14:30,9,120.27,120.3,120.27,120.29,541
20100901|2010-07-12 01:00,12,120.29,120.37,120.27,120.37,7072
20100901|2010-07-12 01:30,12,120.37,120.38,120.32,120.33,3929
20100901|2010-07-12 02:00,12,120.33,120.39,120.29,120.37,11432
20100901|2010-07-12 02:30,12,120.38,120.5,120.35,120.44,30397
20100901|2010-07-12 03:00,12,120.44,120.46,120.43,120.44,8617
20100901|2010-07-12 03:30,12,120.44,120.73,120.44,120.58,42119
20100901|2010-07-12 04:00,12,120.57,120.61,120.54,120.58,17484
20100901|2010-07-12 04:30,12,120.58,120.64,120.57,120.61,17626
20100901|2010-07-12 05:00,12,120.62,120.65,120.58,120.6,16954
20100901|2010-07-12 05:30,12,120.6,120.65,120.6,120.63,8579
20100901|2010-07-12 06:00,12,120.63,120.63,120.58,120.61,8523
20100901|2010-07-12 06:30,12,120.61,120.62,120.55,120.58,9359
20100901|2010-07-12 07:00,12,120.58,120.6,120.56,120.59,12192
20100901|2010-07-12 07:30,12,120.59,120.6,120.56,120.6,10874
20100901|2010-07-12 08:00,12,120.6,120.62,120.56,120.58,10058
20100901|2010-07-12 08:30,12,120.58,120.61,120.55,120.56,18386
20100901|2010-07-12 09:00,12,120.56,120.6,120.54,120.59,23323
20100901|2010-07-12 09:30,12,120.59,120.6,120.54,120.59,22131
20100901|2010-07-12 10:00,12,120.58,120.68,120.58,120.65,25437
20100901|2010-07-12 10:30,12,120.65,120.68,120.64,120.64,6922
20100901|2010-07-12 11:00,12,120.65,120.66,120.64,120.65,8128
20100901|2010-07-12 11:30,12,120.64,120.66,120.63,120.65,1647
20100901|2010-07-12 12:00,12,120.65,120.65,120.6,120.65,1908
20100901|2010-07-12 12:30,12,120.64,120.69,120.64,120.66,1370
20100901|2010-07-12 13:00,12,120.66,120.68,120.65,120.66,572
20100901|2010-07-12 13:30,12,120.66,120.66,120.63,120.63,583
20100901|2010-07-12 14:00,12,120.63,120.64,120.63,120.63,53
20100901|2010-07-12 14:30,12,120.62,120.63,120.6,120.63,550
20100901|2010-07-13 01:00,13,120.6,120.65,120.59,120.63,6748
20100901|2010-07-13 01:30,13,120.63,120.68,120.62,120.65,6321
20100901|2010-07-13 02:00,13,120.66,120.72,120.58,120.64,26919
20100901|2010-07-13 02:30,13,120.65,120.68,120.59,120.6,21533
20100901|2010-07-13 03:00,13,120.59,120.61,120.55,120.58,24951
20100901|2010-07-13 03:30,13,120.57,120.58,120.51,120.55,22042
20100901|2010-07-13 04:00,13,120.56,120.6,120.41,120.43,34018
20100901|2010-07-13 04:30,13,120.42,120.44,120.38,120.43,29582
20100901|2010-07-13 05:00,13,120.42,120.5,120.42,120.46,16884
20100901|2010-07-13 05:30,13,120.46,120.53,120.44,120.51,10563
20100901|2010-07-13 06:00,13,120.52,120.55,120.48,120.49,13354
20100901|2010-07-13 06:30,13,120.48,120.52,120.45,120.51,10726
20100901|2010-07-13 07:00,13,120.51,120.52,120.44,120.47,13793
20100901|2010-07-13 07:30,13,120.47,120.51,120.45,120.49,14000
20100901|2010-07-13 08:00,13,120.48,120.5,120.42,120.49,14940
20100901|2010-07-13 08:30,13,120.49,120.5,120.44,120.47,17603
20100901|2010-07-13 09:00,13,120.47,120.47,120.41,120.44,16635
20100901|2010-07-13 09:30,13,120.44,120.48,120.44,120.46,13667
20100901|2010-07-13 10:00,13,120.46,120.47,120.39,120.41,15380
20100901|2010-07-13 10:30,13,120.4,120.41,120.32,120.34,17677
20100901|2010-07-13 11:00,13,120.34,120.35,120.32,120.33,6114
20100901|2010-07-13 11:30,13,120.33,120.37,120.33,120.35,3151
20100901|2010-07-13 12:00,13,120.35,120.35,120.29,120.33,3973
20100901|2010-07-13 12:30,13,120.34,120.34,120.29,120.32,481
20100901|2010-07-13 13:00,13,120.31,120.32,120.29,120.32,436
20100901|2010-07-13 13:30,13,120.31,120.32,120.31,120.31,18
20100901|2010-07-13 14:00,13,120.31,120.32,120.31,120.32,214
20100901|2010-07-13 14:30,13,120.31,120.33,120.3,120.32,292
20100901|2010-07-14 01:00,14,120.28,120.33,120.28,120.32,5536
20100901|2010-07-14 01:30,14,120.32,120.38,120.3,120.34,8952
20100901|2010-07-14 02:00,14,120.34,120.37,120.32,120.35,11796
20100901|2010-07-14 02:30,14,120.35,120.35,120.29,120.3,18470
20100901|2010-07-14 03:00,14,120.3,120.32,120.22,120.26,28183
20100901|2010-07-14 03:30,14,120.25,120.27,120.21,120.21,33133
20100901|2010-07-14 04:00,14,120.22,120.3,120.22,120.29,31817
20100901|2010-07-14 04:30,14,120.28,120.35,120.26,120.34,25346
20100901|2010-07-14 05:00,14,120.34,120.35,120.3,120.31,19848
20100901|2010-07-14 05:30,14,120.31,120.42,120.31,120.4,20563
20100901|2010-07-14 06:00,14,120.4,120.42,120.31,120.31,18015
20100901|2010-07-14 06:30,14,120.32,120.34,120.3,120.3,10023
20100901|2010-07-14 07:00,14,120.3,120.37,120.29,120.32,13909
20100901|2010-07-14 07:30,14,120.32,120.34,120.23,120.27,33003
20100901|2010-07-14 08:00,14,120.29,120.44,120.27,120.33,35502
20100901|2010-07-14 08:30,14,120.33,120.35,120.27,120.3,20763
20100901|2010-07-14 09:00,14,120.31,120.37,120.28,120.3,20445
20100901|2010-07-14 09:30,14,120.3,120.3,120.17,120.18,26490
20100901|2010-07-14 10:00,14,120.17,120.22,120.15,120.18,21050
20100901|2010-07-14 10:30,14,120.18,120.2,120.16,120.2,8276
20100901|2010-07-14 11:00,14,120.2,120.21,120.16,120.17,4095
20100901|2010-07-14 11:30,14,120.17,120.19,120.16,120.18,1603
20100901|2010-07-14 12:00,14,120.18,120.22,120.18,120.2,1501
20100901|2010-07-14 12:30,14,120.2,120.24,120.2,120.22,1174
20100901|2010-07-14 13:00,14,120.23,120.31,120.22,120.29,2437
20100901|2010-07-14 13:30,14,120.29,120.3,120.27,120.29,284
20100901|2010-07-14 14:00,14,120.28,120.32,120.28,120.3,728
20100901|2010-07-14 14:30,14,120.3,120.32,120.28,120.32,284
20100901|2010-07-15 01:00,15,120.32,120.33,120.28,120.31,8085
20100901|2010-07-15 01:30,15,120.31,120.33,120.28,120.28,6058
20100901|2010-07-15 02:00,15,120.28,120.29,120.22,120.27,25330
20100901|2010-07-15 02:30,15,120.27,120.31,120.23,120.23,15326
20100901|2010-07-15 03:00,15,120.23,120.27,120.22,120.24,21199
20100901|2010-07-15 03:30,15,120.23,120.23,120.1,120.15,45344
20100901|2010-07-15 04:00,15,120.15,120.17,120.12,120.16,22503
20100901|2010-07-15 04:30,15,120.16,120.18,120.11,120.11,15412
20100901|2010-07-15 05:00,15,120.12,120.17,120.1,120.14,15862
20100901|2010-07-15 05:30,15,120.14,120.14,119.91,119.97,70699
20100901|2010-07-15 06:00,15,119.97,120.02,119.94,119.97,23230
20100901|2010-07-15 06:30,15,119.97,120.04,119.95,120,18682
20100901|2010-07-15 07:00,15,120,120.01,119.97,119.97,13571
20100901|2010-07-15 07:30,15,119.96,120.1,119.95,120.1,33136
20100901|2010-07-15 08:00,15,120.1,120.12,119.97,120.06,30569
20100901|2010-07-15 08:30,15,120.07,120.1,120.06,120.06,19523
20100901|2010-07-15 09:00,15,120.07,120.21,120.06,120.15,46140
20100901|2010-07-15 09:30,15,120.15,120.19,120.11,120.14,22339
20100901|2010-07-15 10:00,15,120.14,120.21,120.12,120.13,20026
20100901|2010-07-15 10:30,15,120.12,120.16,120.09,120.15,10681
20100901|2010-07-15 11:00,15,120.16,120.16,120.14,120.16,5845
20100901|2010-07-15 11:30,15,120.16,120.16,120.12,120.14,2679
20100901|2010-07-15 12:00,15,120.14,120.14,120.12,120.13,631
20100901|2010-07-15 12:30,15,120.13,120.13,120.12,120.13,240
20100901|2010-07-15 13:00,15,120.14,120.16,120.13,120.14,482
20100901|2010-07-15 13:30,15,120.13,120.17,120.13,120.17,352
20100901|2010-07-15 14:00,15,120.16,120.17,120.15,120.16,182
20100901|2010-07-15 14:30,15,120.15,120.15,120.11,120.13,354
20100901|2010-07-16 01:00,16,120.18,120.24,120.17,120.21,6301
20100901|2010-07-16 01:30,16,120.21,120.22,120.11,120.13,5180
20100901|2010-07-16 02:00,16,120.13,120.13,119.99,120.03,31928
20100901|2010-07-16 02:30,16,120.03,120.05,120.01,120.03,14894
20100901|2010-07-16 03:00,16,120.02,120.09,120.01,120.07,16004
20100901|2010-07-16 03:30,16,120.08,120.08,120.03,120.08,12844
20100901|2010-07-16 04:00,16,120.08,120.12,120.04,120.09,13365
20100901|2010-07-16 04:30,16,120.09,120.1,119.97,119.99,21734
20100901|2010-07-16 05:00,16,119.99,120.05,119.99,120.02,16123
20100901|2010-07-16 05:30,16,120.02,120.03,119.98,120.02,9433
20100901|2010-07-16 06:00,16,120.02,120.02,119.99,120,5973
20100901|2010-07-16 06:30,16,119.99,120.03,119.98,120.03,14051
20100901|2010-07-16 07:00,16,120.02,120.06,120,120.03,10202
20100901|2010-07-16 07:30,16,120.03,120.03,119.94,120.03,27307
20100901|2010-07-16 08:00,16,120.03,120.07,120.01,120.04,18879
20100901|2010-07-16 08:30,16,120.05,120.19,120.04,120.15,30741
20100901|2010-07-16 09:00,16,120.16,120.29,120.14,120.2,53884
20100901|2010-07-16 09:30,16,120.19,120.23,120.16,120.22,21893
20100901|2010-07-16 10:00,16,120.22,120.34,120.21,120.28,22693
20100901|2010-07-16 10:30,16,120.27,120.32,120.27,120.29,9947
20100901|2010-07-16 11:00,16,120.29,120.29,120.23,120.25,5745
20100901|2010-07-16 11:30,16,120.25,120.25,120.23,120.25,1276
20100901|2010-07-16 12:00,16,120.24,120.26,120.24,120.26,376
20100901|2010-07-16 12:30,16,120.25,120.25,120.23,120.24,354
20100901|2010-07-16 13:00,16,120.24,120.25,120.23,120.24,267
20100901|2010-07-16 13:30,16,120.24,120.24,120.21,120.22,539
20100901|2010-07-16 14:00,16,120.21,120.22,120.21,120.21,588
20100901|2010-07-16 14:30,16,120.21,120.22,120.19,120.21,468
20100901|2010-07-19 01:00,19,120.19,120.32,120.18,120.29,8449
20100901|2010-07-19 01:30,19,120.29,120.31,120.24,120.3,6582
20100901|2010-07-19 02:00,19,120.31,120.39,120.27,120.31,39604
20100901|2010-07-19 02:30,19,120.31,120.36,120.13,120.18,37011
20100901|2010-07-19 03:00,19,120.18,120.19,120.09,120.12,26997
20100901|2010-07-19 03:30,19,120.12,120.16,120.1,120.14,14032
20100901|2010-07-19 04:00,19,120.13,120.15,120,120.04,31924
20100901|2010-07-19 04:30,19,120.04,120.08,120.02,120.06,15818
20100901|2010-07-19 05:00,19,120.06,120.07,120,120,5867
20100901|2010-07-19 05:30,19,120.01,120.02,119.86,119.9,38051
20100901|2010-07-19 06:00,19,119.9,119.93,119.86,119.92,14966
20100901|2010-07-19 06:30,19,119.93,119.97,119.92,119.92,11891
20100901|2010-07-19 07:00,19,119.92,119.99,119.91,119.95,18968
20100901|2010-07-19 07:30,19,119.95,119.97,119.91,119.92,13215
20100901|2010-07-19 08:00,19,119.93,119.96,119.89,119.92,8399
20100901|2010-07-19 08:30,19,119.92,119.93,119.84,119.89,23241
20100901|2010-07-19 09:00,19,119.9,120.02,119.85,120.01,25402
20100901|2010-07-19 09:30,19,120.01,120.02,119.93,119.99,18430
20100901|2010-07-19 10:00,19,120,120,119.9,119.91,24045
20100901|2010-07-19 10:30,19,119.91,119.94,119.87,119.87,7927
20100901|2010-07-19 11:00,19,119.86,119.91,119.86,119.89,5163
20100901|2010-07-19 11:30,19,119.9,119.93,119.9,119.92,1947
20100901|2010-07-19 12:00,19,119.92,119.92,119.89,119.89,1668
20100901|2010-07-19 12:30,19,119.88,119.9,119.88,119.88,284
20100901|2010-07-19 13:00,19,119.88,119.88,119.87,119.87,118
20100901|2010-07-19 13:30,19,119.88,119.88,119.87,119.88,175
20100901|2010-07-19 14:00,19,119.87,119.88,119.84,119.88,439
20100901|2010-07-19 14:30,19,119.88,119.88,119.85,119.88,226
20100901|2010-07-20 01:00,20,119.86,119.95,119.82,119.92,9431
20100901|2010-07-20 01:30,20,119.93,120,119.91,119.98,6870
20100901|2010-07-20 02:00,20,119.97,120.01,119.93,119.93,17405
20100901|2010-07-20 02:30,20,119.93,119.96,119.87,119.93,13676
20100901|2010-07-20 03:00,20,119.93,119.99,119.93,119.96,13202
20100901|2010-07-20 03:30,20,119.97,120.01,119.93,119.99,14987
20100901|2010-07-20 04:00,20,119.99,120.03,119.95,120.03,13374
20100901|2010-07-20 04:30,20,120.03,120.11,119.98,120.08,26021
20100901|2010-07-20 05:00,20,120.08,120.17,120.07,120.17,24866
20100901|2010-07-20 05:30,20,120.16,120.19,120.09,120.11,20088
20100901|2010-07-20 06:00,20,120.11,120.11,120.05,120.09,11732
20100901|2010-07-20 06:30,20,120.08,120.1,120.05,120.06,11260
20100901|2010-07-20 07:00,20,120.06,120.11,120.04,120.09,28666
20100901|2010-07-20 07:30,20,120.09,120.1,120.03,120.06,23803
20100901|2010-07-20 08:00,20,120.06,120.1,120.03,120.09,12411
20100901|2010-07-20 08:30,20,120.09,120.14,120.06,120.11,20796
20100901|2010-07-20 09:00,20,120.11,120.19,120.07,120.09,22661
20100901|2010-07-20 09:30,20,120.09,120.11,120.01,120.09,23935
20100901|2010-07-20 10:00,20,120.1,120.1,120.03,120.05,16360
20100901|2010-07-20 10:30,20,120.05,120.09,120.04,120.08,7669
20100901|2010-07-20 11:00,20,120.08,120.09,120.06,120.08,2826
20100901|2010-07-20 11:30,20,120.08,120.09,120.06,120.07,2254
20100901|2010-07-20 12:00,20,120.07,120.07,120.04,120.04,577
20100901|2010-07-20 12:30,20,120.04,120.04,120.01,120.01,1606
20100901|2010-07-20 13:00,20,120.02,120.05,120.02,120.04,354
20100901|2010-07-20 13:30,20,120.03,120.04,120.01,120.02,229
20100901|2010-07-20 14:00,20,120.03,120.03,120,120,650
20100901|2010-07-20 14:30,20,120,120.02,120,120.01,150
20100901|2010-07-21 01:00,21,120.03,120.06,119.98,120.01,8885
20100901|2010-07-21 01:30,21,120,120.05,119.97,120.04,4715
20100901|2010-07-21 02:00,21,120.05,120.07,120.01,120.06,11887
20100901|2010-07-21 02:30,21,120.06,120.11,120.04,120.08,12339
20100901|2010-07-21 03:00,21,120.09,120.17,120.09,120.14,21979
20100901|2010-07-21 03:30,21,120.14,120.14,120.09,120.12,19249
20100901|2010-07-21 04:00,21,120.11,120.22,120.08,120.2,37686
20100901|2010-07-21 04:30,21,120.2,120.22,120.16,120.18,13029
20100901|2010-07-21 05:00,21,120.19,120.27,120.18,120.25,13932
20100901|2010-07-21 05:30,21,120.25,120.28,120.2,120.22,18630
20100901|2010-07-21 06:00,21,120.21,120.22,120.15,120.15,11568
20100901|2010-07-21 06:30,21,120.16,120.19,120.14,120.16,15755
20100901|2010-07-21 07:00,21,120.16,120.23,120.14,120.22,17003
20100901|2010-07-21 07:30,21,120.23,120.23,120.16,120.17,11569
20100901|2010-07-21 08:00,21,120.17,120.23,120.15,120.22,16487
20100901|2010-07-21 08:30,21,120.22,120.27,120.21,120.24,20529
20100901|2010-07-21 09:00,21,120.24,120.28,120.21,120.23,18988
20100901|2010-07-21 09:30,21,120.23,120.24,120.2,120.21,14523
20100901|2010-07-21 10:00,21,120.2,120.24,120.19,120.22,14664
20100901|2010-07-21 10:30,21,120.22,120.27,120.22,120.25,9223
20100901|2010-07-21 11:00,21,120.25,120.27,120.24,120.26,4633
20100901|2010-07-21 11:30,21,120.25,120.27,120.24,120.26,2811
20100901|2010-07-21 12:00,21,120.25,120.26,120.25,120.26,846
20100901|2010-07-21 12:30,21,120.26,120.27,120.25,120.27,171
20100901|2010-07-21 13:00,21,120.27,120.37,120.23,120.33,4865
20100901|2010-07-21 13:30,21,120.34,120.36,120.33,120.35,1697
20100901|2010-07-21 14:00,21,120.35,120.37,120.33,120.37,650
20100901|2010-07-21 14:30,21,120.37,120.45,120.35,120.42,3451
20100901|2010-07-22 01:00,22,120.39,120.6,120.39,120.55,24259
20100901|2010-07-22 01:30,22,120.55,120.55,120.47,120.48,11083
20100901|2010-07-22 02:00,22,120.48,120.49,120.43,120.44,19424
20100901|2010-07-22 02:30,22,120.44,120.48,120.42,120.44,14956
20100901|2010-07-22 03:00,22,120.45,120.47,120.42,120.44,15512
20100901|2010-07-22 03:30,22,120.43,120.44,120.31,120.32,29291
20100901|2010-07-22 04:00,22,120.32,120.37,120.3,120.35,18094
20100901|2010-07-22 04:30,22,120.35,120.37,120.33,120.36,11185
20100901|2010-07-22 05:00,22,120.36,120.38,120.36,120.36,7237
20100901|2010-07-22 05:30,22,120.37,120.37,120.32,120.34,14398
20100901|2010-07-22 06:00,22,120.34,120.35,120.29,120.3,12102
20100901|2010-07-22 06:30,22,120.3,120.3,120.19,120.22,32888
20100901|2010-07-22 07:00,22,120.23,120.25,120.2,120.22,14532
20100901|2010-07-22 07:30,22,120.22,120.25,120.18,120.25,24919
20100901|2010-07-22 08:00,22,120.25,120.32,120.25,120.28,21992
20100901|2010-07-22 08:30,22,120.28,120.28,120.21,120.22,18544
20100901|2010-07-22 09:00,22,120.21,120.22,120.15,120.21,32028
20100901|2010-07-22 09:30,22,120.21,120.29,120.21,120.28,20374
20100901|2010-07-22 10:00,22,120.28,120.32,120.16,120.2,23580
20100901|2010-07-22 10:30,22,120.2,120.27,120.18,120.26,10785
20100901|2010-07-22 11:00,22,120.26,120.27,120.24,120.26,3741
20100901|2010-07-22 11:30,22,120.27,120.3,120.26,120.28,2262
20100901|2010-07-22 12:00,22,120.28,120.29,120.26,120.27,2296
20100901|2010-07-22 12:30,22,120.26,120.29,120.26,120.28,579
20100901|2010-07-22 13:00,22,120.29,120.29,120.26,120.28,167
20100901|2010-07-22 13:30,22,120.27,120.32,120.26,120.3,1147
20100901|2010-07-22 14:00,22,120.3,120.31,120.3,120.3,82
20100901|2010-07-22 14:30,22,120.31,120.34,120.3,120.33,577
20100901|2010-07-23 01:00,23,120.38,120.38,120.32,120.32,7735
20100901|2010-07-23 01:30,23,120.32,120.35,120.3,120.32,7241
20100901|2010-07-23 02:00,23,120.32,120.38,120.32,120.36,12382
20100901|2010-07-23 02:30,23,120.36,120.37,120.31,120.33,10776
20100901|2010-07-23 03:00,23,120.33,120.33,120.09,120.11,48795
20100901|2010-07-23 03:30,23,120.09,120.09,119.85,120,72879
20100901|2010-07-23 04:00,23,119.99,120.03,119.92,119.95,28831
20100901|2010-07-23 04:30,23,119.94,119.96,119.85,119.88,21969
20100901|2010-07-23 05:00,23,119.88,119.97,119.87,119.94,16138
20100901|2010-07-23 05:30,23,119.93,119.95,119.88,119.94,10948
20100901|2010-07-23 06:00,23,119.94,119.97,119.91,119.95,6920
20100901|2010-07-23 06:30,23,119.95,119.99,119.94,119.96,10209
20100901|2010-07-23 07:00,23,119.96,119.98,119.85,119.88,15033
20100901|2010-07-23 07:30,23,119.88,119.95,119.87,119.94,13288
20100901|2010-07-23 08:00,23,119.94,120.1,119.91,119.97,44173
20100901|2010-07-23 08:30,23,119.97,120,119.91,119.97,28547
20100901|2010-07-23 09:00,23,119.97,119.98,119.91,119.93,17960
20100901|2010-07-23 09:30,23,119.93,120.02,119.9,120.01,18260
20100901|2010-07-23 10:00,23,120.01,120.02,119.9,119.91,12751
20100901|2010-07-23 10:30,23,119.9,119.95,119.87,119.89,5822
20100901|2010-07-23 11:00,23,119.89,119.9,119.73,119.89,20822
20100901|2010-07-23 11:30,23,119.89,120.04,119.89,119.95,7871
20100901|2010-07-23 12:00,23,119.96,120,119.91,119.94,1018
20100901|2010-07-23 12:30,23,119.93,119.93,119.89,119.89,496
20100901|2010-07-23 13:00,23,119.88,119.88,119.75,119.75,3383
20100901|2010-07-23 13:30,23,119.75,119.75,119.65,119.67,1704
20100901|2010-07-23 14:00,23,119.67,119.69,119.67,119.69,270
20100901|2010-07-23 14:30,23,119.68,119.71,119.68,119.71,602
20100901|2010-07-26 01:00,26,119.84,119.87,119.78,119.85,12480
20100901|2010-07-26 01:30,26,119.85,119.88,119.77,119.84,9514
20100901|2010-07-26 02:00,26,119.83,119.93,119.81,119.87,16736
20100901|2010-07-26 02:30,26,119.88,119.91,119.82,119.83,11866
20100901|2010-07-26 03:00,26,119.83,119.88,119.83,119.86,9157
20100901|2010-07-26 03:30,26,119.87,119.91,119.84,119.84,18355
20100901|2010-07-26 04:00,26,119.85,119.89,119.81,119.87,13187
20100901|2010-07-26 04:30,26,119.88,119.89,119.8,119.81,18358
20100901|2010-07-26 05:00,26,119.8,119.83,119.78,119.79,14348
20100901|2010-07-26 05:30,26,119.8,119.82,119.78,119.8,10376
20100901|2010-07-26 06:00,26,119.79,119.84,119.78,119.83,10376
20100901|2010-07-26 06:30,26,119.83,119.84,119.81,119.82,5556
20100901|2010-07-26 07:00,26,119.83,119.86,119.83,119.84,9593
20100901|2010-07-26 07:30,26,119.84,119.84,119.78,119.79,6875
20100901|2010-07-26 08:00,26,119.78,119.78,119.71,119.75,21776
20100901|2010-07-26 08:30,26,119.75,119.75,119.67,119.69,31866
20100901|2010-07-26 09:00,26,119.68,119.68,119.57,119.61,41399
20100901|2010-07-26 09:30,26,119.59,119.62,119.51,119.52,32135
20100901|2010-07-26 10:00,26,119.52,119.56,119.44,119.49,31051
20100901|2010-07-26 10:30,26,119.49,119.53,119.48,119.5,11563
20100901|2010-07-26 11:00,26,119.5,119.53,119.47,119.53,4296
20100901|2010-07-26 11:30,26,119.53,119.55,119.52,119.54,3300
20100901|2010-07-26 12:00,26,119.54,119.57,119.54,119.56,1111
20100901|2010-07-26 12:30,26,119.56,119.57,119.55,119.55,317
20100901|2010-07-26 13:00,26,119.56,119.58,119.55,119.57,674
20100901|2010-07-26 13:30,26,119.57,119.59,119.57,119.58,930
20100901|2010-07-26 14:00,26,119.58,119.58,119.57,119.57,117
20100901|2010-07-26 14:30,26,119.57,119.59,119.55,119.56,485
20100901|2010-07-27 01:00,27,119.54,119.54,119.44,119.46,13184
20100901|2010-07-27 01:30,27,119.47,119.49,119.34,119.41,18599
20100901|2010-07-27 02:00,27,119.41,119.44,119.34,119.36,25831
20100901|2010-07-27 02:30,27,119.36,119.4,119.29,119.37,30967
20100901|2010-07-27 03:00,27,119.37,119.42,119.34,119.4,17457
20100901|2010-07-27 03:30,27,119.4,119.48,119.4,119.45,22193
20100901|2010-07-27 04:00,27,119.45,119.52,119.44,119.51,23756
20100901|2010-07-27 04:30,27,119.51,119.51,119.4,119.46,22062
20100901|2010-07-27 05:00,27,119.46,119.47,119.41,119.43,12669
20100901|2010-07-27 05:30,27,119.43,119.47,119.41,119.43,13322
20100901|2010-07-27 06:00,27,119.44,119.44,119.4,119.43,14864
20100901|2010-07-27 06:30,27,119.43,119.44,119.38,119.39,13546
20100901|2010-07-27 07:00,27,119.39,119.42,119.33,119.34,18956
20100901|2010-07-27 07:30,27,119.35,119.36,119.33,119.34,22100
20100901|2010-07-27 08:00,27,119.34,119.34,119.24,119.33,34318
20100901|2010-07-27 08:30,27,119.33,119.41,119.31,119.32,35038
20100901|2010-07-27 09:00,27,119.32,119.45,119.29,119.36,30951
20100901|2010-07-27 09:30,27,119.36,119.4,119.34,119.38,22798
20100901|2010-07-27 10:00,27,119.38,119.46,119.38,119.38,22050
20100901|2010-07-27 10:30,27,119.38,119.39,119.34,119.37,8652
20100901|2010-07-27 11:00,27,119.37,119.39,119.35,119.37,3695
20100901|2010-07-27 11:30,27,119.37,119.38,119.35,119.37,2949
20100901|2010-07-27 12:00,27,119.37,119.44,119.36,119.44,2213
20100901|2010-07-27 12:30,27,119.44,119.45,119.42,119.43,892
20100901|2010-07-27 13:00,27,119.43,119.43,119.4,119.41,85
20100901|2010-07-27 13:30,27,119.41,119.45,119.41,119.42,301
20100901|2010-07-27 14:00,27,119.42,119.42,119.41,119.41,56
20100901|2010-07-27 14:30,27,119.41,119.42,119.39,119.4,650
20100901|2010-07-28 01:00,28,119.38,119.42,119.35,119.38,9828
20100901|2010-07-28 01:30,28,119.38,119.44,119.37,119.43,6684
20100901|2010-07-28 02:00,28,119.43,119.5,119.36,119.49,26052
20100901|2010-07-28 02:30,28,119.49,119.5,119.42,119.44,20431
20100901|2010-07-28 03:00,28,119.45,119.47,119.41,119.45,11650
20100901|2010-07-28 03:30,28,119.45,119.46,119.37,119.4,14696
20100901|2010-07-28 04:00,28,119.4,119.43,119.36,119.42,23587
20100901|2010-07-28 04:30,28,119.42,119.49,119.39,119.47,19321
20100901|2010-07-28 05:00,28,119.47,119.59,119.47,119.58,27209
20100901|2010-07-28 05:30,28,119.57,119.63,119.52,119.52,23221
20100901|2010-07-28 06:00,28,119.52,119.56,119.52,119.54,7807
20100901|2010-07-28 06:30,28,119.54,119.62,119.54,119.56,23749
20100901|2010-07-28 07:00,28,119.56,119.61,119.55,119.59,8184
20100901|2010-07-28 07:30,28,119.59,119.72,119.58,119.61,35916
20100901|2010-07-28 08:00,28,119.61,119.63,119.56,119.59,16704
20100901|2010-07-28 08:30,28,119.58,119.62,119.55,119.6,23059
20100901|2010-07-28 09:00,28,119.6,119.64,119.54,119.54,29461
20100901|2010-07-28 09:30,28,119.54,119.6,119.54,119.57,16884
20100901|2010-07-28 10:00,28,119.57,119.6,119.55,119.57,20550
20100901|2010-07-28 10:30,28,119.57,119.63,119.57,119.62,9476
20100901|2010-07-28 11:00,28,119.61,119.63,119.58,119.59,5152
20100901|2010-07-28 11:30,28,119.59,119.6,119.58,119.59,1554
20100901|2010-07-28 12:00,28,119.59,119.61,119.57,119.6,2749
20100901|2010-07-28 12:30,28,119.6,119.65,119.6,119.63,1889
20100901|2010-07-28 13:00,28,119.64,119.65,119.6,119.64,623
20100901|2010-07-28 13:30,28,119.64,119.68,119.64,119.68,641
20100901|2010-07-28 14:00,28,119.67,119.71,119.67,119.69,433
20100901|2010-07-28 14:30,28,119.69,119.7,119.68,119.7,448
20100901|2010-07-29 01:00,29,119.68,119.7,119.59,119.64,8628
20100901|2010-07-29 01:30,29,119.64,119.64,119.59,119.62,4597
20100901|2010-07-29 02:00,29,119.61,119.65,119.57,119.63,10013
20100901|2010-07-29 02:30,29,119.64,119.67,119.6,119.66,15904
20100901|2010-07-29 03:00,29,119.67,119.67,119.6,119.62,12804
20100901|2010-07-29 03:30,29,119.62,119.7,119.61,119.69,27130
20100901|2010-07-29 04:00,29,119.68,119.69,119.61,119.63,17146
20100901|2010-07-29 04:30,29,119.63,119.63,119.59,119.61,12184
20100901|2010-07-29 05:00,29,119.61,119.61,119.58,119.59,10351
20100901|2010-07-29 05:30,29,119.59,119.66,119.59,119.64,14023
20100901|2010-07-29 06:00,29,119.64,119.7,119.62,119.65,15444
20100901|2010-07-29 06:30,29,119.65,119.68,119.63,119.67,8379
20100901|2010-07-29 07:00,29,119.67,119.67,119.63,119.66,8389
20100901|2010-07-29 07:30,29,119.65,119.68,119.57,119.58,17358
20100901|2010-07-29 08:00,29,119.58,119.63,119.56,119.63,15623
20100901|2010-07-29 08:30,29,119.62,119.69,119.61,119.68,17031
20100901|2010-07-29 09:00,29,119.68,119.71,119.62,119.65,22354
20100901|2010-07-29 09:30,29,119.65,119.67,119.6,119.63,17602
20100901|2010-07-29 10:00,29,119.63,119.75,119.62,119.72,32490
20100901|2010-07-29 10:30,29,119.72,119.8,119.72,119.78,18272
20100901|2010-07-29 11:00,29,119.78,119.85,119.78,119.83,9653
20100901|2010-07-29 11:30,29,119.83,119.88,119.83,119.84,5077
20100901|2010-07-29 12:00,29,119.85,119.86,119.81,119.83,3084
20100901|2010-07-29 12:30,29,119.84,119.84,119.78,119.8,830
20100901|2010-07-29 13:00,29,119.8,119.82,119.78,119.79,509
20100901|2010-07-29 13:30,29,119.79,119.81,119.78,119.8,265
20100901|2010-07-29 14:00,29,119.8,119.8,119.78,119.79,320
20100901|2010-07-29 14:30,29,119.8,119.84,119.79,119.82,426
20100901|2010-07-30 01:00,30,119.89,119.95,119.84,119.87,17904
20100901|2010-07-30 01:30,30,119.87,119.88,119.79,119.81,9689
20100901|2010-07-30 02:00,30,119.81,119.85,119.78,119.84,12583
20100901|2010-07-30 02:30,30,119.85,119.92,119.81,119.87,18212
20100901|2010-07-30 03:00,30,119.87,119.96,119.87,119.91,20761
20100901|2010-07-30 03:30,30,119.91,119.96,119.89,119.93,20286
20100901|2010-07-30 04:00,30,119.92,120,119.9,119.98,31473
20100901|2010-07-30 04:30,30,119.99,119.99,119.94,119.96,13959
20100901|2010-07-30 05:00,30,119.95,119.96,119.91,119.91,11685
20100901|2010-07-30 05:30,30,119.92,119.95,119.91,119.91,13312
20100901|2010-07-30 06:00,30,119.91,119.94,119.87,119.89,16980
20100901|2010-07-30 06:30,30,119.89,119.9,119.88,119.9,7112
20100901|2010-07-30 07:00,30,119.89,119.9,119.88,119.89,10748
20100901|2010-07-30 07:30,30,119.9,120.07,119.89,120.03,48547
20100901|2010-07-30 08:00,30,120.03,120.06,120,120.05,27106
20100901|2010-07-30 08:30,30,120.06,120.08,119.99,120.03,36161
20100901|2010-07-30 09:00,30,120.03,120.03,119.96,120.01,26775
20100901|2010-07-30 09:30,30,120.01,120.04,120,120.01,19886
20100901|2010-07-30 10:00,30,120.01,120.12,120,120.09,35317
20100901|2010-07-30 10:30,30,120.09,120.09,120.05,120.07,9064
20100901|2010-07-30 11:00,30,120.07,120.09,120.05,120.08,3478
20100901|2010-07-30 11:30,30,120.08,120.09,120.02,120.03,3558
20100901|2010-07-30 12:00,30,120.02,120.04,120.01,120.03,860
20100901|2010-07-30 12:30,30,120.04,120.06,120.03,120.06,290
20100901|2010-07-30 13:00,30,120.05,120.06,120.03,120.03,118
20100901|2010-07-30 13:30,30,120.03,120.05,120.02,120.04,285
20100901|2010-07-30 14:00,30,120.04,120.04,120.02,120.02,72
20100901|2010-07-30 14:30,30,120.02,120.08,120.02,120.04,244
20100901|2010-08-02 01:00,2,119.92,120.01,119.92,120.01,9418
20100901|2010-08-02 01:30,2,120.01,120.04,119.96,120,7996
20100901|2010-08-02 02:00,2,120.01,120.04,119.99,120,13095
20100901|2010-08-02 02:30,2,120,120.03,119.97,120,8785
20100901|2010-08-02 03:00,2,119.99,119.99,119.9,119.9,18817
20100901|2010-08-02 03:30,2,119.9,119.93,119.88,119.93,16318
20100901|2010-08-02 04:00,2,119.93,119.94,119.85,119.87,18562
20100901|2010-08-02 04:30,2,119.87,119.91,119.83,119.9,14925
20100901|2010-08-02 05:00,2,119.89,119.92,119.86,119.89,10990
20100901|2010-08-02 05:30,2,119.9,119.92,119.88,119.9,6859
20100901|2010-08-02 06:00,2,119.89,119.9,119.84,119.87,12333
20100901|2010-08-02 06:30,2,119.87,119.87,119.84,119.86,3279
20100901|2010-08-02 07:00,2,119.86,119.87,119.83,119.85,10247
20100901|2010-08-02 07:30,2,119.84,119.89,119.83,119.87,8982
20100901|2010-08-02 08:00,2,119.88,119.88,119.77,119.83,20092
20100901|2010-08-02 08:30,2,119.82,119.84,119.8,119.83,11881
20100901|2010-08-02 09:00,2,119.83,119.84,119.76,119.83,27104
20100901|2010-08-02 09:30,2,119.83,119.89,119.82,119.88,18283
20100901|2010-08-02 10:00,2,119.88,119.97,119.86,119.9,29084
20100901|2010-08-02 10:30,2,119.89,119.9,119.85,119.89,9102
20100901|2010-08-02 11:00,2,119.89,119.9,119.88,119.88,4066
20100901|2010-08-02 11:30,2,119.89,119.89,119.86,119.86,3077
20100901|2010-08-02 12:00,2,119.87,119.88,119.85,119.86,1455
20100901|2010-08-02 12:30,2,119.85,119.87,119.84,119.84,199
20100901|2010-08-02 13:00,2,119.84,119.85,119.84,119.84,203
20100901|2010-08-02 13:30,2,119.84,119.84,119.81,119.81,177
20100901|2010-08-02 14:00,2,119.82,119.83,119.81,119.81,361
20100901|2010-08-02 14:30,2,119.81,119.84,119.81,119.84,448
20100901|2010-08-03 01:00,3,119.96,120.04,119.94,120.01,11447
20100901|2010-08-03 01:30,3,120.02,120.05,120,120.02,8827
20100901|2010-08-03 02:00,3,120.01,120.04,119.96,120.02,16331
20100901|2010-08-03 02:30,3,120.02,120.09,120.02,120.05,15652
20100901|2010-08-03 03:00,3,120.06,120.06,120,120.05,13193
20100901|2010-08-03 03:30,3,120.05,120.08,120.03,120.04,14743
20100901|2010-08-03 04:00,3,120.03,120.08,120.03,120.04,15428
20100901|2010-08-03 04:30,3,120.05,120.1,120.03,120.08,10371
20100901|2010-08-03 05:00,3,120.07,120.07,120.03,120.06,6718
20100901|2010-08-03 05:30,3,120.06,120.08,120.05,120.07,8204
20100901|2010-08-03 06:00,3,120.07,120.32,120.07,120.29,45693
20100901|2010-08-03 06:30,3,120.3,120.31,120.23,120.24,25875
20100901|2010-08-03 07:00,3,120.24,120.32,120.24,120.29,15922
20100901|2010-08-03 07:30,3,120.29,120.34,120.27,120.27,20568
20100901|2010-08-03 08:00,3,120.28,120.31,120.26,120.28,16800
20100901|2010-08-03 08:30,3,120.28,120.35,120.27,120.33,18451
20100901|2010-08-03 09:00,3,120.34,120.45,120.34,120.44,46297
20100901|2010-08-03 09:30,3,120.44,120.46,120.41,120.42,24719
20100901|2010-08-03 10:00,3,120.42,120.48,120.39,120.44,22121
20100901|2010-08-03 10:30,3,120.44,120.48,120.42,120.46,9996
20100901|2010-08-03 11:00,3,120.47,120.5,120.45,120.47,7396
20100901|2010-08-03 11:30,3,120.48,120.48,120.41,120.44,4553
20100901|2010-08-03 12:00,3,120.43,120.45,120.43,120.44,1696
20100901|2010-08-03 12:30,3,120.44,120.45,120.43,120.43,549
20100901|2010-08-03 13:00,3,120.43,120.44,120.41,120.43,547
20100901|2010-08-03 13:30,3,120.42,120.43,120.4,120.4,498
20100901|2010-08-03 14:00,3,120.4,120.43,120.4,120.42,184
20100901|2010-08-03 14:30,3,120.42,120.44,120.41,120.44,305
20100901|2010-08-04 01:00,4,120.5,120.56,120.45,120.5,17862
20100901|2010-08-04 01:30,4,120.5,120.52,120.46,120.51,8093
20100901|2010-08-04 02:00,4,120.52,120.52,120.43,120.47,12599
20100901|2010-08-04 02:30,4,120.47,120.52,120.43,120.5,16580
20100901|2010-08-04 03:00,4,120.5,120.59,120.5,120.59,24565
20100901|2010-08-04 03:30,4,120.6,120.64,120.58,120.59,30076
20100901|2010-08-04 04:00,4,120.59,120.6,120.56,120.59,12439
20100901|2010-08-04 04:30,4,120.59,120.61,120.56,120.58,16452
20100901|2010-08-04 05:00,4,120.58,120.61,120.57,120.59,15701
20100901|2010-08-04 05:30,4,120.59,120.6,120.55,120.56,10484
20100901|2010-08-04 06:00,4,120.56,120.56,120.53,120.55,10963
20100901|2010-08-04 06:30,4,120.55,120.56,120.53,120.55,7598
20100901|2010-08-04 07:00,4,120.55,120.61,120.54,120.55,19110
20100901|2010-08-04 07:30,4,120.55,120.56,120.49,120.52,23132
20100901|2010-08-04 08:00,4,120.51,120.53,120.49,120.53,11644
20100901|2010-08-04 08:30,4,120.53,120.55,120.51,120.54,16375
20100901|2010-08-04 09:00,4,120.53,120.57,120.48,120.51,27387
20100901|2010-08-04 09:30,4,120.52,120.55,120.45,120.48,29792
20100901|2010-08-04 10:00,4,120.49,120.52,120.47,120.49,38753
20100901|2010-08-04 10:30,4,120.48,120.5,120.46,120.48,12097
20100901|2010-08-04 11:00,4,120.48,120.5,120.45,120.46,4254
20100901|2010-08-04 11:30,4,120.47,120.5,120.46,120.49,3381
20100901|2010-08-04 12:00,4,120.49,120.5,120.48,120.5,1842
20100901|2010-08-04 12:30,4,120.51,120.52,120.49,120.49,1291
20100901|2010-08-04 13:00,4,120.5,120.51,120.48,120.5,178
20100901|2010-08-04 13:30,4,120.5,120.51,120.48,120.48,352
20100901|2010-08-04 14:00,4,120.48,120.49,120.47,120.49,264
20100901|2010-08-04 14:30,4,120.48,120.48,120.46,120.46,495
20100901|2010-08-05 01:00,5,120.5,120.55,120.5,120.54,13694
20100901|2010-08-05 01:30,5,120.54,120.57,120.53,120.55,4220
20100901|2010-08-05 02:00,5,120.55,120.56,120.49,120.52,11192
20100901|2010-08-05 02:30,5,120.52,120.53,120.46,120.48,14084
20100901|2010-08-05 03:00,5,120.48,120.48,120.38,120.42,35563
20100901|2010-08-05 03:30,5,120.42,120.47,120.41,120.44,18082
20100901|2010-08-05 04:00,5,120.44,120.45,120.41,120.42,16033
20100901|2010-08-05 04:30,5,120.42,120.48,120.42,120.45,11114
20100901|2010-08-05 05:00,5,120.45,120.45,120.38,120.39,15743
20100901|2010-08-05 05:30,5,120.4,120.41,120.35,120.38,20415
20100901|2010-08-05 06:00,5,120.38,120.39,120.36,120.39,8589
20100901|2010-08-05 06:30,5,120.39,120.41,120.38,120.38,10327
20100901|2010-08-05 07:00,5,120.38,120.41,120.36,120.41,12590
20100901|2010-08-05 07:30,5,120.41,120.52,120.41,120.46,31917
20100901|2010-08-05 08:00,5,120.45,120.64,120.44,120.61,26291
20100901|2010-08-05 08:30,5,120.61,120.63,120.57,120.59,22031
20100901|2010-08-05 09:00,5,120.59,120.6,120.55,120.56,10130
20100901|2010-08-05 09:30,5,120.56,120.59,120.51,120.58,15912
20100901|2010-08-05 10:00,5,120.58,120.67,120.56,120.65,22242
20100901|2010-08-05 10:30,5,120.65,120.7,120.63,120.69,9164
20100901|2010-08-05 11:00,5,120.69,120.72,120.68,120.7,4971
20100901|2010-08-05 11:30,5,120.69,120.71,120.66,120.68,2670
20100901|2010-08-05 12:00,5,120.67,120.7,120.66,120.68,418
20100901|2010-08-05 12:30,5,120.68,120.69,120.66,120.66,329
20100901|2010-08-05 13:00,5,120.67,120.67,120.66,120.66,72
20100901|2010-08-05 13:30,5,120.67,120.67,120.64,120.66,307
20100901|2010-08-05 14:00,5,120.65,120.68,120.65,120.68,176
20100901|2010-08-05 14:30,5,120.67,120.7,120.67,120.69,464
20100901|2010-08-06 01:00,6,120.68,120.69,120.63,120.64,7223
20100901|2010-08-06 01:30,6,120.65,120.65,120.62,120.62,3719
20100901|2010-08-06 02:00,6,120.62,120.63,120.59,120.6,8755
20100901|2010-08-06 02:30,6,120.6,120.61,120.57,120.59,8632
20100901|2010-08-06 03:00,6,120.59,120.59,120.54,120.58,14034
20100901|2010-08-06 03:30,6,120.58,120.59,120.55,120.56,8287
20100901|2010-08-06 04:00,6,120.57,120.6,120.56,120.6,10540
20100901|2010-08-06 04:30,6,120.59,120.62,120.58,120.59,10743
20100901|2010-08-06 05:00,6,120.59,120.64,120.59,120.61,8196
20100901|2010-08-06 05:30,6,120.61,120.64,120.59,120.62,7563
20100901|2010-08-06 06:00,6,120.62,120.65,120.62,120.64,6410
20100901|2010-08-06 06:30,6,120.64,120.65,120.62,120.63,9133
20100901|2010-08-06 07:00,6,120.62,120.64,120.6,120.62,13822
20100901|2010-08-06 07:30,6,120.63,120.87,120.62,120.83,89408
20100901|2010-08-06 08:00,6,120.83,120.84,120.78,120.81,25467
20100901|2010-08-06 08:30,6,120.82,120.84,120.69,120.71,30082
20100901|2010-08-06 09:00,6,120.71,120.76,120.7,120.74,24104
20100901|2010-08-06 09:30,6,120.75,120.82,120.72,120.79,21398
20100901|2010-08-06 10:00,6,120.79,120.85,120.76,120.83,21367
20100901|2010-08-06 10:30,6,120.82,120.84,120.79,120.83,7919
20100901|2010-08-06 11:00,6,120.83,120.86,120.82,120.85,3837
20100901|2010-08-06 11:30,6,120.85,120.87,120.84,120.85,2631
20100901|2010-08-06 12:00,6,120.85,120.88,120.85,120.86,463
20100901|2010-08-06 12:30,6,120.85,120.87,120.85,120.85,276
20100901|2010-08-06 13:00,6,120.85,120.89,120.85,120.87,262
20100901|2010-08-06 13:30,6,120.87,120.87,120.86,120.86,299
20100901|2010-08-06 14:00,6,120.86,120.88,120.85,120.88,157
20100901|2010-08-06 14:30,6,120.87,120.88,120.86,120.86,208
20100901|2010-08-09 01:00,9,120.81,120.83,120.77,120.78,5618
20100901|2010-08-09 01:30,9,120.79,120.82,120.77,120.8,6153
20100901|2010-08-09 02:00,9,120.8,120.85,120.79,120.82,12527
20100901|2010-08-09 02:30,9,120.82,120.82,120.75,120.78,13803
20100901|2010-08-09 03:00,9,120.78,120.78,120.75,120.76,10354
20100901|2010-08-09 03:30,9,120.76,120.79,120.75,120.77,9851
20100901|2010-08-09 04:00,9,120.77,120.8,120.75,120.8,14980
20100901|2010-08-09 04:30,9,120.8,120.81,120.76,120.77,12435
20100901|2010-08-09 05:00,9,120.77,120.81,120.75,120.78,7026
20100901|2010-08-09 05:30,9,120.77,120.81,120.77,120.8,4796
20100901|2010-08-09 06:00,9,120.8,120.8,120.79,120.8,2085
20100901|2010-08-09 06:30,9,120.8,120.83,120.78,120.82,7473
20100901|2010-08-09 07:00,9,120.82,120.83,120.77,120.79,13511
20100901|2010-08-09 07:30,9,120.79,120.8,120.77,120.79,7122
20100901|2010-08-09 08:00,9,120.79,120.82,120.77,120.78,6814
20100901|2010-08-09 08:30,9,120.79,120.84,120.78,120.81,9746
20100901|2010-08-09 09:00,9,120.82,120.84,120.81,120.82,8311
20100901|2010-08-09 09:30,9,120.81,120.83,120.81,120.82,7658
20100901|2010-08-09 10:00,9,120.82,120.86,120.81,120.85,12381
20100901|2010-08-09 10:30,9,120.85,120.86,120.83,120.85,4638
20100901|2010-08-09 11:00,9,120.86,120.86,120.84,120.85,2442
20100901|2010-08-09 11:30,9,120.85,120.86,120.81,120.81,2220
20100901|2010-08-09 12:00,9,120.81,120.83,120.81,120.82,845
20100901|2010-08-09 12:30,9,120.82,120.83,120.82,120.83,239
20100901|2010-08-09 13:00,9,120.83,120.83,120.82,120.82,102
20100901|2010-08-09 13:30,9,120.82,120.83,120.81,120.81,105
20100901|2010-08-09 14:00,9,120.82,120.83,120.82,120.83,422
20100901|2010-08-09 14:30,9,120.83,120.83,120.82,120.83,309
20100901|2010-08-10 01:00,10,120.85,120.88,120.84,120.86,5073
20100901|2010-08-10 01:30,10,120.86,120.86,120.8,120.82,5449
20100901|2010-08-10 02:00,10,120.82,120.85,120.8,120.82,7789
20100901|2010-08-10 02:30,10,120.83,120.86,120.82,120.85,12926
20100901|2010-08-10 03:00,10,120.86,120.87,120.83,120.84,13833
20100901|2010-08-10 03:30,10,120.84,120.86,120.83,120.85,10549
20100901|2010-08-10 04:00,10,120.85,120.87,120.83,120.84,17185
20100901|2010-08-10 04:30,10,120.83,120.85,120.79,120.81,21942
20100901|2010-08-10 05:00,10,120.82,120.83,120.77,120.83,18980
20100901|2010-08-10 05:30,10,120.82,120.83,120.8,120.82,11726
20100901|2010-08-10 06:00,10,120.81,120.83,120.81,120.83,4824
20100901|2010-08-10 06:30,10,120.83,120.86,120.83,120.84,4905
20100901|2010-08-10 07:00,10,120.85,120.93,120.84,120.91,18537
20100901|2010-08-10 07:30,10,120.91,120.93,120.87,120.89,19749
20100901|2010-08-10 08:00,10,120.89,120.9,120.84,120.86,17628
20100901|2010-08-10 08:30,10,120.86,120.88,120.83,120.85,18836
20100901|2010-08-10 09:00,10,120.86,120.9,120.85,120.89,16538
20100901|2010-08-10 09:30,10,120.89,120.94,120.88,120.92,18244
20100901|2010-08-10 10:00,10,120.92,120.97,120.91,120.94,17303
20100901|2010-08-10 10:30,10,120.94,120.96,120.93,120.94,9441
20100901|2010-08-10 11:00,10,120.95,120.96,120.93,120.95,5256
20100901|2010-08-10 11:30,10,120.95,120.96,120.92,120.95,3878
20100901|2010-08-10 12:00,10,120.94,120.98,120.94,120.97,2134
20100901|2010-08-10 12:30,10,120.98,120.99,120.98,120.99,1506
20100901|2010-08-10 13:00,10,120.98,121.24,120.94,121.17,15216
20100901|2010-08-10 13:30,10,121.17,121.19,121.12,121.14,2670
20100901|2010-08-10 14:00,10,121.15,121.19,121.13,121.17,1510
20100901|2010-08-10 14:30,10,121.17,121.18,121.15,121.17,784
20100901|2010-08-11 01:00,11,121.22,121.23,121.15,121.17,16296
20100901|2010-08-11 01:30,11,121.16,121.21,121.15,121.21,10647
20100901|2010-08-11 02:00,11,121.21,121.28,121.16,121.23,21283
20100901|2010-08-11 02:30,11,121.23,121.24,121.17,121.19,21631
20100901|2010-08-11 03:00,11,121.2,121.21,121.18,121.2,12305
20100901|2010-08-11 03:30,11,121.2,121.2,121.15,121.17,19722
20100901|2010-08-11 04:00,11,121.17,121.25,121.15,121.24,17006
20100901|2010-08-11 04:30,11,121.25,121.34,121.23,121.31,28862
20100901|2010-08-11 05:00,11,121.31,121.44,121.31,121.42,30404
20100901|2010-08-11 05:30,11,121.42,121.43,121.37,121.4,15800
20100901|2010-08-11 06:00,11,121.4,121.41,121.37,121.4,10353
20100901|2010-08-11 06:30,11,121.39,121.41,121.38,121.41,12052
20100901|2010-08-11 07:00,11,121.41,121.43,121.38,121.41,14074
20100901|2010-08-11 07:30,11,121.42,121.55,121.42,121.54,30440
20100901|2010-08-11 08:00,11,121.54,121.58,121.52,121.54,27908
20100901|2010-08-11 08:30,11,121.54,121.6,121.52,121.59,37136
20100901|2010-08-11 09:00,11,121.59,121.59,121.52,121.55,18603
20100901|2010-08-11 09:30,11,121.55,121.65,121.54,121.63,25530
20100901|2010-08-11 10:00,11,121.64,121.65,121.59,121.6,18418
20100901|2010-08-11 10:30,11,121.6,121.61,121.56,121.58,9675
20100901|2010-08-11 11:00,11,121.57,121.58,121.55,121.57,5191
20100901|2010-08-11 11:30,11,121.57,121.58,121.54,121.55,2526
20100901|2010-08-11 12:00,11,121.56,121.57,121.54,121.56,867
20100901|2010-08-11 12:30,11,121.56,121.58,121.55,121.58,610
20100901|2010-08-11 13:00,11,121.57,121.57,121.53,121.54,616
20100901|2010-08-11 13:30,11,121.54,121.58,121.54,121.58,202
20100901|2010-08-11 14:00,11,121.57,121.57,121.53,121.54,561
20100901|2010-08-11 14:30,11,121.54,121.56,121.54,121.54,825
20100901|2010-08-12 01:00,12,121.49,121.59,121.49,121.54,13306
20100901|2010-08-12 01:30,12,121.53,121.57,121.5,121.5,10193
20100901|2010-08-12 02:00,12,121.51,121.52,121.45,121.49,21523
20100901|2010-08-12 02:30,12,121.49,121.55,121.47,121.5,16938
20100901|2010-08-12 03:00,12,121.5,121.58,121.5,121.56,14972
20100901|2010-08-12 03:30,12,121.56,121.61,121.53,121.54,19103
20100901|2010-08-12 04:00,12,121.55,121.65,121.55,121.57,29191
20100901|2010-08-12 04:30,12,121.57,121.64,121.55,121.61,22054
20100901|2010-08-12 05:00,12,121.61,121.62,121.56,121.58,15524
20100901|2010-08-12 05:30,12,121.59,121.6,121.56,121.59,13150
20100901|2010-08-12 06:00,12,121.59,121.61,121.56,121.57,11950
20100901|2010-08-12 06:30,12,121.57,121.59,121.53,121.54,10498
20100901|2010-08-12 07:00,12,121.55,121.6,121.55,121.6,15575
20100901|2010-08-12 07:30,12,121.6,121.7,121.59,121.65,41285
20100901|2010-08-12 08:00,12,121.64,121.71,121.64,121.66,22734
20100901|2010-08-12 08:30,12,121.66,121.67,121.59,121.62,18881
20100901|2010-08-12 09:00,12,121.62,121.64,121.56,121.63,19612
20100901|2010-08-12 09:30,12,121.63,121.64,121.56,121.59,19468
20100901|2010-08-12 10:00,12,121.6,121.66,121.56,121.56,19015
20100901|2010-08-12 10:30,12,121.57,121.6,121.55,121.57,9738
20100901|2010-08-12 11:00,12,121.57,121.6,121.57,121.6,3622
20100901|2010-08-12 11:30,12,121.59,121.6,121.58,121.59,2281
20100901|2010-08-12 12:00,12,121.58,121.62,121.57,121.6,1755
20100901|2010-08-12 12:30,12,121.61,121.62,121.61,121.61,182
20100901|2010-08-12 13:00,12,121.61,121.61,121.59,121.59,584
20100901|2010-08-12 13:30,12,121.6,121.6,121.56,121.57,354
20100901|2010-08-12 14:00,12,121.57,121.57,121.55,121.57,498
20100901|2010-08-12 14:30,12,121.57,121.59,121.55,121.56,327
20100901|2010-08-13 01:00,13,121.55,121.56,121.5,121.52,10851
20100901|2010-08-13 01:30,13,121.52,121.6,121.52,121.58,8061
20100901|2010-08-13 02:00,13,121.58,121.59,121.51,121.51,13213
20100901|2010-08-13 02:30,13,121.51,121.54,121.48,121.54,13363
20100901|2010-08-13 03:00,13,121.54,121.56,121.52,121.53,13912
20100901|2010-08-13 03:30,13,121.53,121.54,121.47,121.5,19109
20100901|2010-08-13 04:00,13,121.5,121.57,121.48,121.56,20777
20100901|2010-08-13 04:30,13,121.57,121.65,121.54,121.62,26304
20100901|2010-08-13 05:00,13,121.62,121.68,121.6,121.65,19092
20100901|2010-08-13 05:30,13,121.65,121.69,121.64,121.64,17045
20100901|2010-08-13 06:00,13,121.65,121.68,121.62,121.63,13620
20100901|2010-08-13 06:30,13,121.63,121.64,121.6,121.61,12338
20100901|2010-08-13 07:00,13,121.61,121.61,121.57,121.6,13000
20100901|2010-08-13 07:30,13,121.6,121.63,121.51,121.6,29731
20100901|2010-08-13 08:00,13,121.59,121.69,121.59,121.64,21176
20100901|2010-08-13 08:30,13,121.64,121.7,121.62,121.64,17056
20100901|2010-08-13 09:00,13,121.64,121.73,121.63,121.69,31578
20100901|2010-08-13 09:30,13,121.69,121.71,121.66,121.69,22734
20100901|2010-08-13 10:00,13,121.7,121.7,121.65,121.66,11144
20100901|2010-08-13 10:30,13,121.65,121.66,121.64,121.65,6875
20100901|2010-08-13 11:00,13,121.64,121.68,121.64,121.67,2460
20100901|2010-08-13 11:30,13,121.67,121.68,121.64,121.65,984
20100901|2010-08-13 12:00,13,121.65,121.67,121.64,121.66,750
20100901|2010-08-13 12:30,13,121.66,121.67,121.66,121.66,489
20100901|2010-08-13 13:00,13,121.67,121.68,121.67,121.68,78
20100901|2010-08-13 13:30,13,121.68,121.69,121.67,121.69,497
20100901|2010-08-13 14:00,13,121.68,121.69,121.68,121.69,150
20100901|2010-08-13 14:30,13,121.69,121.69,121.67,121.67,223
20100901|2010-08-16 01:00,16,121.7,121.7,121.63,121.63,6313
20100901|2010-08-16 01:30,16,121.63,121.65,121.59,121.63,14343
20100901|2010-08-16 02:00,16,121.64,121.64,121.59,121.61,12210
20100901|2010-08-16 02:30,16,121.61,121.67,121.6,121.67,10857
20100901|2010-08-16 03:00,16,121.67,121.76,121.67,121.75,24687
20100901|2010-08-16 03:30,16,121.75,121.81,121.73,121.8,17150
20100901|2010-08-16 04:00,16,121.81,121.85,121.78,121.79,20783
20100901|2010-08-16 04:30,16,121.79,121.82,121.78,121.81,7615
20100901|2010-08-16 05:00,16,121.8,121.81,121.73,121.77,9186
20100901|2010-08-16 05:30,16,121.77,121.78,121.73,121.76,7767
20100901|2010-08-16 06:00,16,121.78,121.8,121.77,121.79,8552
20100901|2010-08-16 06:30,16,121.79,121.82,121.76,121.76,10322
20100901|2010-08-16 07:00,16,121.75,121.79,121.73,121.75,9425
20100901|2010-08-16 07:30,16,121.75,121.78,121.73,121.78,13859
20100901|2010-08-16 08:00,16,121.77,121.86,121.77,121.84,24932
20100901|2010-08-16 08:30,16,121.85,121.89,121.84,121.85,24268
20100901|2010-08-16 09:00,16,121.86,121.89,121.82,121.87,19977
20100901|2010-08-16 09:30,16,121.86,121.86,121.77,121.83,17384
20100901|2010-08-16 10:00,16,121.83,121.87,121.79,121.84,15382
20100901|2010-08-16 10:30,16,121.84,121.85,121.81,121.84,4481
20100901|2010-08-16 11:00,16,121.84,121.84,121.81,121.82,2523
20100901|2010-08-16 11:30,16,121.82,121.84,121.81,121.84,833
20100901|2010-08-16 12:00,16,121.83,121.84,121.81,121.83,1111
20100901|2010-08-16 12:30,16,121.83,121.88,121.83,121.87,431
20100901|2010-08-16 13:00,16,121.86,121.9,121.86,121.89,460
20100901|2010-08-16 13:30,16,121.88,121.9,121.88,121.89,323
20100901|2010-08-16 14:00,16,121.9,121.91,121.89,121.9,301
20100901|2010-08-16 14:30,16,121.9,121.9,121.85,121.86,405
20100901|2010-08-17 01:00,17,121.81,121.87,121.8,121.84,7237
20100901|2010-08-17 01:30,17,121.83,121.84,121.8,121.83,4783
20100901|2010-08-17 02:00,17,121.83,121.86,121.71,121.72,39274
20100901|2010-08-17 02:30,17,121.72,121.73,121.61,121.62,34017
20100901|2010-08-17 03:00,17,121.62,121.74,121.6,121.73,22677
20100901|2010-08-17 03:30,17,121.73,121.75,121.65,121.67,29930
20100901|2010-08-17 04:00,17,121.67,121.74,121.56,121.62,39367
20100901|2010-08-17 04:30,17,121.62,121.71,121.62,121.71,16470
20100901|2010-08-17 05:00,17,121.71,121.71,121.63,121.64,15139
20100901|2010-08-17 05:30,17,121.64,121.68,121.63,121.66,5659
20100901|2010-08-17 06:00,17,121.67,121.7,121.66,121.7,9255
20100901|2010-08-17 06:30,17,121.69,121.71,121.65,121.67,11453
20100901|2010-08-17 07:00,17,121.67,121.72,121.64,121.72,15799
20100901|2010-08-17 07:30,17,121.72,121.76,121.65,121.75,23113
20100901|2010-08-17 08:00,17,121.75,121.76,121.6,121.65,26367
20100901|2010-08-17 08:30,17,121.66,121.7,121.63,121.65,19255
20100901|2010-08-17 09:00,17,121.66,121.68,121.61,121.63,16119
20100901|2010-08-17 09:30,17,121.64,121.66,121.57,121.65,20773
20100901|2010-08-17 10:00,17,121.64,121.66,121.62,121.63,11806
20100901|2010-08-17 10:30,17,121.63,121.67,121.61,121.66,8303
20100901|2010-08-17 11:00,17,121.66,121.71,121.66,121.69,3075
20100901|2010-08-17 11:30,17,121.7,121.7,121.68,121.68,1440
20100901|2010-08-17 12:00,17,121.68,121.69,121.65,121.66,690
20100901|2010-08-17 12:30,17,121.66,121.69,121.64,121.68,589
20100901|2010-08-17 13:00,17,121.68,121.68,121.67,121.68,144
20100901|2010-08-17 13:30,17,121.67,121.69,121.66,121.69,93
20100901|2010-08-17 14:00,17,121.68,121.69,121.68,121.69,57
20100901|2010-08-17 14:30,17,121.69,121.71,121.68,121.7,239
20100901|2010-08-18 01:00,18,121.73,121.74,121.68,121.72,9405
20100901|2010-08-18 01:30,18,121.72,121.75,121.7,121.73,4809
20100901|2010-08-18 02:00,18,121.73,121.78,121.73,121.77,16342
20100901|2010-08-18 02:30,18,121.77,121.87,121.76,121.85,27141
20100901|2010-08-18 03:00,18,121.84,121.84,121.8,121.81,13556
20100901|2010-08-18 03:30,18,121.81,121.82,121.76,121.78,15248
20100901|2010-08-18 04:00,18,121.77,121.85,121.77,121.83,19650
20100901|2010-08-18 04:30,18,121.84,121.84,121.79,121.82,10448
20100901|2010-08-18 05:00,18,121.81,121.88,121.81,121.87,15577
20100901|2010-08-18 05:30,18,121.86,121.9,121.85,121.88,14528
20100901|2010-08-18 06:00,18,121.87,121.93,121.84,121.9,11963
20100901|2010-08-18 06:30,18,121.89,121.9,121.85,121.88,7248
20100901|2010-08-18 07:00,18,121.88,121.93,121.87,121.91,11149
20100901|2010-08-18 07:30,18,121.91,121.93,121.87,121.9,9929
20100901|2010-08-18 08:00,18,121.9,121.92,121.88,121.88,14519
20100901|2010-08-18 08:30,18,121.89,121.94,121.88,121.92,20723
20100901|2010-08-18 09:00,18,121.92,121.94,121.89,121.93,16185
20100901|2010-08-18 09:30,18,121.93,121.93,121.89,121.92,12016
20100901|2010-08-18 10:00,18,121.91,121.92,121.86,121.87,16266
20100901|2010-08-18 10:30,18,121.87,121.89,121.86,121.89,6097
20100901|2010-08-18 11:00,18,121.89,121.92,121.88,121.9,1821
20100901|2010-08-18 11:30,18,121.9,121.93,121.9,121.91,1451
20100901|2010-08-18 12:00,18,121.91,121.91,121.88,121.89,939
20100901|2010-08-18 12:30,18,121.88,121.89,121.86,121.86,673
20100901|2010-08-18 13:00,18,121.86,121.86,121.84,121.84,994
20100901|2010-08-18 13:30,18,121.85,121.86,121.84,121.85,490
20100901|2010-08-18 14:00,18,121.84,121.85,121.84,121.85,267
20100901|2010-08-18 14:30,18,121.85,121.85,121.82,121.83,292
20100901|2010-08-19 01:00,19,121.85,121.86,121.71,121.74,15486
20100901|2010-08-19 01:30,19,121.74,121.79,121.73,121.75,7224
20100901|2010-08-19 02:00,19,121.75,121.76,121.66,121.73,18218
20100901|2010-08-19 02:30,19,121.73,121.82,121.73,121.75,15964
20100901|2010-08-19 03:00,19,121.76,121.87,121.76,121.83,15286
20100901|2010-08-19 03:30,19,121.83,121.84,121.79,121.83,11934
20100901|2010-08-19 04:00,19,121.83,121.84,121.76,121.78,17680
20100901|2010-08-19 04:30,19,121.78,121.79,121.72,121.75,11712
20100901|2010-08-19 05:00,19,121.75,121.75,121.66,121.71,20142
20100901|2010-08-19 05:30,19,121.71,121.74,121.7,121.74,10416
20100901|2010-08-19 06:00,19,121.73,121.74,121.7,121.74,5008
20100901|2010-08-19 06:30,19,121.74,121.77,121.72,121.75,7603
20100901|2010-08-19 07:00,19,121.76,121.77,121.72,121.75,11525
20100901|2010-08-19 07:30,19,121.75,121.84,121.75,121.8,24696
20100901|2010-08-19 08:00,19,121.79,121.82,121.77,121.81,9183
20100901|2010-08-19 08:30,19,121.81,121.86,121.78,121.85,13980
20100901|2010-08-19 09:00,19,121.86,122.02,121.86,121.99,52004
20100901|2010-08-19 09:30,19,121.99,122.04,121.96,121.98,23556
20100901|2010-08-19 10:00,19,121.98,121.99,121.91,121.96,19094
20100901|2010-08-19 10:30,19,121.96,121.98,121.95,121.97,9906
20100901|2010-08-19 11:00,19,121.96,121.97,121.91,121.93,5193
20100901|2010-08-19 11:30,19,121.93,121.98,121.92,121.97,3272
20100901|2010-08-19 12:00,19,121.97,121.99,121.96,121.97,1952
20100901|2010-08-19 12:30,19,121.98,122,121.98,121.99,1257
20100901|2010-08-19 13:00,19,121.99,122,121.97,121.98,446
20100901|2010-08-19 13:30,19,121.97,121.99,121.96,121.98,472
20100901|2010-08-19 14:00,19,121.99,122,121.97,121.99,545
20100901|2010-08-19 14:30,19,121.99,122,121.96,121.96,355
20100901|2010-08-20 01:00,20,121.94,121.97,121.91,121.97,4795
20100901|2010-08-20 01:30,20,121.96,121.97,121.89,121.9,4559
20100901|2010-08-20 02:00,20,121.9,121.91,121.84,121.91,18329
20100901|2010-08-20 02:30,20,121.91,121.93,121.88,121.91,8975
20100901|2010-08-20 03:00,20,121.92,121.95,121.88,121.92,15083
20100901|2010-08-20 03:30,20,121.93,122.03,121.93,122.01,30233
20100901|2010-08-20 04:00,20,122.01,122.06,121.98,122.05,29614
20100901|2010-08-20 04:30,20,122.05,122.15,122.05,122.13,24712
20100901|2010-08-20 05:00,20,122.13,122.22,122.1,122.22,23113
20100901|2010-08-20 05:30,20,122.22,122.23,122.16,122.22,23430
20100901|2010-08-20 06:00,20,122.21,122.23,122.16,122.17,16148
20100901|2010-08-20 06:30,20,122.17,122.22,122.16,122.18,10718
20100901|2010-08-20 07:00,20,122.18,122.19,122.13,122.18,17613
20100901|2010-08-20 07:30,20,122.18,122.18,122.06,122.06,17586
20100901|2010-08-20 08:00,20,122.07,122.12,122.06,122.07,14010
20100901|2010-08-20 08:30,20,122.07,122.12,122.05,122.08,29313
20100901|2010-08-20 09:00,20,122.07,122.11,122.02,122.04,20905
20100901|2010-08-20 09:30,20,122.04,122.05,122.03,122.04,11716
20100901|2010-08-20 10:00,20,122.03,122.13,122.03,122.11,11988
20100901|2010-08-20 10:30,20,122.11,122.13,122.1,122.11,7612
20100901|2010-08-20 11:00,20,122.1,122.12,122.08,122.11,2386
20100901|2010-08-20 11:30,20,122.11,122.12,122.06,122.06,2913
20100901|2010-08-20 12:00,20,122.06,122.08,122.05,122.08,1077
20100901|2010-08-20 12:30,20,122.08,122.08,122.07,122.07,135
20100901|2010-08-20 13:00,20,122.07,122.07,122.04,122.04,362
20100901|2010-08-20 13:30,20,122.04,122.04,122.01,122.02,1152
20100901|2010-08-20 14:00,20,122.02,122.03,122.02,122.03,164
20100901|2010-08-20 14:30,20,122.02,122.03,122.01,122.01,432
20100901|2010-08-23 01:00,23,121.98,122.03,121.95,122,8156
20100901|2010-08-23 01:30,23,122.01,122.03,122,122.01,5044
20100901|2010-08-23 02:00,23,122.01,122.12,122,122.09,18935
20100901|2010-08-23 02:30,23,122.1,122.1,122,122.01,11834
20100901|2010-08-23 03:00,23,122,122.06,121.98,122.05,13724
20100901|2010-08-23 03:30,23,122.06,122.06,122.01,122.02,9385
20100901|2010-08-23 04:00,23,122.02,122.09,121.99,122.07,13764
20100901|2010-08-23 04:30,23,122.07,122.1,122.03,122.04,10459
20100901|2010-08-23 05:00,23,122.03,122.05,122.01,122.05,11478
20100901|2010-08-23 05:30,23,122.04,122.06,122.03,122.04,7958
20100901|2010-08-23 06:00,23,122.04,122.07,122.01,122.07,6921
20100901|2010-08-23 06:30,23,122.07,122.07,121.98,121.99,9475
20100901|2010-08-23 07:00,23,121.99,122.05,121.99,122.03,5564
20100901|2010-08-23 07:30,23,122.04,122.05,122,122.02,8348
20100901|2010-08-23 08:00,23,122.03,122.05,122,122.02,7950
20100901|2010-08-23 08:30,23,122.01,122.03,121.97,122.02,18226
20100901|2010-08-23 09:00,23,122.02,122.07,122.01,122.03,12848
20100901|2010-08-23 09:30,23,122.03,122.09,122.03,122.08,12298
20100901|2010-08-23 10:00,23,122.07,122.12,122.06,122.1,18860
20100901|2010-08-23 10:30,23,122.09,122.1,122.06,122.08,12097
20100901|2010-08-23 11:00,23,122.08,122.09,122.06,122.06,1912
20100901|2010-08-23 11:30,23,122.06,122.08,122.06,122.07,2193
20100901|2010-08-23 12:00,23,122.07,122.08,122.04,122.04,1138
20100901|2010-08-23 12:30,23,122.05,122.06,122.04,122.05,264
20100901|2010-08-23 13:00,23,122.05,122.05,122.04,122.04,76
20100901|2010-08-23 13:30,23,122.04,122.07,122.04,122.06,300
20100901|2010-08-23 14:00,23,122.06,122.08,122.05,122.08,162
20100901|2010-08-23 14:30,23,122.09,122.11,122.08,122.1,548
20100901|2010-08-24 01:00,24,122.14,122.17,122.09,122.16,6312
20100901|2010-08-24 01:30,24,122.15,122.21,122.14,122.18,9855
20100901|2010-08-24 02:00,24,122.18,122.25,122.16,122.24,22793
20100901|2010-08-24 02:30,24,122.25,122.32,122.24,122.31,29789
20100901|2010-08-24 03:00,24,122.3,122.33,122.22,122.24,25901
20100901|2010-08-24 03:30,24,122.25,122.28,122.2,122.2,19927
20100901|2010-08-24 04:00,24,122.21,122.26,122.19,122.24,18917
20100901|2010-08-24 04:30,24,122.24,122.28,122.23,122.27,14573
20100901|2010-08-24 05:00,24,122.27,122.27,122.22,122.25,11241
20100901|2010-08-24 05:30,24,122.25,122.27,122.25,122.26,6753
20100901|2010-08-24 06:00,24,122.26,122.33,122.26,122.32,12820
20100901|2010-08-24 06:30,24,122.31,122.39,122.3,122.37,20531
20100901|2010-08-24 07:00,24,122.38,122.53,122.36,122.51,44660
20100901|2010-08-24 07:30,24,122.51,122.52,122.43,122.46,19768
20100901|2010-08-24 08:00,24,122.46,122.47,122.41,122.47,18456
20100901|2010-08-24 08:30,24,122.47,122.51,122.42,122.49,31437
20100901|2010-08-24 09:00,24,122.49,122.68,122.45,122.48,49667
20100901|2010-08-24 09:30,24,122.48,122.52,122.38,122.39,22862
20100901|2010-08-24 10:00,24,122.39,122.48,122.37,122.4,24693
20100901|2010-08-24 10:30,24,122.4,122.42,122.36,122.41,12224
20100901|2010-08-24 11:00,24,122.41,122.44,122.38,122.44,5294
20100901|2010-08-24 11:30,24,122.43,122.43,122.4,122.42,2163
20100901|2010-08-24 12:00,24,122.41,122.45,122.41,122.42,870
20100901|2010-08-24 12:30,24,122.43,122.48,122.43,122.48,429
20100901|2010-08-24 13:00,24,122.47,122.48,122.45,122.45,190
20100901|2010-08-24 13:30,24,122.47,122.47,122.42,122.45,200
20100901|2010-08-24 14:00,24,122.46,122.47,122.45,122.46,489
20100901|2010-08-24 14:30,24,122.47,122.49,122.46,122.48,550
20100901|2010-08-25 01:00,25,122.41,122.46,122.39,122.43,10607
20100901|2010-08-25 01:30,25,122.43,122.44,122.34,122.34,10030
20100901|2010-08-25 02:00,25,122.35,122.39,122.32,122.34,15863
20100901|2010-08-25 02:30,25,122.34,122.39,122.26,122.29,27861
20100901|2010-08-25 03:00,25,122.28,122.33,122.2,122.3,37361
20100901|2010-08-25 03:30,25,122.3,122.4,122.28,122.37,27316
20100901|2010-08-25 04:00,25,122.36,122.37,122.3,122.33,16767
20100901|2010-08-25 04:30,25,122.33,122.49,122.32,122.45,28819
20100901|2010-08-25 05:00,25,122.45,122.46,122.37,122.42,13318
20100901|2010-08-25 05:30,25,122.41,122.44,122.36,122.38,11415
20100901|2010-08-25 06:00,25,122.38,122.44,122.37,122.42,9736
20100901|2010-08-25 06:30,25,122.41,122.44,122.4,122.41,11553
20100901|2010-08-25 07:00,25,122.41,122.55,122.41,122.53,29434
20100901|2010-08-25 07:30,25,122.53,122.66,122.53,122.59,48405
20100901|2010-08-25 08:00,25,122.59,122.59,122.47,122.49,28696
20100901|2010-08-25 08:30,25,122.49,122.57,122.46,122.55,29460
20100901|2010-08-25 09:00,25,122.56,122.61,122.39,122.4,49974
20100901|2010-08-25 09:30,25,122.4,122.46,122.39,122.41,23613
20100901|2010-08-25 10:00,25,122.41,122.48,122.41,122.45,18881
20100901|2010-08-25 10:30,25,122.45,122.47,122.43,122.44,9059
20100901|2010-08-25 11:00,25,122.44,122.48,122.43,122.46,5994
20100901|2010-08-25 11:30,25,122.46,122.51,122.45,122.47,4586
20100901|2010-08-25 12:00,25,122.47,122.48,122.41,122.42,1612
20100901|2010-08-25 12:30,25,122.42,122.42,122.39,122.4,1004
20100901|2010-08-25 13:00,25,122.41,122.42,122.35,122.39,389
20100901|2010-08-25 13:30,25,122.38,122.38,122.34,122.35,582
20100901|2010-08-25 14:00,25,122.34,122.35,122.33,122.34,438
20100901|2010-08-25 14:30,25,122.34,122.36,122.33,122.34,359
20100901|2010-08-26 01:00,26,122.4,122.41,122.36,122.38,6674
20100901|2010-08-26 01:30,26,122.38,122.41,122.36,122.37,7172
20100901|2010-08-26 02:00,26,122.37,122.38,122.22,122.26,36423
20100901|2010-08-26 02:30,26,122.25,122.37,122.25,122.33,30404
20100901|2010-08-26 03:00,26,122.34,122.38,122.31,122.37,15953
20100901|2010-08-26 03:30,26,122.37,122.44,122.33,122.39,20421
20100901|2010-08-26 04:00,26,122.4,122.45,122.36,122.41,16832
20100901|2010-08-26 04:30,26,122.41,122.43,122.38,122.4,12434
20100901|2010-08-26 05:00,26,122.4,122.48,122.38,122.47,17514
20100901|2010-08-26 05:30,26,122.47,122.53,122.46,122.49,15880
20100901|2010-08-26 06:00,26,122.49,122.55,122.48,122.49,16223
20100901|2010-08-26 06:30,26,122.49,122.49,122.42,122.45,12406
20100901|2010-08-26 07:00,26,122.45,122.46,122.39,122.43,17417
20100901|2010-08-26 07:30,26,122.4,122.48,122.33,122.41,34028
20100901|2010-08-26 08:00,26,122.41,122.46,122.4,122.44,9279
20100901|2010-08-26 08:30,26,122.45,122.46,122.41,122.43,20071
20100901|2010-08-26 09:00,26,122.43,122.44,122.37,122.4,30383
20100901|2010-08-26 09:30,26,122.4,122.4,122.34,122.36,15552
20100901|2010-08-26 10:00,26,122.36,122.45,122.35,122.44,24035
20100901|2010-08-26 10:30,26,122.43,122.49,122.43,122.44,7221
20100901|2010-08-26 11:00,26,122.43,122.45,122.41,122.44,4718
20100901|2010-08-26 11:30,26,122.43,122.46,122.41,122.44,1094
20100901|2010-08-26 12:00,26,122.44,122.5,122.44,122.46,1621
20100901|2010-08-26 12:30,26,122.46,122.46,122.42,122.44,325
20100901|2010-08-26 13:00,26,122.45,122.48,122.44,122.47,176
20100901|2010-08-26 13:30,26,122.47,122.51,122.46,122.51,717
20100901|2010-08-26 14:00,26,122.51,122.52,122.48,122.49,345
20100901|2010-08-26 14:30,26,122.5,122.52,122.49,122.51,165
20100901|2010-08-27 01:00,27,122.45,122.49,122.42,122.49,8386
20100901|2010-08-27 01:30,27,122.48,122.48,122.44,122.46,8109
20100901|2010-08-27 02:00,27,122.47,122.48,122.38,122.41,18527
20100901|2010-08-27 02:30,27,122.42,122.48,122.39,122.46,19121
20100901|2010-08-27 03:00,27,122.46,122.49,122.41,122.46,18753
20100901|2010-08-27 03:30,27,122.46,122.5,122.42,122.44,21962
20100901|2010-08-27 04:00,27,122.44,122.5,122.44,122.44,34465
20100901|2010-08-27 04:30,27,122.44,122.46,122.42,122.44,18715
20100901|2010-08-27 05:00,27,122.44,122.47,122.39,122.41,19718
20100901|2010-08-27 05:30,27,122.41,122.42,122.36,122.37,15525
20100901|2010-08-27 06:00,27,122.38,122.41,122.35,122.39,8005
20100901|2010-08-27 06:30,27,122.39,122.44,122.39,122.43,8623
20100901|2010-08-27 07:00,27,122.43,122.49,122.43,122.45,13342
20100901|2010-08-27 07:30,27,122.45,122.45,122.3,122.4,42798
20100901|2010-08-27 08:00,27,122.4,122.42,122.37,122.39,16139
20100901|2010-08-27 08:30,27,122.39,122.46,122.38,122.43,19742
20100901|2010-08-27 09:00,27,122.43,122.5,122.22,122.28,62680
20100901|2010-08-27 09:30,27,122.27,122.3,122.18,122.28,38895
20100901|2010-08-27 10:00,27,122.28,122.29,122.08,122.08,37303
20100901|2010-08-27 10:30,27,122.08,122.11,122.05,122.08,17332
20100901|2010-08-27 11:00,27,122.07,122.1,122.03,122.04,6230
20100901|2010-08-27 11:30,27,122.05,122.14,122.02,122.14,4994
20100901|2010-08-27 12:00,27,122.14,122.17,122.12,122.14,2901
20100901|2010-08-27 12:30,27,122.13,122.18,122.12,122.16,580
20100901|2010-08-27 13:00,27,122.16,122.19,122.15,122.17,630
20100901|2010-08-27 13:30,27,122.16,122.16,122.11,122.14,601
20100901|2010-08-27 14:00,27,122.14,122.15,122.12,122.12,213
20100901|2010-08-27 14:30,27,122.12,122.17,122.12,122.16,242
20100901|2010-08-30 01:00,30,122.23,122.24,122.15,122.22,13010
20100901|2010-08-30 01:30,30,122.22,122.28,122.21,122.27,6479
20100901|2010-08-30 02:00,30,122.28,122.37,122.24,122.34,19081
20100901|2010-08-30 02:30,30,122.35,122.39,122.33,122.37,12553
20100901|2010-08-30 03:00,30,122.36,122.45,122.36,122.43,9175
20100901|2010-08-30 03:30,30,122.44,122.44,122.37,122.37,9044
20100901|2010-08-30 04:00,30,122.37,122.43,122.36,122.38,11523
20100901|2010-08-30 04:30,30,122.38,122.42,122.37,122.4,8571
20100901|2010-08-30 05:00,30,122.41,122.43,122.4,122.41,4499
20100901|2010-08-30 05:30,30,122.42,122.62,122.42,122.6,20404
20100901|2010-08-30 06:00,30,122.6,122.6,122.54,122.58,15047
20100901|2010-08-30 06:30,30,122.58,122.59,122.55,122.59,5268
20100901|2010-08-30 07:00,30,122.58,122.62,122.56,122.56,10543
20100901|2010-08-30 07:30,30,122.55,122.56,122.52,122.55,10375
20100901|2010-08-30 08:00,30,122.54,122.55,122.5,122.54,9633
20100901|2010-08-30 08:30,30,122.54,122.55,122.51,122.52,9170
20100901|2010-08-30 09:00,30,122.52,122.58,122.5,122.55,14303
20100901|2010-08-30 09:30,30,122.56,122.57,122.5,122.52,10652
20100901|2010-08-30 10:00,30,122.52,122.55,122.51,122.54,6764
20100901|2010-08-30 10:30,30,122.54,122.59,122.54,122.56,4626
20100901|2010-08-30 11:00,30,122.55,122.58,122.54,122.58,1818
20100901|2010-08-30 11:30,30,122.57,122.57,122.51,122.52,1325
20100901|2010-08-30 12:00,30,122.52,122.56,122.51,122.56,829
20100901|2010-08-30 12:30,30,122.56,122.56,122.52,122.54,112
20100901|2010-08-30 13:00,30,122.53,122.55,122.53,122.54,122
20100901|2010-08-30 13:30,30,122.53,122.54,122.53,122.54,94
20100901|2010-08-30 14:00,30,122.53,122.57,122.53,122.55,783
20100901|2010-08-30 14:30,30,122.55,122.57,122.54,122.56,135
20100901|2010-08-31 01:00,31,122.56,122.69,122.54,122.66,18412
20100901|2010-08-31 01:30,31,122.66,122.71,122.62,122.63,11778
20100901|2010-08-31 02:00,31,122.64,122.65,122.53,122.57,23567
20100901|2010-08-31 02:30,31,122.57,122.58,122.51,122.54,13411
20100901|2010-08-31 03:00,31,122.54,122.6,122.52,122.59,15999
20100901|2010-08-31 03:30,31,122.59,122.6,122.55,122.59,11599
20100901|2010-08-31 04:00,31,122.58,122.61,122.55,122.56,15249
20100901|2010-08-31 04:30,31,122.56,122.6,122.55,122.56,12263
20100901|2010-08-31 05:00,31,122.57,122.6,122.55,122.58,8440
20100901|2010-08-31 05:30,31,122.58,122.6,122.57,122.58,5829
20100901|2010-08-31 06:00,31,122.58,122.64,122.58,122.63,8871
20100901|2010-08-31 06:30,31,122.64,122.66,122.61,122.61,10109
20100901|2010-08-31 07:00,31,122.61,122.64,122.58,122.63,17022
20100901|2010-08-31 07:30,31,122.62,122.65,122.61,122.64,15426
20100901|2010-08-31 08:00,31,122.63,122.63,122.57,122.62,23733
20100901|2010-08-31 08:30,31,122.63,122.66,122.59,122.6,22392
20100901|2010-08-31 09:00,31,122.61,122.62,122.54,122.56,33307
20100901|2010-08-31 09:30,31,122.55,122.66,122.55,122.65,30731
20100901|2010-08-31 10:00,31,122.65,122.65,122.58,122.6,27393
20100901|2010-08-31 10:30,31,122.61,122.63,122.59,122.61,7870
20100901|2010-08-31 11:00,31,122.6,122.61,122.58,122.6,4660
20100901|2010-08-31 11:30,31,122.61,122.69,122.61,122.68,5608
20100901|2010-08-31 12:00,31,122.68,122.69,122.66,122.67,902
20100901|2010-08-31 12:30,31,122.68,122.68,122.64,122.68,1016
20100901|2010-08-31 13:00,31,122.67,122.69,122.66,122.68,600
20100901|2010-08-31 13:30,31,122.67,122.69,122.66,122.67,142
20100901|2010-08-31 14:00,31,122.68,122.69,122.68,122.69,314
20100901|2010-08-31 14:30,31,122.69,122.7,122.67,122.69,553
20100901|2010-09-01 01:00,1,122.55,122.59,122.5,122.56,17309
20100901|2010-09-01 01:30,1,122.56,122.58,122.53,122.58,5497
20100901|2010-09-01 02:00,1,122.58,122.65,122.57,122.63,16502
20100901|2010-09-01 02:30,1,122.63,122.71,122.63,122.64,27609
20100901|2010-09-01 03:00,1,122.64,122.65,122.58,122.63,20102
20100901|2010-09-01 03:30,1,122.63,122.63,122.36,122.38,51693
20100901|2010-09-01 04:00,1,122.37,122.46,122.34,122.44,36712
20100901|2010-09-01 04:30,1,122.43,122.44,122.35,122.4,15914
20100901|2010-09-01 05:00,1,122.41,122.42,122.37,122.4,13622
20100901|2010-09-01 05:30,1,122.4,122.43,122.39,122.41,14226
20100901|2010-09-01 06:00,1,122.4,122.42,122.37,122.41,10663
20100901|2010-09-01 06:30,1,122.4,122.43,122.38,122.4,10772
20100901|2010-09-01 07:00,1,122.4,122.48,122.37,122.37,23981
20100901|2010-09-01 07:30,1,122.37,122.39,122.31,122.37,30028
20100901|2010-09-01 08:00,1,122.37,122.39,122.36,122.38,15000
20100901|2010-09-01 08:30,1,122.38,122.38,122.3,122.3,28251
20100901|2010-09-01 09:00,1,122.31,122.31,122.12,122.21,70704
20100901|2010-09-01 09:30,1,122.21,122.23,122.07,122.21,65740
20100901|2010-09-01 10:00,1,122.21,122.26,122.16,122.23,43249
20100901|2010-09-01 10:30,1,122.23,122.27,122.22,122.25,12180
20100901|2010-09-01 11:00,1,122.25,122.34,122.25,122.32,8738
20100901|2010-09-01 11:30,1,122.32,122.33,122.28,122.3,5634
20100901|2010-09-01 12:00,1,122.3,122.31,122.29,122.31,1699
20100901|2010-09-01 12:30,1,122.3,122.31,122.28,122.29,721
20100901|2010-09-01 13:00,1,122.3,122.33,122.29,122.31,194
20100901|2010-09-01 13:30,1,122.31,122.34,122.3,122.33,495
20100901|2010-09-01 14:00,1,122.33,122.33,122.32,122.33,266
20100901|2010-09-01 14:30,1,122.34,122.34,122.29,122.32,635
20100901|2010-09-02 01:00,2,122.31,122.36,122.29,122.33,11977
20100901|2010-09-02 01:30,2,122.33,122.37,122.3,122.31,10610
20100901|2010-09-02 02:00,2,122.31,122.38,122.3,122.35,25201
20100901|2010-09-02 02:30,2,122.35,122.4,122.34,122.35,18465
20100901|2010-09-02 03:00,2,122.36,122.36,122.25,122.26,24689
20100901|2010-09-02 03:30,2,122.26,122.27,122.17,122.21,42443
20100901|2010-09-02 04:00,2,122.21,122.26,122.02,122.04,58074
20100901|2010-09-02 04:30,2,122.04,122.13,122.03,122.05,24613
20100901|2010-09-02 05:00,2,122.05,122.15,122.05,122.13,13093
20100901|2010-09-02 05:30,2,122.12,122.18,122.11,122.17,12900
20100901|2010-09-02 06:00,2,122.17,122.17,122.1,122.1,10897
20100901|2010-09-02 06:30,2,122.11,122.17,122.11,122.14,14943
20100901|2010-09-02 07:00,2,122.14,122.17,122.11,122.13,17450
20100901|2010-09-02 07:30,2,122.13,122.21,122.06,122.14,41314
20100901|2010-09-02 08:00,2,122.14,122.17,122.07,122.15,24942
20100901|2010-09-02 08:30,2,122.15,122.16,122.09,122.11,21220
20100901|2010-09-02 09:00,2,122.11,122.11,121.95,121.96,58868
20100901|2010-09-02 09:30,2,121.95,122.07,121.95,122.04,31064
20100901|2010-09-02 10:00,2,122.04,122.16,122.03,122.14,25730
20100901|2010-09-02 10:30,2,122.14,122.17,122.1,122.16,13759
20100901|2010-09-02 11:00,2,122.16,122.17,122.13,122.15,5261
20100901|2010-09-02 11:30,2,122.16,122.18,122.15,122.17,2527
20100901|2010-09-02 12:00,2,122.17,122.18,122.15,122.16,1778
20100901|2010-09-02 12:30,2,122.16,122.16,122.14,122.15,852
20100901|2010-09-02 13:00,2,122.14,122.14,122.13,122.14,235
20100901|2010-09-02 13:30,2,122.14,122.16,122.13,122.16,846
20100901|2010-09-02 14:00,2,122.16,122.17,122.14,122.15,270
20100901|2010-09-02 14:30,2,122.15,122.16,122.1,122.15,819
20100901|2010-09-03 01:00,3,122.18,122.23,122.15,122.21,10581
20100901|2010-09-03 01:30,3,122.22,122.27,122.21,122.24,10251
20100901|2010-09-03 02:00,3,122.23,122.23,122.14,122.18,19895
20100901|2010-09-03 02:30,3,122.17,122.19,122.13,122.15,22354
20100901|2010-09-03 03:00,3,122.15,122.17,122.09,122.1,20523
20100901|2010-09-03 03:30,3,122.1,122.13,122.05,122.12,19353
20100901|2010-09-03 04:00,3,122.12,122.13,122.06,122.07,17209
20100901|2010-09-03 04:30,3,122.06,122.11,122.03,122.04,15512
20100901|2010-09-03 05:00,3,122.04,122.09,122.02,122.09,11346
20100901|2010-09-03 05:30,3,122.09,122.14,122.06,122.12,13420
20100901|2010-09-03 06:00,3,122.12,122.16,122.1,122.15,11040
20100901|2010-09-03 06:30,3,122.15,122.15,122.11,122.14,9472
20100901|2010-09-03 07:00,3,122.13,122.18,122.11,122.12,17302
20100901|2010-09-03 07:30,3,122.12,122.12,121.79,121.85,93351
20100901|2010-09-03 08:00,3,121.85,121.94,121.81,121.81,39132
20100901|2010-09-03 08:30,3,121.81,121.86,121.77,121.82,34212
20100901|2010-09-03 09:00,3,121.83,121.97,121.83,121.92,43233
20100901|2010-09-03 09:30,3,121.92,121.99,121.92,121.92,21122
20100901|2010-09-03 10:00,3,121.92,121.94,121.84,121.88,15838
20100901|2010-09-03 10:30,3,121.87,121.88,121.84,121.85,6188
20100901|2010-09-03 11:00,3,121.85,121.87,121.84,121.85,3754
20100901|2010-09-03 11:30,3,121.84,121.85,121.81,121.82,1814
20100901|2010-09-03 12:00,3,121.81,121.85,121.81,121.84,886
20100901|2010-09-03 12:30,3,121.85,121.85,121.82,121.82,368
20100901|2010-09-03 13:00,3,121.83,121.83,121.82,121.83,480
20100901|2010-09-03 13:30,3,121.83,121.84,121.83,121.84,285
20100901|2010-09-03 14:00,3,121.83,121.84,121.82,121.84,267
20100901|2010-09-03 14:30,3,121.83,121.84,121.82,121.82,195
20100901|2010-09-06 01:00,6,121.85,122.11,121.83,122.11,20758
20100901|2010-09-06 01:30,6,122.11,122.13,122.05,122.07,12174
20100901|2010-09-06 02:00,6,122.07,122.19,122.06,122.17,17055
20100901|2010-09-06 02:30,6,122.17,122.24,122.15,122.16,20477
20100901|2010-09-06 03:00,6,122.16,122.19,122.16,122.18,11699
20100901|2010-09-06 03:30,6,122.17,122.22,122.17,122.21,12630
20100901|2010-09-06 04:00,6,122.2,122.21,122.09,122.11,21745
20100901|2010-09-06 04:30,6,122.1,122.13,122.01,122.05,17431
20100901|2010-09-06 05:00,6,122.05,122.1,122.05,122.09,7017
20100901|2010-09-06 05:30,6,122.08,122.13,122.07,122.1,9722
20100901|2010-09-06 06:00,6,122.1,122.15,122.09,122.15,6950
20100901|2010-09-06 06:30,6,122.15,122.15,122.1,122.12,8061
20100901|2010-09-06 07:00,6,122.12,122.13,122.1,122.12,4242
20100901|2010-09-06 07:30,6,122.11,122.12,122.07,122.09,7336
20100901|2010-09-06 08:00,6,122.1,122.12,122.08,122.11,5473
20100901|2010-09-06 08:30,6,122.12,122.14,122.11,122.13,4929
20100901|2010-09-06 09:00,6,122.13,122.14,122.11,122.11,4699
20100901|2010-09-06 09:30,6,122.11,122.13,122.08,122.1,8349
20100901|2010-09-06 10:00,6,122.1,122.12,122.05,122.06,4778
20100901|2010-09-06 10:30,6,122.05,122.12,122.05,122.09,2751
20100901|2010-09-06 11:00,6,122.08,122.11,122.08,122.08,3096
20100901|2010-09-06 11:30,6,122.09,122.13,122.08,122.12,1272
20100901|2010-09-06 12:00,6,122.12,122.14,122.11,122.13,254
20100901|2010-09-06 12:30,6,122.13,122.13,122.13,122.13,25
20100901|2010-09-06 13:00,6,122.13,122.14,122.13,122.14,7
20100901|2010-09-06 13:30,6,122.13,122.13,122.13,122.13,1
20100901|2010-09-06 14:00,6,122.14,122.15,122.14,122.15,3
20100901|2010-09-06 14:30,6,122.15,122.16,122.13,122.13,82
20100901|2010-09-07 01:00,7,122.1,122.28,122.1,122.28,12543
20100901|2010-09-07 01:30,7,122.28,122.32,122.26,122.27,5105
20100901|2010-09-07 02:00,7,122.27,122.37,122.26,122.35,11873
20100901|2010-09-07 02:30,7,122.36,122.44,122.36,122.38,10780
20100901|2010-09-07 03:00,7,122.38,122.44,122.35,122.41,9265
20100901|2010-09-07 03:30,7,122.41,122.41,122.32,122.33,7066
20100901|2010-09-07 04:00,7,122.33,122.43,122.32,122.43,4560
20100901|2010-09-07 04:30,7,122.43,122.43,122.36,122.41,4053
20100901|2010-09-07 05:00,7,122.41,122.52,122.41,122.52,11402
20100901|2010-09-07 05:30,7,122.51,122.52,122.41,122.44,4060
20100901|2010-09-07 06:00,7,122.44,122.47,122.43,122.47,2127
20100901|2010-09-07 06:30,7,122.47,122.49,122.44,122.45,6286
20100901|2010-09-07 07:00,7,122.44,122.54,122.44,122.52,4553
20100901|2010-09-07 07:30,7,122.52,122.56,122.49,122.53,6748
20100901|2010-09-07 08:00,7,122.53,122.53,122.47,122.51,3585
20100901|2010-09-07 08:30,7,122.52,122.6,122.51,122.6,5629
20100901|2010-09-07 09:00,7,122.6,122.71,122.6,122.65,7643
20100901|2010-09-07 09:30,7,122.65,122.69,122.65,122.66,3012
20100901|2010-09-07 10:00,7,122.66,122.66,122.57,122.58,4573
20100901|2010-09-07 10:30,7,122.57,122.62,122.56,122.59,2075
20100901|2010-09-07 11:00,7,122.59,122.59,122.54,122.57,959
20100901|2010-09-07 11:30,7,122.57,122.6,122.56,122.57,1358
20100901|2010-09-07 12:00,7,122.59,122.63,122.59,122.62,275
20100901|2010-09-07 12:30,7,122.63,122.63,122.61,122.61,259
20100901|2010-09-07 13:00,7,122.6,122.62,122.6,122.62,127
20100901|2010-09-07 13:30,7,122.61,122.61,122.6,122.6,18
20100901|2010-09-07 14:00,7,122.61,122.66,122.61,122.66,121
20100901|2010-09-07 14:30,7,122.65,122.66,122.61,122.66,339
20100901|2010-09-08 01:00,8,122.63,122.63,122.56,122.57,748
20100901|2010-09-08 01:30,8,122.56,122.64,122.56,122.63,1003
20100901|2010-09-08 02:00,8,122.61,122.61,122.56,122.61,1783
20100901|2010-09-08 02:30,8,122.61,122.71,122.6,122.71,378
20100901|2010-09-08 03:00,8,122.69,122.79,122.69,122.73,600
20100901|2010-09-08 03:30,8,122.73,122.78,122.72,122.78,1276
20100901|2010-09-08 04:00,8,122.77,122.85,122.76,122.82,280
20100901|2010-09-08 04:30,8,122.81,122.83,122.68,122.68,1472
20100901|2010-09-08 05:00,8,122.73,122.73,122.62,122.71,165
20101201|2010-06-07 13:00,7,120.28,120.28,120.27,120.27,2
20101201|2010-06-08 05:00,8,120.07,120.07,120.07,120.07,1
20101201|2010-06-22 10:30,22,118.72,118.72,118.72,118.72,1134
20101201|2010-06-24 13:30,24,119.16,119.16,119.16,119.16,5
20101201|2010-06-25 06:30,25,119.12,119.12,119.12,119.12,300
20101201|2010-06-29 11:00,29,119.6,119.6,119.6,119.6,1
20101201|2010-07-01 09:30,1,119.39,119.4,119.39,119.4,2000
20101201|2010-07-02 07:00,2,119.35,119.36,119.35,119.36,1000
20101201|2010-07-06 03:30,6,119.28,119.28,119.28,119.28,1
20101201|2010-07-08 09:30,8,119.01,119.03,119.01,119.03,5
20101201|2010-07-13 07:30,13,119.12,119.12,119.12,119.12,28
20101201|2010-07-13 09:00,13,119.13,119.23,119.12,119.23,28
20101201|2010-07-15 12:30,15,118.8,118.8,118.8,118.8,1
20101201|2010-07-16 09:00,16,119.01,119.01,119.01,119.01,1
20101201|2010-07-19 10:00,19,118.65,118.65,118.65,118.65,1
20101201|2010-07-22 06:00,22,119.05,119.05,119.05,119.05,10
20101201|2010-07-23 12:00,23,118.67,118.67,118.67,118.67,1
20101201|2010-07-26 08:30,26,118.41,118.41,118.41,118.41,1
20101201|2010-07-27 04:00,27,118.18,118.18,118.18,118.18,190
20101201|2010-07-27 08:00,27,118,118,118,118,1
20101201|2010-07-29 08:30,29,118.31,118.31,118.31,118.31,7
20101201|2010-07-30 04:00,30,118.63,118.63,118.63,118.63,10
20101201|2010-07-30 09:00,30,118.7,118.76,118.68,118.73,309
20101201|2010-07-30 09:30,30,118.72,118.74,118.72,118.74,13
20101201|2010-07-30 10:00,30,118.75,118.76,118.75,118.76,53
20101201|2010-08-03 08:00,3,118.99,118.99,118.99,118.99,3
20101201|2010-08-03 08:30,3,119,119,119,119,892
20101201|2010-08-04 01:30,4,119.22,119.22,119.22,119.22,1
20101201|2010-08-04 02:30,4,119.22,119.22,119.22,119.22,2
20101201|2010-08-04 05:00,4,119.31,119.32,119.31,119.31,1158
20101201|2010-08-04 05:30,4,119.31,119.32,119.29,119.31,187
20101201|2010-08-04 06:00,4,119.28,119.28,119.28,119.28,18
20101201|2010-08-04 07:00,4,119.31,119.31,119.29,119.29,36
20101201|2010-08-04 09:00,4,119.24,119.24,119.24,119.24,18
20101201|2010-08-04 10:30,4,119.22,119.22,119.22,119.22,1
20101201|2010-08-04 11:00,4,119.21,119.23,119.19,119.2,301
20101201|2010-08-05 09:00,5,119.32,119.32,119.32,119.32,1
20101201|2010-08-05 10:00,5,119.36,119.39,119.36,119.39,2
20101201|2010-08-06 01:00,6,119.42,119.42,119.42,119.42,1
20101201|2010-08-06 02:00,6,119.36,119.36,119.36,119.36,1
20101201|2010-08-06 07:30,6,119.52,119.52,119.52,119.52,1
20101201|2010-08-06 08:30,6,119.47,119.47,119.47,119.47,1
20101201|2010-08-06 09:30,6,119.52,119.52,119.52,119.52,1
20101201|2010-08-06 10:00,6,119.58,119.58,119.58,119.58,1
20101201|2010-08-06 11:30,6,119.6,119.61,119.6,119.61,170
20101201|2010-08-09 04:00,9,119.5,119.5,119.5,119.5,1
20101201|2010-08-10 03:00,10,119.59,119.59,119.59,119.59,1
20101201|2010-08-10 04:00,10,119.56,119.56,119.56,119.56,1
20101201|2010-08-10 07:30,10,119.6,119.6,119.6,119.6,1
20101201|2010-08-11 02:00,11,119.93,119.93,119.93,119.93,1
20101201|2010-08-11 02:30,11,119.94,119.94,119.94,119.94,1
20101201|2010-08-11 03:00,11,119.95,119.95,119.95,119.95,633
20101201|2010-08-11 03:30,11,119.93,119.93,119.9,119.9,9
20101201|2010-08-11 04:00,11,119.91,119.91,119.91,119.91,5
20101201|2010-08-11 04:30,11,120.06,120.06,120.06,120.06,7
20101201|2010-08-11 05:00,11,120.1,120.13,120.1,120.13,2
20101201|2010-08-11 06:00,11,120.14,120.14,120.14,120.14,1
20101201|2010-08-11 07:00,11,120.14,120.14,120.14,120.14,1
20101201|2010-08-11 07:30,11,120.18,120.24,120.18,120.24,3
20101201|2010-08-11 08:00,11,120.29,120.29,120.29,120.29,1
20101201|2010-08-11 08:30,11,120.31,120.31,120.29,120.31,4
20101201|2010-08-11 09:00,11,120.28,120.28,120.28,120.28,2
20101201|2010-08-11 09:30,11,120.32,120.32,120.32,120.32,1
20101201|2010-08-11 10:00,11,120.37,120.37,120.37,120.37,1
20101201|2010-08-11 14:00,11,120.28,120.28,120.28,120.28,2
20101201|2010-08-12 02:00,12,120.23,120.23,120.21,120.21,4
20101201|2010-08-12 04:30,12,120.36,120.36,120.36,120.36,1
20101201|2010-08-12 05:30,12,120.32,120.33,120.32,120.32,22
20101201|2010-08-12 07:30,12,120.42,120.42,120.38,120.38,3
20101201|2010-08-12 08:30,12,120.35,120.35,120.34,120.34,3
20101201|2010-08-12 09:00,12,120.34,120.34,120.32,120.32,3
20101201|2010-08-12 09:30,12,120.33,120.33,120.33,120.33,17
20101201|2010-08-12 10:00,12,120.3,120.3,120.3,120.3,1
20101201|2010-08-13 02:30,13,120.24,120.24,120.2,120.21,15
20101201|2010-08-13 03:30,13,120.25,120.25,120.25,120.25,4
20101201|2010-08-13 04:30,13,120.33,120.33,120.33,120.33,1
20101201|2010-08-13 05:00,13,120.35,120.36,120.35,120.36,11
20101201|2010-08-13 05:30,13,120.39,120.39,120.38,120.38,74
20101201|2010-08-13 06:30,13,120.37,120.37,120.37,120.37,1
20101201|2010-08-13 07:00,13,120.33,120.35,120.33,120.33,153
20101201|2010-08-13 07:30,13,120.3,120.3,120.28,120.28,4
20101201|2010-08-13 08:30,13,120.4,120.4,120.4,120.4,1
20101201|2010-08-13 09:30,13,120.42,120.44,120.41,120.41,4
20101201|2010-08-13 10:30,13,120.36,120.36,120.36,120.36,1
20101201|2010-08-13 14:30,13,120.4,120.4,120.4,120.4,1
20101201|2010-08-16 01:30,16,120.34,120.36,120.34,120.36,2
20101201|2010-08-16 02:30,16,120.36,120.36,120.36,120.36,2
20101201|2010-08-16 03:30,16,120.5,120.5,120.5,120.5,1
20101201|2010-08-16 04:00,16,120.56,120.56,120.56,120.56,1
20101201|2010-08-16 05:30,16,120.52,120.52,120.52,120.52,36
20101201|2010-08-16 09:00,16,120.64,120.64,120.64,120.64,20
20101201|2010-08-16 09:30,16,120.55,120.55,120.55,120.55,1
20101201|2010-08-17 03:30,17,120.43,120.43,120.43,120.43,1
20101201|2010-08-17 06:30,17,120.43,120.43,120.43,120.43,16
20101201|2010-08-17 09:30,17,120.37,120.38,120.37,120.38,4
20101201|2010-08-17 10:00,17,120.38,120.38,120.38,120.38,2
20101201|2010-08-17 10:30,17,120.39,120.39,120.39,120.39,9
20101201|2010-08-17 11:00,17,120.41,120.41,120.41,120.41,1
20101201|2010-08-17 13:30,17,120.42,120.42,120.42,120.42,3
20101201|2010-08-18 03:30,18,120.52,120.52,120.52,120.52,1
20101201|2010-08-18 04:30,18,120.56,120.56,120.56,120.56,1
20101201|2010-08-18 06:30,18,120.6,120.6,120.6,120.6,1
20101201|2010-08-18 09:00,18,120.66,120.66,120.66,120.66,175
20101201|2010-08-19 01:00,19,120.7,120.7,120.6,120.6,4
20101201|2010-08-19 03:00,19,120.6,120.6,120.6,120.6,50
20101201|2010-08-19 05:00,19,120.45,120.47,120.45,120.47,5
20101201|2010-08-19 05:30,19,120.46,120.46,120.45,120.45,2138
20101201|2010-08-19 07:30,19,120.56,120.56,120.56,120.56,2
20101201|2010-08-19 09:00,19,120.75,120.75,120.75,120.75,5
20101201|2010-08-19 09:30,19,120.75,120.75,120.75,120.75,1
20101201|2010-08-19 10:00,19,120.68,120.68,120.68,120.68,3
20101201|2010-08-19 11:00,19,120.68,120.7,120.68,120.69,308
20101201|2010-08-19 11:30,19,120.69,120.72,120.69,120.72,66
20101201|2010-08-20 01:00,20,120.64,120.64,120.64,120.64,2
20101201|2010-08-20 02:00,20,120.65,120.65,120.65,120.65,2
20101201|2010-08-20 02:30,20,120.67,120.67,120.66,120.66,3
20101201|2010-08-20 03:30,20,120.69,120.78,120.69,120.74,106
20101201|2010-08-20 04:30,20,120.86,120.86,120.86,120.86,96
20101201|2010-08-20 05:30,20,120.96,120.96,120.96,120.96,1
20101201|2010-08-20 08:00,20,120.89,120.89,120.89,120.89,2
20101201|2010-08-20 08:30,20,120.87,120.87,120.87,120.87,2
20101201|2010-08-20 09:00,20,120.87,120.87,120.86,120.86,70
20101201|2010-08-20 10:00,20,120.9,120.9,120.9,120.9,84
20101201|2010-08-20 10:30,20,120.9,120.9,120.9,120.9,116
20101201|2010-08-23 01:30,23,120.79,120.79,120.77,120.78,36
20101201|2010-08-23 03:00,23,120.84,120.85,120.84,120.84,308
20101201|2010-08-23 03:30,23,120.83,120.84,120.83,120.83,66
20101201|2010-08-23 04:30,23,120.88,120.88,120.88,120.88,1
20101201|2010-08-23 05:00,23,120.83,120.85,120.81,120.85,484
20101201|2010-08-23 05:30,23,120.84,120.86,120.82,120.84,532
20101201|2010-08-23 06:30,23,120.84,120.84,120.8,120.81,187
20101201|2010-08-23 07:00,23,120.81,120.81,120.81,120.81,30
20101201|2010-08-23 08:00,23,120.81,120.84,120.8,120.81,336
20101201|2010-08-23 08:30,23,120.82,120.82,120.76,120.79,331
20101201|2010-08-23 09:00,23,120.8,120.8,120.8,120.8,1
20101201|2010-08-23 10:00,23,120.79,120.79,120.79,120.79,1
20101201|2010-08-23 12:00,23,120.8,120.86,120.8,120.86,3
20101201|2010-08-24 01:00,24,120.89,120.92,120.89,120.92,116
20101201|2010-08-24 02:30,24,121.08,121.08,121.08,121.08,1
20101201|2010-08-24 03:30,24,121,121,121,121,1
20101201|2010-08-24 04:30,24,121.05,121.05,121.05,121.05,2
20101201|2010-08-24 05:00,24,121.04,121.04,121.04,121.04,202
20101201|2010-08-24 06:30,24,121.11,121.11,121.11,121.11,10
20101201|2010-08-24 07:00,24,121.2,121.23,121.2,121.23,6
20101201|2010-08-24 07:30,24,121.3,121.3,121.26,121.26,185
20101201|2010-08-24 08:00,24,121.26,121.26,121.26,121.26,60
20101201|2010-08-24 08:30,24,121.23,121.29,121.23,121.29,62
20101201|2010-08-24 09:00,24,121.33,121.45,121.28,121.28,165
20101201|2010-08-24 09:30,24,121.3,121.3,121.3,121.3,11
20101201|2010-08-24 10:00,24,121.18,121.22,121.18,121.22,41
20101201|2010-08-24 10:30,24,121.2,121.2,121.19,121.19,53
20101201|2010-08-24 11:30,24,121.21,121.22,121.21,121.21,64
20101201|2010-08-24 12:00,24,121.22,121.25,121.22,121.25,147
20101201|2010-08-24 12:30,24,121.25,121.25,121.25,121.25,2
20101201|2010-08-24 14:30,24,121.28,121.28,121.28,121.28,1
20101201|2010-08-25 01:30,25,121.22,121.22,121.13,121.13,160
20101201|2010-08-25 02:00,25,121.14,121.14,121.14,121.14,230
20101201|2010-08-25 02:30,25,121.08,121.08,121.08,121.08,1
20101201|2010-08-25 03:30,25,121.14,121.14,121.14,121.14,2
20101201|2010-08-25 04:00,25,121.12,121.14,121.12,121.14,66
20101201|2010-08-25 04:30,25,121.12,121.24,121.12,121.24,452
20101201|2010-08-25 05:00,25,121.23,121.23,121.23,121.23,35
20101201|2010-08-25 05:30,25,121.18,121.19,121.16,121.18,127
20101201|2010-08-25 06:00,25,121.18,121.21,121.18,121.21,17
20101201|2010-08-25 06:30,25,121.18,121.18,121.18,121.18,10
20101201|2010-08-25 07:00,25,121.23,121.31,121.23,121.29,186
20101201|2010-08-25 07:30,25,121.34,121.43,121.34,121.43,289
20101201|2010-08-25 08:00,25,121.42,121.42,121.27,121.27,641
20101201|2010-08-25 08:30,25,121.26,121.33,121.22,121.31,336
20101201|2010-08-25 09:00,25,121.21,121.21,121.16,121.21,145
20101201|2010-08-25 09:30,25,121.17,121.19,121.16,121.18,87
20101201|2010-08-25 10:00,25,121.21,121.21,121.2,121.2,77
20101201|2010-08-25 11:00,25,121.25,121.26,121.24,121.25,145
20101201|2010-08-25 11:30,25,121.24,121.29,121.24,121.29,227
20101201|2010-08-26 01:00,26,121.17,121.17,121.17,121.17,16
20101201|2010-08-26 02:00,26,121.06,121.1,121,121,221
20101201|2010-08-26 02:30,26,121.04,121.14,121.04,121.12,44
20101201|2010-08-26 03:00,26,121.08,121.09,121.08,121.09,25
20101201|2010-08-26 03:30,26,121.2,121.2,121.18,121.18,3
20101201|2010-08-26 04:00,26,121.16,121.19,121.16,121.17,127
20101201|2010-08-26 04:30,26,121.17,121.17,121.15,121.15,63
20101201|2010-08-26 05:00,26,121.2,121.22,121.18,121.22,46
20101201|2010-08-26 05:30,26,121.24,121.24,121.23,121.24,7
20101201|2010-08-26 06:00,26,121.28,121.29,121.28,121.29,2
20101201|2010-08-26 06:30,26,121.25,121.25,121.21,121.21,314
20101201|2010-08-26 07:00,26,121.19,121.19,121.19,121.19,1
20101201|2010-08-26 07:30,26,121.12,121.22,121.08,121.19,390
20101201|2010-08-26 08:00,26,121.15,121.22,121.15,121.22,56
20101201|2010-08-26 08:30,26,121.22,121.23,121.16,121.19,702
20101201|2010-08-26 09:00,26,121.17,121.17,121.17,121.17,1
20101201|2010-08-26 09:30,26,121.19,121.19,121.11,121.11,7
20101201|2010-08-26 10:00,26,121.18,121.18,121.18,121.18,181
20101201|2010-08-26 10:30,26,121.21,121.23,121.21,121.21,191
20101201|2010-08-26 12:00,26,121.21,121.21,121.21,121.21,48
20101201|2010-08-26 12:30,26,121.19,121.19,121.19,121.19,3
20101201|2010-08-26 14:00,26,121.21,121.28,121.21,121.28,130
20101201|2010-08-27 01:00,27,121.21,121.21,121.18,121.21,111
20101201|2010-08-27 01:30,27,121.22,121.22,121.22,121.22,100
20101201|2010-08-27 02:30,27,121.21,121.21,121.21,121.21,3
20101201|2010-08-27 03:00,27,121.2,121.2,121.19,121.19,22
20101201|2010-08-27 03:30,27,121.23,121.23,121.23,121.23,70
20101201|2010-08-27 04:00,27,121.23,121.23,121.23,121.23,1
20101201|2010-08-27 04:30,27,121.19,121.19,121.19,121.19,4
20101201|2010-08-27 05:00,27,121.23,121.23,121.18,121.18,73
20101201|2010-08-27 05:30,27,121.14,121.14,121.14,121.14,13
20101201|2010-08-27 06:00,27,121.12,121.17,121.12,121.17,43
20101201|2010-08-27 06:30,27,121.16,121.2,121.16,121.2,97
20101201|2010-08-27 07:30,27,121.17,121.17,121.08,121.13,2105
20101201|2010-08-27 08:00,27,121.16,121.16,121.12,121.12,12
20101201|2010-08-27 08:30,27,121.14,121.19,121.14,121.16,37
20101201|2010-08-27 09:00,27,121.16,121.23,121,121.02,26
20101201|2010-08-27 09:30,27,121,121.03,120.95,121.03,291
20101201|2010-08-27 10:00,27,121,121,120.86,120.86,68
20101201|2010-08-27 10:30,27,120.8,120.82,120.8,120.82,15
20101201|2010-08-27 11:00,27,120.84,120.84,120.8,120.8,21
20101201|2010-08-27 12:30,27,120.91,120.91,120.91,120.91,1
20101201|2010-08-30 01:00,30,120.97,121,120.91,120.96,281
20101201|2010-08-30 02:00,30,121.01,121.09,121,121.08,413
20101201|2010-08-30 03:00,30,121.11,121.12,121.11,121.12,162
20101201|2010-08-30 03:30,30,121.16,121.16,121.15,121.15,3
20101201|2010-08-30 04:00,30,121.11,121.14,121.11,121.13,26
20101201|2010-08-30 04:30,30,121.13,121.15,121.13,121.15,216
20101201|2010-08-30 05:00,30,121.14,121.14,121.14,121.14,60
20101201|2010-08-30 05:30,30,121.32,121.34,121.32,121.34,11
20101201|2010-08-30 06:00,30,121.33,121.34,121.31,121.32,38
20101201|2010-08-30 06:30,30,121.33,121.33,121.33,121.33,2
20101201|2010-08-30 07:00,30,121.32,121.32,121.32,121.32,100
20101201|2010-08-30 07:30,30,121.29,121.31,121.29,121.31,108
20101201|2010-08-30 08:00,30,121.25,121.25,121.25,121.25,494
20101201|2010-08-30 08:30,30,121.29,121.29,121.25,121.25,322
20101201|2010-08-30 09:00,30,121.26,121.3,121.26,121.3,1423
20101201|2010-08-30 09:30,30,121.25,121.25,121.24,121.24,500
20101201|2010-08-30 10:00,30,121.27,121.28,121.27,121.27,251
20101201|2010-08-30 10:30,30,121.31,121.31,121.31,121.31,25
20101201|2010-08-30 11:00,30,121.32,121.32,121.32,121.32,8
20101201|2010-08-30 12:30,30,121.31,121.31,121.31,121.31,1
20101201|2010-08-30 14:00,30,121.3,121.3,121.3,121.3,8
20101201|2010-08-30 14:30,30,121.3,121.31,121.3,121.31,2
20101201|2010-08-31 01:00,31,121.34,121.41,121.3,121.41,997
20101201|2010-08-31 01:30,31,121.4,121.4,121.36,121.36,182
20101201|2010-08-31 02:00,31,121.35,121.35,121.26,121.28,125
20101201|2010-08-31 02:30,31,121.25,121.26,121.23,121.24,15
20101201|2010-08-31 03:00,31,121.27,121.31,121.27,121.31,216
20101201|2010-08-31 03:30,31,121.3,121.32,121.29,121.31,189
20101201|2010-08-31 04:00,31,121.29,121.32,121.29,121.29,143
20101201|2010-08-31 04:30,31,121.31,121.32,121.28,121.28,219
20101201|2010-08-31 05:00,31,121.27,121.31,121.27,121.3,124
20101201|2010-08-31 05:30,31,121.29,121.31,121.29,121.31,82
20101201|2010-08-31 06:00,31,121.3,121.35,121.3,121.35,93
20101201|2010-08-31 06:30,31,121.36,121.38,121.35,121.35,254
20101201|2010-08-31 07:00,31,121.34,121.34,121.32,121.33,22
20101201|2010-08-31 07:30,31,121.36,121.38,121.35,121.37,364
20101201|2010-08-31 08:00,31,121.35,121.35,121.3,121.34,711
20101201|2010-08-31 08:30,31,121.36,121.37,121.32,121.33,596
20101201|2010-08-31 09:00,31,121.32,121.35,121.27,121.27,727
20101201|2010-08-31 09:30,31,121.28,121.38,121.28,121.37,555
20101201|2010-08-31 10:00,31,121.35,121.38,121.3,121.33,229
20101201|2010-08-31 10:30,31,121.31,121.34,121.3,121.3,355
20101201|2010-08-31 11:00,31,121.3,121.32,121.3,121.32,72
20101201|2010-08-31 11:30,31,121.32,121.35,121.32,121.35,84
20101201|2010-08-31 12:00,31,121.32,121.4,121.32,121.4,2
20101201|2010-08-31 13:00,31,121.37,121.39,121.37,121.39,9
20101201|2010-08-31 14:00,31,121.39,121.39,121.39,121.39,1
20101201|2010-08-31 14:30,31,121.39,121.4,121.37,121.39,64
20101201|2010-09-01 01:00,1,121.3,121.3,121.22,121.27,376
20101201|2010-09-01 01:30,1,121.26,121.28,121.24,121.28,159
20101201|2010-09-01 02:00,1,121.28,121.35,121.28,121.31,1659
20101201|2010-09-01 02:30,1,121.35,121.39,121.34,121.34,879
20101201|2010-09-01 03:00,1,121.33,121.33,121.28,121.32,1476
20101201|2010-09-01 03:30,1,121.31,121.32,121.07,121.07,2448
20101201|2010-09-01 04:00,1,121.08,121.15,121.07,121.14,3545
20101201|2010-09-01 04:30,1,121.13,121.13,121.05,121.09,304
20101201|2010-09-01 05:00,1,121.1,121.1,121.07,121.08,2479
20101201|2010-09-01 05:30,1,121.08,121.11,121.08,121.09,873
20101201|2010-09-01 06:00,1,121.09,121.1,121.06,121.1,608
20101201|2010-09-01 06:30,1,121.1,121.12,121.08,121.09,1036
20101201|2010-09-01 07:00,1,121.08,121.17,121.08,121.08,793
20101201|2010-09-01 07:30,1,121.06,121.09,121.02,121.07,796
20101201|2010-09-01 08:00,1,121.06,121.09,121.04,121.06,1184
20101201|2010-09-01 08:30,1,121.05,121.05,120.98,121,1527
20101201|2010-09-01 09:00,1,120.92,120.93,120.81,120.9,3196
20101201|2010-09-01 09:30,1,120.89,120.91,120.76,120.89,3745
20101201|2010-09-01 10:00,1,120.89,120.94,120.85,120.92,2500
20101201|2010-09-01 10:30,1,120.92,120.95,120.92,120.92,412
20101201|2010-09-01 11:00,1,120.93,121.02,120.93,121.02,1030
20101201|2010-09-01 11:30,1,120.98,121,120.96,120.98,262
20101201|2010-09-01 12:00,1,120.98,120.98,120.97,120.98,301
20101201|2010-09-01 12:30,1,120.97,120.97,120.96,120.96,38
20101201|2010-09-01 13:00,1,120.98,120.98,120.98,120.98,4
20101201|2010-09-01 13:30,1,121,121.02,121,121.02,74
20101201|2010-09-01 14:00,1,121.01,121.01,121.01,121.01,51
20101201|2010-09-01 14:30,1,121.01,121.02,120.99,121.01,63
20101201|2010-09-02 01:00,2,121.01,121.02,120.98,121.01,1621
20101201|2010-09-02 01:30,2,121,121.06,120.99,120.99,942
20101201|2010-09-02 02:00,2,121.02,121.06,121.02,121.03,816
20101201|2010-09-02 02:30,2,121.04,121.08,121.03,121.03,966
20101201|2010-09-02 03:00,2,121.03,121.03,120.93,120.94,2353
20101201|2010-09-02 03:30,2,120.94,120.94,120.85,120.89,2957
20101201|2010-09-02 04:00,2,120.88,120.94,120.69,120.72,3268
20101201|2010-09-02 04:30,2,120.71,120.79,120.71,120.72,2019
20101201|2010-09-02 05:00,2,120.73,120.8,120.73,120.8,810
20101201|2010-09-02 05:30,2,120.78,120.84,120.78,120.83,926
20101201|2010-09-02 06:00,2,120.82,120.82,120.75,120.76,1203
20101201|2010-09-02 06:30,2,120.77,120.82,120.77,120.8,2390
20101201|2010-09-02 07:00,2,120.8,120.81,120.75,120.79,1548
20101201|2010-09-02 07:30,2,120.79,120.86,120.72,120.79,3343
20101201|2010-09-02 08:00,2,120.8,120.82,120.73,120.8,4498
20101201|2010-09-02 08:30,2,120.8,120.81,120.74,120.77,1606
20101201|2010-09-02 09:00,2,120.76,120.76,120.6,120.61,5368
20101201|2010-09-02 09:30,2,120.61,120.74,120.61,120.7,2079
20101201|2010-09-02 10:00,2,120.71,120.83,120.7,120.83,2986
20101201|2010-09-02 10:30,2,120.84,120.85,120.8,120.85,514
20101201|2010-09-02 11:00,2,120.85,120.85,120.82,120.83,205
20101201|2010-09-02 11:30,2,120.84,120.86,120.82,120.85,184
20101201|2010-09-02 12:00,2,120.84,120.85,120.84,120.85,21
20101201|2010-09-02 12:30,2,120.84,120.84,120.84,120.84,22
20101201|2010-09-02 13:30,2,120.84,120.84,120.84,120.84,1
20101201|2010-09-02 14:00,2,120.84,120.84,120.84,120.84,1
20101201|2010-09-02 14:30,2,120.83,120.83,120.79,120.8,568
20101201|2010-09-03 01:00,3,120.83,120.91,120.83,120.9,2430
20101201|2010-09-03 01:30,3,120.9,120.95,120.9,120.92,2434
20101201|2010-09-03 02:00,3,120.92,120.92,120.82,120.86,2590
20101201|2010-09-03 02:30,3,120.85,120.86,120.81,120.83,4816
20101201|2010-09-03 03:00,3,120.83,120.85,120.76,120.76,2079
20101201|2010-09-03 03:30,3,120.77,120.79,120.71,120.79,2910
20101201|2010-09-03 04:00,3,120.78,120.79,120.73,120.75,2432
20101201|2010-09-03 04:30,3,120.74,120.77,120.7,120.71,3123
20101201|2010-09-03 05:00,3,120.7,120.76,120.69,120.75,2084
20101201|2010-09-03 05:30,3,120.75,120.81,120.73,120.78,1762
20101201|2010-09-03 06:00,3,120.78,120.81,120.77,120.81,1900
20101201|2010-09-03 06:30,3,120.8,120.81,120.77,120.81,1225
20101201|2010-09-03 07:00,3,120.8,120.85,120.78,120.8,5297
20101201|2010-09-03 07:30,3,120.66,120.76,120.45,120.51,13025
20101201|2010-09-03 08:00,3,120.52,120.59,120.47,120.47,7116
20101201|2010-09-03 08:30,3,120.47,120.51,120.43,120.5,7535
20101201|2010-09-03 09:00,3,120.51,120.61,120.51,120.58,5761
20101201|2010-09-03 09:30,3,120.58,120.64,120.58,120.6,3705
20101201|2010-09-03 10:00,3,120.59,120.6,120.5,120.54,2566
20101201|2010-09-03 10:30,3,120.54,120.54,120.5,120.5,704
20101201|2010-09-03 11:00,3,120.5,120.52,120.5,120.5,1028
20101201|2010-09-03 11:30,3,120.51,120.51,120.47,120.47,857
20101201|2010-09-03 12:00,3,120.47,120.5,120.47,120.5,425
20101201|2010-09-03 12:30,3,120.51,120.51,120.47,120.47,104
20101201|2010-09-03 13:00,3,120.48,120.49,120.48,120.49,445
20101201|2010-09-03 13:30,3,120.5,120.5,120.5,120.5,5
20101201|2010-09-03 14:00,3,120.5,120.5,120.48,120.48,15
20101201|2010-09-03 14:30,3,120.48,120.5,120.48,120.49,9
20101201|2010-09-06 01:00,6,120.57,120.78,120.5,120.77,11716
20101201|2010-09-06 01:30,6,120.77,120.79,120.72,120.73,2751
20101201|2010-09-06 02:00,6,120.74,120.85,120.73,120.82,7573
20101201|2010-09-06 02:30,6,120.83,120.9,120.79,120.8,10780
20101201|2010-09-06 03:00,6,120.81,120.84,120.81,120.82,7125
20101201|2010-09-06 03:30,6,120.82,120.85,120.8,120.84,5925
20101201|2010-09-06 04:00,6,120.84,120.84,120.72,120.73,6835
20101201|2010-09-06 04:30,6,120.73,120.75,120.63,120.67,6287
20101201|2010-09-06 05:00,6,120.66,120.7,120.66,120.69,4947
20101201|2010-09-06 05:30,6,120.69,120.73,120.67,120.69,5750
20101201|2010-09-06 06:00,6,120.7,120.76,120.69,120.75,3376
20101201|2010-09-06 06:30,6,120.75,120.77,120.71,120.74,3883
20101201|2010-09-06 07:00,6,120.74,120.75,120.73,120.75,2353
20101201|2010-09-06 07:30,6,120.75,120.75,120.72,120.73,3461
20101201|2010-09-06 08:00,6,120.74,120.75,120.72,120.74,3486
20101201|2010-09-06 08:30,6,120.75,120.76,120.74,120.75,2571
20101201|2010-09-06 09:00,6,120.75,120.76,120.72,120.73,2381
20101201|2010-09-06 09:30,6,120.73,120.73,120.68,120.71,5401
20101201|2010-09-06 10:00,6,120.71,120.72,120.65,120.66,5002
20101201|2010-09-06 10:30,6,120.65,120.72,120.65,120.69,1322
20101201|2010-09-06 11:00,6,120.69,120.71,120.68,120.7,2014
20101201|2010-09-06 11:30,6,120.69,120.73,120.69,120.72,459
20101201|2010-09-06 12:00,6,120.72,120.74,120.71,120.74,120
20101201|2010-09-06 12:30,6,120.74,120.74,120.74,120.74,36
20101201|2010-09-06 13:00,6,120.74,120.75,120.73,120.75,38
20101201|2010-09-06 13:30,6,120.75,120.75,120.75,120.75,34
20101201|2010-09-06 14:00,6,120.75,120.75,120.75,120.75,1
20101201|2010-09-06 14:30,6,120.75,120.76,120.73,120.73,31
20101201|2010-09-07 01:00,7,120.69,120.9,120.69,120.89,12309
20101201|2010-09-07 01:30,7,120.88,120.93,120.85,120.85,9975
20101201|2010-09-07 02:00,7,120.86,120.95,120.84,120.94,15621
20101201|2010-09-07 02:30,7,120.94,121.01,120.93,120.97,19912
20101201|2010-09-07 03:00,7,120.97,121.03,120.94,121,21102
20101201|2010-09-07 03:30,7,121,121.01,120.92,120.92,15200
20101201|2010-09-07 04:00,7,120.92,121.02,120.91,121.01,20366
20101201|2010-09-07 04:30,7,121.01,121.02,120.95,120.98,14151
20101201|2010-09-07 05:00,7,120.99,121.1,120.99,121.1,22246
20101201|2010-09-07 05:30,7,121.09,121.1,121,121.03,15774
20101201|2010-09-07 06:00,7,121.03,121.07,121.02,121.07,7301
20101201|2010-09-07 06:30,7,121.07,121.09,121.03,121.04,13024
20101201|2010-09-07 07:00,7,121.04,121.15,121.03,121.13,21627
20101201|2010-09-07 07:30,7,121.13,121.17,121.1,121.14,21124
20101201|2010-09-07 08:00,7,121.13,121.14,121.07,121.12,16407
20101201|2010-09-07 08:30,7,121.12,121.22,121.11,121.22,32617
20101201|2010-09-07 09:00,7,121.21,121.32,121.2,121.26,43988
20101201|2010-09-07 09:30,7,121.26,121.29,121.25,121.26,19392
20101201|2010-09-07 10:00,7,121.26,121.27,121.18,121.18,21365
20101201|2010-09-07 10:30,7,121.17,121.22,121.17,121.19,11079
20101201|2010-09-07 11:00,7,121.19,121.19,121.13,121.17,6538
20101201|2010-09-07 11:30,7,121.16,121.18,121.15,121.17,2050
20101201|2010-09-07 12:00,7,121.16,121.22,121.16,121.22,1131
20101201|2010-09-07 12:30,7,121.22,121.22,121.2,121.21,690
20101201|2010-09-07 13:00,7,121.2,121.21,121.19,121.21,232
20101201|2010-09-07 13:30,7,121.2,121.22,121.19,121.22,469
20101201|2010-09-07 14:00,7,121.23,121.24,121.22,121.24,412
20101201|2010-09-07 14:30,7,121.23,121.24,121.21,121.24,594
20101201|2010-09-08 01:00,8,121.2,121.24,121.12,121.16,22338
20101201|2010-09-08 01:30,8,121.15,121.19,121.13,121.16,8290
20101201|2010-09-08 02:00,8,121.16,121.17,121.08,121.14,25328
20101201|2010-09-08 02:30,8,121.13,121.3,121.12,121.28,33009
20101201|2010-09-08 03:00,8,121.28,121.36,121.26,121.29,31038
20101201|2010-09-08 03:30,8,121.29,121.33,121.26,121.29,24206
20101201|2010-09-08 04:00,8,121.29,121.33,121.27,121.32,19818
20101201|2010-09-08 04:30,8,121.32,121.33,121.2,121.22,30726
20101201|2010-09-08 05:00,8,121.22,121.26,121.15,121.21,24683
20101201|2010-09-08 05:30,8,121.21,121.22,121.13,121.21,16267
20101201|2010-09-08 06:00,8,121.21,121.22,121.14,121.16,10726
20101201|2010-09-08 06:30,8,121.16,121.21,121.16,121.2,7458
20101201|2010-09-08 07:00,8,121.21,121.22,121.07,121.12,15372
20101201|2010-09-08 07:30,8,121.11,121.17,121.1,121.16,12409
20101201|2010-09-08 08:00,8,121.16,121.18,121.04,121.05,25088
20101201|2010-09-08 08:30,8,121.05,121.06,120.92,120.93,48575
20101201|2010-09-08 09:00,8,120.93,120.95,120.86,120.91,29418
20101201|2010-09-08 09:30,8,120.91,120.98,120.89,120.98,17201
20101201|2010-09-08 10:00,8,120.98,120.98,120.91,120.92,20135
20101201|2010-09-08 10:30,8,120.93,120.95,120.91,120.93,6429
20101201|2010-09-08 11:00,8,120.93,120.94,120.87,120.88,4352
20101201|2010-09-08 11:30,8,120.89,120.94,120.88,120.93,1884
20101201|2010-09-08 12:00,8,120.93,120.96,120.92,120.95,2071
20101201|2010-09-08 12:30,8,120.94,120.98,120.94,120.98,625
20101201|2010-09-08 13:00,8,120.98,121,120.95,120.95,417
20101201|2010-09-08 13:30,8,120.95,120.96,120.94,120.96,574
20101201|2010-09-08 14:00,8,120.96,120.96,120.94,120.95,81
20101201|2010-09-08 14:30,8,120.94,120.98,120.94,120.98,387
20101201|2010-09-09 01:00,9,121.02,121.02,120.88,120.96,14559
20101201|2010-09-09 01:30,9,120.96,121.01,120.91,120.93,5370
20101201|2010-09-09 02:00,9,120.93,121.09,120.92,121.06,18965
20101201|2010-09-09 02:30,9,121.07,121.08,121.01,121.05,10150
20101201|2010-09-09 03:00,9,121.04,121.05,120.83,120.92,25123
20101201|2010-09-09 03:30,9,120.92,120.92,120.74,120.79,32467
20101201|2010-09-09 04:00,9,120.78,120.83,120.66,120.7,60436
20101201|2010-09-09 04:30,9,120.7,120.7,120.58,120.64,39358
20101201|2010-09-09 05:00,9,120.63,120.7,120.61,120.67,13275
20101201|2010-09-09 05:30,9,120.67,120.7,120.65,120.67,13803
20101201|2010-09-09 06:00,9,120.66,120.68,120.61,120.66,12304
20101201|2010-09-09 06:30,9,120.65,120.7,120.63,120.69,14359
20101201|2010-09-09 07:00,9,120.7,120.7,120.61,120.65,12170
20101201|2010-09-09 07:30,9,120.65,120.68,120.51,120.65,42836
20101201|2010-09-09 08:00,9,120.65,120.65,120.56,120.58,23369
20101201|2010-09-09 08:30,9,120.59,120.64,120.57,120.61,16300
20101201|2010-09-09 09:00,9,120.61,120.64,120.56,120.63,22087
20101201|2010-09-09 09:30,9,120.62,120.66,120.61,120.64,17441
20101201|2010-09-09 10:00,9,120.64,120.64,120.53,120.54,22858
20101201|2010-09-09 10:30,9,120.55,120.57,120.51,120.54,13462
20101201|2010-09-09 11:00,9,120.54,120.62,120.54,120.6,10987
20101201|2010-09-09 11:30,9,120.6,120.62,120.59,120.62,2783
20101201|2010-09-09 12:00,9,120.62,120.63,120.55,120.57,3869
20101201|2010-09-09 12:30,9,120.58,120.6,120.45,120.53,2665
20101201|2010-09-09 13:00,9,120.52,120.54,120.51,120.52,578
20101201|2010-09-09 13:30,9,120.52,120.52,120.47,120.47,360
20101201|2010-09-09 14:00,9,120.47,120.48,120.46,120.47,277
20101201|2010-09-09 14:30,9,120.46,120.52,120.46,120.51,374
20101201|2010-09-10 01:00,10,120.58,120.65,120.58,120.59,13417
20101201|2010-09-10 01:30,10,120.59,120.69,120.58,120.65,9826
20101201|2010-09-10 02:00,10,120.65,120.66,120.41,120.49,39396
20101201|2010-09-10 02:30,10,120.48,120.51,120.43,120.47,17378
20101201|2010-09-10 03:00,10,120.47,120.6,120.45,120.58,16838
20101201|2010-09-10 03:30,10,120.59,120.61,120.5,120.58,17037
20101201|2010-09-10 04:00,10,120.58,120.61,120.55,120.57,12432
20101201|2010-09-10 04:30,10,120.57,120.61,120.52,120.6,19970
20101201|2010-09-10 05:00,10,120.6,120.6,120.53,120.54,12047
20101201|2010-09-10 05:30,10,120.53,120.55,120.52,120.52,6462
20101201|2010-09-10 06:00,10,120.53,120.57,120.51,120.55,9940
20101201|2010-09-10 06:30,10,120.55,120.55,120.51,120.51,4599
20101201|2010-09-10 07:00,10,120.51,120.52,120.38,120.42,24862
20101201|2010-09-10 07:30,10,120.42,120.47,120.4,120.44,21326
20101201|2010-09-10 08:00,10,120.44,120.44,120.33,120.38,22599
20101201|2010-09-10 08:30,10,120.38,120.42,120.33,120.35,19238
20101201|2010-09-10 09:00,10,120.35,120.37,120.29,120.32,29617
20101201|2010-09-10 09:30,10,120.31,120.33,120.21,120.24,31494
20101201|2010-09-10 10:00,10,120.25,120.28,120.18,120.23,31952
20101201|2010-09-10 10:30,10,120.22,120.3,120.22,120.29,12391
20101201|2010-09-10 11:00,10,120.29,120.32,120.26,120.28,8881
20101201|2010-09-10 11:30,10,120.28,120.34,120.27,120.34,2310
20101201|2010-09-10 12:00,10,120.33,120.36,120.32,120.36,1315
20101201|2010-09-10 12:30,10,120.35,120.36,120.33,120.34,124
20101201|2010-09-10 13:00,10,120.34,120.35,120.32,120.33,418
20101201|2010-09-10 13:30,10,120.33,120.36,120.33,120.34,547
20101201|2010-09-10 14:00,10,120.33,120.34,120.32,120.33,120
20101201|2010-09-10 14:30,10,120.32,120.35,120.32,120.34,262
20101201|2010-09-13 01:00,13,120.22,120.34,120.2,120.27,19689
20101201|2010-09-13 01:30,13,120.26,120.32,120.21,120.31,11406
20101201|2010-09-13 02:00,13,120.31,120.35,120.16,120.18,24633
20101201|2010-09-13 02:30,13,120.18,120.23,120.08,120.2,30848
20101201|2010-09-13 03:00,13,120.2,120.21,120.09,120.11,26933
20101201|2010-09-13 03:30,13,120.11,120.14,120.09,120.11,21475
20101201|2010-09-13 04:00,13,120.12,120.17,120.1,120.16,23228
20101201|2010-09-13 04:30,13,120.16,120.23,120.15,120.21,20837
20101201|2010-09-13 05:00,13,120.21,120.25,120.2,120.23,12495
20101201|2010-09-13 05:30,13,120.23,120.25,120.21,120.24,7910
20101201|2010-09-13 06:00,13,120.24,120.26,120.22,120.24,4840
20101201|2010-09-13 06:30,13,120.24,120.24,120.19,120.21,9788
20101201|2010-09-13 07:00,13,120.2,120.22,120.14,120.19,15193
20101201|2010-09-13 07:30,13,120.19,120.29,120.18,120.22,16867
20101201|2010-09-13 08:00,13,120.23,120.25,120.19,120.23,11965
20101201|2010-09-13 08:30,13,120.23,120.3,120.22,120.27,13777
20101201|2010-09-13 09:00,13,120.26,120.27,120.19,120.24,19694
20101201|2010-09-13 09:30,13,120.24,120.25,120.12,120.18,26777
20101201|2010-09-13 10:00,13,120.18,120.22,120.17,120.18,13655
20101201|2010-09-13 10:30,13,120.18,120.25,120.18,120.25,6621
20101201|2010-09-13 11:00,13,120.24,120.31,120.24,120.3,3506
20101201|2010-09-13 11:30,13,120.3,120.34,120.29,120.31,3809
20101201|2010-09-13 12:00,13,120.3,120.32,120.3,120.31,920
20101201|2010-09-13 12:30,13,120.31,120.34,120.31,120.33,634
20101201|2010-09-13 13:00,13,120.34,120.35,120.33,120.33,261
20101201|2010-09-13 13:30,13,120.34,120.35,120.33,120.35,121
20101201|2010-09-13 14:00,13,120.34,120.38,120.34,120.37,1123
20101201|2010-09-13 14:30,13,120.37,120.38,120.33,120.34,406
20101201|2010-09-14 01:00,14,120.33,120.44,120.31,120.42,16513
20101201|2010-09-14 01:30,14,120.42,120.48,120.39,120.4,14228
20101201|2010-09-14 02:00,14,120.4,120.41,120.29,120.34,22164
20101201|2010-09-14 02:30,14,120.33,120.47,120.33,120.41,23336
20101201|2010-09-14 03:00,14,120.41,120.48,120.37,120.44,22423
20101201|2010-09-14 03:30,14,120.44,120.45,120.39,120.4,22470
20101201|2010-09-14 04:00,14,120.41,120.59,120.41,120.53,59459
20101201|2010-09-14 04:30,14,120.53,120.54,120.47,120.51,21711
20101201|2010-09-14 05:00,14,120.51,120.52,120.47,120.49,11003
20101201|2010-09-14 05:30,14,120.49,120.53,120.47,120.49,11199
20101201|2010-09-14 06:00,14,120.49,120.54,120.48,120.5,9522
20101201|2010-09-14 06:30,14,120.51,120.51,120.42,120.43,13565
20101201|2010-09-14 07:00,14,120.43,120.44,120.37,120.38,16611
20101201|2010-09-14 07:30,14,120.38,120.53,120.32,120.49,46691
20101201|2010-09-14 08:00,14,120.49,120.5,120.43,120.47,18853
20101201|2010-09-14 08:30,14,120.47,120.57,120.46,120.53,32339
20101201|2010-09-14 09:00,14,120.53,120.57,120.5,120.56,24875
20101201|2010-09-14 09:30,14,120.56,120.59,120.46,120.47,51065
20101201|2010-09-14 10:00,14,120.47,120.5,120.4,120.48,34565
20101201|2010-09-14 10:30,14,120.47,120.48,120.43,120.45,13318
20101201|2010-09-14 11:00,14,120.45,120.47,120.42,120.46,7904
20101201|2010-09-14 11:30,14,120.46,120.5,120.46,120.49,3598
20101201|2010-09-14 12:00,14,120.48,120.48,120.45,120.47,1425
20101201|2010-09-14 12:30,14,120.48,120.48,120.47,120.48,291
20101201|2010-09-14 13:00,14,120.47,120.48,120.47,120.48,302
20101201|2010-09-14 13:30,14,120.49,120.5,120.48,120.49,171
20101201|2010-09-14 14:00,14,120.5,120.51,120.5,120.51,297
20101201|2010-09-14 14:30,14,120.51,120.51,120.47,120.48,426
20101201|2010-09-15 01:00,15,120.37,120.41,120.31,120.37,15885
20101201|2010-09-15 01:30,15,120.36,120.39,120.33,120.34,6678
20101201|2010-09-15 02:00,15,120.35,120.48,120.33,120.38,25815
20101201|2010-09-15 02:30,15,120.37,120.4,120.32,120.33,21956
20101201|2010-09-15 03:00,15,120.33,120.35,120.3,120.32,11157
20101201|2010-09-15 03:30,15,120.32,120.34,120.25,120.28,19595
20101201|2010-09-15 04:00,15,120.27,120.36,120.27,120.34,19817
20101201|2010-09-15 04:30,15,120.34,120.36,120.31,120.31,10020
20101201|2010-09-15 05:00,15,120.31,120.34,120.28,120.34,8815
20101201|2010-09-15 05:30,15,120.34,120.35,120.29,120.34,10473
20101201|2010-09-15 06:00,15,120.35,120.37,120.33,120.37,7302
20101201|2010-09-15 06:30,15,120.37,120.37,120.31,120.33,11233
20101201|2010-09-15 07:00,15,120.32,120.35,120.16,120.2,46622
20101201|2010-09-15 07:30,15,120.2,120.25,120.17,120.22,23577
20101201|2010-09-15 08:00,15,120.22,120.29,120.22,120.27,20626
20101201|2010-09-15 08:30,15,120.28,120.3,120.24,120.26,24049
20101201|2010-09-15 09:00,15,120.26,120.3,120.22,120.26,19292
20101201|2010-09-15 09:30,15,120.25,120.28,120.2,120.2,15205
20101201|2010-09-15 10:00,15,120.2,120.23,120.18,120.23,16214
20101201|2010-09-15 10:30,15,120.23,120.26,120.23,120.23,9041
20101201|2010-09-15 11:00,15,120.23,120.24,120.22,120.23,3028
20101201|2010-09-15 11:30,15,120.23,120.25,120.21,120.25,3157
20101201|2010-09-15 12:00,15,120.24,120.24,120.17,120.18,2224
20101201|2010-09-15 12:30,15,120.18,120.19,120.12,120.13,1644
20101201|2010-09-15 13:00,15,120.12,120.14,120.11,120.13,696
20101201|2010-09-15 13:30,15,120.13,120.15,120.12,120.13,111
20101201|2010-09-15 14:00,15,120.15,120.15,120.12,120.13,301
20101201|2010-09-15 14:30,15,120.13,120.13,120.12,120.12,220
20101201|2010-09-16 01:00,16,120.2,120.21,120.09,120.11,14231
20101201|2010-09-16 01:30,16,120.11,120.14,120.01,120.03,17347
20101201|2010-09-16 02:00,16,120.04,120.14,120.04,120.11,29029
20101201|2010-09-16 02:30,16,120.11,120.11,120.05,120.09,17228
20101201|2010-09-16 03:00,16,120.09,120.1,120.03,120.05,14709
20101201|2010-09-16 03:30,16,120.05,120.1,119.88,119.94,81665
20101201|2010-09-16 04:00,16,119.94,119.97,119.85,119.93,48042
20101201|2010-09-16 04:30,16,119.93,119.94,119.75,119.77,39148
20101201|2010-09-16 05:00,16,119.77,119.88,119.76,119.87,28407
20101201|2010-09-16 05:30,16,119.87,119.88,119.81,119.86,10309
20101201|2010-09-16 06:00,16,119.87,119.9,119.86,119.89,11470
20101201|2010-09-16 06:30,16,119.89,119.98,119.89,119.97,19905
20101201|2010-09-16 07:00,16,119.97,119.99,119.95,119.97,16620
20101201|2010-09-16 07:30,16,119.96,120.06,119.92,119.98,33969
20101201|2010-09-16 08:00,16,119.99,120.03,119.84,119.85,38448
20101201|2010-09-16 08:30,16,119.85,119.94,119.82,119.89,31035
20101201|2010-09-16 09:00,16,119.9,119.93,119.79,119.86,52774
20101201|2010-09-16 09:30,16,119.86,119.88,119.8,119.87,24072
20101201|2010-09-16 10:00,16,119.87,119.89,119.82,119.83,20616
20101201|2010-09-16 10:30,16,119.84,119.89,119.83,119.88,13880
20101201|2010-09-16 11:00,16,119.89,119.93,119.86,119.91,9333
20101201|2010-09-16 11:30,16,119.91,119.93,119.89,119.91,4693
20101201|2010-09-16 12:00,16,119.92,119.93,119.91,119.93,1324
20101201|2010-09-16 12:30,16,119.93,119.93,119.92,119.93,187
20101201|2010-09-16 13:00,16,119.93,119.94,119.92,119.92,166
20101201|2010-09-16 13:30,16,119.91,119.93,119.9,119.91,498
20101201|2010-09-16 14:00,16,119.9,119.91,119.89,119.89,79
20101201|2010-09-16 14:30,16,119.89,119.9,119.88,119.9,450
20101201|2010-09-17 01:00,17,119.82,119.89,119.8,119.85,12059
20101201|2010-09-17 01:30,17,119.85,119.88,119.81,119.86,11674
20101201|2010-09-17 02:00,17,119.85,119.88,119.76,119.79,19956
20101201|2010-09-17 02:30,17,119.78,119.81,119.71,119.75,21410
20101201|2010-09-17 03:00,17,119.75,119.77,119.7,119.77,23014
20101201|2010-09-17 03:30,17,119.76,119.84,119.75,119.83,17033
20101201|2010-09-17 04:00,17,119.83,119.85,119.8,119.82,16074
20101201|2010-09-17 04:30,17,119.81,119.9,119.8,119.86,16564
20101201|2010-09-17 05:00,17,119.86,119.93,119.86,119.93,18736
20101201|2010-09-17 05:30,17,119.92,119.94,119.89,119.91,17934
20101201|2010-09-17 06:00,17,119.91,119.98,119.88,119.96,19554
20101201|2010-09-17 06:30,17,119.96,120.14,119.96,120.06,39050
20101201|2010-09-17 07:00,17,120.06,120.25,120.06,120.11,41596
20101201|2010-09-17 07:30,17,120.11,120.2,120.1,120.13,36513
20101201|2010-09-17 08:00,17,120.12,120.18,120.07,120.09,30929
20101201|2010-09-17 08:30,17,120.09,120.2,120.03,120.16,38084
20101201|2010-09-17 09:00,17,120.17,120.22,120.07,120.14,25772
20101201|2010-09-17 09:30,17,120.15,120.18,120.05,120.08,22679
20101201|2010-09-17 10:00,17,120.07,120.19,120.04,120.17,19082
20101201|2010-09-17 10:30,17,120.16,120.19,120.14,120.17,9272
20101201|2010-09-17 11:00,17,120.17,120.17,120.14,120.15,2901
20101201|2010-09-17 11:30,17,120.15,120.17,120.13,120.14,2476
20101201|2010-09-17 12:00,17,120.15,120.17,120.14,120.17,507
20101201|2010-09-17 12:30,17,120.16,120.17,120.14,120.15,222
20101201|2010-09-17 13:00,17,120.15,120.17,120.14,120.15,184
20101201|2010-09-17 13:30,17,120.16,120.16,120.14,120.14,124
20101201|2010-09-17 14:00,17,120.16,120.17,120.15,120.17,150
20101201|2010-09-17 14:30,17,120.16,120.16,120.11,120.11,398
20101201|2010-09-20 01:00,20,120.05,120.08,120,120.07,12640
20101201|2010-09-20 01:30,20,120.06,120.08,120.01,120.03,7958
20101201|2010-09-20 02:00,20,120.02,120.03,119.95,120.01,20624
20101201|2010-09-20 02:30,20,120.01,120.03,119.98,120,10810
20101201|2010-09-20 03:00,20,120,120.02,119.94,119.95,11316
20101201|2010-09-20 03:30,20,119.95,119.96,119.83,119.85,27290
20101201|2010-09-20 04:00,20,119.86,119.91,119.86,119.9,10659
20101201|2010-09-20 04:30,20,119.9,119.95,119.88,119.89,15296
20101201|2010-09-20 05:00,20,119.9,119.96,119.89,119.93,11397
20101201|2010-09-20 05:30,20,119.94,119.97,119.91,119.96,9779
20101201|2010-09-20 06:00,20,119.97,119.98,119.91,119.93,6596
20101201|2010-09-20 06:30,20,119.93,119.95,119.89,119.94,6488
20101201|2010-09-20 07:00,20,119.94,119.98,119.91,119.95,10580
20101201|2010-09-20 07:30,20,119.95,120.05,119.95,120.01,18092
20101201|2010-09-20 08:00,20,120.01,120.03,119.97,120.02,8376
20101201|2010-09-20 08:30,20,120.02,120.03,119.94,119.97,9462
20101201|2010-09-20 09:00,20,119.97,119.99,119.87,119.96,20357
20101201|2010-09-20 09:30,20,119.96,119.96,119.77,119.8,25090
20101201|2010-09-20 10:00,20,119.79,119.89,119.76,119.88,20710
20101201|2010-09-20 10:30,20,119.88,119.91,119.86,119.88,8833
20101201|2010-09-20 11:00,20,119.88,119.92,119.87,119.92,5939
20101201|2010-09-20 11:30,20,119.91,119.92,119.86,119.9,5400
20101201|2010-09-20 12:00,20,119.89,119.9,119.87,119.89,750
20101201|2010-09-20 12:30,20,119.9,119.9,119.88,119.89,259
20101201|2010-09-20 13:00,20,119.91,119.92,119.89,119.89,171
20101201|2010-09-20 13:30,20,119.89,119.91,119.88,119.91,265
20101201|2010-09-20 14:00,20,119.91,119.93,119.91,119.92,225
20101201|2010-09-20 14:30,20,119.92,119.94,119.92,119.93,280
20101201|2010-09-21 01:00,21,119.92,119.95,119.89,119.92,13298
20101201|2010-09-21 01:30,21,119.92,119.96,119.86,119.93,7868
20101201|2010-09-21 02:00,21,119.93,120.01,119.91,119.94,16569
20101201|2010-09-21 02:30,21,119.94,119.98,119.89,119.95,13769
20101201|2010-09-21 03:00,21,119.95,119.97,119.91,119.92,13119
20101201|2010-09-21 03:30,21,119.92,119.93,119.76,119.79,42291
20101201|2010-09-21 04:00,21,119.8,119.85,119.75,119.85,23121
20101201|2010-09-21 04:30,21,119.86,119.89,119.84,119.88,13751
20101201|2010-09-21 05:00,21,119.87,119.97,119.86,119.94,15247
20101201|2010-09-21 05:30,21,119.95,119.96,119.91,119.92,7830
20101201|2010-09-21 06:00,21,119.93,119.95,119.9,119.91,6919
20101201|2010-09-21 06:30,21,119.91,119.92,119.89,119.89,6424
20101201|2010-09-21 07:00,21,119.88,119.92,119.87,119.91,10843
20101201|2010-09-21 07:30,21,119.91,119.98,119.86,119.91,24939
20101201|2010-09-21 08:00,21,119.91,120.01,119.88,119.99,20670
20101201|2010-09-21 08:30,21,119.99,120.07,119.97,120.01,41813
20101201|2010-09-21 09:00,21,120,120.01,119.95,119.97,12261
20101201|2010-09-21 09:30,21,119.97,120.02,119.97,119.98,15351
20101201|2010-09-21 10:00,21,119.97,120.03,119.94,120.01,18488
20101201|2010-09-21 10:30,21,120.01,120.03,119.99,119.99,11878
20101201|2010-09-21 11:00,21,119.98,120.01,119.97,120,4295
20101201|2010-09-21 11:30,21,119.99,120,119.94,119.96,2276
20101201|2010-09-21 12:00,21,119.96,119.98,119.95,119.98,1192
20101201|2010-09-21 12:30,21,119.98,120,119.98,120,1050
20101201|2010-09-21 13:00,21,120,120.02,119.91,119.99,3004
20101201|2010-09-21 13:30,21,119.99,120.29,119.99,120.22,7708
20101201|2010-09-21 14:00,21,120.23,120.26,120.21,120.23,1268
20101201|2010-09-21 14:30,21,120.23,120.28,120.22,120.27,362
20101201|2010-09-22 01:00,22,120.3,120.37,120.27,120.27,36839
20101201|2010-09-22 01:30,22,120.27,120.32,120.23,120.29,16089
20101201|2010-09-22 02:00,22,120.3,120.35,120.23,120.35,30196
20101201|2010-09-22 02:30,22,120.35,120.48,120.34,120.41,61697
20101201|2010-09-22 03:00,22,120.41,120.43,120.36,120.37,22627
20101201|2010-09-22 03:30,22,120.36,120.41,120.36,120.39,47190
20101201|2010-09-22 04:00,22,120.39,120.46,120.37,120.39,47309
20101201|2010-09-22 04:30,22,120.39,120.45,120.39,120.43,23668
20101201|2010-09-22 05:00,22,120.43,120.53,120.41,120.49,23351
20101201|2010-09-22 05:30,22,120.49,120.51,120.47,120.48,16128
20101201|2010-09-22 06:00,22,120.48,120.49,120.44,120.47,9845
20101201|2010-09-22 06:30,22,120.47,120.49,120.43,120.43,10343
20101201|2010-09-22 07:00,22,120.43,120.45,120.41,120.43,19559
20101201|2010-09-22 07:30,22,120.44,120.48,120.41,120.41,19740
20101201|2010-09-22 08:00,22,120.41,120.44,120.38,120.42,27280
20101201|2010-09-22 08:30,22,120.42,120.42,120.3,120.36,44030
20101201|2010-09-22 09:00,22,120.34,120.39,120.32,120.38,25020
20101201|2010-09-22 09:30,22,120.38,120.45,120.37,120.43,20289
20101201|2010-09-22 10:00,22,120.42,120.56,120.41,120.54,28669
20101201|2010-09-22 10:30,22,120.53,120.54,120.47,120.51,13988
20101201|2010-09-22 11:00,22,120.51,120.51,120.47,120.49,7461
20101201|2010-09-22 11:30,22,120.5,120.57,120.5,120.56,3973
20101201|2010-09-22 12:00,22,120.56,120.62,120.55,120.59,3448
20101201|2010-09-22 12:30,22,120.59,120.59,120.56,120.56,535
20101201|2010-09-22 13:00,22,120.56,120.58,120.56,120.57,553
20101201|2010-09-22 13:30,22,120.57,120.57,120.5,120.5,846
20101201|2010-09-22 14:00,22,120.51,120.52,120.5,120.52,40
20101201|2010-09-22 14:30,22,120.51,120.51,120.45,120.47,631
20101201|2010-09-23 01:00,23,120.41,120.45,120.39,120.41,8045
20101201|2010-09-23 01:30,23,120.41,120.43,120.39,120.4,6298
20101201|2010-09-23 02:00,23,120.4,120.5,120.36,120.5,19673
20101201|2010-09-23 02:30,23,120.5,120.65,120.49,120.62,36902
20101201|2010-09-23 03:00,23,120.62,120.74,120.62,120.73,34672
20101201|2010-09-23 03:30,23,120.72,120.88,120.72,120.83,52816
20101201|2010-09-23 04:00,23,120.83,120.84,120.75,120.78,35772
20101201|2010-09-23 04:30,23,120.79,120.86,120.78,120.8,23847
20101201|2010-09-23 05:00,23,120.8,120.81,120.77,120.77,14383
20101201|2010-09-23 05:30,23,120.76,120.83,120.76,120.81,13966
20101201|2010-09-23 06:00,23,120.81,120.84,120.79,120.81,16967
20101201|2010-09-23 06:30,23,120.8,120.82,120.75,120.77,13290
20101201|2010-09-23 07:00,23,120.76,120.83,120.75,120.81,22014
20101201|2010-09-23 07:30,23,120.82,120.98,120.81,120.95,46354
20101201|2010-09-23 08:00,23,120.95,120.99,120.89,120.92,29562
20101201|2010-09-23 08:30,23,120.91,120.95,120.85,120.89,23810
20101201|2010-09-23 09:00,23,120.88,120.93,120.83,120.88,30633
20101201|2010-09-23 09:30,23,120.88,120.93,120.81,120.9,32141
20101201|2010-09-23 10:00,23,120.91,120.92,120.86,120.87,21516
20101201|2010-09-23 10:30,23,120.87,120.89,120.85,120.86,10843
20101201|2010-09-23 11:00,23,120.86,120.87,120.83,120.85,6278
20101201|2010-09-23 11:30,23,120.85,120.85,120.82,120.82,3146
20101201|2010-09-23 12:00,23,120.82,120.84,120.8,120.81,826
20101201|2010-09-23 12:30,23,120.8,120.82,120.79,120.8,578
20101201|2010-09-23 13:00,23,120.79,120.8,120.77,120.79,323
20101201|2010-09-23 13:30,23,120.79,120.82,120.78,120.79,740
20101201|2010-09-23 14:00,23,120.79,120.82,120.79,120.81,329
20101201|2010-09-23 14:30,23,120.8,120.84,120.8,120.83,659
20101201|2010-09-24 01:00,24,120.78,120.87,120.77,120.82,10521
20101201|2010-09-24 01:30,24,120.82,120.89,120.81,120.86,10313
20101201|2010-09-24 02:00,24,120.86,120.87,120.78,120.82,24613
20101201|2010-09-24 02:30,24,120.83,120.89,120.8,120.87,18998
20101201|2010-09-24 03:00,24,120.87,120.87,120.77,120.81,37185
20101201|2010-09-24 03:30,24,120.81,120.86,120.79,120.82,22928
20101201|2010-09-24 04:00,24,120.82,120.86,120.8,120.84,13582
20101201|2010-09-24 04:30,24,120.84,120.99,120.82,120.96,37117
20101201|2010-09-24 05:00,24,120.96,120.99,120.9,120.91,24433
20101201|2010-09-24 05:30,24,120.91,120.93,120.84,120.88,20861
20101201|2010-09-24 06:00,24,120.87,120.89,120.83,120.83,12475
20101201|2010-09-24 06:30,24,120.83,120.85,120.8,120.84,15703
20101201|2010-09-24 07:00,24,120.83,120.84,120.74,120.83,22547
20101201|2010-09-24 07:30,24,120.83,120.83,120.66,120.71,44275
20101201|2010-09-24 08:00,24,120.7,120.76,120.64,120.69,23051
20101201|2010-09-24 08:30,24,120.69,120.72,120.62,120.65,32209
20101201|2010-09-24 09:00,24,120.64,120.73,120.61,120.63,27060
20101201|2010-09-24 09:30,24,120.62,120.65,120.56,120.59,23721
20101201|2010-09-24 10:00,24,120.59,120.62,120.54,120.54,20711
20101201|2010-09-24 10:30,24,120.54,120.59,120.53,120.56,11279
20101201|2010-09-24 11:00,24,120.55,120.62,120.55,120.62,3392
20101201|2010-09-24 11:30,24,120.62,120.64,120.59,120.6,4732
20101201|2010-09-24 12:00,24,120.6,120.61,120.57,120.57,500
20101201|2010-09-24 12:30,24,120.58,120.59,120.57,120.58,231
20101201|2010-09-24 13:00,24,120.58,120.6,120.57,120.58,219
20101201|2010-09-24 13:30,24,120.58,120.61,120.58,120.61,172
20101201|2010-09-24 14:00,24,120.6,120.61,120.58,120.59,176
20101201|2010-09-24 14:30,24,120.58,120.6,120.58,120.6,140
20101201|2010-09-27 01:00,27,120.63,120.68,120.61,120.66,8943
20101201|2010-09-27 01:30,27,120.66,120.72,120.64,120.69,9781
20101201|2010-09-27 02:00,27,120.69,120.77,120.69,120.75,20800
20101201|2010-09-27 02:30,27,120.75,120.78,120.72,120.74,16710
20101201|2010-09-27 03:00,27,120.74,120.8,120.73,120.77,18565
20101201|2010-09-27 03:30,27,120.77,120.81,120.75,120.78,18095
20101201|2010-09-27 04:00,27,120.79,120.81,120.77,120.8,16491
20101201|2010-09-27 04:30,27,120.8,120.88,120.8,120.85,26057
20101201|2010-09-27 05:00,27,120.85,120.89,120.84,120.85,12976
20101201|2010-09-27 05:30,27,120.85,120.87,120.82,120.82,13829
20101201|2010-09-27 06:00,27,120.83,120.86,120.78,120.83,18087
20101201|2010-09-27 06:30,27,120.83,120.92,120.83,120.89,14781
20101201|2010-09-27 07:00,27,120.89,120.93,120.86,120.92,19095
20101201|2010-09-27 07:30,27,120.93,120.94,120.86,120.9,19195
20101201|2010-09-27 08:00,27,120.89,120.95,120.86,120.88,32828
20101201|2010-09-27 08:30,27,120.88,120.96,120.88,120.93,25743
20101201|2010-09-27 09:00,27,120.93,120.94,120.89,120.9,16008
20101201|2010-09-27 09:30,27,120.9,120.91,120.83,120.83,22328
20101201|2010-09-27 10:00,27,120.83,120.92,120.82,120.88,27846
20101201|2010-09-27 10:30,27,120.89,120.92,120.86,120.91,9173
20101201|2010-09-27 11:00,27,120.91,120.93,120.9,120.91,4308
20101201|2010-09-27 11:30,27,120.91,120.91,120.88,120.9,2318
20101201|2010-09-27 12:00,27,120.89,120.93,120.89,120.93,626
20101201|2010-09-27 12:30,27,120.92,120.92,120.89,120.89,263
20101201|2010-09-27 13:00,27,120.9,120.9,120.88,120.88,164
20101201|2010-09-27 13:30,27,120.9,120.9,120.88,120.89,245
20101201|2010-09-27 14:00,27,120.89,120.9,120.88,120.9,130
20101201|2010-09-27 14:30,27,120.9,120.94,120.89,120.92,720
20101201|2010-09-28 01:00,28,120.87,120.91,120.86,120.86,8541
20101201|2010-09-28 01:30,28,120.86,121.06,120.86,121.02,34089
20101201|2010-09-28 02:00,28,121.02,121.08,120.96,121.01,31491
20101201|2010-09-28 02:30,28,121.01,121.04,120.97,120.99,20756
20101201|2010-09-28 03:00,28,120.99,121.02,120.95,120.98,21362
20101201|2010-09-28 03:30,28,120.98,120.98,120.9,120.94,23462
20101201|2010-09-28 04:00,28,120.93,121,120.82,120.82,33670
20101201|2010-09-28 04:30,28,120.82,120.87,120.74,120.76,40939
20101201|2010-09-28 05:00,28,120.76,120.81,120.72,120.8,32042
20101201|2010-09-28 05:30,28,120.8,120.87,120.8,120.85,25383
20101201|2010-09-28 06:00,28,120.86,120.88,120.83,120.85,11346
20101201|2010-09-28 06:30,28,120.85,120.86,120.81,120.81,13803
20101201|2010-09-28 07:00,28,120.82,120.82,120.74,120.81,17389
20101201|2010-09-28 07:30,28,120.81,120.85,120.79,120.85,22030
20101201|2010-09-28 08:00,28,120.84,120.91,120.83,120.88,36932
20101201|2010-09-28 08:30,28,120.89,120.97,120.87,120.96,29578
20101201|2010-09-28 09:00,28,120.94,121,120.9,120.93,35258
20101201|2010-09-28 09:30,28,120.93,120.93,120.88,120.89,27846
20101201|2010-09-28 10:00,28,120.9,120.95,120.88,120.9,18875
20101201|2010-09-28 10:30,28,120.9,120.9,120.87,120.88,10538
20101201|2010-09-28 11:00,28,120.88,120.9,120.86,120.88,3911
20101201|2010-09-28 11:30,28,120.89,120.91,120.87,120.9,2127
20101201|2010-09-28 12:00,28,120.89,120.96,120.89,120.92,1247
20101201|2010-09-28 12:30,28,120.93,120.94,120.9,120.9,644
20101201|2010-09-28 13:00,28,120.91,120.94,120.91,120.93,426
20101201|2010-09-28 13:30,28,120.93,120.95,120.92,120.95,379
20101201|2010-09-28 14:00,28,120.96,120.96,120.94,120.95,310
20101201|2010-09-28 14:30,28,120.95,120.96,120.94,120.95,356
20101201|2010-09-29 01:00,29,120.92,120.95,120.88,120.9,7716
20101201|2010-09-29 01:30,29,120.9,120.91,120.86,120.87,4813
20101201|2010-09-29 02:00,29,120.88,120.88,120.81,120.85,19166
20101201|2010-09-29 02:30,29,120.86,120.95,120.82,120.93,27992
20101201|2010-09-29 03:00,29,120.93,121,120.91,120.91,25070
20101201|2010-09-29 03:30,29,120.91,120.92,120.85,120.88,21139
20101201|2010-09-29 04:00,29,120.88,120.89,120.74,120.84,42045
20101201|2010-09-29 04:30,29,120.84,120.86,120.67,120.77,42789
20101201|2010-09-29 05:00,29,120.78,120.81,120.74,120.76,15550
20101201|2010-09-29 05:30,29,120.77,120.82,120.75,120.77,13315
20101201|2010-09-29 06:00,29,120.78,120.81,120.77,120.78,9461
20101201|2010-09-29 06:30,29,120.78,120.78,120.71,120.72,9415
20101201|2010-09-29 07:00,29,120.72,120.75,120.7,120.74,9157
20101201|2010-09-29 07:30,29,120.74,120.78,120.71,120.77,14154
20101201|2010-09-29 08:00,29,120.77,120.81,120.71,120.72,21982
20101201|2010-09-29 08:30,29,120.72,120.79,120.69,120.76,28759
20101201|2010-09-29 09:00,29,120.76,120.81,120.73,120.8,20248
20101201|2010-09-29 09:30,29,120.8,120.83,120.77,120.81,18173
20101201|2010-09-29 10:00,29,120.81,120.82,120.76,120.77,18406
20101201|2010-09-29 10:30,29,120.77,120.78,120.76,120.77,7191
20101201|2010-09-29 11:00,29,120.77,120.79,120.75,120.78,4118
20101201|2010-09-29 11:30,29,120.78,120.79,120.76,120.76,3153
20101201|2010-09-29 12:00,29,120.77,120.8,120.77,120.8,977
20101201|2010-09-29 12:30,29,120.79,120.81,120.77,120.77,1255
20101201|2010-09-29 13:00,29,120.77,120.77,120.74,120.77,597
20101201|2010-09-29 13:30,29,120.77,120.78,120.75,120.78,252
20101201|2010-09-29 14:00,29,120.76,120.78,120.76,120.77,34
20101201|2010-09-29 14:30,29,120.77,120.81,120.76,120.81,585
20101201|2010-09-30 01:00,30,120.84,120.98,120.83,120.89,18980
20101201|2010-09-30 01:30,30,120.89,120.93,120.86,120.91,8910
20101201|2010-09-30 02:00,30,120.91,120.91,120.8,120.82,25057
20101201|2010-09-30 02:30,30,120.83,120.84,120.69,120.75,34856
20101201|2010-09-30 03:00,30,120.75,120.82,120.75,120.81,18089
20101201|2010-09-30 03:30,30,120.82,120.84,120.77,120.81,17216
20101201|2010-09-30 04:00,30,120.81,120.9,120.71,120.72,41530
20101201|2010-09-30 04:30,30,120.72,120.78,120.69,120.71,48351
20101201|2010-09-30 05:00,30,120.7,120.71,120.64,120.7,29642
20101201|2010-09-30 05:30,30,120.7,120.74,120.68,120.74,23612
20101201|2010-09-30 06:00,30,120.74,120.76,120.7,120.74,11995
20101201|2010-09-30 06:30,30,120.73,120.75,120.71,120.71,11681
20101201|2010-09-30 07:00,30,120.72,120.73,120.67,120.72,21014
20101201|2010-09-30 07:30,30,120.71,120.76,120.66,120.73,28686
20101201|2010-09-30 08:00,30,120.73,120.73,120.63,120.66,32569
20101201|2010-09-30 08:30,30,120.65,120.67,120.35,120.45,97093
20101201|2010-09-30 09:00,30,120.45,120.54,120.44,120.5,48454
20101201|2010-09-30 09:30,30,120.5,120.55,120.46,120.54,28655
20101201|2010-09-30 10:00,30,120.54,120.65,120.53,120.64,52595
20101201|2010-09-30 10:30,30,120.64,120.65,120.59,120.61,13781
20101201|2010-09-30 11:00,30,120.6,120.65,120.6,120.6,4960
20101201|2010-09-30 11:30,30,120.6,120.61,120.58,120.59,2871
20101201|2010-09-30 12:00,30,120.59,120.6,120.58,120.58,1708
20101201|2010-09-30 12:30,30,120.58,120.59,120.57,120.59,765
20101201|2010-09-30 13:00,30,120.6,120.61,120.57,120.57,598
20101201|2010-09-30 13:30,30,120.57,120.57,120.53,120.56,670
20101201|2010-09-30 14:00,30,120.56,120.56,120.55,120.56,499
20101201|2010-09-30 14:30,30,120.55,120.58,120.55,120.57,341
20101201|2010-10-01 01:00,1,120.59,120.6,120.49,120.5,14557
20101201|2010-10-01 01:30,1,120.5,120.51,120.4,120.47,18895
20101201|2010-10-01 02:00,1,120.48,120.5,120.27,120.36,52133
20101201|2010-10-01 02:30,1,120.35,120.43,120.35,120.36,36550
20101201|2010-10-01 03:00,1,120.36,120.37,120.27,120.35,38547
20101201|2010-10-01 03:30,1,120.34,120.42,120.33,120.38,25600
20101201|2010-10-01 04:00,1,120.38,120.4,120.31,120.38,32200
20101201|2010-10-01 04:30,1,120.39,120.46,120.37,120.4,22481
20101201|2010-10-01 05:00,1,120.4,120.44,120.38,120.41,16873
20101201|2010-10-01 05:30,1,120.42,120.45,120.4,120.44,10298
20101201|2010-10-01 06:00,1,120.44,120.46,120.42,120.44,15148
20101201|2010-10-01 06:30,1,120.44,120.44,120.35,120.35,9335
20101201|2010-10-01 07:00,1,120.35,120.41,120.33,120.39,13105
20101201|2010-10-01 07:30,1,120.38,120.44,120.28,120.34,39310
20101201|2010-10-01 08:00,1,120.34,120.38,120.29,120.34,20442
20101201|2010-10-01 08:30,1,120.35,120.36,120.29,120.32,22960
20101201|2010-10-01 09:00,1,120.31,120.57,120.23,120.51,74545
20101201|2010-10-01 09:30,1,120.51,120.55,120.47,120.5,30254
20101201|2010-10-01 10:00,1,120.5,120.53,120.46,120.52,25247
20101201|2010-10-01 10:30,1,120.52,120.54,120.48,120.52,13115
20101201|2010-10-01 11:00,1,120.52,120.54,120.51,120.51,3180
20101201|2010-10-01 11:30,1,120.52,120.54,120.5,120.53,2556
20101201|2010-10-01 12:00,1,120.53,120.53,120.49,120.51,1150
20101201|2010-10-01 12:30,1,120.51,120.52,120.5,120.5,88
20101201|2010-10-01 13:00,1,120.49,120.52,120.49,120.51,254
20101201|2010-10-01 13:30,1,120.51,120.51,120.5,120.5,118
20101201|2010-10-01 14:00,1,120.5,120.5,120.49,120.5,14
20101201|2010-10-01 14:30,1,120.5,120.53,120.5,120.52,259
20101201|2010-10-04 01:00,4,120.56,120.59,120.53,120.54,12355
20101201|2010-10-04 01:30,4,120.54,120.63,120.51,120.62,14844
20101201|2010-10-04 02:00,4,120.62,120.77,120.62,120.75,46632
20101201|2010-10-04 02:30,4,120.75,120.83,120.75,120.76,34796
20101201|2010-10-04 03:00,4,120.76,120.77,120.69,120.75,19072
20101201|2010-10-04 03:30,4,120.74,120.78,120.73,120.74,18222
20101201|2010-10-04 04:00,4,120.74,120.78,120.72,120.77,15281
20101201|2010-10-04 04:30,4,120.77,120.8,120.74,120.77,18171
20101201|2010-10-04 05:00,4,120.77,120.79,120.75,120.77,10993
20101201|2010-10-04 05:30,4,120.77,120.77,120.72,120.75,12461
20101201|2010-10-04 06:00,4,120.75,120.76,120.7,120.72,9661
20101201|2010-10-04 06:30,4,120.72,120.76,120.71,120.75,9467
20101201|2010-10-04 07:00,4,120.75,120.79,120.73,120.79,12569
20101201|2010-10-04 07:30,4,120.79,120.8,120.75,120.78,12614
20101201|2010-10-04 08:00,4,120.79,120.79,120.72,120.74,14670
20101201|2010-10-04 08:30,4,120.74,120.77,120.72,120.74,21776
20101201|2010-10-04 09:00,4,120.74,120.77,120.68,120.73,28000
20101201|2010-10-04 09:30,4,120.73,120.79,120.71,120.75,16541
20101201|2010-10-04 10:00,4,120.75,120.79,120.73,120.74,17043
20101201|2010-10-04 10:30,4,120.74,120.78,120.72,120.77,10623
20101201|2010-10-04 11:00,4,120.77,120.82,120.75,120.78,15466
20101201|2010-10-04 11:30,4,120.78,120.8,120.76,120.77,2841
20101201|2010-10-04 12:00,4,120.77,120.78,120.76,120.76,498
20101201|2010-10-04 12:30,4,120.77,120.8,120.76,120.77,1014
20101201|2010-10-04 13:00,4,120.76,120.78,120.76,120.77,10
20101201|2010-10-04 13:30,4,120.78,120.79,120.77,120.79,250
20101201|2010-10-04 14:00,4,120.78,120.78,120.76,120.78,209
20101201|2010-10-04 14:30,4,120.78,120.8,120.77,120.78,528
20101201|2010-10-05 01:00,5,120.78,120.89,120.78,120.86,10249
20101201|2010-10-05 01:30,5,120.87,120.97,120.85,120.95,14579
20101201|2010-10-05 02:00,5,120.95,121.03,120.93,120.98,38277
20101201|2010-10-05 02:30,5,120.98,120.99,120.91,120.91,20949
20101201|2010-10-05 03:00,5,120.92,120.93,120.81,120.82,24456
20101201|2010-10-05 03:30,5,120.83,120.9,120.83,120.88,19867
20101201|2010-10-05 04:00,5,120.88,120.9,120.81,120.84,28591
20101201|2010-10-05 04:30,5,120.84,120.87,120.8,120.85,22442
20101201|2010-10-05 05:00,5,120.84,120.89,120.82,120.87,13343
20101201|2010-10-05 05:30,5,120.86,120.88,120.83,120.86,10681
20101201|2010-10-05 06:00,5,120.86,120.89,120.85,120.89,9372
20101201|2010-10-05 06:30,5,120.89,120.91,120.86,120.88,11833
20101201|2010-10-05 07:00,5,120.88,120.9,120.81,120.84,17568
20101201|2010-10-05 07:30,5,120.84,120.86,120.79,120.8,19775
20101201|2010-10-05 08:00,5,120.8,120.84,120.77,120.81,17127
20101201|2010-10-05 08:30,5,120.82,120.84,120.79,120.82,30667
20101201|2010-10-05 09:00,5,120.81,120.83,120.76,120.81,40903
20101201|2010-10-05 09:30,5,120.81,120.84,120.64,120.68,48210
20101201|2010-10-05 10:00,5,120.69,120.76,120.67,120.73,27108
20101201|2010-10-05 10:30,5,120.72,120.73,120.67,120.69,11944
20101201|2010-10-05 11:00,5,120.68,120.71,120.67,120.68,5845
20101201|2010-10-05 11:30,5,120.69,120.73,120.69,120.69,3151
20101201|2010-10-05 12:00,5,120.69,120.7,120.66,120.67,874
20101201|2010-10-05 12:30,5,120.68,120.7,120.68,120.69,497
20101201|2010-10-05 13:00,5,120.69,120.7,120.68,120.69,192
20101201|2010-10-05 13:30,5,120.69,120.7,120.67,120.69,652
20101201|2010-10-05 14:00,5,120.68,120.68,120.67,120.68,230
20101201|2010-10-05 14:30,5,120.68,120.69,120.66,120.69,817
20101201|2010-10-06 01:00,6,120.74,120.78,120.7,120.71,9586
20101201|2010-10-06 01:30,6,120.72,120.84,120.72,120.82,10458
20101201|2010-10-06 02:00,6,120.82,120.85,120.79,120.84,20333
20101201|2010-10-06 02:30,6,120.85,120.87,120.8,120.84,20956
20101201|2010-10-06 03:00,6,120.84,120.91,120.83,120.87,19645
20101201|2010-10-06 03:30,6,120.87,120.94,120.86,120.89,19433
20101201|2010-10-06 04:00,6,120.89,120.92,120.87,120.89,17342
20101201|2010-10-06 04:30,6,120.9,120.91,120.86,120.89,17707
20101201|2010-10-06 05:00,6,120.89,120.96,120.87,120.95,24679
20101201|2010-10-06 05:30,6,120.94,121,120.92,120.98,26098
20101201|2010-10-06 06:00,6,120.98,121.06,120.95,120.96,38596
20101201|2010-10-06 06:30,6,120.96,120.98,120.92,120.94,19330
20101201|2010-10-06 07:00,6,120.95,121.05,120.94,121.04,39961
20101201|2010-10-06 07:30,6,121.04,121.06,120.97,120.98,27623
20101201|2010-10-06 08:00,6,120.98,121.05,120.96,121.04,25323
20101201|2010-10-06 08:30,6,121.05,121.08,120.99,121.02,36014
20101201|2010-10-06 09:00,6,121.03,121.05,120.98,121.02,25251
20101201|2010-10-06 09:30,6,121.02,121.05,121.01,121.04,28008
20101201|2010-10-06 10:00,6,121.03,121.08,121.01,121.05,24668
20101201|2010-10-06 10:30,6,121.06,121.07,121.03,121.06,8766
20101201|2010-10-06 11:00,6,121.06,121.09,121.04,121.05,6812
20101201|2010-10-06 11:30,6,121.05,121.05,121.01,121.03,4879
20101201|2010-10-06 12:00,6,121.04,121.06,121.01,121.01,2114
20101201|2010-10-06 12:30,6,121.02,121.03,121,121,373
20101201|2010-10-06 13:00,6,121.01,121.02,121,121,535
20101201|2010-10-06 13:30,6,121,121.01,120.97,120.98,757
20101201|2010-10-06 14:00,6,120.98,121,120.97,120.99,288
20101201|2010-10-06 14:30,6,120.99,121,120.98,120.98,495
20101201|2010-10-07 01:00,7,120.96,121.02,120.95,120.98,7384
20101201|2010-10-07 01:30,7,120.99,120.99,120.88,120.9,15235
20101201|2010-10-07 02:00,7,120.9,120.96,120.89,120.95,13327
20101201|2010-10-07 02:30,7,120.96,120.97,120.89,120.91,19086
20101201|2010-10-07 03:00,7,120.9,120.92,120.86,120.88,16014
20101201|2010-10-07 03:30,7,120.88,120.89,120.83,120.88,35864
20101201|2010-10-07 04:00,7,120.88,120.92,120.84,120.86,30478
20101201|2010-10-07 04:30,7,120.86,120.86,120.82,120.84,21474
20101201|2010-10-07 05:00,7,120.83,120.91,120.81,120.91,14704
20101201|2010-10-07 05:30,7,120.92,120.92,120.88,120.91,9298
20101201|2010-10-07 06:00,7,120.91,120.91,120.87,120.88,10123
20101201|2010-10-07 06:30,7,120.88,120.89,120.84,120.87,9935
20101201|2010-10-07 07:00,7,120.88,120.88,120.84,120.86,13681
20101201|2010-10-07 07:30,7,120.86,120.93,120.72,120.8,52763
20101201|2010-10-07 08:00,7,120.79,120.9,120.76,120.86,28743
20101201|2010-10-07 08:30,7,120.86,120.95,120.84,120.93,33518
20101201|2010-10-07 09:00,7,120.94,120.96,120.91,120.92,19805
20101201|2010-10-07 09:30,7,120.92,120.92,120.86,120.88,20616
20101201|2010-10-07 10:00,7,120.88,120.91,120.87,120.9,14577
20101201|2010-10-07 10:30,7,120.9,120.92,120.87,120.91,5747
20101201|2010-10-07 11:00,7,120.92,120.94,120.9,120.94,2260
20101201|2010-10-07 11:30,7,120.93,120.95,120.91,120.91,2246
20101201|2010-10-07 12:00,7,120.92,120.93,120.91,120.93,751
20101201|2010-10-07 12:30,7,120.93,120.93,120.91,120.92,495
20101201|2010-10-07 13:00,7,120.92,120.92,120.91,120.91,225
20101201|2010-10-07 13:30,7,120.91,120.92,120.91,120.92,247
20101201|2010-10-07 14:00,7,120.93,120.93,120.91,120.92,19
20101201|2010-10-07 14:30,7,120.92,120.95,120.91,120.93,420
20101201|2010-10-08 01:00,8,120.94,120.96,120.9,120.92,7087
20101201|2010-10-08 01:30,8,120.93,120.98,120.92,120.97,8289
20101201|2010-10-08 02:00,8,120.97,121.01,120.94,120.99,16244
20101201|2010-10-08 02:30,8,120.99,121.01,120.95,120.95,23175
20101201|2010-10-08 03:00,8,120.95,120.97,120.91,120.93,27545
20101201|2010-10-08 03:30,8,120.93,120.96,120.91,120.95,25126
20101201|2010-10-08 04:00,8,120.94,120.95,120.92,120.94,11583
20101201|2010-10-08 04:30,8,120.94,120.96,120.92,120.94,13244
20101201|2010-10-08 05:00,8,120.94,120.95,120.82,120.86,30413
20101201|2010-10-08 05:30,8,120.86,120.88,120.82,120.84,11405
20101201|2010-10-08 06:00,8,120.84,120.86,120.78,120.78,16272
20101201|2010-10-08 06:30,8,120.78,120.81,120.75,120.8,14602
20101201|2010-10-08 07:00,8,120.8,120.83,120.71,120.79,26454
20101201|2010-10-08 07:30,8,120.82,120.97,120.76,120.86,81262
20101201|2010-10-08 08:00,8,120.87,120.95,120.85,120.92,22831
20101201|2010-10-08 08:30,8,120.92,120.94,120.87,120.9,26769
20101201|2010-10-08 09:00,8,120.91,120.95,120.9,120.93,25336
20101201|2010-10-08 09:30,8,120.93,121.06,120.91,121.05,28559
20101201|2010-10-08 10:00,8,121.05,121.12,121.03,121.06,37663
20101201|2010-10-08 10:30,8,121.06,121.06,121.03,121.04,7581
20101201|2010-10-08 11:00,8,121.05,121.08,121.05,121.06,3121
20101201|2010-10-08 11:30,8,121.06,121.07,121.01,121.02,3217
20101201|2010-10-08 12:00,8,121.03,121.04,121.02,121.03,557
20101201|2010-10-08 12:30,8,121.03,121.06,121.03,121.05,516
20101201|2010-10-08 13:00,8,121.04,121.06,121,121,1255
20101201|2010-10-08 13:30,8,121,121.01,120.98,120.98,582
20101201|2010-10-08 14:00,8,120.98,120.99,120.96,120.97,1238
20101201|2010-10-08 14:30,8,120.97,120.99,120.96,120.97,707
20101201|2010-10-11 01:00,11,121.04,121.05,120.99,121.05,7607
20101201|2010-10-11 01:30,11,121.05,121.09,121.04,121.05,8552
20101201|2010-10-11 02:00,11,121.05,121.06,120.98,121.04,11838
20101201|2010-10-11 02:30,11,121.04,121.05,121,121.02,7394
20101201|2010-10-11 03:00,11,121.02,121.05,121.01,121.03,7555
20101201|2010-10-11 03:30,11,121.02,121.02,120.96,120.99,14349
20101201|2010-10-11 04:00,11,120.98,121,120.96,120.97,12988
20101201|2010-10-11 04:30,11,120.96,120.97,120.9,120.93,17581
20101201|2010-10-11 05:00,11,120.92,120.96,120.92,120.95,6296
20101201|2010-10-11 05:30,11,120.95,120.98,120.94,120.97,4409
20101201|2010-10-11 06:00,11,120.97,121,120.96,120.97,6290
20101201|2010-10-11 06:30,11,120.96,120.97,120.93,120.96,5663
20101201|2010-10-11 07:00,11,120.96,120.99,120.94,120.98,4643
20101201|2010-10-11 07:30,11,120.98,121.01,120.97,121.01,7607
20101201|2010-10-11 08:00,11,121.01,121.03,120.98,121.02,11064
20101201|2010-10-11 08:30,11,121.02,121.02,121,121.01,6311
20101201|2010-10-11 09:00,11,121.01,121.03,120.99,121.01,6080
20101201|2010-10-11 09:30,11,121.01,121.04,120.99,121.02,8274
20101201|2010-10-11 10:00,11,121.03,121.03,120.99,121.01,13286
20101201|2010-10-11 10:30,11,121.01,121.03,121,121.03,1853
20101201|2010-10-11 11:00,11,121.02,121.03,121.01,121.01,678
20101201|2010-10-11 11:30,11,121.02,121.02,121,121.01,415
20101201|2010-10-11 12:00,11,121.01,121.03,121.01,121.02,218
20101201|2010-10-11 12:30,11,121.01,121.04,121.01,121.02,112
20101201|2010-10-11 13:00,11,121.02,121.02,121,121,49
20101201|2010-10-11 13:30,11,121,121,120.99,121,189
20101201|2010-10-11 14:00,11,121.01,121.02,121,121.01,71
20101201|2010-10-11 14:30,11,121,121.02,121,121.01,177
20101201|2010-10-12 01:00,12,121.08,121.36,121.07,121.3,51988
20101201|2010-10-12 01:30,12,121.3,121.31,121.27,121.29,12037
20101201|2010-10-12 02:00,12,121.29,121.3,121.22,121.26,23649
20101201|2010-10-12 02:30,12,121.25,121.4,121.23,121.36,46062
20101201|2010-10-12 03:00,12,121.36,121.42,121.3,121.33,37558
20101201|2010-10-12 03:30,12,121.33,121.38,121.32,121.35,20279
20101201|2010-10-12 04:00,12,121.35,121.39,121.28,121.36,19837
20101201|2010-10-12 04:30,12,121.36,121.36,121.3,121.34,12688
20101201|2010-10-12 05:00,12,121.34,121.35,121.33,121.33,8848
20101201|2010-10-12 05:30,12,121.34,121.34,121.32,121.33,8163
20101201|2010-10-12 06:00,12,121.33,121.35,121.29,121.3,9907
20101201|2010-10-12 06:30,12,121.31,121.32,121.3,121.32,9831
20101201|2010-10-12 07:00,12,121.32,121.33,121.29,121.32,14421
20101201|2010-10-12 07:30,12,121.31,121.34,121.24,121.27,34903
20101201|2010-10-12 08:00,12,121.27,121.28,121.19,121.22,25556
20101201|2010-10-12 08:30,12,121.21,121.31,121.19,121.26,23984
20101201|2010-10-12 09:00,12,121.25,121.28,121.22,121.24,18590
20101201|2010-10-12 09:30,12,121.23,121.26,121.19,121.25,21405
20101201|2010-10-12 10:00,12,121.25,121.27,121.22,121.26,14843
20101201|2010-10-12 10:30,12,121.25,121.26,121.24,121.25,7235
20101201|2010-10-12 11:00,12,121.24,121.24,120.87,120.89,40406
20101201|2010-10-12 11:30,12,120.9,120.98,120.89,120.95,12112
20101201|2010-10-12 12:00,12,120.94,120.95,120.88,120.89,3447
20101201|2010-10-12 12:30,12,120.88,120.96,120.88,120.95,849
20101201|2010-10-12 13:00,12,120.95,120.96,120.89,120.89,651
20101201|2010-10-12 13:30,12,120.89,120.9,120.87,120.89,222
20101201|2010-10-12 14:00,12,120.89,120.9,120.87,120.9,149
20101201|2010-10-12 14:30,12,120.9,120.93,120.88,120.93,342
20101201|2010-10-13 01:00,13,120.83,120.86,120.75,120.84,21792
20101201|2010-10-13 01:30,13,120.84,120.91,120.81,120.84,18781
20101201|2010-10-13 02:00,13,120.85,120.94,120.82,120.89,39368
20101201|2010-10-13 02:30,13,120.9,120.93,120.86,120.9,26242
20101201|2010-10-13 03:00,13,120.9,120.94,120.89,120.93,16822
20101201|2010-10-13 03:30,13,120.92,120.94,120.89,120.91,15385
20101201|2010-10-13 04:00,13,120.91,120.98,120.9,120.96,21493
20101201|2010-10-13 04:30,13,120.97,120.97,120.92,120.94,17944
20101201|2010-10-13 05:00,13,120.94,121.04,120.93,121.02,23383
20101201|2010-10-13 05:30,13,121.02,121.08,121.02,121.04,26884
20101201|2010-10-13 06:00,13,121.04,121.05,121,121.03,12878
20101201|2010-10-13 06:30,13,121.03,121.04,120.98,121.01,14322
20101201|2010-10-13 07:00,13,121.01,121.05,120.96,120.99,18143
20101201|2010-10-13 07:30,13,121,121.05,121,121.03,17287
20101201|2010-10-13 08:00,13,121.03,121.12,121.03,121.08,37012
20101201|2010-10-13 08:30,13,121.08,121.14,121.08,121.12,48538
20101201|2010-10-13 09:00,13,121.12,121.15,121.08,121.13,20345
20101201|2010-10-13 09:30,13,121.13,121.14,121.08,121.08,16212
20101201|2010-10-13 10:00,13,121.08,121.13,121.07,121.11,21611
20101201|2010-10-13 10:30,13,121.11,121.11,121.05,121.09,8777
20101201|2010-10-13 11:00,13,121.09,121.1,121.07,121.09,3152
20101201|2010-10-13 11:30,13,121.1,121.1,121.04,121.09,4233
20101201|2010-10-13 12:00,13,121.09,121.11,121.07,121.11,722
20101201|2010-10-13 12:30,13,121.11,121.12,121.11,121.12,83
20101201|2010-10-13 13:00,13,121.11,121.13,121.11,121.13,201
20101201|2010-10-13 13:30,13,121.12,121.17,121.12,121.16,1252
20101201|2010-10-13 14:00,13,121.16,121.16,121.14,121.15,727
20101201|2010-10-13 14:30,13,121.15,121.16,121.14,121.15,191
20101201|2010-10-14 01:00,14,121.14,121.24,121.14,121.2,12102
20101201|2010-10-14 01:30,14,121.2,121.2,121.14,121.16,13527
20101201|2010-10-14 02:00,14,121.16,121.19,121.01,121.02,28154
20101201|2010-10-14 02:30,14,121.02,121.05,120.98,121.02,27011
20101201|2010-10-14 03:00,14,121.03,121.08,121,121.06,18830
20101201|2010-10-14 03:30,14,121.06,121.08,121.03,121.07,15690
20101201|2010-10-14 04:00,14,121.07,121.08,120.93,120.94,38117
20101201|2010-10-14 04:30,14,120.94,121,120.93,120.94,20623
20101201|2010-10-14 05:00,14,120.94,121.01,120.94,121,15848
20101201|2010-10-14 05:30,14,120.99,121.03,120.98,121.03,18781
20101201|2010-10-14 06:00,14,121.02,121.05,121.01,121.05,10960
20101201|2010-10-14 06:30,14,121.05,121.05,120.99,121,11620
20101201|2010-10-14 07:00,14,121,121.02,120.99,121.01,7983
20101201|2010-10-14 07:30,14,121.01,121.05,120.92,121.04,43010
20101201|2010-10-14 08:00,14,121.03,121.07,121.02,121.04,24645
20101201|2010-10-14 08:30,14,121.05,121.09,121.02,121.07,33380
20101201|2010-10-14 09:00,14,121.06,121.08,121.03,121.07,17934
20101201|2010-10-14 09:30,14,121.07,121.09,121.04,121.04,16900
20101201|2010-10-14 10:00,14,121.04,121.06,121.01,121.02,14475
20101201|2010-10-14 10:30,14,121.02,121.06,121.01,121.03,7913
20101201|2010-10-14 11:00,14,121.02,121.03,120.99,121.01,4747
20101201|2010-10-14 11:30,14,121.01,121.04,121.01,121.02,1790
20101201|2010-10-14 12:00,14,121.02,121.03,120.92,120.99,4526
20101201|2010-10-14 12:30,14,120.98,121,120.95,120.95,837
20101201|2010-10-14 13:00,14,120.96,120.97,120.84,120.88,1972
20101201|2010-10-14 13:30,14,120.87,120.9,120.85,120.88,753
20101201|2010-10-14 14:00,14,120.88,120.91,120.88,120.9,505
20101201|2010-10-14 14:30,14,120.91,120.91,120.86,120.87,358
20101201|2010-10-15 01:00,15,120.92,120.92,120.81,120.85,19392
20101201|2010-10-15 01:30,15,120.85,120.91,120.83,120.85,15561
20101201|2010-10-15 02:00,15,120.86,120.9,120.83,120.89,17731
20101201|2010-10-15 02:30,15,120.9,120.93,120.87,120.89,15088
20101201|2010-10-15 03:00,15,120.89,120.96,120.89,120.93,19295
20101201|2010-10-15 03:30,15,120.94,121.02,120.91,121.01,15219
20101201|2010-10-15 04:00,15,121.01,121.01,120.93,120.94,17491
20101201|2010-10-15 04:30,15,120.93,120.99,120.93,120.94,12428
20101201|2010-10-15 05:00,15,120.94,120.96,120.91,120.94,12611
20101201|2010-10-15 05:30,15,120.94,120.96,120.9,120.93,12162
20101201|2010-10-15 06:00,15,120.93,120.97,120.92,120.95,8194
20101201|2010-10-15 06:30,15,120.96,120.99,120.94,120.97,10402
20101201|2010-10-15 07:00,15,120.97,121.05,120.96,121.04,31608
20101201|2010-10-15 07:30,15,121.03,121.07,120.83,120.84,59064
20101201|2010-10-15 08:00,15,120.83,120.87,120.79,120.85,44864
20101201|2010-10-15 08:30,15,120.85,120.9,120.84,120.86,22500
20101201|2010-10-15 09:00,15,120.86,120.91,120.82,120.88,23075
20101201|2010-10-15 09:30,15,120.88,120.9,120.84,120.86,14246
20101201|2010-10-15 10:00,15,120.86,120.87,120.76,120.79,30305
20101201|2010-10-15 10:30,15,120.78,120.79,120.72,120.74,19869
20101201|2010-10-15 11:00,15,120.74,120.76,120.71,120.76,8101
20101201|2010-10-15 11:30,15,120.77,120.77,120.71,120.75,6618
20101201|2010-10-15 12:00,15,120.75,120.75,120.57,120.58,10016
20101201|2010-10-15 12:30,15,120.59,120.62,120.57,120.61,2171
20101201|2010-10-15 13:00,15,120.61,120.62,120.57,120.58,490
20101201|2010-10-15 13:30,15,120.57,120.62,120.56,120.62,820
20101201|2010-10-15 14:00,15,120.62,120.63,120.61,120.62,411
20101201|2010-10-15 14:30,15,120.62,120.62,120.56,120.58,1347
20101201|2010-10-18 01:00,18,120.7,120.77,120.69,120.72,15098
20101201|2010-10-18 01:30,18,120.71,120.75,120.71,120.75,7046
20101201|2010-10-18 02:00,18,120.76,120.76,120.67,120.69,18012
20101201|2010-10-18 02:30,18,120.7,120.7,120.64,120.67,22644
20101201|2010-10-18 03:00,18,120.67,120.72,120.66,120.7,14519
20101201|2010-10-18 03:30,18,120.7,120.76,120.69,120.71,13981
20101201|2010-10-18 04:00,18,120.71,120.73,120.69,120.72,14666
20101201|2010-10-18 04:30,18,120.72,120.72,120.63,120.68,17178
20101201|2010-10-18 05:00,18,120.68,120.7,120.64,120.65,13436
20101201|2010-10-18 05:30,18,120.65,120.68,120.51,120.55,39975
20101201|2010-10-18 06:00,18,120.55,120.59,120.55,120.58,14264
20101201|2010-10-18 06:30,18,120.58,120.6,120.57,120.6,12607
20101201|2010-10-18 07:00,18,120.6,120.61,120.56,120.59,17240
20101201|2010-10-18 07:30,18,120.59,120.64,120.56,120.59,15746
20101201|2010-10-18 08:00,18,120.58,120.64,120.57,120.62,20025
20101201|2010-10-18 08:30,18,120.62,120.65,120.52,120.53,30361
20101201|2010-10-18 09:00,18,120.52,120.56,120.47,120.52,34694
20101201|2010-10-18 09:30,18,120.52,120.59,120.5,120.55,21702
20101201|2010-10-18 10:00,18,120.55,120.6,120.5,120.53,23615
20101201|2010-10-18 10:30,18,120.54,120.55,120.52,120.54,7977
20101201|2010-10-18 11:00,18,120.53,120.56,120.53,120.55,3319
20101201|2010-10-18 11:30,18,120.56,120.59,120.55,120.55,2016
20101201|2010-10-18 12:00,18,120.55,120.57,120.53,120.57,2128
20101201|2010-10-18 12:30,18,120.57,120.57,120.56,120.57,165
20101201|2010-10-18 13:00,18,120.56,120.57,120.56,120.56,154
20101201|2010-10-18 13:30,18,120.57,120.58,120.56,120.58,271
20101201|2010-10-18 14:00,18,120.57,120.59,120.57,120.59,126
20101201|2010-10-18 14:30,18,120.57,120.58,120.56,120.56,254
20101201|2010-10-19 01:00,19,120.52,120.66,120.52,120.64,15657
20101201|2010-10-19 01:30,19,120.64,120.65,120.51,120.56,18093
20101201|2010-10-19 02:00,19,120.57,120.64,120.56,120.58,17694
20101201|2010-10-19 02:30,19,120.58,120.58,120.49,120.52,13840
20101201|2010-10-19 03:00,19,120.52,120.56,120.52,120.53,10365
20101201|2010-10-19 03:30,19,120.53,120.57,120.52,120.55,11875
20101201|2010-10-19 04:00,19,120.54,120.54,120.32,120.34,67631
20101201|2010-10-19 04:30,19,120.35,120.37,120.27,120.32,48464
20101201|2010-10-19 05:00,19,120.32,120.37,120.3,120.35,20281
20101201|2010-10-19 05:30,19,120.34,120.35,120.29,120.33,14937
20101201|2010-10-19 06:00,19,120.34,120.43,120.31,120.4,26651
20101201|2010-10-19 06:30,19,120.4,120.4,120.36,120.37,14426
20101201|2010-10-19 07:00,19,120.38,120.39,120.33,120.35,15591
20101201|2010-10-19 07:30,19,120.35,120.36,120.25,120.31,40301
20101201|2010-10-19 08:00,19,120.3,120.37,120.3,120.32,21099
20101201|2010-10-19 08:30,19,120.33,120.41,120.33,120.38,38001
20101201|2010-10-19 09:00,19,120.38,120.4,120.34,120.38,18965
20101201|2010-10-19 09:30,19,120.38,120.41,120.36,120.38,21367
20101201|2010-10-19 10:00,19,120.37,120.4,120.32,120.36,28746
20101201|2010-10-19 10:30,19,120.36,120.38,120.34,120.34,8008
20101201|2010-10-19 11:00,19,120.35,120.39,120.34,120.38,3837
20101201|2010-10-19 11:30,19,120.38,120.42,120.38,120.38,3470
20101201|2010-10-19 12:00,19,120.38,120.41,120.37,120.39,743
20101201|2010-10-19 12:30,19,120.39,120.43,120.39,120.42,867
20101201|2010-10-19 13:00,19,120.42,120.45,120.42,120.43,3162
20101201|2010-10-19 13:30,19,120.42,120.44,120.41,120.44,350
20101201|2010-10-19 14:00,19,120.44,120.44,120.43,120.44,394
20101201|2010-10-19 14:30,19,120.44,120.46,120.42,120.44,1249
20101201|2010-10-20 01:00,20,120.41,120.44,120.38,120.39,12584
20101201|2010-10-20 01:30,20,120.38,120.39,120.3,120.3,14359
20101201|2010-10-20 02:00,20,120.31,120.45,120.3,120.4,32345
20101201|2010-10-20 02:30,20,120.41,120.43,120.35,120.38,18564
20101201|2010-10-20 03:00,20,120.38,120.42,120.35,120.39,20156
20101201|2010-10-20 03:30,20,120.4,120.42,120.31,120.33,30104
20101201|2010-10-20 04:00,20,120.33,120.37,120.32,120.35,24326
20101201|2010-10-20 04:30,20,120.36,120.36,120.25,120.28,24322
20101201|2010-10-20 05:00,20,120.28,120.34,120.27,120.32,17588
20101201|2010-10-20 05:30,20,120.32,120.32,120.18,120.21,29815
20101201|2010-10-20 06:00,20,120.22,120.24,120.16,120.18,22592
20101201|2010-10-20 06:30,20,120.18,120.22,120.12,120.18,34832
20101201|2010-10-20 07:00,20,120.19,120.2,120.13,120.16,18926
20101201|2010-10-20 07:30,20,120.16,120.18,120.13,120.17,23424
20101201|2010-10-20 08:00,20,120.17,120.18,120.1,120.14,30016
20101201|2010-10-20 08:30,20,120.13,120.15,120.09,120.14,36404
20101201|2010-10-20 09:00,20,120.15,120.16,120.06,120.07,35509
20101201|2010-10-20 09:30,20,120.08,120.1,120,120.08,47438
20101201|2010-10-20 10:00,20,120.09,120.14,120.06,120.11,28170
20101201|2010-10-20 10:30,20,120.11,120.18,120.09,120.13,32559
20101201|2010-10-20 11:00,20,120.13,120.16,120.12,120.13,6556
20101201|2010-10-20 11:30,20,120.14,120.15,120.12,120.14,2098
20101201|2010-10-20 12:00,20,120.14,120.14,120.1,120.14,1161
20101201|2010-10-20 12:30,20,120.14,120.15,120.12,120.15,500
20101201|2010-10-20 13:00,20,120.15,120.15,120.12,120.14,705
20101201|2010-10-20 13:30,20,120.14,120.14,120.11,120.11,419
20101201|2010-10-20 14:00,20,120.11,120.12,120.1,120.11,392
20101201|2010-10-20 14:30,20,120.12,120.13,120.1,120.1,273
20101201|2010-10-21 01:00,21,120.08,120.09,120.03,120.07,15132
20101201|2010-10-21 01:30,21,120.07,120.11,120.06,120.09,10126
20101201|2010-10-21 02:00,21,120.09,120.13,120.04,120.05,29087
20101201|2010-10-21 02:30,21,120.04,120.06,119.98,120.02,44533
20101201|2010-10-21 03:00,21,120.02,120.03,119.94,119.99,37887
20101201|2010-10-21 03:30,21,120,120.01,119.94,119.97,53211
20101201|2010-10-21 04:00,21,119.97,120.05,119.95,120.03,38285
20101201|2010-10-21 04:30,21,120.03,120.09,120.01,120.07,25779
20101201|2010-10-21 05:00,21,120.06,120.07,120.01,120.02,18249
20101201|2010-10-21 05:30,21,120.02,120.02,119.95,119.97,21514
20101201|2010-10-21 06:00,21,119.98,120.01,119.97,119.99,9815
20101201|2010-10-21 06:30,21,119.99,120.04,119.96,120.03,10553
20101201|2010-10-21 07:00,21,120.03,120.03,119.98,120,13155
20101201|2010-10-21 07:30,21,120,120.03,119.95,120.01,22258
20101201|2010-10-21 08:00,21,120,120.02,119.96,119.98,10559
20101201|2010-10-21 08:30,21,119.98,120,119.94,119.97,19009
20101201|2010-10-21 09:00,21,119.96,119.99,119.92,119.95,35356
20101201|2010-10-21 09:30,21,119.95,119.96,119.83,119.87,33892
20101201|2010-10-21 10:00,21,119.87,119.89,119.78,119.79,26548
20101201|2010-10-21 10:30,21,119.78,119.84,119.77,119.8,24045
20101201|2010-10-21 11:00,21,119.8,119.81,119.75,119.77,8750
20101201|2010-10-21 11:30,21,119.77,119.8,119.77,119.78,4651
20101201|2010-10-21 12:00,21,119.78,119.79,119.76,119.77,1100
20101201|2010-10-21 12:30,21,119.77,119.84,119.77,119.84,594
20101201|2010-10-21 13:00,21,119.83,119.83,119.82,119.82,154
20101201|2010-10-21 13:30,21,119.81,119.82,119.78,119.79,359
20101201|2010-10-21 14:00,21,119.79,119.79,119.76,119.78,282
20101201|2010-10-21 14:30,21,119.77,119.8,119.77,119.79,268
20101201|2010-10-22 01:00,22,119.81,119.82,119.74,119.8,14631
20101201|2010-10-22 01:30,22,119.8,119.85,119.79,119.85,11955
20101201|2010-10-22 02:00,22,119.84,119.86,119.81,119.85,22770
20101201|2010-10-22 02:30,22,119.85,119.88,119.77,119.79,27359
20101201|2010-10-22 03:00,22,119.78,119.81,119.72,119.78,42322
20101201|2010-10-22 03:30,22,119.79,119.81,119.75,119.8,26805
20101201|2010-10-22 04:00,22,119.79,119.85,119.76,119.85,32196
20101201|2010-10-22 04:30,22,119.84,119.87,119.8,119.85,21922
20101201|2010-10-22 05:00,22,119.86,119.87,119.83,119.86,17748
20101201|2010-10-22 05:30,22,119.86,119.88,119.81,119.84,13743
20101201|2010-10-22 06:00,22,119.84,119.87,119.81,119.83,14016
20101201|2010-10-22 06:30,22,119.83,119.84,119.79,119.79,7868
20101201|2010-10-22 07:00,22,119.8,119.84,119.75,119.77,17048
20101201|2010-10-22 07:30,22,119.77,119.78,119.73,119.75,23781
20101201|2010-10-22 08:00,22,119.76,119.8,119.75,119.8,16023
20101201|2010-10-22 08:30,22,119.8,119.84,119.79,119.84,21843
20101201|2010-10-22 09:00,22,119.83,119.85,119.8,119.81,23122
20101201|2010-10-22 09:30,22,119.8,119.82,119.77,119.79,19861
20101201|2010-10-22 10:00,22,119.79,119.81,119.75,119.79,19923
20101201|2010-10-22 10:30,22,119.78,119.82,119.76,119.8,7302
20101201|2010-10-22 11:00,22,119.8,119.8,119.77,119.77,2135
20101201|2010-10-22 11:30,22,119.78,119.82,119.78,119.81,2460
20101201|2010-10-22 12:00,22,119.81,119.82,119.81,119.82,424
20101201|2010-10-22 12:30,22,119.81,119.82,119.8,119.82,212
20101201|2010-10-22 13:00,22,119.82,119.83,119.82,119.82,168
20101201|2010-10-22 13:30,22,119.83,119.83,119.82,119.82,92
20101201|2010-10-22 14:00,22,119.83,119.83,119.82,119.82,53
20101201|2010-10-22 14:30,22,119.83,119.84,119.82,119.83,332
20101201|2010-10-25 01:00,25,119.81,119.82,119.75,119.78,6136
20101201|2010-10-25 01:30,25,119.77,119.82,119.77,119.81,4914
20101201|2010-10-25 02:00,25,119.82,119.9,119.81,119.89,24699
20101201|2010-10-25 02:30,25,119.89,119.95,119.88,119.93,23705
20101201|2010-10-25 03:00,25,119.93,119.97,119.91,119.92,15284
20101201|2010-10-25 03:30,25,119.91,119.93,119.89,119.89,12692
20101201|2010-10-25 04:00,25,119.89,119.92,119.86,119.92,18022
20101201|2010-10-25 04:30,25,119.92,119.92,119.83,119.85,12560
20101201|2010-10-25 05:00,25,119.84,119.87,119.82,119.86,14365
20101201|2010-10-25 05:30,25,119.86,119.88,119.84,119.87,8634
20101201|2010-10-25 06:00,25,119.87,119.9,119.85,119.89,12290
20101201|2010-10-25 06:30,25,119.89,119.91,119.89,119.89,8062
20101201|2010-10-25 07:00,25,119.89,119.94,119.89,119.94,12172
20101201|2010-10-25 07:30,25,119.95,120.04,119.94,120.01,39392
20101201|2010-10-25 08:00,25,120.01,120.04,119.98,120,20005
20101201|2010-10-25 08:30,25,120.01,120.02,119.92,119.93,18598
20101201|2010-10-25 09:00,25,119.93,119.97,119.92,119.94,19433
20101201|2010-10-25 09:30,25,119.94,120,119.93,119.97,17127
20101201|2010-10-25 10:00,25,119.97,119.97,119.92,119.95,11835
20101201|2010-10-25 10:30,25,119.95,119.98,119.93,119.97,5488
20101201|2010-10-25 11:00,25,119.96,119.99,119.95,119.99,4587
20101201|2010-10-25 11:30,25,119.98,119.98,119.94,119.96,4163
20101201|2010-10-25 12:00,25,119.96,119.98,119.95,119.97,1338
20101201|2010-10-25 12:30,25,119.96,119.97,119.92,119.93,1141
20101201|2010-10-25 13:00,25,119.94,119.95,119.92,119.92,393
20101201|2010-10-25 13:30,25,119.92,119.95,119.91,119.93,2476
20101201|2010-10-25 14:00,25,119.93,119.93,119.92,119.92,239
20101201|2010-10-25 14:30,25,119.93,119.93,119.9,119.9,353
20101201|2010-10-26 01:00,26,119.88,119.91,119.86,119.89,6893
20101201|2010-10-26 01:30,26,119.89,119.9,119.86,119.89,4350
20101201|2010-10-26 02:00,26,119.88,119.91,119.79,119.8,22315
20101201|2010-10-26 02:30,26,119.81,119.84,119.75,119.81,22810
20101201|2010-10-26 03:00,26,119.81,119.82,119.76,119.8,21198
20101201|2010-10-26 03:30,26,119.79,119.79,119.64,119.71,61439
20101201|2010-10-26 04:00,26,119.71,119.73,119.65,119.69,24392
20101201|2010-10-26 04:30,26,119.7,119.72,119.67,119.69,15909
20101201|2010-10-26 05:00,26,119.69,119.69,119.58,119.65,29254
20101201|2010-10-26 05:30,26,119.64,119.65,119.61,119.62,11254
20101201|2010-10-26 06:00,26,119.62,119.63,119.51,119.57,29715
20101201|2010-10-26 06:30,26,119.57,119.63,119.53,119.61,20618
20101201|2010-10-26 07:00,26,119.61,119.61,119.5,119.55,33123
20101201|2010-10-26 07:30,26,119.54,119.57,119.52,119.56,16990
20101201|2010-10-26 08:00,26,119.56,119.62,119.55,119.59,16204
20101201|2010-10-26 08:30,26,119.58,119.6,119.52,119.56,19576
20101201|2010-10-26 09:00,26,119.56,119.62,119.53,119.62,21031
20101201|2010-10-26 09:30,26,119.62,119.63,119.58,119.6,19616
20101201|2010-10-26 10:00,26,119.59,119.65,119.59,119.62,20234
20101201|2010-10-26 10:30,26,119.62,119.63,119.6,119.61,8628
20101201|2010-10-26 11:00,26,119.62,119.62,119.58,119.6,3768
20101201|2010-10-26 11:30,26,119.61,119.65,119.6,119.63,4928
20101201|2010-10-26 12:00,26,119.63,119.65,119.62,119.65,1587
20101201|2010-10-26 12:30,26,119.64,119.64,119.62,119.63,766
20101201|2010-10-26 13:00,26,119.64,119.64,119.58,119.59,939
20101201|2010-10-26 13:30,26,119.59,119.61,119.58,119.59,463
20101201|2010-10-26 14:00,26,119.59,119.6,119.58,119.6,293
20101201|2010-10-26 14:30,26,119.6,119.6,119.57,119.59,376
20101201|2010-10-27 01:00,27,119.62,119.65,119.6,119.63,9795
20101201|2010-10-27 01:30,27,119.63,119.64,119.52,119.53,11077
20101201|2010-10-27 02:00,27,119.53,119.54,119.32,119.37,68948
20101201|2010-10-27 02:30,27,119.37,119.45,119.36,119.43,37364
20101201|2010-10-27 03:00,27,119.44,119.5,119.41,119.43,29174
20101201|2010-10-27 03:30,27,119.43,119.48,119.41,119.42,20780
20101201|2010-10-27 04:00,27,119.42,119.53,119.38,119.47,44600
20101201|2010-10-27 04:30,27,119.46,119.47,119.31,119.39,47064
20101201|2010-10-27 05:00,27,119.39,119.43,119.36,119.43,11624
20101201|2010-10-27 05:30,27,119.43,119.45,119.4,119.42,19633
20101201|2010-10-27 06:00,27,119.42,119.43,119.34,119.35,15771
20101201|2010-10-27 06:30,27,119.34,119.39,119.32,119.36,13373
20101201|2010-10-27 07:00,27,119.35,119.36,119.29,119.31,25180
20101201|2010-10-27 07:30,27,119.31,119.4,119.29,119.36,36526
20101201|2010-10-27 08:00,27,119.35,119.38,119.32,119.37,25079
20101201|2010-10-27 08:30,27,119.36,119.39,119.3,119.33,22526
20101201|2010-10-27 09:00,27,119.33,119.41,119.3,119.41,27009
20101201|2010-10-27 09:30,27,119.41,119.43,119.37,119.42,24502
20101201|2010-10-27 10:00,27,119.42,119.5,119.4,119.47,29370
20101201|2010-10-27 10:30,27,119.47,119.54,119.45,119.53,16564
20101201|2010-10-27 11:00,27,119.52,119.54,119.5,119.54,5678
20101201|2010-10-27 11:30,27,119.54,119.56,119.48,119.5,6718
20101201|2010-10-27 12:00,27,119.5,119.51,119.47,119.5,2411
20101201|2010-10-27 12:30,27,119.5,119.51,119.5,119.5,504
20101201|2010-10-27 13:00,27,119.49,119.5,119.46,119.5,1064
20101201|2010-10-27 13:30,27,119.5,119.51,119.48,119.5,420
20101201|2010-10-27 14:00,27,119.5,119.5,119.46,119.47,219
20101201|2010-10-27 14:30,27,119.46,119.48,119.45,119.46,320
20101201|2010-10-28 01:00,28,119.53,119.54,119.47,119.52,9221
20101201|2010-10-28 01:30,28,119.52,119.62,119.51,119.6,15913
20101201|2010-10-28 02:00,28,119.6,119.65,119.56,119.63,28931
20101201|2010-10-28 02:30,28,119.64,119.65,119.55,119.57,27822
20101201|2010-10-28 03:00,28,119.57,119.61,119.55,119.57,22812
20101201|2010-10-28 03:30,28,119.56,119.56,119.49,119.51,22536
20101201|2010-10-28 04:00,28,119.5,119.51,119.45,119.46,24823
20101201|2010-10-28 04:30,28,119.45,119.47,119.4,119.43,25839
20101201|2010-10-28 05:00,28,119.42,119.47,119.41,119.44,17571
20101201|2010-10-28 05:30,28,119.44,119.5,119.43,119.46,18104
20101201|2010-10-28 06:00,28,119.47,119.5,119.45,119.48,11386
20101201|2010-10-28 06:30,28,119.48,119.5,119.45,119.5,12770
20101201|2010-10-28 07:00,28,119.5,119.51,119.45,119.46,12498
20101201|2010-10-28 07:30,28,119.45,119.45,119.35,119.42,48311
20101201|2010-10-28 08:00,28,119.41,119.49,119.4,119.49,27829
20101201|2010-10-28 08:30,28,119.49,119.53,119.45,119.5,24754
20101201|2010-10-28 09:00,28,119.49,119.54,119.47,119.49,33696
20101201|2010-10-28 09:30,28,119.5,119.51,119.43,119.44,20771
20101201|2010-10-28 10:00,28,119.44,119.48,119.43,119.48,14415
20101201|2010-10-28 10:30,28,119.47,119.48,119.43,119.43,5046
20101201|2010-10-28 11:00,28,119.43,119.45,119.42,119.43,5095
20101201|2010-10-28 11:30,28,119.43,119.46,119.43,119.44,2473
20101201|2010-10-28 12:00,28,119.45,119.48,119.45,119.46,3043
20101201|2010-10-28 12:30,28,119.46,119.48,119.45,119.46,706
20101201|2010-10-28 13:00,28,119.46,119.46,119.42,119.43,1573
20101201|2010-10-28 13:30,28,119.42,119.44,119.42,119.44,1066
20101201|2010-10-28 14:00,28,119.44,119.44,119.44,119.44,73
20101201|2010-10-28 14:30,28,119.43,119.45,119.43,119.45,291
20101201|2010-10-29 01:00,29,119.48,119.48,119.41,119.47,9267
20101201|2010-10-29 01:30,29,119.47,119.52,119.46,119.5,19398
20101201|2010-10-29 02:00,29,119.51,119.51,119.45,119.45,25664
20101201|2010-10-29 02:30,29,119.45,119.52,119.44,119.5,27158
20101201|2010-10-29 03:00,29,119.5,119.6,119.49,119.56,29310
20101201|2010-10-29 03:30,29,119.56,119.61,119.55,119.57,24960
20101201|2010-10-29 04:00,29,119.57,119.6,119.53,119.59,25821
20101201|2010-10-29 04:30,29,119.59,119.66,119.57,119.63,26985
20101201|2010-10-29 05:00,29,119.63,119.69,119.6,119.62,22995
20101201|2010-10-29 05:30,29,119.63,119.63,119.52,119.55,21569
20101201|2010-10-29 06:00,29,119.55,119.58,119.52,119.53,12527
20101201|2010-10-29 06:30,29,119.53,119.53,119.46,119.5,17437
20101201|2010-10-29 07:00,29,119.5,119.52,119.48,119.48,14117
20101201|2010-10-29 07:30,29,119.47,119.62,119.47,119.6,36114
20101201|2010-10-29 08:00,29,119.6,119.63,119.56,119.62,22464
20101201|2010-10-29 08:30,29,119.62,119.66,119.54,119.63,33247
20101201|2010-10-29 09:00,29,119.63,119.67,119.58,119.61,30044
20101201|2010-10-29 09:30,29,119.6,119.65,119.58,119.62,19974
20101201|2010-10-29 10:00,29,119.62,119.67,119.59,119.66,32146
20101201|2010-10-29 10:30,29,119.67,119.71,119.66,119.7,15714
20101201|2010-10-29 11:00,29,119.7,119.76,119.68,119.7,9693
20101201|2010-10-29 11:30,29,119.7,119.72,119.68,119.68,2242
20101201|2010-10-29 12:00,29,119.68,119.71,119.68,119.7,871
20101201|2010-10-29 12:30,29,119.69,119.7,119.68,119.68,182
20101201|2010-10-29 13:00,29,119.68,119.7,119.67,119.69,245
20101201|2010-10-29 13:30,29,119.69,119.7,119.67,119.69,292
20101201|2010-10-29 14:00,29,119.7,119.71,119.68,119.71,92
20101201|2010-10-29 14:30,29,119.71,119.73,119.7,119.73,157
20101201|2010-11-01 02:00,1,119.61,119.64,119.58,119.61,8739
20101201|2010-11-01 02:30,1,119.61,119.62,119.56,119.61,4232
20101201|2010-11-01 03:00,1,119.62,119.71,119.59,119.68,21069
20101201|2010-11-01 03:30,1,119.68,119.74,119.66,119.72,16019
20101201|2010-11-01 04:00,1,119.73,119.85,119.73,119.8,33408
20101201|2010-11-01 04:30,1,119.8,119.92,119.78,119.86,23960
20101201|2010-11-01 05:00,1,119.86,119.9,119.83,119.88,19610
20101201|2010-11-01 05:30,1,119.88,119.92,119.88,119.89,18963
20101201|2010-11-01 06:00,1,119.89,119.91,119.88,119.91,9602
20101201|2010-11-01 06:30,1,119.9,119.94,119.87,119.92,15130
20101201|2010-11-01 07:00,1,119.92,119.93,119.89,119.93,13654
20101201|2010-11-01 07:30,1,119.93,119.99,119.93,119.95,21558
20101201|2010-11-01 08:00,1,119.95,120,119.94,119.99,13488
20101201|2010-11-01 08:30,1,119.98,120,119.95,119.98,15286
20101201|2010-11-01 09:00,1,119.97,119.97,119.78,119.82,47151
20101201|2010-11-01 09:30,1,119.83,119.83,119.77,119.77,19397
20101201|2010-11-01 10:00,1,119.78,119.8,119.73,119.79,14824
20101201|2010-11-01 10:30,1,119.79,119.89,119.79,119.86,21550
20101201|2010-11-01 11:00,1,119.86,119.87,119.83,119.84,13360
20101201|2010-11-01 11:30,1,119.84,119.86,119.83,119.85,2764
20101201|2010-11-01 12:00,1,119.85,119.88,119.82,119.83,3168
20101201|2010-11-01 12:30,1,119.83,119.86,119.82,119.85,1631
20101201|2010-11-01 13:00,1,119.86,119.87,119.85,119.86,417
20101201|2010-11-01 13:30,1,119.86,119.88,119.86,119.86,409
20101201|2010-11-01 14:00,1,119.85,119.86,119.84,119.85,456
20101201|2010-11-01 14:30,1,119.84,119.85,119.81,119.83,409
20101201|2010-11-01 15:00,1,119.83,119.83,119.83,119.83,18
20101201|2010-11-01 15:30,1,119.84,119.84,119.8,119.8,183
20101201|2010-11-02 02:00,2,119.81,119.82,119.72,119.74,12667
20101201|2010-11-02 02:30,2,119.74,119.79,119.73,119.77,9425
20101201|2010-11-02 03:00,2,119.77,119.84,119.76,119.81,20153
20101201|2010-11-02 03:30,2,119.81,119.82,119.72,119.74,17213
20101201|2010-11-02 04:00,2,119.75,119.79,119.74,119.77,17328
20101201|2010-11-02 04:30,2,119.77,119.9,119.77,119.82,40896
20101201|2010-11-02 05:00,2,119.83,119.88,119.81,119.82,22067
20101201|2010-11-02 05:30,2,119.81,119.84,119.75,119.83,23181
20101201|2010-11-02 06:00,2,119.82,119.85,119.78,119.8,18962
20101201|2010-11-02 06:30,2,119.8,119.84,119.78,119.84,11591
20101201|2010-11-02 07:00,2,119.83,119.9,119.83,119.86,15009
20101201|2010-11-02 07:30,2,119.86,119.88,119.85,119.86,9890
20101201|2010-11-02 08:00,2,119.87,119.87,119.83,119.84,17999
20101201|2010-11-02 08:30,2,119.84,119.96,119.83,119.93,34572
20101201|2010-11-02 09:00,2,119.92,119.94,119.89,119.91,20185
20101201|2010-11-02 09:30,2,119.91,119.93,119.82,119.84,19518
20101201|2010-11-02 10:00,2,119.84,119.87,119.84,119.86,14152
20101201|2010-11-02 10:30,2,119.85,119.89,119.84,119.87,11712
20101201|2010-11-02 11:00,2,119.86,119.87,119.8,119.8,17782
20101201|2010-11-02 11:30,2,119.8,119.83,119.79,119.82,5970
20101201|2010-11-02 12:00,2,119.81,119.82,119.79,119.79,2566
20101201|2010-11-02 12:30,2,119.8,119.81,119.79,119.8,1954
20101201|2010-11-02 13:00,2,119.8,119.81,119.79,119.81,247
20101201|2010-11-02 13:30,2,119.8,119.81,119.79,119.8,667
20101201|2010-11-02 14:00,2,119.8,119.82,119.8,119.81,210
20101201|2010-11-02 14:30,2,119.81,119.82,119.8,119.8,223
20101201|2010-11-02 15:00,2,119.8,119.8,119.79,119.79,7
20101201|2010-11-02 15:30,2,119.79,119.8,119.79,119.79,20
20101201|2010-11-03 02:00,3,119.79,119.87,119.78,119.85,5558
20101201|2010-11-03 02:30,3,119.86,119.93,119.83,119.88,8916
20101201|2010-11-03 03:00,3,119.88,119.98,119.88,119.93,19475
20101201|2010-11-03 03:30,3,119.94,119.97,119.92,119.95,14568
20101201|2010-11-03 04:00,3,119.96,119.99,119.89,119.94,18390
20101201|2010-11-03 04:30,3,119.94,119.94,119.9,119.92,26699
20101201|2010-11-03 05:00,3,119.92,119.96,119.89,119.95,34983
20101201|2010-11-03 05:30,3,119.95,120.01,119.94,119.97,18329
20101201|2010-11-03 06:00,3,119.98,120,119.96,119.99,15854
20101201|2010-11-03 06:30,3,119.99,120.01,119.98,120,12138
20101201|2010-11-03 07:00,3,120.01,120.03,119.97,120.01,26153
20101201|2010-11-03 07:30,3,120.01,120.06,120,120.03,19204
20101201|2010-11-03 08:00,3,120.02,120.06,120.01,120.05,16121
20101201|2010-11-03 08:30,3,120.04,120.05,120.01,120.02,13257
20101201|2010-11-03 09:00,3,120.02,120.06,119.99,120.04,26011
20101201|2010-11-03 09:30,3,120.04,120.13,120.01,120.12,33310
20101201|2010-11-03 10:00,3,120.12,120.12,120.06,120.08,18276
20101201|2010-11-03 10:30,3,120.08,120.13,120.06,120.12,24624
20101201|2010-11-03 11:00,3,120.12,120.16,120.1,120.11,25639
20101201|2010-11-03 11:30,3,120.11,120.16,120.1,120.14,16599
20101201|2010-11-03 12:00,3,120.15,120.15,120.12,120.13,4485
20101201|2010-11-03 12:30,3,120.13,120.13,120.1,120.12,5177
20101201|2010-11-03 13:00,3,120.12,120.18,119.95,120.03,14864
20101201|2010-11-03 13:30,3,120.03,120.07,119.96,120,8097
20101201|2010-11-03 14:00,3,119.99,120.05,119.98,120.05,2610
20101201|2010-11-03 14:30,3,120.05,120.14,120.05,120.14,2436
20101201|2010-11-03 15:00,3,120.13,120.14,120.11,120.11,351
20101201|2010-11-03 15:30,3,120.1,120.12,120.09,120.11,223
20101201|2010-11-04 02:00,4,120.1,120.21,120.02,120.03,23307
20101201|2010-11-04 02:30,4,120.03,120.13,120.01,120.08,13771
20101201|2010-11-04 03:00,4,120.09,120.09,120.02,120.03,26392
20101201|2010-11-04 03:30,4,120.03,120.05,119.99,120.05,27486
20101201|2010-11-04 04:00,4,120.05,120.05,119.97,119.98,21589
20101201|2010-11-04 04:30,4,119.97,119.99,119.89,119.91,53135
20101201|2010-11-04 05:00,4,119.91,119.94,119.79,119.84,54113
20101201|2010-11-04 05:30,4,119.84,119.94,119.84,119.93,22050
20101201|2010-11-04 06:00,4,119.93,119.95,119.88,119.89,22976
20101201|2010-11-04 06:30,4,119.88,119.96,119.88,119.92,15846
20101201|2010-11-04 07:00,4,119.91,119.99,119.89,119.98,20176
20101201|2010-11-04 07:30,4,119.97,120.06,119.96,119.99,38062
20101201|2010-11-04 08:00,4,119.98,120.06,119.96,119.99,26577
20101201|2010-11-04 08:30,4,119.98,120.12,119.97,120.07,37346
20101201|2010-11-04 09:00,4,120.06,120.13,120.06,120.07,24381
20101201|2010-11-04 09:30,4,120.07,120.23,120.07,120.22,30404
20101201|2010-11-04 10:00,4,120.22,120.28,120.21,120.26,31711
20101201|2010-11-04 10:30,4,120.26,120.39,120.24,120.38,31251
20101201|2010-11-04 11:00,4,120.38,120.52,120.38,120.5,54862
20101201|2010-11-04 11:30,4,120.5,120.7,120.48,120.56,42810
20101201|2010-11-04 12:00,4,120.56,120.57,120.5,120.5,8209
20101201|2010-11-04 12:30,4,120.5,120.51,120.47,120.49,3815
20101201|2010-11-04 13:00,4,120.49,120.55,120.49,120.54,2269
20101201|2010-11-04 13:30,4,120.54,120.56,120.54,120.54,334
20101201|2010-11-04 14:00,4,120.53,120.54,120.52,120.52,723
20101201|2010-11-04 14:30,4,120.52,120.58,120.52,120.57,115
20101201|2010-11-04 15:00,4,120.57,120.57,120.53,120.53,134
20101201|2010-11-04 15:30,4,120.53,120.55,120.49,120.51,313
20101201|2010-11-05 02:00,5,120.54,120.6,120.45,120.58,17694
20101201|2010-11-05 02:30,5,120.58,120.63,120.52,120.56,18176
20101201|2010-11-05 03:00,5,120.55,120.56,120.47,120.56,28928
20101201|2010-11-05 03:30,5,120.56,120.75,120.56,120.68,44746
20101201|2010-11-05 04:00,5,120.68,120.72,120.63,120.67,28568
20101201|2010-11-05 04:30,5,120.67,120.76,120.65,120.72,37119
20101201|2010-11-05 05:00,5,120.72,120.76,120.64,120.66,34992
20101201|2010-11-05 05:30,5,120.66,120.74,120.66,120.74,20119
20101201|2010-11-05 06:00,5,120.74,120.75,120.65,120.68,25948
20101201|2010-11-05 06:30,5,120.68,120.69,120.6,120.63,17627
20101201|2010-11-05 07:00,5,120.62,120.62,120.54,120.61,29132
20101201|2010-11-05 07:30,5,120.6,120.62,120.35,120.62,113488
20101201|2010-11-05 08:00,5,120.62,120.65,120.48,120.52,52518
20101201|2010-11-05 08:30,5,120.52,120.62,120.5,120.55,30483
20101201|2010-11-05 09:00,5,120.55,120.64,120.53,120.53,27889
20101201|2010-11-05 09:30,5,120.53,120.53,120.46,120.49,30654
20101201|2010-11-05 10:00,5,120.49,120.52,120.44,120.51,19580
20101201|2010-11-05 10:30,5,120.52,120.55,120.48,120.53,16091
20101201|2010-11-05 11:00,5,120.53,120.54,120.45,120.47,12018
20101201|2010-11-05 11:30,5,120.47,120.49,120.44,120.47,7588
20101201|2010-11-05 12:00,5,120.47,120.5,120.47,120.48,3285
20101201|2010-11-05 12:30,5,120.48,120.49,120.46,120.46,1277
20101201|2010-11-05 13:00,5,120.46,120.49,120.45,120.46,872
20101201|2010-11-05 13:30,5,120.46,120.46,120.42,120.42,259
20101201|2010-11-05 14:00,5,120.42,120.45,120.41,120.44,298
20101201|2010-11-05 14:30,5,120.44,120.45,120.41,120.42,500
20101201|2010-11-05 15:00,5,120.42,120.44,120.42,120.43,96
20101201|2010-11-05 15:30,5,120.43,120.46,120.42,120.45,85
20101201|2010-11-08 01:00,8,120.55,120.64,120.53,120.57,14637
20101201|2010-11-08 01:30,8,120.57,120.6,120.53,120.58,5254
20101201|2010-11-08 02:00,8,120.58,120.6,120.54,120.57,13293
20101201|2010-11-08 02:30,8,120.57,120.58,120.48,120.52,14338
20101201|2010-11-08 03:00,8,120.52,120.59,120.52,120.57,16557
20101201|2010-11-08 03:30,8,120.57,120.58,120.51,120.52,11003
20101201|2010-11-08 04:00,8,120.52,120.56,120.49,120.51,17492
20101201|2010-11-08 04:30,8,120.52,120.53,120.45,120.47,22685
20101201|2010-11-08 05:00,8,120.48,120.5,120.43,120.45,15285
20101201|2010-11-08 05:30,8,120.45,120.52,120.45,120.49,15312
20101201|2010-11-08 06:00,8,120.49,120.53,120.49,120.5,7197
20101201|2010-11-08 06:30,8,120.5,120.51,120.47,120.47,6111
20101201|2010-11-08 07:00,8,120.47,120.49,120.46,120.47,11642
20101201|2010-11-08 07:30,8,120.46,120.53,120.46,120.49,13650
20101201|2010-11-08 08:00,8,120.49,120.51,120.45,120.5,15942
20101201|2010-11-08 08:30,8,120.5,120.66,120.5,120.62,44289
20101201|2010-11-08 09:00,8,120.63,120.68,120.6,120.61,22050
20101201|2010-11-08 09:30,8,120.61,120.62,120.53,120.56,19833
20101201|2010-11-08 10:00,8,120.57,120.58,120.52,120.56,10473
20101201|2010-11-08 10:30,8,120.55,120.59,120.55,120.58,4344
20101201|2010-11-08 11:00,8,120.57,120.58,120.53,120.53,3137
20101201|2010-11-08 11:30,8,120.53,120.55,120.52,120.55,1885
20101201|2010-11-08 12:00,8,120.54,120.55,120.5,120.52,878
20101201|2010-11-08 12:30,8,120.52,120.53,120.5,120.51,176
20101201|2010-11-08 13:00,8,120.51,120.52,120.5,120.51,474
20101201|2010-11-08 13:30,8,120.51,120.51,120.5,120.5,316
20101201|2010-11-08 14:00,8,120.5,120.53,120.5,120.52,248
20101201|2010-11-08 14:30,8,120.52,120.53,120.5,120.51,293
20101201|2010-11-09 01:00,9,120.6,120.69,120.58,120.63,13827
20101201|2010-11-09 01:30,9,120.64,120.81,120.62,120.8,27986
20101201|2010-11-09 02:00,9,120.8,120.81,120.69,120.73,25136
20101201|2010-11-09 02:30,9,120.73,120.73,120.67,120.68,17776
20101201|2010-11-09 03:00,9,120.68,120.72,120.64,120.72,19940
20101201|2010-11-09 03:30,9,120.71,120.71,120.63,120.66,17502
20101201|2010-11-09 04:00,9,120.66,120.7,120.6,120.66,24579
20101201|2010-11-09 04:30,9,120.66,120.68,120.62,120.67,17208
20101201|2010-11-09 05:00,9,120.67,120.71,120.64,120.64,9248
20101201|2010-11-09 05:30,9,120.64,120.65,120.57,120.6,18899
20101201|2010-11-09 06:00,9,120.6,120.63,120.58,120.61,12914
20101201|2010-11-09 06:30,9,120.61,120.62,120.58,120.6,11619
20101201|2010-11-09 07:00,9,120.61,120.67,120.6,120.67,18084
20101201|2010-11-09 07:30,9,120.66,120.76,120.65,120.74,30698
20101201|2010-11-09 08:00,9,120.74,120.74,120.67,120.68,23556
20101201|2010-11-09 08:30,9,120.67,120.72,120.64,120.64,24623
20101201|2010-11-09 09:00,9,120.65,120.7,120.62,120.65,47263
20101201|2010-11-09 09:30,9,120.65,120.66,120.54,120.56,46013
20101201|2010-11-09 10:00,9,120.55,120.56,120.47,120.51,31828
20101201|2010-11-09 10:30,9,120.51,120.52,120.39,120.44,19840
20101201|2010-11-09 11:00,9,120.45,120.46,120.43,120.45,4634
20101201|2010-11-09 11:30,9,120.44,120.47,120.43,120.44,1879
20101201|2010-11-09 12:00,9,120.44,120.46,120.31,120.32,4633
20101201|2010-11-09 12:30,9,120.32,120.36,120.27,120.31,3865
20101201|2010-11-09 13:00,9,120.32,120.32,120.28,120.31,690
20101201|2010-11-09 13:30,9,120.3,120.31,120.27,120.27,491
20101201|2010-11-09 14:00,9,120.27,120.31,120.26,120.27,332
20101201|2010-11-09 14:30,9,120.27,120.3,120.26,120.29,752
20101201|2010-11-10 01:00,10,120.36,120.38,120.28,120.37,31272
20101201|2010-11-10 01:30,10,120.36,120.41,120.33,120.39,15176
20101201|2010-11-10 02:00,10,120.38,120.46,120.38,120.42,24989
20101201|2010-11-10 02:30,10,120.42,120.47,120.4,120.46,15888
20101201|2010-11-10 03:00,10,120.47,120.48,120.42,120.43,15542
20101201|2010-11-10 03:30,10,120.44,120.44,120.3,120.32,22540
20101201|2010-11-10 04:00,10,120.31,120.37,120.27,120.3,27695
20101201|2010-11-10 04:30,10,120.3,120.31,120.12,120.19,63367
20101201|2010-11-10 05:00,10,120.19,120.31,120.18,120.27,31784
20101201|2010-11-10 05:30,10,120.27,120.3,120.21,120.25,24886
20101201|2010-11-10 06:00,10,120.26,120.26,120.17,120.2,21894
20101201|2010-11-10 06:30,10,120.2,120.25,120.2,120.25,15048
20101201|2010-11-10 07:00,10,120.25,120.29,120.22,120.25,20383
20101201|2010-11-10 07:30,10,120.25,120.33,120.2,120.32,28579
20101201|2010-11-10 08:00,10,120.32,120.5,120.31,120.48,42234
20101201|2010-11-10 08:30,10,120.48,120.64,120.47,120.62,60689
20101201|2010-11-10 09:00,10,120.61,120.66,120.5,120.58,40463
20101201|2010-11-10 09:30,10,120.58,120.59,120.48,120.54,41287
20101201|2010-11-10 10:00,10,120.53,120.6,120.52,120.56,34369
20101201|2010-11-10 10:30,10,120.56,120.57,120.46,120.49,22506
20101201|2010-11-10 11:00,10,120.5,120.52,120.44,120.47,7190
20101201|2010-11-10 11:30,10,120.47,120.5,120.44,120.48,3986
20101201|2010-11-10 12:00,10,120.48,120.58,120.41,120.56,4939
20101201|2010-11-10 12:30,10,120.56,120.58,120.53,120.57,1087
20101201|2010-11-10 13:00,10,120.57,120.6,120.56,120.59,894
20101201|2010-11-10 13:30,10,120.6,120.63,120.58,120.63,496
20101201|2010-11-10 14:00,10,120.62,120.65,120.62,120.64,348
20101201|2010-11-10 14:30,10,120.63,120.65,120.62,120.64,578
20101201|2010-11-11 01:00,11,120.7,120.9,120.67,120.82,27540
20101201|2010-11-11 01:30,11,120.82,120.85,120.73,120.81,17695
20101201|2010-11-11 02:00,11,120.8,120.9,120.75,120.9,18915
20101201|2010-11-11 02:30,11,120.9,120.93,120.79,120.8,28695
20101201|2010-11-11 03:00,11,120.79,120.89,120.78,120.82,20895
20101201|2010-11-11 03:30,11,120.83,120.84,120.69,120.76,32639
20101201|2010-11-11 04:00,11,120.76,120.81,120.71,120.75,32038
20101201|2010-11-11 04:30,11,120.74,120.76,120.65,120.72,30066
20101201|2010-11-11 05:00,11,120.72,120.82,120.72,120.81,18988
20101201|2010-11-11 05:30,11,120.81,120.82,120.76,120.78,11081
20101201|2010-11-11 06:00,11,120.78,120.79,120.68,120.7,19189
20101201|2010-11-11 06:30,11,120.7,120.77,120.7,120.77,12469
20101201|2010-11-11 07:00,11,120.77,120.81,120.75,120.76,13125
20101201|2010-11-11 07:30,11,120.76,120.77,120.7,120.71,14343
20101201|2010-11-11 08:00,11,120.71,120.72,120.57,120.67,33764
20101201|2010-11-11 08:30,11,120.68,120.69,120.6,120.63,14796
20101201|2010-11-11 09:00,11,120.63,120.68,120.61,120.64,9098
20101201|2010-11-11 09:30,11,120.64,120.77,120.62,120.72,33176
20101201|2010-11-11 10:00,11,120.72,120.75,120.66,120.73,15814
20101201|2010-11-11 10:30,11,120.72,120.72,120.66,120.66,6735
20101201|2010-11-11 11:00,11,120.67,120.67,120.64,120.65,2322
20101201|2010-11-11 11:30,11,120.65,120.69,120.64,120.67,2214
20101201|2010-11-11 12:00,11,120.67,120.68,120.65,120.67,466
20101201|2010-11-11 12:30,11,120.68,120.68,120.64,120.65,413
20101201|2010-11-11 13:00,11,120.65,120.7,120.64,120.69,645
20101201|2010-11-11 13:30,11,120.69,120.69,120.66,120.69,646
20101201|2010-11-11 14:00,11,120.69,120.7,120.67,120.67,292
20101201|2010-11-11 14:30,11,120.67,120.69,120.67,120.67,408
20101201|2010-11-12 01:00,12,120.83,120.9,120.81,120.85,17672
20101201|2010-11-12 01:30,12,120.85,120.88,120.77,120.8,12013
20101201|2010-11-12 02:00,12,120.8,120.88,120.75,120.79,24843
20101201|2010-11-12 02:30,12,120.8,120.8,120.66,120.7,32349
20101201|2010-11-12 03:00,12,120.7,120.75,120.65,120.72,27836
20101201|2010-11-12 03:30,12,120.71,120.71,120.56,120.56,40558
20101201|2010-11-12 04:00,12,120.57,120.69,120.43,120.47,52732
20101201|2010-11-12 04:30,12,120.47,120.55,120.24,120.35,79362
20101201|2010-11-12 05:00,12,120.34,120.54,120.29,120.44,62447
20101201|2010-11-12 05:30,12,120.44,120.47,120.4,120.42,19592
20101201|2010-11-12 06:00,12,120.42,120.49,120.4,120.49,11727
20101201|2010-11-12 06:30,12,120.49,120.53,120.43,120.53,16699
20101201|2010-11-12 07:00,12,120.53,120.54,120.34,120.39,25241
20101201|2010-11-12 07:30,12,120.39,120.43,120.2,120.27,38188
20101201|2010-11-12 08:00,12,120.26,120.31,120.21,120.26,28755
20101201|2010-11-12 08:30,12,120.26,120.3,120.18,120.19,26813
20101201|2010-11-12 09:00,12,120.19,120.26,120.04,120.15,52942
20101201|2010-11-12 09:30,12,120.16,120.23,120.11,120.17,36705
20101201|2010-11-12 10:00,12,120.17,120.18,120.09,120.11,15947
20101201|2010-11-12 10:30,12,120.12,120.15,119.96,120,24979
20101201|2010-11-12 11:00,12,120.01,120.03,119.82,119.93,17849
20101201|2010-11-12 11:30,12,119.94,119.97,119.9,119.94,3070
20101201|2010-11-12 12:00,12,119.93,119.95,119.89,119.9,1609
20101201|2010-11-12 12:30,12,119.89,119.97,119.89,119.96,744
20101201|2010-11-12 13:00,12,119.96,119.96,119.93,119.93,129
20101201|2010-11-12 13:30,12,119.93,119.95,119.88,119.94,1169
20101201|2010-11-12 14:00,12,119.94,119.95,119.92,119.93,494
20101201|2010-11-12 14:30,12,119.94,119.97,119.92,119.94,810
20101201|2010-11-15 01:00,15,119.83,119.92,119.73,119.8,43710
20101201|2010-11-15 01:30,15,119.8,119.95,119.78,119.91,23957
20101201|2010-11-15 02:00,15,119.91,119.93,119.86,119.89,39093
20101201|2010-11-15 02:30,15,119.89,120.01,119.87,119.95,24468
20101201|2010-11-15 03:00,15,119.95,119.96,119.87,119.91,28631
20101201|2010-11-15 03:30,15,119.91,119.91,119.84,119.87,20577
20101201|2010-11-15 04:00,15,119.87,119.89,119.81,119.82,24700
20101201|2010-11-15 04:30,15,119.81,119.86,119.81,119.84,19505
20101201|2010-11-15 05:00,15,119.84,119.86,119.77,119.8,15243
20101201|2010-11-15 05:30,15,119.81,119.87,119.8,119.86,14192
20101201|2010-11-15 06:00,15,119.86,119.92,119.85,119.9,11239
20101201|2010-11-15 06:30,15,119.9,119.9,119.77,119.8,19772
20101201|2010-11-15 07:00,15,119.8,119.84,119.68,119.75,30830
20101201|2010-11-15 07:30,15,119.76,119.83,119.71,119.79,33951
20101201|2010-11-15 08:00,15,119.79,119.83,119.78,119.81,15776
20101201|2010-11-15 08:30,15,119.8,119.84,119.77,119.8,12789
20101201|2010-11-15 09:00,15,119.8,119.84,119.78,119.82,12855
20101201|2010-11-15 09:30,15,119.82,119.91,119.81,119.89,18294
20101201|2010-11-15 10:00,15,119.88,119.93,119.82,119.84,19126
20101201|2010-11-15 10:30,15,119.84,119.87,119.8,119.81,6268
20101201|2010-11-15 11:00,15,119.8,119.85,119.77,119.82,12233
20101201|2010-11-15 11:30,15,119.82,119.86,119.8,119.86,2284
20101201|2010-11-15 12:00,15,119.86,119.88,119.85,119.86,818
20101201|2010-11-15 12:30,15,119.85,119.87,119.82,119.83,340
20101201|2010-11-15 13:00,15,119.83,119.86,119.76,119.77,1014
20101201|2010-11-15 13:30,15,119.78,119.78,119.72,119.73,1006
20101201|2010-11-15 14:00,15,119.74,119.75,119.71,119.72,437
20101201|2010-11-15 14:30,15,119.72,119.73,119.7,119.73,213
20101201|2010-11-16 01:00,16,119.69,119.77,119.65,119.72,15747
20101201|2010-11-16 01:30,16,119.71,119.8,119.71,119.79,9129
20101201|2010-11-16 02:00,16,119.79,119.86,119.78,119.8,19655
20101201|2010-11-16 02:30,16,119.8,119.87,119.79,119.85,19823
20101201|2010-11-16 03:00,16,119.85,119.85,119.77,119.77,16783
20101201|2010-11-16 03:30,16,119.77,119.84,119.75,119.8,15890
20101201|2010-11-16 04:00,16,119.8,119.81,119.72,119.81,26571
20101201|2010-11-16 04:30,16,119.81,119.86,119.75,119.75,22583
20101201|2010-11-16 05:00,16,119.75,119.86,119.74,119.86,15288
20101201|2010-11-16 05:30,16,119.86,119.87,119.81,119.85,13331
20101201|2010-11-16 06:00,16,119.85,119.94,119.84,119.88,19439
20101201|2010-11-16 06:30,16,119.89,119.92,119.88,119.9,11532
20101201|2010-11-16 07:00,16,119.89,119.89,119.78,119.84,26364
20101201|2010-11-16 07:30,16,119.85,119.93,119.84,119.91,27968
20101201|2010-11-16 08:00,16,119.91,119.93,119.84,119.9,25922
20101201|2010-11-16 08:30,16,119.9,119.94,119.84,119.87,33789
20101201|2010-11-16 09:00,16,119.86,119.88,119.7,119.77,36047
20101201|2010-11-16 09:30,16,119.77,119.77,119.59,119.64,64100
20101201|2010-11-16 10:00,16,119.65,119.65,119.48,119.56,49036
20101201|2010-11-16 10:30,16,119.57,119.61,119.48,119.57,19450
20101201|2010-11-16 11:00,16,119.57,119.63,119.55,119.62,9222
20101201|2010-11-16 11:30,16,119.62,119.62,119.55,119.58,3604
20101201|2010-11-16 12:00,16,119.59,119.62,119.58,119.6,3306
20101201|2010-11-16 12:30,16,119.6,119.62,119.57,119.62,893
20101201|2010-11-16 13:00,16,119.62,119.64,119.59,119.63,556
20101201|2010-11-16 13:30,16,119.62,119.65,119.61,119.65,523
20101201|2010-11-16 14:00,16,119.66,119.71,119.66,119.69,481
20101201|2010-11-16 14:30,16,119.69,119.74,119.68,119.74,710
20101201|2010-11-17 01:00,17,119.63,119.74,119.61,119.68,17615
20101201|2010-11-17 01:30,17,119.68,119.68,119.62,119.66,11979
20101201|2010-11-17 02:00,17,119.66,119.68,119.59,119.64,24394
20101201|2010-11-17 02:30,17,119.65,119.75,119.63,119.72,29386
20101201|2010-11-17 03:00,17,119.71,119.88,119.71,119.8,51703
20101201|2010-11-17 03:30,17,119.81,119.86,119.78,119.78,23182
20101201|2010-11-17 04:00,17,119.78,119.78,119.71,119.74,34321
20101201|2010-11-17 04:30,17,119.75,119.75,119.67,119.7,24813
20101201|2010-11-17 05:00,17,119.7,119.71,119.63,119.69,18905
20101201|2010-11-17 05:30,17,119.69,119.7,119.65,119.68,8919
20101201|2010-11-17 06:00,17,119.69,119.72,119.67,119.68,12251
20101201|2010-11-17 06:30,17,119.68,119.74,119.66,119.68,17733
20101201|2010-11-17 07:00,17,119.68,119.7,119.62,119.64,15838
20101201|2010-11-17 07:30,17,119.65,119.74,119.6,119.63,32165
20101201|2010-11-17 08:00,17,119.63,119.67,119.6,119.61,19053
20101201|2010-11-17 08:30,17,119.61,119.67,119.6,119.65,18481
20101201|2010-11-17 09:00,17,119.64,119.69,119.62,119.66,20787
20101201|2010-11-17 09:30,17,119.66,119.71,119.64,119.64,22535
20101201|2010-11-17 10:00,17,119.64,119.67,119.59,119.61,23369
20101201|2010-11-17 10:30,17,119.61,119.64,119.6,119.61,12469
20101201|2010-11-17 11:00,17,119.62,119.63,119.6,119.61,3519
20101201|2010-11-17 11:30,17,119.61,119.62,119.6,119.62,1856
20101201|2010-11-17 12:00,17,119.62,119.62,119.57,119.6,1942
20101201|2010-11-17 12:30,17,119.6,119.6,119.52,119.57,1490
20101201|2010-11-17 13:00,17,119.57,119.58,119.55,119.55,371
20101201|2010-11-17 13:30,17,119.56,119.6,119.55,119.58,953
20101201|2010-11-17 14:00,17,119.57,119.57,119.53,119.54,543
20101201|2010-11-17 14:30,17,119.55,119.59,119.54,119.58,526
20101201|2010-11-18 01:00,18,119.45,119.51,119.44,119.49,17265
20101201|2010-11-18 01:30,18,119.49,119.5,119.33,119.39,37577
20101201|2010-11-18 02:00,18,119.39,119.48,119.38,119.46,39510
20101201|2010-11-18 02:30,18,119.46,119.5,119.39,119.44,38475
20101201|2010-11-18 03:00,18,119.45,119.47,119.39,119.42,29405
20101201|2010-11-18 03:30,18,119.43,119.43,119.23,119.26,75559
20101201|2010-11-18 04:00,18,119.26,119.37,119.26,119.33,37847
20101201|2010-11-18 04:30,18,119.32,119.35,119.27,119.32,28263
20101201|2010-11-18 05:00,18,119.32,119.34,119.26,119.31,25830
20101201|2010-11-18 05:30,18,119.3,119.3,119.23,119.25,25431
20101201|2010-11-18 06:00,18,119.26,119.3,119.25,119.3,12373
20101201|2010-11-18 06:30,18,119.3,119.32,119.26,119.27,12491
20101201|2010-11-18 07:00,18,119.26,119.35,119.25,119.3,22697
20101201|2010-11-18 07:30,18,119.3,119.39,119.28,119.37,29260
20101201|2010-11-18 08:00,18,119.37,119.42,119.34,119.41,31787
20101201|2010-11-18 08:30,18,119.42,119.42,119.31,119.34,19874
20101201|2010-11-18 09:00,18,119.33,119.33,119.09,119.12,81626
20101201|2010-11-18 09:30,18,119.12,119.16,119.08,119.13,37861
20101201|2010-11-18 10:00,18,119.12,119.15,119.08,119.11,26547
20101201|2010-11-18 10:30,18,119.1,119.11,119.03,119.04,14955
20101201|2010-11-18 11:00,18,119.04,119.07,119.01,119.06,7217
20101201|2010-11-18 11:30,18,119.06,119.11,119.02,119.09,5441
20101201|2010-11-18 12:00,18,119.09,119.09,119.01,119.03,1525
20101201|2010-11-18 12:30,18,119.04,119.09,119.04,119.08,237
20101201|2010-11-18 13:00,18,119.07,119.09,119.06,119.09,534
20101201|2010-11-18 13:30,18,119.09,119.13,119.08,119.12,669
20101201|2010-11-18 14:00,18,119.13,119.15,119.13,119.14,527
20101201|2010-11-18 14:30,18,119.14,119.17,119.13,119.17,427
20101201|2010-11-19 01:00,19,119.2,119.21,119.14,119.18,19111
20101201|2010-11-19 01:30,19,119.18,119.25,119.16,119.23,17927
20101201|2010-11-19 02:00,19,119.23,119.25,119.16,119.17,22990
20101201|2010-11-19 02:30,19,119.18,119.2,119.11,119.16,21573
20101201|2010-11-19 03:00,19,119.16,119.23,119.15,119.21,32450
20101201|2010-11-19 03:30,19,119.21,119.22,119.14,119.15,25165
20101201|2010-11-19 04:00,19,119.15,119.17,119.14,119.15,18332
20101201|2010-11-19 04:30,19,119.15,119.18,119.05,119.11,41156
20101201|2010-11-19 05:00,19,119.1,119.11,119.04,119.09,22953
20101201|2010-11-19 05:30,19,119.09,119.11,119.06,119.07,11442
20101201|2010-11-19 06:00,19,119.07,119.08,119.05,119.08,9877
20101201|2010-11-19 06:30,19,119.07,119.14,119.07,119.13,13979
20101201|2010-11-19 07:00,19,119.13,119.18,119.09,119.09,17158
20101201|2010-11-19 07:30,19,119.09,119.12,119.06,119.07,15242
20101201|2010-11-19 08:00,19,119.06,119.1,119.01,119.03,23978
20101201|2010-11-19 08:30,19,119.02,119.15,119.02,119.11,38457
20101201|2010-11-19 09:00,19,119.1,119.15,119.09,119.12,20128
20101201|2010-11-19 09:30,19,119.12,119.14,119.05,119.06,20098
20101201|2010-11-19 10:00,19,119.06,119.12,119.05,119.11,16823
20101201|2010-11-19 10:30,19,119.1,119.13,119.08,119.09,12140
20101201|2010-11-19 11:00,19,119.1,119.11,119.07,119.1,2119
20101201|2010-11-19 11:30,19,119.09,119.12,119.09,119.1,1816
20101201|2010-11-19 12:00,19,119.09,119.12,119.09,119.1,898
20101201|2010-11-19 12:30,19,119.1,119.12,119.09,119.12,669
20101201|2010-11-19 13:00,19,119.12,119.12,119.11,119.11,216
20101201|2010-11-19 13:30,19,119.11,119.11,119.09,119.09,152
20101201|2010-11-19 14:00,19,119.09,119.13,119.09,119.1,307
20101201|2010-11-19 14:30,19,119.11,119.12,119.1,119.12,229
20101201|2010-11-22 01:00,22,118.97,119.12,118.96,119.1,17366
20101201|2010-11-22 01:30,22,119.1,119.1,119.01,119.08,9338
20101201|2010-11-22 02:00,22,119.08,119.1,118.99,119.04,22025
20101201|2010-11-22 02:30,22,119.05,119.05,118.95,119.02,34472
20101201|2010-11-22 03:00,22,119.02,119.09,119.01,119.05,22590
20101201|2010-11-22 03:30,22,119.05,119.09,119.02,119.08,26377
20101201|2010-11-22 04:00,22,119.08,119.12,119.05,119.08,22662
20101201|2010-11-22 04:30,22,119.07,119.15,119.07,119.11,21357
20101201|2010-11-22 05:00,22,119.11,119.19,119.09,119.17,27867
20101201|2010-11-22 05:30,22,119.17,119.21,119.15,119.17,13802
20101201|2010-11-22 06:00,22,119.17,119.36,119.17,119.26,33923
20101201|2010-11-22 06:30,22,119.26,119.33,119.25,119.3,17373
20101201|2010-11-22 07:00,22,119.31,119.36,119.29,119.35,23440
20101201|2010-11-22 07:30,22,119.34,119.37,119.29,119.32,22933
20101201|2010-11-22 08:00,22,119.31,119.4,119.31,119.38,24978
20101201|2010-11-22 08:30,22,119.38,119.46,119.36,119.45,35911
20101201|2010-11-22 09:00,22,119.44,119.49,119.41,119.47,29206
20101201|2010-11-22 09:30,22,119.47,119.49,119.45,119.46,17910
20101201|2010-11-22 10:00,22,119.46,119.48,119.43,119.47,17479
20101201|2010-11-22 10:30,22,119.47,119.51,119.46,119.46,12717
20101201|2010-11-22 11:00,22,119.47,119.48,119.44,119.47,5163
20101201|2010-11-22 11:30,22,119.47,119.48,119.43,119.46,2712
20101201|2010-11-22 12:00,22,119.46,119.49,119.43,119.46,5003
20101201|2010-11-22 12:30,22,119.45,119.51,119.45,119.47,1703
20101201|2010-11-22 13:00,22,119.47,119.53,119.46,119.51,1733
20101201|2010-11-22 13:30,22,119.51,119.52,119.48,119.49,545
20101201|2010-11-22 14:00,22,119.48,119.51,119.48,119.5,207
20101201|2010-11-22 14:30,22,119.5,119.52,119.49,119.5,713
20101201|2010-11-23 01:00,23,119.55,119.68,119.52,119.66,35617
20101201|2010-11-23 01:30,23,119.67,119.74,119.61,119.73,22217
20101201|2010-11-23 02:00,23,119.73,119.78,119.65,119.67,36780
20101201|2010-11-23 02:30,23,119.67,119.68,119.62,119.66,20334
20101201|2010-11-23 03:00,23,119.66,119.67,119.58,119.59,25465
20101201|2010-11-23 03:30,23,119.59,119.66,119.57,119.58,26055
20101201|2010-11-23 04:00,23,119.58,119.63,119.58,119.59,20080
20101201|2010-11-23 04:30,23,119.58,119.62,119.57,119.6,18001
20101201|2010-11-23 05:00,23,119.6,119.66,119.6,119.64,9317
20101201|2010-11-23 05:30,23,119.65,119.72,119.65,119.68,23377
20101201|2010-11-23 06:00,23,119.69,119.75,119.67,119.73,14728
20101201|2010-11-23 06:30,23,119.73,119.85,119.73,119.78,37165
20101201|2010-11-23 07:00,23,119.79,119.89,119.79,119.81,30965
20101201|2010-11-23 07:30,23,119.82,119.95,119.77,119.93,42662
20101201|2010-11-23 08:00,23,119.94,119.98,119.86,119.89,27949
20101201|2010-11-23 08:30,23,119.89,120.01,119.88,119.97,37456
20101201|2010-11-23 09:00,23,119.97,120.06,119.96,120.02,41838
20101201|2010-11-23 09:30,23,120.02,120.03,119.94,119.99,34064
20101201|2010-11-23 10:00,23,120,120.07,119.99,120.04,20621
20101201|2010-11-23 10:30,23,120.05,120.11,120.05,120.06,16378
20101201|2010-11-23 11:00,23,120.06,120.06,120.02,120.02,6439
20101201|2010-11-23 11:30,23,120.02,120.04,120,120.03,3103
20101201|2010-11-23 12:00,23,120.03,120.07,120,120.03,4338
20101201|2010-11-23 12:30,23,120.02,120.04,120.01,120.01,693
20101201|2010-11-23 13:00,23,120.02,120.03,119.99,120.02,1195
20101201|2010-11-23 13:30,23,120.01,120.03,120.01,120.01,863
20101201|2010-11-23 14:00,23,120.01,120.03,120.01,120.02,349
20101201|2010-11-23 14:30,23,120.03,120.04,119.99,120,389
20101201|2010-11-24 01:00,24,119.96,120.04,119.96,120.03,21782
20101201|2010-11-24 01:30,24,120.03,120.04,119.94,119.98,14148
20101201|2010-11-24 02:00,24,119.99,120.05,119.97,120.03,24347
20101201|2010-11-24 02:30,24,120.03,120.15,120.03,120.12,44721
20101201|2010-11-24 03:00,24,120.12,120.29,120.05,120.12,67483
20101201|2010-11-24 03:30,24,120.12,120.14,120.06,120.12,27729
20101201|2010-11-24 04:00,24,120.13,120.13,119.99,120.01,43692
20101201|2010-11-24 04:30,24,120,120.06,120,120.02,22249
20101201|2010-11-24 05:00,24,120.02,120.04,119.85,119.89,36903
20101201|2010-11-24 05:30,24,119.88,119.96,119.82,119.84,25244
20101201|2010-11-24 06:00,24,119.84,119.95,119.81,119.94,26213
20101201|2010-11-24 06:30,24,119.93,119.97,119.89,119.94,13088
20101201|2010-11-24 07:00,24,119.93,119.96,119.82,119.84,18401
20101201|2010-11-24 07:30,24,119.82,119.89,119.73,119.77,41506
20101201|2010-11-24 08:00,24,119.76,119.83,119.76,119.78,25197
20101201|2010-11-24 08:30,24,119.78,119.79,119.69,119.75,30719
20101201|2010-11-24 09:00,24,119.75,119.77,119.63,119.65,51449
20101201|2010-11-24 09:30,24,119.65,119.66,119.55,119.64,35604
20101201|2010-11-24 10:00,24,119.63,119.65,119.56,119.57,22565
20101201|2010-11-24 10:30,24,119.57,119.61,119.55,119.6,10791
20101201|2010-11-24 11:00,24,119.6,119.62,119.55,119.55,3876
20101201|2010-11-24 11:30,24,119.56,119.64,119.55,119.6,5073
20101201|2010-11-24 12:00,24,119.6,119.6,119.54,119.58,2386
20101201|2010-11-24 12:30,24,119.58,119.58,119.52,119.56,1263
20101201|2010-11-24 13:00,24,119.56,119.61,119.56,119.61,472
20101201|2010-11-24 13:30,24,119.6,119.62,119.55,119.56,237
20101201|2010-11-24 14:00,24,119.56,119.59,119.55,119.55,424
20101201|2010-11-24 14:30,24,119.55,119.55,119.48,119.51,654
20101201|2010-11-25 01:00,25,119.58,119.67,119.57,119.65,11093
20101201|2010-11-25 01:30,25,119.65,119.72,119.64,119.67,16435
20101201|2010-11-25 02:00,25,119.66,119.73,119.65,119.69,14223
20101201|2010-11-25 02:30,25,119.68,119.69,119.57,119.58,15698
20101201|2010-11-25 03:00,25,119.59,119.62,119.5,119.55,28601
20101201|2010-11-25 03:30,25,119.55,119.58,119.43,119.57,40923
20101201|2010-11-25 04:00,25,119.57,119.59,119.48,119.54,25309
20101201|2010-11-25 04:30,25,119.55,119.58,119.5,119.57,22801
20101201|2010-11-25 05:00,25,119.57,119.59,119.54,119.54,14019
20101201|2010-11-25 05:30,25,119.54,119.55,119.47,119.5,10831
20101201|2010-11-25 06:00,25,119.51,119.6,119.5,119.57,9267
20101201|2010-11-25 06:30,25,119.58,119.59,119.56,119.58,7252
20101201|2010-11-25 07:00,25,119.58,119.61,119.55,119.57,11297
20101201|2010-11-25 07:30,25,119.57,119.58,119.53,119.53,10695
20101201|2010-11-25 08:00,25,119.53,119.62,119.52,119.6,13533
20101201|2010-11-25 08:30,25,119.61,119.62,119.54,119.55,11331
20101201|2010-11-25 09:00,25,119.54,119.56,119.5,119.53,14212
20101201|2010-11-25 09:30,25,119.53,119.53,119.36,119.39,24005
20101201|2010-11-25 10:00,25,119.39,119.49,119.38,119.48,9297
20101201|2010-11-25 10:30,25,119.47,119.48,119.39,119.41,4087
20101201|2010-11-25 11:00,25,119.4,119.44,119.4,119.44,1107
20101201|2010-11-25 11:30,25,119.45,119.47,119.44,119.44,787
20101201|2010-11-25 12:00,25,119.45,119.5,119.45,119.49,1524
20101201|2010-11-25 12:30,25,119.48,119.48,119.46,119.47,4
20101201|2010-11-25 13:00,25,119.47,119.47,119.45,119.45,80
20101201|2010-11-25 13:30,25,119.46,119.46,119.45,119.46,55
20101201|2010-11-25 14:00,25,119.47,119.47,119.46,119.46,3
20101201|2010-11-25 14:30,25,119.46,119.51,119.46,119.51,116
20101201|2010-11-26 01:00,26,119.53,119.6,119.48,119.49,11259
20101201|2010-11-26 01:30,26,119.49,119.59,119.48,119.56,8062
20101201|2010-11-26 02:00,26,119.56,119.64,119.54,119.61,33753
20101201|2010-11-26 02:30,26,119.61,119.65,119.55,119.63,26360
20101201|2010-11-26 03:00,26,119.63,119.82,119.63,119.77,35142
20101201|2010-11-26 03:30,26,119.77,119.89,119.77,119.79,53580
20101201|2010-11-26 04:00,26,119.79,119.81,119.6,119.64,43835
20101201|2010-11-26 04:30,26,119.64,119.76,119.64,119.73,18490
20101201|2010-11-26 05:00,26,119.74,119.78,119.72,119.73,15248
20101201|2010-11-26 05:30,26,119.73,119.78,119.72,119.77,10151
20101201|2010-11-26 06:00,26,119.76,119.79,119.72,119.78,13537
20101201|2010-11-26 06:30,26,119.79,119.79,119.71,119.74,21265
20101201|2010-11-26 07:00,26,119.74,119.84,119.73,119.79,22655
20101201|2010-11-26 07:30,26,119.78,119.8,119.71,119.71,41558
20101201|2010-11-26 08:00,26,119.71,119.72,119.62,119.62,30555
20101201|2010-11-26 08:30,26,119.63,119.64,119.5,119.53,28992
20101201|2010-11-26 09:00,26,119.52,119.6,119.47,119.59,20506
20101201|2010-11-26 09:30,26,119.59,119.6,119.51,119.54,19222
20101201|2010-11-26 10:00,26,119.55,119.57,119.51,119.57,20819
20101201|2010-11-26 10:30,26,119.57,119.58,119.51,119.51,6065
20101201|2010-11-26 11:00,26,119.52,119.55,119.5,119.53,4075
20101201|2010-11-26 11:30,26,119.53,119.54,119.51,119.54,1924
20101201|2010-11-26 12:00,26,119.55,119.56,119.53,119.53,668
20101201|2010-11-26 12:30,26,119.53,119.55,119.49,119.51,265
20101201|2010-11-26 13:00,26,119.51,119.51,119.47,119.49,195
20101201|2010-11-26 13:30,26,119.49,119.52,119.49,119.51,75
20101201|2010-11-26 14:00,26,119.51,119.51,119.5,119.5,36
20101201|2010-11-26 14:30,26,119.49,119.52,119.49,119.52,347
20101201|2010-11-29 01:00,29,119.5,119.59,119.42,119.45,28401
20101201|2010-11-29 01:30,29,119.46,119.48,119.41,119.42,15645
20101201|2010-11-29 02:00,29,119.42,119.44,119.26,119.3,39913
20101201|2010-11-29 02:30,29,119.3,119.39,119.29,119.35,26702
20101201|2010-11-29 03:00,29,119.34,119.41,119.34,119.39,18838
20101201|2010-11-29 03:30,29,119.38,119.54,119.38,119.43,26120
20101201|2010-11-29 04:00,29,119.43,119.58,119.43,119.55,34932
20101201|2010-11-29 04:30,29,119.56,119.72,119.56,119.66,50353
20101201|2010-11-29 05:00,29,119.67,119.71,119.62,119.63,21959
20101201|2010-11-29 05:30,29,119.63,119.65,119.6,119.63,16019
20101201|2010-11-29 06:00,29,119.64,119.66,119.56,119.58,14612
20101201|2010-11-29 06:30,29,119.57,119.63,119.56,119.62,20119
20101201|2010-11-29 07:00,29,119.62,119.7,119.59,119.68,18057
20101201|2010-11-29 07:30,29,119.69,119.7,119.63,119.67,16418
20101201|2010-11-29 08:00,29,119.68,119.69,119.58,119.64,24004
20101201|2010-11-29 08:30,29,119.65,119.66,119.55,119.58,25963
20101201|2010-11-29 09:00,29,119.58,119.62,119.45,119.47,24058
20101201|2010-11-29 09:30,29,119.47,119.51,119.4,119.45,27610
20101201|2010-11-29 10:00,29,119.45,119.53,119.43,119.5,16993
20101201|2010-11-29 10:30,29,119.5,119.53,119.48,119.51,7087
20101201|2010-11-29 11:00,29,119.5,119.52,119.49,119.52,1773
20101201|2010-11-29 11:30,29,119.52,119.53,119.48,119.49,2125
20101201|2010-11-29 12:00,29,119.49,119.5,119.48,119.5,579
20101201|2010-11-29 12:30,29,119.5,119.5,119.46,119.46,306
20101201|2010-11-29 13:00,29,119.46,119.54,119.46,119.52,728
20101201|2010-11-29 13:30,29,119.51,119.51,119.5,119.51,168
20101201|2010-11-29 14:00,29,119.52,119.52,119.49,119.5,253
20101201|2010-11-29 14:30,29,119.51,119.53,119.49,119.53,356
20101201|2010-11-30 01:00,30,119.59,119.62,119.54,119.59,13030
20101201|2010-11-30 01:30,30,119.6,119.64,119.54,119.55,14255
20101201|2010-11-30 02:00,30,119.55,119.71,119.52,119.65,36010
20101201|2010-11-30 02:30,30,119.65,119.9,119.62,119.86,54465
20101201|2010-11-30 03:00,30,119.86,119.95,119.82,119.93,42806
20101201|2010-11-30 03:30,30,119.92,119.95,119.82,119.85,31080
20101201|2010-11-30 04:00,30,119.84,119.9,119.79,119.9,27299
20101201|2010-11-30 04:30,30,119.9,119.91,119.76,119.83,27323
20101201|2010-11-30 05:00,30,119.83,119.88,119.82,119.82,18095
20101201|2010-11-30 05:30,30,119.83,119.86,119.8,119.84,21713
20101201|2010-11-30 06:00,30,119.84,119.89,119.83,119.87,13173
20101201|2010-11-30 06:30,30,119.86,119.91,119.85,119.9,10156
20101201|2010-11-30 07:00,30,119.9,119.95,119.87,119.9,24431
20101201|2010-11-30 07:30,30,119.9,119.94,119.88,119.9,34191
20101201|2010-11-30 08:00,30,119.89,119.95,119.89,119.93,23689
20101201|2010-11-30 08:30,30,119.93,119.94,119.8,119.8,36350
20101201|2010-11-30 09:00,30,119.8,119.92,119.8,119.92,30241
20101201|2010-11-30 09:30,30,119.92,119.99,119.9,119.99,32332
20101201|2010-11-30 10:00,30,119.98,120.05,119.95,120,57634
20101201|2010-11-30 10:30,30,120,120.02,119.96,119.97,17905
20101201|2010-11-30 11:00,30,119.97,120.01,119.95,119.99,9399
20101201|2010-11-30 11:30,30,119.99,120.01,119.98,120,4704
20101201|2010-11-30 12:00,30,119.99,120.02,119.99,120,2265
20101201|2010-11-30 12:30,30,120.01,120.02,119.99,119.99,1524
20101201|2010-11-30 13:00,30,119.99,120,119.96,119.99,839
20101201|2010-11-30 13:30,30,120,120,119.96,119.97,681
20101201|2010-11-30 14:00,30,119.96,119.97,119.95,119.96,214
20101201|2010-11-30 14:30,30,119.96,120,119.95,119.99,605
20101201|2010-12-01 01:00,1,119.96,120.02,119.93,119.96,19355
20101201|2010-12-01 01:30,1,119.96,119.98,119.91,119.93,12682
20101201|2010-12-01 02:00,1,119.93,119.96,119.62,119.69,68321
20101201|2010-12-01 02:30,1,119.68,119.78,119.67,119.77,33337
20101201|2010-12-01 03:00,1,119.77,119.81,119.74,119.77,27739
20101201|2010-12-01 03:30,1,119.76,119.78,119.67,119.69,36103
20101201|2010-12-01 04:00,1,119.69,119.7,119.49,119.53,93527
20101201|2010-12-01 04:30,1,119.54,119.62,119.5,119.61,34505
20101201|2010-12-01 05:00,1,119.61,119.61,119.52,119.58,20158
20101201|2010-12-01 05:30,1,119.57,119.64,119.57,119.62,13878
20101201|2010-12-01 06:00,1,119.63,119.67,119.52,119.55,24793
20101201|2010-12-01 06:30,1,119.55,119.57,119.45,119.53,31251
20101201|2010-12-01 07:00,1,119.53,119.53,119.42,119.43,41747
20101201|2010-12-01 07:30,1,119.43,119.52,119.42,119.44,33533
20101201|2010-12-01 08:00,1,119.43,119.48,119.42,119.46,25065
20101201|2010-12-01 08:30,1,119.46,119.5,119.4,119.43,31657
20101201|2010-12-01 09:00,1,119.43,119.57,119.41,119.56,45260
20101201|2010-12-01 09:30,1,119.56,119.57,119.46,119.5,29254
20101201|2010-12-01 10:00,1,119.5,119.56,119.48,119.53,23703
20101201|2010-12-01 10:30,1,119.53,119.55,119.43,119.45,15383
20101201|2010-12-01 11:00,1,119.45,119.45,119.32,119.4,16209
20101201|2010-12-01 11:30,1,119.39,119.45,119.36,119.36,5406
20101201|2010-12-01 12:00,1,119.37,119.37,119.2,119.32,7224
20101201|2010-12-01 12:30,1,119.32,119.34,119.3,119.3,685
20101201|2010-12-01 13:00,1,119.31,119.32,119.28,119.3,451
20101201|2010-12-01 13:30,1,119.3,119.33,119.29,119.3,114
20101201|2010-12-01 14:00,1,119.3,119.33,119.29,119.32,468
20101201|2010-12-01 14:30,1,119.31,119.33,119.28,119.31,461
20101201|2010-12-02 01:00,2,119.4,119.41,119.34,119.4,11469
20101201|2010-12-02 01:30,2,119.4,119.42,119.26,119.3,22559
20101201|2010-12-02 02:00,2,119.3,119.33,119.24,119.29,25359
20101201|2010-12-02 02:30,2,119.29,119.32,119.26,119.3,27557
20101201|2010-12-02 03:00,2,119.31,119.32,119.18,119.22,38225
20101201|2010-12-02 03:30,2,119.22,119.23,119.06,119.14,65404
20101201|2010-12-02 04:00,2,119.14,119.27,119.13,119.27,33047
20101201|2010-12-02 04:30,2,119.27,119.34,119.24,119.33,28479
20101201|2010-12-02 05:00,2,119.34,119.37,119.29,119.33,23567
20101201|2010-12-02 05:30,2,119.34,119.36,119.28,119.32,17304
20101201|2010-12-02 06:00,2,119.32,119.41,119.31,119.34,21899
20101201|2010-12-02 06:30,2,119.35,119.39,119.25,119.28,20169
20101201|2010-12-02 07:00,2,119.28,119.36,119.24,119.35,22943
20101201|2010-12-02 07:30,2,119.37,119.58,119.36,119.49,62286
20101201|2010-12-02 08:00,2,119.49,119.53,119.34,119.43,34173
20101201|2010-12-02 08:30,2,119.43,119.44,119.34,119.34,29576
20101201|2010-12-02 09:00,2,119.33,119.34,119.21,119.26,33949
20101201|2010-12-02 09:30,2,119.26,119.34,119.25,119.26,21326
20101201|2010-12-02 10:00,2,119.27,119.32,119.22,119.31,20766
20101201|2010-12-02 10:30,2,119.31,119.34,119.3,119.34,8205
20101201|2010-12-02 11:00,2,119.34,119.37,119.32,119.33,5393
20101201|2010-12-02 11:30,2,119.33,119.34,119.29,119.33,2808
20101201|2010-12-02 12:00,2,119.34,119.35,119.33,119.35,582
20101201|2010-12-02 12:30,2,119.35,119.35,119.29,119.29,991
20101201|2010-12-02 13:00,2,119.29,119.29,119.25,119.26,802
20101201|2010-12-02 13:30,2,119.24,119.27,119.24,119.24,304
20101201|2010-12-02 14:00,2,119.24,119.25,119.23,119.23,124
20101201|2010-12-02 14:30,2,119.22,119.24,119.21,119.22,244
20101201|2010-12-03 01:00,3,119.34,119.34,119.23,119.26,5761
20101201|2010-12-03 01:30,3,119.25,119.3,119.21,119.28,7405
20101201|2010-12-03 02:00,3,119.28,119.31,119.23,119.28,17038
20101201|2010-12-03 02:30,3,119.27,119.35,119.24,119.31,18665
20101201|2010-12-03 03:00,3,119.3,119.35,119.29,119.33,11853
20101201|2010-12-03 03:30,3,119.32,119.38,119.31,119.32,11844
20101201|2010-12-03 04:00,3,119.32,119.32,119.28,119.29,13478
20101201|2010-12-03 04:30,3,119.29,119.3,119.2,119.21,30737
20101201|2010-12-03 05:00,3,119.21,119.21,119.14,119.18,23285
20101201|2010-12-03 05:30,3,119.18,119.21,119.17,119.2,12348
20101201|2010-12-03 06:00,3,119.2,119.21,119.18,119.21,10126
20101201|2010-12-03 06:30,3,119.21,119.21,119.03,119.04,29535
20101201|2010-12-03 07:00,3,119.04,119.1,119.03,119.1,19234
20101201|2010-12-03 07:30,3,119.11,119.45,119.11,119.45,78587
20101201|2010-12-03 08:00,3,119.44,119.45,119.31,119.38,26988
20101201|2010-12-03 08:30,3,119.37,119.38,119.21,119.23,33369
20101201|2010-12-03 09:00,3,119.23,119.24,119.05,119.15,37559
20101201|2010-12-03 09:30,3,119.14,119.22,119.13,119.22,19957
20101201|2010-12-03 10:00,3,119.22,119.3,119.21,119.28,20406
20101201|2010-12-03 10:30,3,119.28,119.29,119.23,119.27,11720
20101201|2010-12-03 11:00,3,119.28,119.4,119.27,119.35,7840
20101201|2010-12-03 11:30,3,119.35,119.36,119.33,119.35,1125
20101201|2010-12-03 12:00,3,119.36,119.36,119.33,119.34,669
20101201|2010-12-03 12:30,3,119.34,119.35,119.31,119.32,515
20101201|2010-12-03 13:00,3,119.32,119.33,119.27,119.3,493
20101201|2010-12-03 13:30,3,119.29,119.3,119.26,119.28,725
20101201|2010-12-03 14:00,3,119.3,119.33,119.27,119.3,554
20101201|2010-12-03 14:30,3,119.32,119.35,119.28,119.35,641
20101201|2010-12-06 01:00,6,119.39,119.45,119.36,119.41,9649
20101201|2010-12-06 01:30,6,119.4,119.46,119.34,119.39,11324
20101201|2010-12-06 02:00,6,119.39,119.45,119.35,119.41,13933
20101201|2010-12-06 02:30,6,119.42,119.52,119.42,119.49,31636
20101201|2010-12-06 03:00,6,119.48,119.54,119.46,119.51,18599
20101201|2010-12-06 03:30,6,119.52,119.65,119.52,119.59,35756
20101201|2010-12-06 04:00,6,119.59,119.63,119.54,119.6,31796
20101201|2010-12-06 04:30,6,119.6,119.67,119.58,119.64,21420
20101201|2010-12-06 05:00,6,119.63,119.67,119.61,119.66,12891
20101201|2010-12-06 05:30,6,119.66,119.66,119.58,119.59,16852
20101201|2010-12-06 06:00,6,119.59,119.6,119.54,119.57,20455
20101201|2010-12-06 06:30,6,119.56,119.61,119.55,119.57,7993
20101201|2010-12-06 07:00,6,119.56,119.58,119.53,119.54,8939
20101201|2010-12-06 07:30,6,119.54,119.58,119.51,119.55,18328
20101201|2010-12-06 08:00,6,119.55,119.6,119.53,119.59,17206
20101201|2010-12-06 08:30,6,119.59,119.65,119.58,119.65,14432
20101201|2010-12-06 09:00,6,119.65,119.66,119.59,119.63,14709
20101201|2010-12-06 09:30,6,119.63,119.64,119.61,119.63,15675
20101201|2010-12-06 10:00,6,119.62,119.75,119.61,119.71,24246
20101201|2010-12-06 10:30,6,119.7,119.75,119.69,119.72,10957
20101201|2010-12-06 11:00,6,119.71,119.73,119.7,119.72,3720
20101201|2010-12-06 11:30,6,119.72,119.72,119.68,119.69,1482
20101201|2010-12-06 12:00,6,119.69,119.7,119.65,119.66,1232
20101201|2010-12-06 12:30,6,119.67,119.69,119.66,119.69,431
20101201|2010-12-06 13:00,6,119.68,119.71,119.68,119.69,215
20101201|2010-12-06 13:30,6,119.7,119.72,119.69,119.72,162
20101201|2010-12-06 14:00,6,119.72,119.73,119.7,119.73,194
20101201|2010-12-06 14:30,6,119.73,119.75,119.71,119.72,138
20101201|2010-12-07 01:00,7,119.63,119.71,119.63,119.71,12957
20101201|2010-12-07 01:30,7,119.7,119.72,119.61,119.66,4442
20101201|2010-12-07 02:00,7,119.66,119.66,119.51,119.53,14691
20101201|2010-12-07 02:30,7,119.53,119.55,119.44,119.46,12137
20101201|2010-12-07 03:00,7,119.46,119.56,119.46,119.51,15942
20101201|2010-12-07 03:30,7,119.51,119.52,119.46,119.48,11186
20101201|2010-12-07 04:00,7,119.48,119.49,119.36,119.4,14983
20101201|2010-12-07 04:30,7,119.39,119.48,119.39,119.45,10530
20101201|2010-12-07 05:00,7,119.46,119.51,119.44,119.47,6146
20101201|2010-12-07 05:30,7,119.46,119.53,119.45,119.51,5585
20101201|2010-12-07 06:00,7,119.51,119.54,119.49,119.53,4183
20101201|2010-12-07 06:30,7,119.53,119.56,119.48,119.51,4408
20101201|2010-12-07 07:00,7,119.51,119.52,119.42,119.44,5858
20101201|2010-12-07 07:30,7,119.43,119.47,119.41,119.43,6370
20101201|2010-12-07 08:00,7,119.43,119.43,119.38,119.42,8024
20101201|2010-12-07 08:30,7,119.42,119.44,119.39,119.41,4284
20101201|2010-12-07 09:00,7,119.41,119.42,119.27,119.31,9421
20101201|2010-12-07 09:30,7,119.31,119.34,119.28,119.31,6167
20101201|2010-12-07 10:00,7,119.31,119.31,119.22,119.28,5986
20101201|2010-12-07 10:30,7,119.28,119.35,119.26,119.33,2543
20101201|2010-12-07 11:00,7,119.34,119.37,119.32,119.32,2185
20101201|2010-12-07 11:30,7,119.32,119.35,119.29,119.31,925
20101201|2010-12-07 12:00,7,119.31,119.31,119.17,119.25,940
20101201|2010-12-07 12:30,7,119.24,119.26,119.23,119.26,192
20101201|2010-12-07 13:00,7,119.27,119.27,119.23,119.25,117
20101201|2010-12-07 13:30,7,119.26,119.26,119.2,119.2,41
20101201|2010-12-07 14:00,7,119.19,119.22,119.18,119.22,111
20101201|2010-12-07 14:30,7,119.22,119.29,119.22,119.29,47
20101201|2010-12-08 01:00,8,119.04,119.06,118.9,118.92,6052
20101201|2010-12-08 01:30,8,118.94,119,118.93,118.98,717
20101201|2010-12-08 02:00,8,119,119.03,118.92,118.92,1885
20101201|2010-12-08 02:30,8,118.93,118.94,118.81,118.86,1442
20101201|2010-12-08 03:00,8,118.85,118.92,118.81,118.92,310
20101201|2010-12-08 03:30,8,118.92,119.02,118.87,119.02,556
20101201|2010-12-08 04:00,8,119.02,119.02,118.86,118.86,574
20101201|2010-12-08 04:30,8,118.82,118.94,118.77,118.94,111
20101201|2010-12-08 05:00,8,118.86,119.04,118.85,118.9,286
20110301|2010-09-10 07:00,10,120.45,120.45,120.45,120.45,1
20110301|2010-09-10 07:30,10,120.37,120.37,120.37,120.37,1
20110301|2010-09-10 08:00,10,120.3,120.3,120.3,120.3,2
20110301|2010-09-10 08:30,10,120.26,120.26,120.26,120.26,1
20110301|2010-09-10 09:00,10,120.25,120.25,120.17,120.17,3
20110301|2010-09-14 03:00,14,120.2,120.2,120.2,120.2,1
20110301|2010-09-16 06:30,16,119.74,119.81,119.74,119.8,42
20110301|2010-09-16 07:00,16,119.81,119.84,119.81,119.82,666
20110301|2010-09-16 07:30,16,119.8,119.87,119.8,119.84,242
20110301|2010-09-16 08:00,16,119.84,119.86,119.75,119.76,423
20110301|2010-09-16 10:30,16,119.75,119.75,119.75,119.75,1
20110301|2010-09-16 11:30,16,119.73,119.73,119.73,119.73,1
20110301|2010-09-17 08:00,17,119.99,119.99,119.99,119.99,1
20110301|2010-09-17 08:30,17,119.93,119.93,119.93,119.93,1
20110301|2010-09-20 09:00,20,119.8,119.81,119.79,119.8,50
20110301|2010-09-20 10:00,20,119.68,119.71,119.68,119.69,1050
20110301|2010-09-22 08:30,22,120.19,120.19,120.18,120.18,2
20110301|2010-09-23 04:00,23,120.65,120.65,120.65,120.65,1
20110301|2010-09-24 02:00,24,120.7,120.7,120.68,120.68,10
20110301|2010-09-24 03:00,24,120.65,120.65,120.65,120.65,5
20110301|2010-09-24 03:30,24,120.7,120.7,120.7,120.7,5
20110301|2010-09-24 04:30,24,120.78,120.85,120.78,120.85,30
20110301|2010-09-24 06:30,24,120.69,120.69,120.69,120.69,246
20110301|2010-09-27 01:30,27,120.53,120.54,120.53,120.54,2
20110301|2010-09-27 06:30,27,120.71,120.71,120.71,120.71,1974
20110301|2010-09-27 09:30,27,120.71,120.71,120.71,120.71,5
20110301|2010-09-27 10:30,27,120.77,120.77,120.77,120.77,5
20110301|2010-09-28 03:00,28,120.86,120.86,120.86,120.86,500
20110301|2010-09-28 10:30,28,120.78,120.78,120.78,120.78,750
20110301|2010-09-30 06:30,30,120.7,120.71,120.69,120.69,100
20110301|2010-09-30 07:00,30,120.7,120.7,120.66,120.66,200
20110301|2010-09-30 07:30,30,120.68,120.68,120.66,120.67,100
20110301|2010-09-30 09:00,30,120.44,120.47,120.44,120.45,200
20110301|2010-09-30 09:30,30,120.45,120.47,120.42,120.46,100
20110301|2010-10-05 07:30,5,120.84,120.84,120.84,120.84,1569
20110301|2010-10-05 11:00,5,120.69,120.69,120.69,120.69,1000
20110301|2010-10-08 07:30,8,120.92,120.92,120.92,120.92,2
20110301|2010-10-11 06:00,11,120.95,120.95,120.95,120.95,1
20110301|2010-10-12 01:30,12,121.25,121.25,121.25,121.25,1
20110301|2010-10-12 08:30,12,121.25,121.25,121.25,121.25,1
20110301|2010-10-15 13:00,15,120.54,120.54,120.54,120.54,1
20110301|2010-10-18 01:00,18,120.72,120.72,120.72,120.72,1
20110301|2010-10-18 07:30,18,120.59,120.59,120.59,120.59,1
20110301|2010-10-19 01:30,19,120.53,120.53,120.53,120.53,1
20110301|2010-10-19 02:00,19,120.56,120.56,120.56,120.56,1
20110301|2010-10-19 02:30,19,120.53,120.53,120.53,120.53,1
20110301|2010-10-19 06:30,19,120.36,120.36,120.33,120.33,2
20110301|2010-10-19 11:30,19,120.34,120.34,120.34,120.34,1
20110301|2010-10-20 04:00,20,120.27,120.27,120.27,120.27,1
20110301|2010-10-20 10:30,20,120.08,120.08,120.08,120.08,1
20110301|2010-10-20 14:30,20,120.05,120.05,120.05,120.05,1
20110301|2010-10-21 09:30,21,119.81,119.81,119.81,119.81,1
20110301|2010-10-21 10:00,21,119.78,119.78,119.75,119.75,251
20110301|2010-10-21 11:00,21,119.72,119.72,119.72,119.72,1
20110301|2010-10-22 03:00,22,119.69,119.7,119.69,119.7,2
20110301|2010-10-22 07:30,22,119.7,119.7,119.7,119.7,1367
20110301|2010-10-25 05:30,25,119.81,119.81,119.81,119.81,15
20110301|2010-10-26 03:30,26,119.62,119.62,119.6,119.6,2
20110301|2010-10-27 02:00,27,119.32,119.32,119.32,119.32,1
20110301|2010-10-28 03:00,28,119.5,119.5,119.5,119.5,1
20110301|2010-10-28 04:30,28,119.33,119.33,119.33,119.33,1
20110301|2010-10-29 11:30,29,119.61,119.61,119.61,119.61,1
20110301|2010-11-01 05:30,1,119.83,119.83,119.83,119.83,1
20110301|2010-11-03 05:00,3,119.86,119.86,119.86,119.86,2
20110301|2010-11-03 07:00,3,119.98,119.98,119.98,119.98,3
20110301|2010-11-03 10:00,3,120.03,120.03,120.03,120.03,2
20110301|2010-11-03 11:00,3,120.12,120.12,120.12,120.12,2
20110301|2010-11-04 03:00,4,120,120,120,120,1
20110301|2010-11-04 03:30,4,119.98,119.98,119.98,119.98,2
20110301|2010-11-04 07:00,4,119.93,119.93,119.93,119.93,5
20110301|2010-11-04 08:30,4,120.06,120.06,120.06,120.06,5
20110301|2010-11-04 09:30,4,120.17,120.17,120.17,120.17,1
20110301|2010-11-04 10:00,4,120.2,120.2,120.2,120.2,5
20110301|2010-11-04 10:30,4,120.22,120.22,120.22,120.22,1
20110301|2010-11-05 04:30,5,120.72,120.74,120.72,120.74,11
20110301|2010-11-05 09:30,5,120.5,120.5,120.49,120.49,110
20110301|2010-11-05 15:30,5,120.44,120.44,120.44,120.44,1
20110301|2010-11-08 08:30,8,120.66,120.66,120.66,120.66,1
20110301|2010-11-09 12:30,9,120.35,120.35,120.31,120.31,2
20110301|2010-11-10 01:30,10,120.36,120.36,120.36,120.36,1
20110301|2010-11-10 04:30,10,120.29,120.29,120.14,120.14,2
20110301|2010-11-10 05:30,10,120.29,120.29,120.29,120.29,1
20110301|2010-11-10 08:00,10,120.38,120.48,120.38,120.48,60
20110301|2010-11-10 08:30,10,120.54,120.54,120.54,120.54,5
20110301|2010-11-10 09:00,10,120.68,120.68,120.68,120.68,112
20110301|2010-11-10 09:30,10,120.58,120.58,120.58,120.58,29
20110301|2010-11-11 03:00,11,120.87,120.87,120.87,120.87,400
20110301|2010-11-11 08:00,11,120.67,120.67,120.61,120.61,20
20110301|2010-11-11 11:30,11,120.67,120.67,120.67,120.67,1
20110301|2010-11-11 12:00,11,120.7,120.7,120.7,120.7,1
20110301|2010-11-12 04:30,12,120.35,120.35,120.33,120.33,2
20110301|2010-11-12 06:00,12,120.46,120.46,120.46,120.46,1
20110301|2010-11-12 07:30,12,120.3,120.3,120.28,120.28,31
20110301|2010-11-12 08:00,12,120.28,120.28,120.25,120.26,830
20110301|2010-11-12 08:30,12,120.26,120.26,120.26,120.26,1
20110301|2010-11-12 09:00,12,120.24,120.24,120.24,120.24,10
20110301|2010-11-12 09:30,12,120.15,120.15,120.15,120.15,1
20110301|2010-11-12 10:00,12,120.13,120.13,120.09,120.09,2
20110301|2010-11-12 10:30,12,120.11,120.11,120.11,120.11,1
20110301|2010-11-12 11:00,12,119.97,119.97,119.97,119.97,1
20110301|2010-11-12 12:30,12,119.95,119.95,119.95,119.95,15
20110301|2010-11-15 01:00,15,119.82,119.82,119.79,119.79,2
20110301|2010-11-15 01:30,15,119.9,119.9,119.9,119.9,1
20110301|2010-11-15 04:00,15,119.83,119.83,119.79,119.79,2
20110301|2010-11-15 04:30,15,119.79,119.79,119.79,119.79,1
20110301|2010-11-15 05:30,15,119.77,119.77,119.77,119.77,31
20110301|2010-11-15 06:30,15,119.82,119.82,119.73,119.73,492
20110301|2010-11-15 07:00,15,119.75,119.75,119.66,119.66,212
20110301|2010-11-15 13:00,15,119.78,119.78,119.78,119.78,1
20110301|2010-11-16 01:00,16,119.61,119.61,119.61,119.61,5
20110301|2010-11-16 01:30,16,119.69,119.69,119.69,119.69,2
20110301|2010-11-16 02:30,16,119.8,119.8,119.8,119.8,4
20110301|2010-11-16 03:00,16,119.8,119.8,119.8,119.8,4
20110301|2010-11-16 05:00,16,119.76,119.76,119.76,119.76,8
20110301|2010-11-16 06:00,16,119.86,119.87,119.85,119.85,205
20110301|2010-11-16 07:30,16,119.86,119.87,119.86,119.87,100
20110301|2010-11-16 08:00,16,119.79,119.85,119.79,119.82,1511
20110301|2010-11-16 09:00,16,119.8,119.8,119.75,119.75,5
20110301|2010-11-16 09:30,16,119.58,119.58,119.55,119.55,1547
20110301|2010-11-16 10:30,16,119.43,119.43,119.43,119.43,1
20110301|2010-11-16 11:00,16,119.55,119.55,119.52,119.52,30
20110301|2010-11-16 11:30,16,119.51,119.51,119.49,119.49,12
20110301|2010-11-16 12:30,16,119.5,119.5,119.5,119.5,1
20110301|2010-11-16 14:00,16,119.59,119.63,119.59,119.63,2
20110301|2010-11-17 01:00,17,119.58,119.58,119.58,119.58,1
20110301|2010-11-17 02:30,17,119.61,119.61,119.59,119.59,135
20110301|2010-11-17 03:00,17,119.64,119.8,119.64,119.78,360
20110301|2010-11-17 03:30,17,119.75,119.75,119.75,119.75,30
20110301|2010-11-17 04:30,17,119.59,119.59,119.59,119.59,15
20110301|2010-11-17 05:00,17,119.57,119.57,119.57,119.57,5
20110301|2010-11-17 07:00,17,119.57,119.57,119.57,119.57,1
20110301|2010-11-18 01:00,18,119.37,119.37,119.37,119.37,6
20110301|2010-11-18 01:30,18,119.34,119.34,119.22,119.23,262
20110301|2010-11-18 02:00,18,119.28,119.34,119.28,119.34,54
20110301|2010-11-18 02:30,18,119.34,119.35,119.3,119.32,198
20110301|2010-11-18 03:00,18,119.28,119.28,119.28,119.28,200
20110301|2010-11-18 03:30,18,119.25,119.25,119.13,119.13,9
20110301|2010-11-18 04:00,18,119.14,119.22,119.14,119.22,209
20110301|2010-11-18 04:30,18,119.19,119.19,119.18,119.18,100
20110301|2010-11-18 05:30,18,119.15,119.15,119.14,119.14,2
20110301|2010-11-18 06:00,18,119.15,119.15,119.15,119.15,20
20110301|2010-11-18 06:30,18,119.17,119.18,119.17,119.18,70
20110301|2010-11-18 07:00,18,119.21,119.21,119.21,119.21,100
20110301|2010-11-18 08:00,18,119.23,119.23,119.23,119.23,100
20110301|2010-11-18 08:30,18,119.25,119.25,119.25,119.25,3
20110301|2010-11-18 09:00,18,119.15,119.15,119,119,20
20110301|2010-11-18 09:30,18,119,119,119,119,1
20110301|2010-11-18 10:00,18,118.97,118.97,118.96,118.96,431
20110301|2010-11-18 10:30,18,118.96,118.96,118.94,118.94,110
20110301|2010-11-18 11:00,18,118.9,118.9,118.9,118.9,5
20110301|2010-11-19 02:00,19,119.02,119.02,119.02,119.02,3
20110301|2010-11-19 03:00,19,119.06,119.06,119.06,119.06,5
20110301|2010-11-19 05:00,19,118.91,118.92,118.89,118.92,644
20110301|2010-11-19 05:30,19,118.92,118.92,118.92,118.92,418
20110301|2010-11-19 08:00,19,118.87,118.87,118.87,118.87,1
20110301|2010-11-19 09:00,19,118.94,118.94,118.92,118.93,136
20110301|2010-11-19 10:00,19,118.9,118.9,118.9,118.9,500
20110301|2010-11-22 01:00,22,118.84,118.84,118.84,118.84,10
20110301|2010-11-22 02:00,22,118.82,118.82,118.81,118.81,5
20110301|2010-11-22 03:00,22,118.84,118.84,118.84,118.84,100
20110301|2010-11-22 04:00,22,118.86,118.86,118.86,118.86,1
20110301|2010-11-22 06:30,22,119.12,119.12,119.12,119.12,10
20110301|2010-11-22 07:30,22,119.17,119.17,119.17,119.17,1
20110301|2010-11-22 08:30,22,119.25,119.26,119.25,119.26,4
20110301|2010-11-22 09:00,22,119.25,119.31,119.25,119.31,17
20110301|2010-11-22 09:30,22,119.28,119.28,119.28,119.28,10
20110301|2010-11-22 10:00,22,119.3,119.3,119.3,119.3,1
20110301|2010-11-22 14:30,22,119.35,119.35,119.35,119.35,1
20110301|2010-11-23 01:30,23,119.49,119.49,119.49,119.49,5
20110301|2010-11-23 02:00,23,119.58,119.58,119.58,119.58,25
20110301|2010-11-23 02:30,23,119.48,119.49,119.48,119.49,209
20110301|2010-11-23 03:00,23,119.49,119.49,119.49,119.49,25
20110301|2010-11-23 05:30,23,119.57,119.57,119.56,119.56,2
20110301|2010-11-23 06:00,23,119.54,119.58,119.54,119.58,660
20110301|2010-11-23 06:30,23,119.57,119.64,119.57,119.64,76
20110301|2010-11-23 07:00,23,119.7,119.7,119.7,119.7,1
20110301|2010-11-23 07:30,23,119.75,119.78,119.75,119.78,3
20110301|2010-11-23 08:00,23,119.73,119.77,119.73,119.77,22
20110301|2010-11-23 08:30,23,119.75,119.85,119.75,119.85,21
20110301|2010-11-23 09:00,23,119.85,119.88,119.85,119.88,5
20110301|2010-11-23 09:30,23,119.84,119.84,119.84,119.84,55
20110301|2010-11-23 10:00,23,119.92,119.93,119.92,119.93,56
20110301|2010-11-23 10:30,23,119.95,119.95,119.95,119.95,185
20110301|2010-11-23 11:30,23,119.88,119.88,119.88,119.88,1
20110301|2010-11-23 12:00,23,119.9,119.9,119.9,119.9,1
20110301|2010-11-23 14:00,23,119.9,119.9,119.9,119.9,26
20110301|2010-11-23 14:30,23,119.88,119.88,119.88,119.88,2
20110301|2010-11-24 01:00,24,119.85,119.87,119.85,119.87,58
20110301|2010-11-24 02:00,24,119.87,119.87,119.87,119.87,727
20110301|2010-11-24 03:00,24,120.11,120.12,120.11,120.12,85
20110301|2010-11-24 03:30,24,119.96,120,119.96,120,4
20110301|2010-11-24 04:00,24,119.93,119.93,119.93,119.93,1
20110301|2010-11-24 04:30,24,119.9,119.9,119.87,119.87,199
20110301|2010-11-24 05:00,24,119.76,119.76,119.75,119.75,105
20110301|2010-11-24 05:30,24,119.75,119.79,119.75,119.79,40
20110301|2010-11-24 06:00,24,119.7,119.7,119.7,119.7,1
20110301|2010-11-24 06:30,24,119.75,119.77,119.75,119.76,158
20110301|2010-11-24 07:00,24,119.8,119.8,119.77,119.77,54
20110301|2010-11-24 07:30,24,119.69,119.69,119.6,119.6,54
20110301|2010-11-24 08:30,24,119.56,119.56,119.54,119.54,51
20110301|2010-11-24 09:00,24,119.51,119.51,119.51,119.51,4
20110301|2010-11-24 09:30,24,119.47,119.47,119.43,119.43,33
20110301|2010-11-25 01:30,25,119.51,119.51,119.48,119.48,52
20110301|2010-11-25 03:00,25,119.39,119.39,119.39,119.39,1
20110301|2010-11-25 03:30,25,119.25,119.26,119.25,119.26,220
20110301|2010-11-25 05:00,25,119.39,119.39,119.39,119.39,10
20110301|2010-11-25 06:30,25,119.38,119.38,119.38,119.38,35
20110301|2010-11-25 07:30,25,119.37,119.37,119.35,119.35,361
20110301|2010-11-25 09:30,25,119.21,119.21,119.21,119.21,50
20110301|2010-11-25 10:30,25,119.2,119.2,119.2,119.2,20
20110301|2010-11-25 11:30,25,119.27,119.27,119.27,119.27,1
20110301|2010-11-26 01:00,26,119.33,119.4,119.33,119.4,30
20110301|2010-11-26 02:00,26,119.42,119.42,119.4,119.42,3
20110301|2010-11-26 02:30,26,119.39,119.4,119.39,119.4,29
20110301|2010-11-26 03:00,26,119.54,119.55,119.54,119.55,11
20110301|2010-11-26 03:30,26,119.63,119.69,119.63,119.69,2
20110301|2010-11-26 04:00,26,119.61,119.61,119.57,119.57,101
20110301|2010-11-26 04:30,26,119.47,119.47,119.47,119.47,9
20110301|2010-11-26 05:00,26,119.53,119.54,119.53,119.54,7
20110301|2010-11-26 06:30,26,119.58,119.58,119.52,119.53,1120
20110301|2010-11-26 08:00,26,119.48,119.48,119.45,119.45,34
20110301|2010-11-26 08:30,26,119.41,119.41,119.35,119.35,31
20110301|2010-11-26 09:00,26,119.3,119.36,119.27,119.36,134
20110301|2010-11-26 09:30,26,119.32,119.32,119.3,119.3,101
20110301|2010-11-26 10:00,26,119.34,119.34,119.34,119.34,55
20110301|2010-11-26 10:30,26,119.29,119.29,119.29,119.29,30
20110301|2010-11-26 14:00,26,119.3,119.3,119.3,119.3,1
20110301|2010-11-29 01:00,29,119.27,119.32,119.27,119.32,42
20110301|2010-11-29 01:30,29,119.23,119.23,119.22,119.22,101
20110301|2010-11-29 02:00,29,119.18,119.18,119.02,119.06,190
20110301|2010-11-29 02:30,29,119.03,119.09,119.03,119.09,89
20110301|2010-11-29 03:00,29,119.14,119.14,119.14,119.14,1
20110301|2010-11-29 03:30,29,119.25,119.25,119.22,119.22,84
20110301|2010-11-29 04:00,29,119.23,119.32,119.23,119.32,104
20110301|2010-11-29 04:30,29,119.37,119.47,119.37,119.45,133
20110301|2010-11-29 05:00,29,119.46,119.47,119.46,119.47,5
20110301|2010-11-29 05:30,29,119.41,119.41,119.41,119.41,75
20110301|2010-11-29 06:00,29,119.43,119.43,119.39,119.39,8
20110301|2010-11-29 06:30,29,119.35,119.35,119.35,119.35,29
20110301|2010-11-29 07:00,29,119.39,119.45,119.39,119.45,75
20110301|2010-11-29 07:30,29,119.46,119.46,119.46,119.46,10
20110301|2010-11-29 08:00,29,119.47,119.47,119.47,119.47,250
20110301|2010-11-29 08:30,29,119.43,119.43,119.39,119.39,42
20110301|2010-11-29 09:30,29,119.26,119.26,119.26,119.26,226
20110301|2010-11-29 10:30,29,119.27,119.27,119.27,119.27,45
20110301|2010-11-29 11:00,29,119.25,119.28,119.25,119.28,7
20110301|2010-11-29 11:30,29,119.26,119.26,119.26,119.26,37
20110301|2010-11-30 01:00,30,119.37,119.39,119.33,119.39,298
20110301|2010-11-30 01:30,30,119.39,119.39,119.33,119.33,7
20110301|2010-11-30 02:00,30,119.32,119.47,119.31,119.46,329
20110301|2010-11-30 02:30,30,119.42,119.59,119.42,119.59,170
20110301|2010-11-30 03:00,30,119.62,119.74,119.62,119.73,629
20110301|2010-11-30 03:30,30,119.75,119.75,119.63,119.63,470
20110301|2010-11-30 04:00,30,119.62,119.68,119.62,119.68,80
20110301|2010-11-30 04:30,30,119.61,119.62,119.61,119.62,70
20110301|2010-11-30 05:00,30,119.63,119.64,119.63,119.63,261
20110301|2010-11-30 05:30,30,119.62,119.62,119.6,119.6,246
20110301|2010-11-30 06:00,30,119.6,119.61,119.6,119.6,81
20110301|2010-11-30 06:30,30,119.67,119.67,119.65,119.65,126
20110301|2010-11-30 07:00,30,119.71,119.72,119.71,119.71,125
20110301|2010-11-30 07:30,30,119.66,119.68,119.66,119.68,8
20110301|2010-11-30 08:00,30,119.71,119.74,119.7,119.73,478
20110301|2010-11-30 08:30,30,119.7,119.7,119.64,119.64,555
20110301|2010-11-30 09:00,30,119.7,119.7,119.68,119.68,375
20110301|2010-11-30 09:30,30,119.72,119.79,119.71,119.79,1416
20110301|2010-11-30 10:00,30,119.77,119.85,119.76,119.82,1538
20110301|2010-11-30 10:30,30,119.82,119.82,119.78,119.78,286
20110301|2010-11-30 11:00,30,119.79,119.79,119.79,119.79,1
20110301|2010-11-30 13:30,30,119.8,119.8,119.8,119.8,1
20110301|2010-12-01 01:00,1,119.79,119.79,119.75,119.75,246
20110301|2010-12-01 01:30,1,119.77,119.77,119.71,119.71,346
20110301|2010-12-01 02:00,1,119.72,119.73,119.41,119.48,573
20110301|2010-12-01 02:30,1,119.47,119.53,119.45,119.51,1025
20110301|2010-12-01 03:00,1,119.52,119.58,119.51,119.54,1981
20110301|2010-12-01 03:30,1,119.53,119.53,119.43,119.45,550
20110301|2010-12-01 04:00,1,119.45,119.47,119.29,119.31,997
20110301|2010-12-01 04:30,1,119.29,119.38,119.26,119.38,1923
20110301|2010-12-01 05:00,1,119.35,119.37,119.3,119.36,542
20110301|2010-12-01 05:30,1,119.35,119.4,119.35,119.39,541
20110301|2010-12-01 06:00,1,119.41,119.43,119.29,119.31,848
20110301|2010-12-01 06:30,1,119.33,119.34,119.21,119.29,1280
20110301|2010-12-01 07:00,1,119.27,119.28,119.2,119.2,386
20110301|2010-12-01 07:30,1,119.19,119.28,119.19,119.2,901
20110301|2010-12-01 08:00,1,119.23,119.23,119.18,119.2,458
20110301|2010-12-01 08:30,1,119.21,119.24,119.16,119.17,220
20110301|2010-12-01 09:00,1,119.2,119.31,119.2,119.28,2967
20110301|2010-12-01 09:30,1,119.31,119.31,119.2,119.27,920
20110301|2010-12-01 10:00,1,119.24,119.3,119.23,119.29,246
20110301|2010-12-01 10:30,1,119.27,119.28,119.2,119.2,226
20110301|2010-12-01 11:00,1,119.16,119.18,119.07,119.13,837
20110301|2010-12-01 11:30,1,119.16,119.2,119.14,119.14,2064
20110301|2010-12-01 12:00,1,119.15,119.15,118.97,119.08,641
20110301|2010-12-01 12:30,1,119.08,119.08,119.06,119.06,127
20110301|2010-12-01 13:00,1,119.07,119.07,119.04,119.04,10
20110301|2010-12-01 14:00,1,119.06,119.06,119.06,119.06,6
20110301|2010-12-01 14:30,1,119.06,119.06,119.04,119.04,9
20110301|2010-12-02 01:00,2,119.12,119.14,119.08,119.14,524
20110301|2010-12-02 01:30,2,119.14,119.14,119,119.03,2582
20110301|2010-12-02 02:00,2,119.04,119.07,119,119.05,1193
20110301|2010-12-02 02:30,2,119.04,119.06,119.02,119.04,2147
20110301|2010-12-02 03:00,2,119.05,119.05,118.94,118.94,2838
20110301|2010-12-02 03:30,2,118.96,118.97,118.78,118.83,3454
20110301|2010-12-02 04:00,2,118.84,118.98,118.84,118.98,3267
20110301|2010-12-02 04:30,2,118.97,119.07,118.97,119.06,2063
20110301|2010-12-02 05:00,2,119.07,119.1,119.03,119.08,6646
20110301|2010-12-02 05:30,2,119.06,119.08,119.02,119.04,1261
20110301|2010-12-02 06:00,2,119.04,119.13,119.04,119.05,1315
20110301|2010-12-02 06:30,2,119.06,119.1,118.96,118.99,2636
20110301|2010-12-02 07:00,2,119,119.07,118.95,119.06,1237
20110301|2010-12-02 07:30,2,119.07,119.28,119.07,119.18,5511
20110301|2010-12-02 08:00,2,119.18,119.21,119.05,119.13,3686
20110301|2010-12-02 08:30,2,119.11,119.11,119.01,119.02,2186
20110301|2010-12-02 09:00,2,119,119.02,118.89,118.94,3763
20110301|2010-12-02 09:30,2,118.96,119,118.93,118.94,497
20110301|2010-12-02 10:00,2,118.95,119,118.88,118.99,2978
20110301|2010-12-02 10:30,2,118.99,119.03,118.98,119.03,2648
20110301|2010-12-02 11:00,2,119.03,119.06,119.02,119.02,501
20110301|2010-12-02 11:30,2,119.02,119.02,118.97,119.01,1117
20110301|2010-12-02 12:00,2,119.02,119.03,119.02,119.03,425
20110301|2010-12-02 12:30,2,119.03,119.03,118.95,118.95,563
20110301|2010-12-02 13:00,2,118.95,118.95,118.9,118.9,605
20110301|2010-12-02 13:30,2,118.91,118.92,118.9,118.9,14
20110301|2010-12-02 14:00,2,118.9,118.91,118.9,118.91,2
20110301|2010-12-03 01:00,3,119.02,119.02,118.88,118.92,1590
20110301|2010-12-03 01:30,3,118.91,118.96,118.88,118.94,891
20110301|2010-12-03 02:00,3,118.94,118.96,118.89,118.94,844
20110301|2010-12-03 02:30,3,118.93,119.02,118.91,118.96,1788
20110301|2010-12-03 03:00,3,118.95,118.97,118.95,118.96,1131
20110301|2010-12-03 03:30,3,118.97,119,118.95,118.95,1046
20110301|2010-12-03 04:00,3,118.96,118.96,118.91,118.92,1022
20110301|2010-12-03 04:30,3,118.92,118.93,118.8,118.8,5212
20110301|2010-12-03 05:00,3,118.8,118.81,118.75,118.78,2390
20110301|2010-12-03 05:30,3,118.78,118.83,118.78,118.81,1671
20110301|2010-12-03 06:00,3,118.81,118.82,118.79,118.82,1896
20110301|2010-12-03 06:30,3,118.81,118.81,118.63,118.64,3349
20110301|2010-12-03 07:00,3,118.64,118.69,118.63,118.69,1956
20110301|2010-12-03 07:30,3,118.7,119.06,118.69,119.06,7907
20110301|2010-12-03 08:00,3,119.08,119.08,118.94,119.02,5018
20110301|2010-12-03 08:30,3,119.03,119.03,118.87,118.9,4334
20110301|2010-12-03 09:00,3,118.87,118.89,118.69,118.79,6499
20110301|2010-12-03 09:30,3,118.8,118.84,118.78,118.83,6001
20110301|2010-12-03 10:00,3,118.85,118.93,118.84,118.91,3726
20110301|2010-12-03 10:30,3,118.9,118.91,118.82,118.88,4057
20110301|2010-12-03 11:00,3,118.89,119.01,118.89,118.97,496
20110301|2010-12-03 11:30,3,118.97,118.97,118.95,118.95,20
20110301|2010-12-03 12:00,3,118.96,118.97,118.94,118.94,192
20110301|2010-12-03 12:30,3,118.93,118.95,118.93,118.93,314
20110301|2010-12-03 13:00,3,118.92,118.92,118.87,118.87,17
20110301|2010-12-03 13:30,3,118.89,118.89,118.86,118.86,6
20110301|2010-12-03 14:00,3,118.91,118.91,118.91,118.91,1
20110301|2010-12-03 14:30,3,118.9,118.95,118.88,118.95,19
20110301|2010-12-06 01:00,6,119.02,119.03,118.95,119,2278
20110301|2010-12-06 01:30,6,118.99,119.03,118.92,118.98,2217
20110301|2010-12-06 02:00,6,118.97,119.02,118.93,118.99,3300
20110301|2010-12-06 02:30,6,118.99,119.1,118.99,119.06,13739
20110301|2010-12-06 03:00,6,119.05,119.11,119.04,119.1,4004
20110301|2010-12-06 03:30,6,119.1,119.24,119.1,119.18,8851
20110301|2010-12-06 04:00,6,119.17,119.22,119.13,119.19,3390
20110301|2010-12-06 04:30,6,119.2,119.27,119.18,119.22,6173
20110301|2010-12-06 05:00,6,119.23,119.25,119.2,119.25,3397
20110301|2010-12-06 05:30,6,119.24,119.24,119.18,119.19,3385
20110301|2010-12-06 06:00,6,119.19,119.2,119.15,119.17,2912
20110301|2010-12-06 06:30,6,119.17,119.21,119.16,119.17,1741
20110301|2010-12-06 07:00,6,119.17,119.19,119.13,119.14,4490
20110301|2010-12-06 07:30,6,119.14,119.18,119.12,119.16,7996
20110301|2010-12-06 08:00,6,119.16,119.21,119.14,119.2,7169
20110301|2010-12-06 08:30,6,119.2,119.25,119.2,119.25,6669
20110301|2010-12-06 09:00,6,119.25,119.26,119.2,119.22,9228
20110301|2010-12-06 09:30,6,119.21,119.23,119.19,119.22,8579
20110301|2010-12-06 10:00,6,119.22,119.35,119.21,119.29,11462
20110301|2010-12-06 10:30,6,119.3,119.34,119.27,119.31,5244
20110301|2010-12-06 11:00,6,119.31,119.33,119.29,119.3,3237
20110301|2010-12-06 11:30,6,119.32,119.32,119.27,119.28,918
20110301|2010-12-06 12:00,6,119.29,119.3,119.25,119.27,842
20110301|2010-12-06 12:30,6,119.28,119.29,119.27,119.29,146
20110301|2010-12-06 13:00,6,119.29,119.31,119.29,119.3,54
20110301|2010-12-06 13:30,6,119.29,119.33,119.29,119.32,27
20110301|2010-12-06 14:00,6,119.32,119.33,119.3,119.32,40
20110301|2010-12-06 14:30,6,119.33,119.36,119.31,119.32,157
20110301|2010-12-07 01:00,7,119.23,119.3,119.23,119.3,3404
20110301|2010-12-07 01:30,7,119.29,119.31,119.19,119.23,5968
20110301|2010-12-07 02:00,7,119.23,119.23,119.1,119.12,12743
20110301|2010-12-07 02:30,7,119.12,119.14,119.01,119.03,13913
20110301|2010-12-07 03:00,7,119.03,119.13,119.03,119.07,19868
20110301|2010-12-07 03:30,7,119.07,119.1,119.03,119.06,17519
20110301|2010-12-07 04:00,7,119.07,119.08,118.94,118.97,19508
20110301|2010-12-07 04:30,7,118.97,119.04,118.95,119.01,17371
20110301|2010-12-07 05:00,7,119.01,119.07,119,119.02,11523
20110301|2010-12-07 05:30,7,119.02,119.08,119.01,119.06,16129
20110301|2010-12-07 06:00,7,119.05,119.09,119.03,119.08,9995
20110301|2010-12-07 06:30,7,119.07,119.1,119.02,119.06,9702
20110301|2010-12-07 07:00,7,119.06,119.08,118.98,118.99,15233
20110301|2010-12-07 07:30,7,118.99,119.01,118.95,118.96,19012
20110301|2010-12-07 08:00,7,118.96,118.97,118.9,118.94,19864
20110301|2010-12-07 08:30,7,118.93,118.97,118.92,118.93,14337
20110301|2010-12-07 09:00,7,118.92,118.93,118.77,118.82,25803
20110301|2010-12-07 09:30,7,118.82,118.84,118.77,118.78,22451
20110301|2010-12-07 10:00,7,118.79,118.79,118.67,118.73,25411
20110301|2010-12-07 10:30,7,118.73,118.77,118.7,118.76,7618
20110301|2010-12-07 11:00,7,118.77,118.79,118.74,118.74,5278
20110301|2010-12-07 11:30,7,118.74,118.78,118.72,118.75,3283
20110301|2010-12-07 12:00,7,118.75,118.75,118.67,118.73,4014
20110301|2010-12-07 12:30,7,118.73,118.74,118.71,118.73,746
20110301|2010-12-07 13:00,7,118.73,118.73,118.68,118.69,710
20110301|2010-12-07 13:30,7,118.7,118.71,118.62,118.63,988
20110301|2010-12-07 14:00,7,118.63,118.66,118.63,118.66,525
20110301|2010-12-07 14:30,7,118.66,118.72,118.65,118.69,597
20110301|2010-12-08 01:00,8,118.45,118.52,118.3,118.34,25450
20110301|2010-12-08 01:30,8,118.35,118.4,118.33,118.39,12422
20110301|2010-12-08 02:00,8,118.38,118.44,118.3,118.34,27514
20110301|2010-12-08 02:30,8,118.33,118.34,118.16,118.22,37041
20110301|2010-12-08 03:00,8,118.21,118.3,118.17,118.29,27814
20110301|2010-12-08 03:30,8,118.29,118.4,118.28,118.38,23057
20110301|2010-12-08 04:00,8,118.38,118.4,118.21,118.24,29568
20110301|2010-12-08 04:30,8,118.24,118.31,118.19,118.29,19165
20110301|2010-12-08 05:00,8,118.29,118.38,118.28,118.33,18039
20110301|2010-12-08 05:30,8,118.33,118.37,118.29,118.32,14852
20110301|2010-12-08 06:00,8,118.32,118.38,118.31,118.37,8264
20110301|2010-12-08 06:30,8,118.37,118.38,118.31,118.35,21439
20110301|2010-12-08 07:00,8,118.36,118.5,118.33,118.5,24293
20110301|2010-12-08 07:30,8,118.5,118.57,118.44,118.45,28398
20110301|2010-12-08 08:00,8,118.45,118.49,118.43,118.45,21002
20110301|2010-12-08 08:30,8,118.45,118.48,118.39,118.39,22761
20110301|2010-12-08 09:00,8,118.39,118.4,118.23,118.3,30082
20110301|2010-12-08 09:30,8,118.31,118.32,117.98,118,56309
20110301|2010-12-08 10:00,8,118.01,118.06,117.93,117.98,38834
20110301|2010-12-08 10:30,8,117.98,118.02,117.96,117.98,11389
20110301|2010-12-08 11:00,8,117.99,118.01,117.98,117.99,4037
20110301|2010-12-08 11:30,8,118,118.01,117.97,118,3010
20110301|2010-12-08 12:00,8,118,118.07,117.98,118,2563
20110301|2010-12-08 12:30,8,118,118.09,117.99,118.04,1336
20110301|2010-12-08 13:00,8,118.04,118.11,118.02,118.11,1317
20110301|2010-12-08 13:30,8,118.11,118.15,118.09,118.1,1525
20110301|2010-12-08 14:00,8,118.09,118.11,118.09,118.11,385
20110301|2010-12-08 14:30,8,118.09,118.13,118.06,118.07,263
20110301|2010-12-09 01:00,9,118.03,118.09,118.01,118.09,11397
20110301|2010-12-09 01:30,9,118.09,118.09,117.98,118.09,16095
20110301|2010-12-09 02:00,9,118.08,118.09,117.98,118.04,20949
20110301|2010-12-09 02:30,9,118.04,118.14,118.03,118.12,23591
20110301|2010-12-09 03:00,9,118.13,118.13,118.03,118.1,16962
20110301|2010-12-09 03:30,9,118.1,118.18,118.09,118.12,25044
20110301|2010-12-09 04:00,9,118.11,118.14,118.02,118.09,20017
20110301|2010-12-09 04:30,9,118.08,118.09,118.02,118.04,15508
20110301|2010-12-09 05:00,9,118.04,118.1,118.02,118.04,25959
20110301|2010-12-09 05:30,9,118.04,118.09,118.04,118.07,15820
20110301|2010-12-09 06:00,9,118.07,118.09,118.06,118.07,11804
20110301|2010-12-09 06:30,9,118.07,118.09,118.02,118.05,13408
20110301|2010-12-09 07:00,9,118.04,118.09,118.04,118.06,12601
20110301|2010-12-09 07:30,9,118.05,118.19,118.03,118.19,29839
20110301|2010-12-09 08:00,9,118.19,118.22,118.15,118.15,38737
20110301|2010-12-09 08:30,9,118.15,118.18,118.07,118.16,27938
20110301|2010-12-09 09:00,9,118.15,118.16,118.06,118.1,20953
20110301|2010-12-09 09:30,9,118.1,118.16,118.07,118.1,23131
20110301|2010-12-09 10:00,9,118.09,118.14,118.07,118.11,23629
20110301|2010-12-09 10:30,9,118.11,118.16,118.1,118.14,8826
20110301|2010-12-09 11:00,9,118.15,118.15,118.09,118.1,3685
20110301|2010-12-09 11:30,9,118.1,118.16,118.09,118.11,2445
20110301|2010-12-09 12:00,9,118.11,118.24,118.09,118.19,7297
20110301|2010-12-09 12:30,9,118.19,118.31,118.15,118.3,2545
20110301|2010-12-09 13:00,9,118.3,118.31,118.2,118.2,2567
20110301|2010-12-09 13:30,9,118.2,118.21,118.15,118.2,2135
20110301|2010-12-09 14:00,9,118.19,118.22,118.17,118.21,244
20110301|2010-12-09 14:30,9,118.21,118.21,118.13,118.16,648
20110301|2010-12-10 01:00,10,118.25,118.27,118.14,118.16,9553
20110301|2010-12-10 01:30,10,118.16,118.22,118.16,118.18,6971
20110301|2010-12-10 02:00,10,118.18,118.25,118.18,118.23,11203
20110301|2010-12-10 02:30,10,118.23,118.23,118.14,118.17,14773
20110301|2010-12-10 03:00,10,118.17,118.2,118.11,118.13,20380
20110301|2010-12-10 03:30,10,118.14,118.14,118,118.03,29008
20110301|2010-12-10 04:00,10,118.03,118.12,118.03,118.06,12688
20110301|2010-12-10 04:30,10,118.07,118.12,118.04,118.1,13374
20110301|2010-12-10 05:00,10,118.1,118.12,118.07,118.09,9935
20110301|2010-12-10 05:30,10,118.08,118.14,118.08,118.11,10048
20110301|2010-12-10 06:00,10,118.11,118.15,118.11,118.14,6613
20110301|2010-12-10 06:30,10,118.14,118.14,118.05,118.08,10870
20110301|2010-12-10 07:00,10,118.08,118.1,118.06,118.09,10920
20110301|2010-12-10 07:30,10,118.08,118.09,118.03,118.08,14011
20110301|2010-12-10 08:00,10,118.09,118.09,118.04,118.08,12567
20110301|2010-12-10 08:30,10,118.08,118.09,117.96,117.99,21685
20110301|2010-12-10 09:00,10,117.99,118.07,117.98,118.05,17201
20110301|2010-12-10 09:30,10,118.04,118.1,118.03,118.06,18391
20110301|2010-12-10 10:00,10,118.06,118.09,118.03,118.05,15651
20110301|2010-12-10 10:30,10,118.05,118.08,118.03,118.05,8231
20110301|2010-12-10 11:00,10,118.05,118.08,118.03,118.05,4463
20110301|2010-12-10 11:30,10,118.04,118.07,118.01,118.04,2592
20110301|2010-12-10 12:00,10,118.04,118.06,118.01,118.01,1156
20110301|2010-12-10 12:30,10,118.02,118.07,118.02,118.07,307
20110301|2010-12-10 13:00,10,118.08,118.1,118.04,118.05,381
20110301|2010-12-10 13:30,10,118.05,118.06,118.02,118.03,188
20110301|2010-12-10 14:00,10,118.03,118.05,118.01,118.03,368
20110301|2010-12-10 14:30,10,118.03,118.03,117.75,117.75,2581
20110301|2010-12-13 01:00,13,117.84,117.93,117.78,117.93,16360
20110301|2010-12-13 01:30,13,117.93,117.95,117.87,117.92,21830
20110301|2010-12-13 02:00,13,117.92,117.92,117.74,117.84,24329
20110301|2010-12-13 02:30,13,117.84,117.87,117.73,117.76,21997
20110301|2010-12-13 03:00,13,117.75,117.86,117.72,117.85,12462
20110301|2010-12-13 03:30,13,117.84,117.93,117.81,117.92,20518
20110301|2010-12-13 04:00,13,117.92,117.97,117.92,117.96,13563
20110301|2010-12-13 04:30,13,117.96,118.02,117.93,117.95,12504
20110301|2010-12-13 05:00,13,117.95,117.99,117.94,117.98,6017
20110301|2010-12-13 05:30,13,117.97,118.03,117.94,117.96,12840
20110301|2010-12-13 06:00,13,117.96,118.07,117.94,118.06,11733
20110301|2010-12-13 06:30,13,118.05,118.07,117.97,117.97,11346
20110301|2010-12-13 07:00,13,117.97,117.99,117.92,117.96,13766
20110301|2010-12-13 07:30,13,117.96,118,117.95,117.98,13092
20110301|2010-12-13 08:00,13,117.98,118.02,117.91,117.95,13995
20110301|2010-12-13 08:30,13,117.94,117.95,117.9,117.93,12186
20110301|2010-12-13 09:00,13,117.93,117.96,117.91,117.93,8887
20110301|2010-12-13 09:30,13,117.94,117.96,117.79,117.82,12691
20110301|2010-12-13 10:00,13,117.82,118,117.82,118,16519
20110301|2010-12-13 10:30,13,118,118.03,117.95,118.01,10127
20110301|2010-12-13 11:00,13,118.01,118.05,118,118.02,5905
20110301|2010-12-13 11:30,13,118.02,118.12,118.02,118.1,3274
20110301|2010-12-13 12:00,13,118.09,118.11,118.08,118.1,652
20110301|2010-12-13 12:30,13,118.1,118.1,118.07,118.08,334
20110301|2010-12-13 13:00,13,118.08,118.09,118.07,118.09,230
20110301|2010-12-13 13:30,13,118.09,118.13,118.09,118.13,380
20110301|2010-12-13 14:00,13,118.13,118.13,118.06,118.08,623
20110301|2010-12-13 14:30,13,118.1,118.13,118.08,118.11,417
20110301|2010-12-14 01:00,14,118.03,118.05,117.98,118.01,8027
20110301|2010-12-14 01:30,14,118.01,118.1,117.99,118.04,9391
20110301|2010-12-14 02:00,14,118.05,118.09,117.97,118.08,15380
20110301|2010-12-14 02:30,14,118.08,118.12,118.04,118.07,12119
20110301|2010-12-14 03:00,14,118.07,118.1,118.05,118.08,12406
20110301|2010-12-14 03:30,14,118.08,118.08,117.99,118.02,19969
20110301|2010-12-14 04:00,14,118.03,118.06,117.97,118.05,15571
20110301|2010-12-14 04:30,14,118.06,118.1,118.03,118.05,12778
20110301|2010-12-14 05:00,14,118.04,118.09,118.01,118.08,15172
20110301|2010-12-14 05:30,14,118.07,118.11,118.06,118.07,6467
20110301|2010-12-14 06:00,14,118.08,118.09,118.02,118.06,8857
20110301|2010-12-14 06:30,14,118.05,118.07,118,118.04,6861
20110301|2010-12-14 07:00,14,118.04,118.05,117.99,118,7472
20110301|2010-12-14 07:30,14,118,118.03,117.94,118.01,23532
20110301|2010-12-14 08:00,14,118,118.01,117.86,117.89,21426
20110301|2010-12-14 08:30,14,117.89,117.94,117.87,117.9,15994
20110301|2010-12-14 09:00,14,117.9,117.9,117.75,117.77,29118
20110301|2010-12-14 09:30,14,117.77,117.78,117.65,117.67,30758
20110301|2010-12-14 10:00,14,117.68,117.71,117.53,117.56,29306
20110301|2010-12-14 10:30,14,117.56,117.61,117.54,117.57,21202
20110301|2010-12-14 11:00,14,117.57,117.58,117.54,117.56,6085
20110301|2010-12-14 11:30,14,117.55,117.57,117.51,117.51,6078
20110301|2010-12-14 12:00,14,117.52,117.57,117.5,117.56,1977
20110301|2010-12-14 12:30,14,117.57,117.57,117.55,117.55,819
20110301|2010-12-14 13:00,14,117.55,117.61,117.5,117.55,2584
20110301|2010-12-14 13:30,14,117.55,117.56,117.41,117.41,2013
20110301|2010-12-14 14:00,14,117.42,117.43,117.36,117.41,1157
20110301|2010-12-14 14:30,14,117.41,117.44,117.38,117.44,319
20110301|2010-12-15 01:00,15,117.52,117.6,117.52,117.57,10830
20110301|2010-12-15 01:30,15,117.57,117.58,117.47,117.52,7815
20110301|2010-12-15 02:00,15,117.51,117.54,117.38,117.41,21852
20110301|2010-12-15 02:30,15,117.41,117.52,117.4,117.51,19720
20110301|2010-12-15 03:00,15,117.51,117.62,117.49,117.6,23605
20110301|2010-12-15 03:30,15,117.6,117.69,117.6,117.65,28764
20110301|2010-12-15 04:00,15,117.65,117.67,117.61,117.63,15109
20110301|2010-12-15 04:30,15,117.63,117.66,117.61,117.62,15508
20110301|2010-12-15 05:00,15,117.61,117.63,117.54,117.57,17763
20110301|2010-12-15 05:30,15,117.57,117.63,117.57,117.62,11577
20110301|2010-12-15 06:00,15,117.62,117.64,117.59,117.63,9353
20110301|2010-12-15 06:30,15,117.62,117.68,117.62,117.67,8392
20110301|2010-12-15 07:00,15,117.68,117.73,117.67,117.68,13471
20110301|2010-12-15 07:30,15,117.7,117.76,117.65,117.75,15415
20110301|2010-12-15 08:00,15,117.75,117.76,117.67,117.75,15468
20110301|2010-12-15 08:30,15,117.74,117.78,117.71,117.74,15484
20110301|2010-12-15 09:00,15,117.75,117.76,117.68,117.73,14303
20110301|2010-12-15 09:30,15,117.72,117.81,117.69,117.75,13692
20110301|2010-12-15 10:00,15,117.75,117.79,117.73,117.75,14926
20110301|2010-12-15 10:30,15,117.75,117.76,117.65,117.66,8172
20110301|2010-12-15 11:00,15,117.66,117.71,117.64,117.71,5450
20110301|2010-12-15 11:30,15,117.71,117.74,117.66,117.73,1916
20110301|2010-12-15 12:00,15,117.73,117.73,117.67,117.67,824
20110301|2010-12-15 12:30,15,117.67,117.71,117.65,117.71,1023
20110301|2010-12-15 13:00,15,117.7,117.7,117.64,117.64,1033
20110301|2010-12-15 13:30,15,117.64,117.64,117.58,117.6,1587
20110301|2010-12-15 14:00,15,117.6,117.62,117.58,117.58,602
20110301|2010-12-15 14:30,15,117.57,117.64,117.57,117.58,582
20110301|2010-12-16 01:00,16,117.57,117.61,117.55,117.57,6627
20110301|2010-12-16 01:30,16,117.57,117.67,117.56,117.61,5528
20110301|2010-12-16 02:00,16,117.61,117.7,117.61,117.68,8496
20110301|2010-12-16 02:30,16,117.69,117.69,117.64,117.64,9566
20110301|2010-12-16 03:00,16,117.64,117.73,117.64,117.72,17379
20110301|2010-12-16 03:30,16,117.71,117.72,117.64,117.65,18993
20110301|2010-12-16 04:00,16,117.65,117.67,117.61,117.63,15704
20110301|2010-12-16 04:30,16,117.64,117.68,117.63,117.65,10047
20110301|2010-12-16 05:00,16,117.66,117.76,117.63,117.72,19937
20110301|2010-12-16 05:30,16,117.73,117.74,117.65,117.66,9811
20110301|2010-12-16 06:00,16,117.66,117.72,117.65,117.68,7811
20110301|2010-12-16 06:30,16,117.69,117.69,117.66,117.68,5318
20110301|2010-12-16 07:00,16,117.69,117.69,117.61,117.63,9075
20110301|2010-12-16 07:30,16,117.63,117.66,117.57,117.58,13314
20110301|2010-12-16 08:00,16,117.57,117.6,117.5,117.56,26952
20110301|2010-12-16 08:30,16,117.56,117.61,117.52,117.61,13109
20110301|2010-12-16 09:00,16,117.61,117.61,117.49,117.5,20150
20110301|2010-12-16 09:30,16,117.49,117.52,117.41,117.49,22813
20110301|2010-12-16 10:00,16,117.49,117.51,117.45,117.49,13586
20110301|2010-12-16 10:30,16,117.49,117.59,117.46,117.57,9252
20110301|2010-12-16 11:00,16,117.57,117.58,117.53,117.57,6235
20110301|2010-12-16 11:30,16,117.58,117.63,117.57,117.6,3958
20110301|2010-12-16 12:00,16,117.6,117.61,117.57,117.57,793
20110301|2010-12-16 12:30,16,117.57,117.64,117.57,117.63,503
20110301|2010-12-16 13:00,16,117.63,117.68,117.62,117.67,1186
20110301|2010-12-16 13:30,16,117.67,117.69,117.66,117.67,1012
20110301|2010-12-16 14:00,16,117.67,117.72,117.66,117.72,582
20110301|2010-12-16 14:30,16,117.72,117.77,117.71,117.76,576
20110301|2010-12-17 01:00,17,117.79,117.86,117.76,117.83,12036
20110301|2010-12-17 01:30,17,117.83,117.84,117.7,117.72,9450
20110301|2010-12-17 02:00,17,117.72,117.75,117.68,117.73,20399
20110301|2010-12-17 02:30,17,117.73,117.73,117.59,117.64,17765
20110301|2010-12-17 03:00,17,117.64,117.72,117.64,117.68,16586
20110301|2010-12-17 03:30,17,117.69,117.72,117.68,117.68,7402
20110301|2010-12-17 04:00,17,117.69,117.69,117.64,117.65,9860
20110301|2010-12-17 04:30,17,117.65,117.75,117.65,117.68,14617
20110301|2010-12-17 05:00,17,117.68,117.71,117.67,117.71,12764
20110301|2010-12-17 05:30,17,117.71,117.81,117.71,117.77,14440
20110301|2010-12-17 06:00,17,117.78,117.8,117.68,117.73,10673
20110301|2010-12-17 06:30,17,117.74,117.78,117.74,117.77,8531
20110301|2010-12-17 07:00,17,117.77,117.81,117.72,117.75,9183
20110301|2010-12-17 07:30,17,117.75,117.83,117.75,117.78,13735
20110301|2010-12-17 08:00,17,117.77,117.84,117.74,117.84,11925
20110301|2010-12-17 08:30,17,117.83,117.84,117.78,117.78,7779
20110301|2010-12-17 09:00,17,117.78,117.86,117.74,117.77,15199
20110301|2010-12-17 09:30,17,117.77,117.83,117.76,117.77,12269
20110301|2010-12-17 10:00,17,117.77,117.8,117.73,117.8,7623
20110301|2010-12-17 10:30,17,117.79,117.8,117.75,117.76,4459
20110301|2010-12-17 11:00,17,117.77,117.78,117.73,117.73,2980
20110301|2010-12-17 11:30,17,117.74,117.78,117.74,117.77,2202
20110301|2010-12-17 12:00,17,117.77,117.88,117.76,117.87,1336
20110301|2010-12-17 12:30,17,117.87,117.89,117.85,117.88,385
20110301|2010-12-17 13:00,17,117.88,117.96,117.87,117.94,1965
20110301|2010-12-17 13:30,17,117.93,117.94,117.91,117.93,298
20110301|2010-12-17 14:00,17,117.93,117.95,117.93,117.93,304
20110301|2010-12-17 14:30,17,117.93,117.96,117.93,117.93,387
20110301|2010-12-20 01:00,20,117.93,117.95,117.85,117.85,6775
20110301|2010-12-20 01:30,20,117.86,117.88,117.8,117.88,8072
20110301|2010-12-20 02:00,20,117.89,118.19,117.88,118.17,19766
20110301|2010-12-20 02:30,20,118.17,118.23,118.1,118.11,16256
20110301|2010-12-20 03:00,20,118.11,118.12,118.05,118.08,13666
20110301|2010-12-20 03:30,20,118.08,118.1,118.01,118.04,8127
20110301|2010-12-20 04:00,20,118.05,118.08,118.02,118.03,9789
20110301|2010-12-20 04:30,20,118.04,118.05,117.91,117.93,14442
20110301|2010-12-20 05:00,20,117.93,117.94,117.85,117.93,15146
20110301|2010-12-20 05:30,20,117.94,117.95,117.85,117.86,5647
20110301|2010-12-20 06:00,20,117.87,117.92,117.85,117.92,11545
20110301|2010-12-20 06:30,20,117.91,117.96,117.84,117.96,8195
20110301|2010-12-20 07:00,20,117.95,117.97,117.91,117.94,10532
20110301|2010-12-20 07:30,20,117.94,118.24,117.94,118.24,43409
20110301|2010-12-20 08:00,20,118.23,118.24,118.15,118.16,12745
20110301|2010-12-20 08:30,20,118.17,118.21,118.13,118.21,12083
20110301|2010-12-20 09:00,20,118.21,118.23,118.18,118.2,13928
20110301|2010-12-20 09:30,20,118.21,118.3,118.17,118.27,16303
20110301|2010-12-20 10:00,20,118.27,118.29,118.24,118.25,10318
20110301|2010-12-20 10:30,20,118.26,118.27,118.2,118.21,8454
20110301|2010-12-20 11:00,20,118.22,118.24,118.18,118.2,2747
20110301|2010-12-20 11:30,20,118.2,118.2,118.13,118.16,2913
20110301|2010-12-20 12:00,20,118.15,118.18,118.12,118.18,1621
20110301|2010-12-20 12:30,20,118.18,118.19,118.14,118.19,759
20110301|2010-12-20 13:00,20,118.19,118.19,118.11,118.13,955
20110301|2010-12-20 13:30,20,118.13,118.13,118.07,118.09,956
20110301|2010-12-20 14:00,20,118.09,118.09,118.07,118.09,278
20110301|2010-12-20 14:30,20,118.09,118.1,118.06,118.06,250
20110301|2010-12-21 01:00,21,117.91,118.04,117.91,118.03,9420
20110301|2010-12-21 01:30,21,118.03,118.08,117.99,118.07,4117
20110301|2010-12-21 02:00,21,118.06,118.16,118.05,118.09,12487
20110301|2010-12-21 02:30,21,118.1,118.21,118.09,118.12,9120
20110301|2010-12-21 03:00,21,118.13,118.17,118.13,118.17,5522
20110301|2010-12-21 03:30,21,118.16,118.18,118.13,118.17,10302
20110301|2010-12-21 04:00,21,118.17,118.23,118.16,118.22,8120
20110301|2010-12-21 04:30,21,118.21,118.24,118.18,118.19,12524
20110301|2010-12-21 05:00,21,118.19,118.19,118.11,118.13,10052
20110301|2010-12-21 05:30,21,118.12,118.15,118.11,118.15,6704
20110301|2010-12-21 06:00,21,118.14,118.17,118.13,118.15,5603
20110301|2010-12-21 06:30,21,118.14,118.19,118.14,118.18,3326
20110301|2010-12-21 07:00,21,118.18,118.19,118.11,118.13,5788
20110301|2010-12-21 07:30,21,118.13,118.19,118.13,118.18,7999
20110301|2010-12-21 08:00,21,118.17,118.18,118.15,118.16,7105
20110301|2010-12-21 08:30,21,118.15,118.17,118.14,118.17,6003
20110301|2010-12-21 09:00,21,118.18,118.18,118.11,118.13,10506
20110301|2010-12-21 09:30,21,118.13,118.16,118.12,118.13,8451
20110301|2010-12-21 10:00,21,118.12,118.17,118.11,118.14,10767
20110301|2010-12-21 10:30,21,118.15,118.16,118.06,118.08,8530
20110301|2010-12-21 11:00,21,118.08,118.09,118.06,118.06,2915
20110301|2010-12-21 11:30,21,118.06,118.11,118.05,118.1,3217
20110301|2010-12-21 12:00,21,118.1,118.11,118.06,118.08,507
20110301|2010-12-21 12:30,21,118.08,118.09,118.06,118.07,173
20110301|2010-12-21 13:00,21,118.07,118.13,118.06,118.11,313
20110301|2010-12-21 13:30,21,118.11,118.14,118.11,118.13,535
20110301|2010-12-21 14:00,21,118.13,118.15,118.11,118.11,383
20110301|2010-12-21 14:30,21,118.11,118.15,118.11,118.15,454
20110301|2010-12-22 01:00,22,118.09,118.11,118.05,118.07,2388
20110301|2010-12-22 01:30,22,118.07,118.12,118.06,118.11,2725
20110301|2010-12-22 02:00,22,118.12,118.15,118.11,118.13,6120
20110301|2010-12-22 02:30,22,118.13,118.14,118.11,118.12,4589
20110301|2010-12-22 03:00,22,118.13,118.15,118.11,118.12,8185
20110301|2010-12-22 03:30,22,118.12,118.14,118.07,118.09,8493
20110301|2010-12-22 04:00,22,118.09,118.25,118.09,118.21,17358
20110301|2010-12-22 04:30,22,118.21,118.22,118.15,118.16,8993
20110301|2010-12-22 05:00,22,118.15,118.25,118.13,118.24,7728
20110301|2010-12-22 05:30,22,118.24,118.39,118.23,118.32,19132
20110301|2010-12-22 06:00,22,118.31,118.38,118.31,118.38,6826
20110301|2010-12-22 06:30,22,118.38,118.43,118.35,118.4,11599
20110301|2010-12-22 07:00,22,118.4,118.42,118.36,118.37,7339
20110301|2010-12-22 07:30,22,118.38,118.52,118.38,118.47,16847
20110301|2010-12-22 08:00,22,118.46,118.49,118.43,118.46,14239
20110301|2010-12-22 08:30,22,118.47,118.51,118.46,118.47,21895
20110301|2010-12-22 09:00,22,118.48,118.52,118.46,118.51,13908
20110301|2010-12-22 09:30,22,118.5,118.56,118.5,118.55,12479
20110301|2010-12-22 10:00,22,118.55,118.59,118.51,118.52,13064
20110301|2010-12-22 10:30,22,118.52,118.59,118.51,118.57,8247
20110301|2010-12-22 11:00,22,118.58,118.59,118.56,118.57,4602
20110301|2010-12-22 11:30,22,118.56,118.56,118.51,118.53,2022
20110301|2010-12-22 12:00,22,118.53,118.53,118.5,118.52,583
20110301|2010-12-22 12:30,22,118.52,118.55,118.49,118.54,1627
20110301|2010-12-22 13:00,22,118.54,118.61,118.54,118.6,1223
20110301|2010-12-22 13:30,22,118.6,118.63,118.59,118.6,370
20110301|2010-12-22 14:00,22,118.6,118.6,118.56,118.58,391
20110301|2010-12-22 14:30,22,118.59,118.59,118.54,118.55,525
20110301|2010-12-23 01:00,23,118.52,118.6,118.52,118.54,5391
20110301|2010-12-23 01:30,23,118.54,118.66,118.54,118.58,6317
20110301|2010-12-23 02:00,23,118.58,118.64,118.56,118.62,6948
20110301|2010-12-23 02:30,23,118.62,118.68,118.58,118.65,8823
20110301|2010-12-23 03:00,23,118.65,118.67,118.62,118.65,6860
20110301|2010-12-23 03:30,23,118.65,118.75,118.65,118.71,8713
20110301|2010-12-23 04:00,23,118.72,118.74,118.69,118.7,9294
20110301|2010-12-23 04:30,23,118.71,118.72,118.67,118.69,8771
20110301|2010-12-23 05:00,23,118.69,118.71,118.66,118.7,6929
20110301|2010-12-23 05:30,23,118.7,118.81,118.7,118.77,12699
20110301|2010-12-23 06:00,23,118.78,118.78,118.74,118.74,4042
20110301|2010-12-23 06:30,23,118.74,118.76,118.69,118.69,5702
20110301|2010-12-23 07:00,23,118.68,118.69,118.62,118.67,6861
20110301|2010-12-23 07:30,23,118.67,118.67,118.61,118.65,7674
20110301|2010-12-23 08:00,23,118.64,118.65,118.56,118.59,8102
20110301|2010-12-23 08:30,23,118.59,118.63,118.52,118.52,11120
20110301|2010-12-23 09:00,23,118.53,118.54,118.45,118.52,10360
20110301|2010-12-23 09:30,23,118.53,118.53,118.43,118.46,8171
20110301|2010-12-23 10:00,23,118.47,118.5,118.45,118.46,6216
20110301|2010-12-23 10:30,23,118.46,118.52,118.46,118.51,2687
20110301|2010-12-23 11:00,23,118.51,118.52,118.47,118.52,2091
20110301|2010-12-23 11:30,23,118.52,118.54,118.51,118.51,1212
20110301|2010-12-23 12:00,23,118.51,118.51,118.47,118.49,232
20110301|2010-12-23 12:30,23,118.49,118.51,118.47,118.51,239
20110301|2010-12-23 13:00,23,118.5,118.5,118.48,118.48,97
20110301|2010-12-23 13:30,23,118.49,118.5,118.48,118.5,43
20110301|2010-12-23 14:00,23,118.48,118.49,118.45,118.45,262
20110301|2010-12-23 14:30,23,118.45,118.49,118.44,118.48,197
20110301|2010-12-27 01:00,27,118.53,118.55,118.42,118.43,4750
20110301|2010-12-27 01:30,27,118.43,118.45,118.2,118.27,9207
20110301|2010-12-27 02:00,27,118.28,118.34,118.26,118.34,5064
20110301|2010-12-27 02:30,27,118.34,118.35,118.25,118.27,4429
20110301|2010-12-27 03:00,27,118.27,118.28,118.19,118.24,6220
20110301|2010-12-27 03:30,27,118.24,118.25,118.14,118.15,8183
20110301|2010-12-27 04:00,27,118.14,118.17,118.11,118.15,6160
20110301|2010-12-27 04:30,27,118.13,118.16,118.13,118.13,2309
20110301|2010-12-27 05:00,27,118.13,118.18,118.13,118.18,2465
20110301|2010-12-27 05:30,27,118.18,118.21,118.18,118.19,1106
20110301|2010-12-27 06:00,27,118.21,118.23,118.2,118.22,1695
20110301|2010-12-27 06:30,27,118.21,118.21,118.14,118.2,3987
20110301|2010-12-27 07:00,27,118.2,118.22,118.18,118.2,2604
20110301|2010-12-27 07:30,27,118.2,118.24,118.18,118.24,2472
20110301|2010-12-27 08:00,27,118.24,118.26,118.21,118.21,1740
20110301|2010-12-27 08:30,27,118.21,118.22,118.18,118.21,1886
20110301|2010-12-27 09:00,27,118.22,118.25,118.19,118.19,3084
20110301|2010-12-27 09:30,27,118.2,118.21,118.17,118.18,2413
20110301|2010-12-27 10:00,27,118.17,118.24,118.16,118.21,7550
20110301|2010-12-27 10:30,27,118.22,118.26,118.22,118.26,722
20110301|2010-12-27 11:00,27,118.26,118.28,118.26,118.27,578
20110301|2010-12-27 11:30,27,118.27,118.28,118.23,118.27,552
20110301|2010-12-27 12:00,27,118.27,118.3,118.27,118.3,480
20110301|2010-12-27 12:30,27,118.3,118.33,118.3,118.33,221
20110301|2010-12-27 13:00,27,118.32,118.34,118.31,118.31,108
20110301|2010-12-27 13:30,27,118.3,118.31,118.29,118.31,73
20110301|2010-12-27 14:00,27,118.32,118.33,118.3,118.33,108
20110301|2010-12-27 14:30,27,118.33,118.35,118.3,118.3,124
20110301|2010-12-28 01:00,28,118.4,118.55,118.37,118.5,8939
20110301|2010-12-28 01:30,28,118.5,118.7,118.5,118.67,8718
20110301|2010-12-28 02:00,28,118.67,118.67,118.63,118.65,7878
20110301|2010-12-28 02:30,28,118.64,118.7,118.63,118.69,5665
20110301|2010-12-28 03:00,28,118.69,118.7,118.57,118.61,7609
20110301|2010-12-28 03:30,28,118.61,118.66,118.59,118.63,2415
20110301|2010-12-28 04:00,28,118.63,118.66,118.62,118.63,3025
20110301|2010-12-28 04:30,28,118.63,118.65,118.62,118.65,2729
20110301|2010-12-28 05:00,28,118.65,118.7,118.65,118.69,2036
20110301|2010-12-28 05:30,28,118.69,118.7,118.67,118.68,1021
20110301|2010-12-28 06:00,28,118.67,118.7,118.65,118.69,1200
20110301|2010-12-28 06:30,28,118.7,118.78,118.69,118.76,5387
20110301|2010-12-28 07:00,28,118.75,118.75,118.66,118.71,4854
20110301|2010-12-28 07:30,28,118.71,118.73,118.68,118.72,3029
20110301|2010-12-28 08:00,28,118.72,118.74,118.65,118.68,3623
20110301|2010-12-28 08:30,28,118.68,118.71,118.65,118.68,4151
20110301|2010-12-28 09:00,28,118.69,118.71,118.62,118.65,4408
20110301|2010-12-28 09:30,28,118.66,118.67,118.59,118.66,4940
20110301|2010-12-28 10:00,28,118.65,118.65,118.57,118.57,5049
20110301|2010-12-28 10:30,28,118.58,118.6,118.55,118.57,2571
20110301|2010-12-28 11:00,28,118.56,118.57,118.53,118.54,1432
20110301|2010-12-28 11:30,28,118.53,118.55,118.5,118.54,1033
20110301|2010-12-28 12:00,28,118.55,118.57,118.34,118.36,2448
20110301|2010-12-28 12:30,28,118.35,118.36,118.33,118.35,778
20110301|2010-12-28 13:00,28,118.36,118.38,118.31,118.31,320
20110301|2010-12-28 13:30,28,118.32,118.34,118.29,118.31,494
20110301|2010-12-28 14:00,28,118.31,118.33,118.29,118.3,52
20110301|2010-12-28 14:30,28,118.3,118.35,118.29,118.31,216
20110301|2010-12-29 01:00,29,118.35,118.43,118.35,118.41,5537
20110301|2010-12-29 01:30,29,118.4,118.48,118.4,118.46,2807
20110301|2010-12-29 02:00,29,118.45,118.54,118.42,118.51,8197
20110301|2010-12-29 02:30,29,118.51,118.54,118.48,118.49,6708
20110301|2010-12-29 03:00,29,118.49,118.57,118.49,118.52,4941
20110301|2010-12-29 03:30,29,118.53,118.58,118.51,118.56,5711
20110301|2010-12-29 04:00,29,118.55,118.57,118.49,118.5,7621
20110301|2010-12-29 04:30,29,118.5,118.55,118.47,118.52,4944
20110301|2010-12-29 05:00,29,118.51,118.52,118.46,118.5,4009
20110301|2010-12-29 05:30,29,118.49,118.57,118.48,118.57,4806
20110301|2010-12-29 06:00,29,118.56,118.59,118.54,118.56,6313
20110301|2010-12-29 06:30,29,118.57,118.59,118.56,118.56,3233
20110301|2010-12-29 07:00,29,118.56,118.57,118.45,118.45,6970
20110301|2010-12-29 07:30,29,118.44,118.49,118.43,118.48,5583
20110301|2010-12-29 08:00,29,118.49,118.49,118.43,118.48,3593
20110301|2010-12-29 08:30,29,118.47,118.48,118.43,118.47,5270
20110301|2010-12-29 09:00,29,118.46,118.48,118.45,118.46,3767
20110301|2010-12-29 09:30,29,118.47,118.5,118.43,118.43,7665
20110301|2010-12-29 10:00,29,118.43,118.5,118.43,118.48,5292
20110301|2010-12-29 10:30,29,118.49,118.54,118.49,118.5,2397
20110301|2010-12-29 11:00,29,118.5,118.54,118.49,118.51,1601
20110301|2010-12-29 11:30,29,118.51,118.54,118.47,118.54,1347
20110301|2010-12-29 12:00,29,118.54,118.65,118.54,118.63,1442
20110301|2010-12-29 12:30,29,118.63,118.68,118.63,118.68,387
20110301|2010-12-29 13:00,29,118.67,118.68,118.66,118.67,485
20110301|2010-12-29 13:30,29,118.68,118.7,118.66,118.69,591
20110301|2010-12-29 14:00,29,118.69,118.73,118.68,118.72,595
20110301|2010-12-29 14:30,29,118.73,118.74,118.71,118.72,223
20110301|2010-12-30 01:00,30,118.74,118.86,118.74,118.8,8879
20110301|2010-12-30 01:30,30,118.8,118.82,118.76,118.78,2741
20110301|2010-12-30 02:00,30,118.78,118.79,118.76,118.77,4724
20110301|2010-12-30 02:30,30,118.76,118.77,118.69,118.73,7612
20110301|2010-12-30 03:00,30,118.73,118.79,118.71,118.76,5941
20110301|2010-12-30 03:30,30,118.77,118.8,118.72,118.75,9653
20110301|2010-12-30 04:00,30,118.75,118.82,118.74,118.75,9858
20110301|2010-12-30 04:30,30,118.76,118.81,118.75,118.81,5279
20110301|2010-12-30 05:00,30,118.81,118.85,118.81,118.82,6433
20110301|2010-12-30 05:30,30,118.83,118.86,118.83,118.86,3962
20110301|2010-12-30 06:00,30,118.86,118.9,118.84,118.88,4866
20110301|2010-12-30 06:30,30,118.89,118.89,118.8,118.84,3662
20110301|2010-12-30 07:00,30,118.84,118.87,118.82,118.86,2718
20110301|2010-12-30 07:30,30,118.85,118.88,118.79,118.88,8609
20110301|2010-12-30 08:00,30,118.87,118.88,118.81,118.82,5302
20110301|2010-12-30 08:30,30,118.82,118.84,118.78,118.81,6319
20110301|2010-12-30 09:00,30,118.82,118.88,118.8,118.84,7350
20110301|2010-12-30 09:30,30,118.84,118.84,118.78,118.8,4970
20110301|2010-12-30 10:00,30,118.79,118.89,118.72,118.82,18344
20110301|2010-12-30 10:30,30,118.83,118.89,118.83,118.84,3927
20110301|2010-12-30 11:00,30,118.84,118.88,118.8,118.88,2427
20110301|2011-01-03 01:00,3,118.9,119.11,118.9,119.11,17779
20110301|2011-01-03 01:30,3,119.11,119.2,119.07,119.13,7336
20110301|2011-01-03 02:00,3,119.13,119.17,119.11,119.14,7697
20110301|2011-01-03 02:30,3,119.15,119.23,119.13,119.19,13913
20110301|2011-01-03 03:00,3,119.19,119.21,119.14,119.15,11120
20110301|2011-01-03 03:30,3,119.15,119.15,119.03,119.05,14240
20110301|2011-01-03 04:00,3,119.04,119.05,118.85,118.88,17611
20110301|2011-01-03 04:30,3,118.88,118.94,118.86,118.89,11517
20110301|2011-01-03 05:00,3,118.89,118.91,118.86,118.9,4667
20110301|2011-01-03 05:30,3,118.9,118.96,118.88,118.95,4209
20110301|2011-01-03 06:00,3,118.96,118.99,118.94,118.95,5727
20110301|2011-01-03 06:30,3,118.95,118.95,118.89,118.93,6643
20110301|2011-01-03 07:00,3,118.93,118.94,118.82,118.84,11089
20110301|2011-01-03 07:30,3,118.84,118.87,118.82,118.83,7695
20110301|2011-01-03 08:00,3,118.82,118.9,118.81,118.88,6026
20110301|2011-01-03 08:30,3,118.88,118.91,118.84,118.87,8977
20110301|2011-01-03 09:00,3,118.86,118.93,118.85,118.92,7312
20110301|2011-01-03 09:30,3,118.92,118.94,118.9,118.91,6965
20110301|2011-01-03 10:00,3,118.9,119.14,118.9,119.12,19028
20110301|2011-01-03 10:30,3,119.12,119.14,119.09,119.11,6043
20110301|2011-01-03 11:00,3,119.11,119.14,119.1,119.11,2270
20110301|2011-01-03 11:30,3,119.12,119.12,119.08,119.09,810
20110301|2011-01-03 12:00,3,119.09,119.09,119.05,119.07,1130
20110301|2011-01-03 12:30,3,119.07,119.07,119.04,119.07,201
20110301|2011-01-03 13:00,3,119.06,119.07,119.04,119.06,350
20110301|2011-01-03 13:30,3,119.07,119.09,119.06,119.09,92
20110301|2011-01-03 14:00,3,119.09,119.12,119.09,119.09,267
20110301|2011-01-03 14:30,3,119.08,119.1,119.07,119.07,681
20110301|2011-01-04 01:00,4,119.1,119.15,119.07,119.1,12589
20110301|2011-01-04 01:30,4,119.1,119.12,119.03,119.05,6865
20110301|2011-01-04 02:00,4,119.04,119.06,118.98,119.02,12590
20110301|2011-01-04 02:30,4,119.03,119.06,119.01,119.02,9381
20110301|2011-01-04 03:00,4,119.01,119.05,118.98,119,14154
20110301|2011-01-04 03:30,4,119,119,118.92,118.97,22897
20110301|2011-01-04 04:00,4,118.97,119,118.94,118.99,12598
20110301|2011-01-04 04:30,4,118.99,119.02,118.97,119.01,13551
20110301|2011-01-04 05:00,4,119.01,119.02,118.99,118.99,8578
20110301|2011-01-04 05:30,4,118.99,119,118.94,118.97,8162
20110301|2011-01-04 06:00,4,118.96,119,118.94,118.98,10385
20110301|2011-01-04 06:30,4,118.98,119.07,118.97,119.07,14273
20110301|2011-01-04 07:00,4,119.06,119.09,119,119.04,16576
20110301|2011-01-04 07:30,4,119.05,119.05,118.96,118.97,13691
20110301|2011-01-04 08:00,4,118.98,119.05,118.97,119.01,17945
20110301|2011-01-04 08:30,4,119.01,119.02,118.97,118.99,14350
20110301|2011-01-04 09:00,4,118.99,119.01,118.98,119,20710
20110301|2011-01-04 09:30,4,119,119.12,118.99,119.06,17689
20110301|2011-01-04 10:00,4,119.07,119.13,119.06,119.1,25455
20110301|2011-01-04 10:30,4,119.11,119.11,119.06,119.1,9532
20110301|2011-01-04 11:00,4,119.1,119.19,119.09,119.11,15763
20110301|2011-01-04 11:30,4,119.11,119.11,119.07,119.07,1801
20110301|2011-01-04 12:00,4,119.07,119.09,119.06,119.07,1016
20110301|2011-01-04 12:30,4,119.08,119.09,119.05,119.06,1569
20110301|2011-01-04 13:00,4,119.06,119.08,119.02,119.02,2055
20110301|2011-01-04 13:30,4,119.03,119.03,118.99,119,934
20110301|2011-01-04 14:00,4,119.01,119.03,119.01,119.02,449
20110301|2011-01-04 14:30,4,119.02,119.04,119.02,119.04,293
20110301|2011-01-05 01:00,5,119.08,119.1,119.06,119.09,8893
20110301|2011-01-05 01:30,5,119.09,119.11,119.05,119.11,5822
20110301|2011-01-05 02:00,5,119.11,119.16,119.07,119.14,15761
20110301|2011-01-05 02:30,5,119.14,119.17,119.1,119.11,19387
20110301|2011-01-05 03:00,5,119.11,119.11,119.07,119.11,9736
20110301|2011-01-05 03:30,5,119.11,119.12,119.03,119.06,14457
20110301|2011-01-05 04:00,5,119.06,119.17,119.04,119.15,23125
20110301|2011-01-05 04:30,5,119.14,119.22,119.12,119.2,24261
20110301|2011-01-05 05:00,5,119.2,119.26,119.2,119.21,16408
20110301|2011-01-05 05:30,5,119.21,119.27,119.19,119.24,9625
20110301|2011-01-05 06:00,5,119.25,119.25,119.2,119.22,11662
20110301|2011-01-05 06:30,5,119.21,119.23,119.19,119.2,5294
20110301|2011-01-05 07:00,5,119.2,119.2,118.92,118.94,51720
20110301|2011-01-05 07:30,5,118.95,118.99,118.89,118.93,33724
20110301|2011-01-05 08:00,5,118.93,118.93,118.78,118.88,42772
20110301|2011-01-05 08:30,5,118.87,118.91,118.81,118.82,16000
20110301|2011-01-05 09:00,5,118.82,118.9,118.8,118.87,22700
20110301|2011-01-05 09:30,5,118.88,118.91,118.73,118.74,34107
20110301|2011-01-05 10:00,5,118.74,118.76,118.64,118.69,41081
20110301|2011-01-05 10:30,5,118.68,118.75,118.63,118.74,23156
20110301|2011-01-05 11:00,5,118.74,118.75,118.65,118.66,12775
20110301|2011-01-05 11:30,5,118.67,118.67,118.52,118.58,14628
20110301|2011-01-05 12:00,5,118.58,118.59,118.55,118.56,2039
20110301|2011-01-05 12:30,5,118.56,118.56,118.53,118.55,464
20110301|2011-01-05 13:00,5,118.55,118.56,118.48,118.49,1058
20110301|2011-01-05 13:30,5,118.5,118.51,118.47,118.5,669
20110301|2011-01-05 14:00,5,118.5,118.52,118.5,118.51,340
20110301|2011-01-05 14:30,5,118.52,118.52,118.5,118.52,498
20110301|2011-01-06 01:00,6,118.6,118.63,118.55,118.56,11076
20110301|2011-01-06 01:30,6,118.57,118.64,118.57,118.62,5106
20110301|2011-01-06 02:00,6,118.61,118.63,118.53,118.54,21128
20110301|2011-01-06 02:30,6,118.54,118.58,118.52,118.57,20636
20110301|2011-01-06 03:00,6,118.56,118.59,118.54,118.58,20942
20110301|2011-01-06 03:30,6,118.58,118.62,118.56,118.57,30592
20110301|2011-01-06 04:00,6,118.57,118.58,118.49,118.53,21281
20110301|2011-01-06 04:30,6,118.53,118.63,118.52,118.6,24172
20110301|2011-01-06 05:00,6,118.6,118.63,118.57,118.63,15695
20110301|2011-01-06 05:30,6,118.63,118.72,118.62,118.71,16901
20110301|2011-01-06 06:00,6,118.71,118.71,118.65,118.65,9186
20110301|2011-01-06 06:30,6,118.65,118.7,118.65,118.69,9871
20110301|2011-01-06 07:00,6,118.68,118.78,118.67,118.73,20882
20110301|2011-01-06 07:30,6,118.74,118.77,118.69,118.73,17858
20110301|2011-01-06 08:00,6,118.73,118.73,118.68,118.69,16952
20110301|2011-01-06 08:30,6,118.69,118.69,118.56,118.63,26593
20110301|2011-01-06 09:00,6,118.63,118.7,118.61,118.64,18680
20110301|2011-01-06 09:30,6,118.63,118.76,118.63,118.76,21738
20110301|2011-01-06 10:00,6,118.76,118.82,118.75,118.79,25376
20110301|2011-01-06 10:30,6,118.79,118.82,118.77,118.81,9813
20110301|2011-01-06 11:00,6,118.81,118.95,118.8,118.92,12749
20110301|2011-01-06 11:30,6,118.92,118.94,118.89,118.91,6302
20110301|2011-01-06 12:00,6,118.9,118.92,118.87,118.88,1235
20110301|2011-01-06 12:30,6,118.88,118.88,118.86,118.88,200
20110301|2011-01-06 13:00,6,118.88,118.88,118.86,118.86,514
20110301|2011-01-06 13:30,6,118.86,118.88,118.86,118.88,242
20110301|2011-01-06 14:00,6,118.87,118.9,118.87,118.9,86
20110301|2011-01-06 14:30,6,118.9,118.91,118.88,118.9,212
20110301|2011-01-07 01:00,7,118.91,118.92,118.83,118.84,4335
20110301|2011-01-07 01:30,7,118.84,118.9,118.81,118.82,8842
20110301|2011-01-07 02:00,7,118.81,118.85,118.71,118.82,23092
20110301|2011-01-07 02:30,7,118.82,118.87,118.79,118.83,13751
20110301|2011-01-07 03:00,7,118.84,118.85,118.76,118.79,15845
20110301|2011-01-07 03:30,7,118.8,118.81,118.75,118.77,15348
20110301|2011-01-07 04:00,7,118.76,118.82,118.76,118.79,14030
20110301|2011-01-07 04:30,7,118.8,118.8,118.76,118.77,11732
20110301|2011-01-07 05:00,7,118.77,118.78,118.74,118.75,12163
20110301|2011-01-07 05:30,7,118.74,118.75,118.64,118.68,18397
20110301|2011-01-07 06:00,7,118.68,118.72,118.67,118.71,8144
20110301|2011-01-07 06:30,7,118.72,118.75,118.71,118.72,11404
20110301|2011-01-07 07:00,7,118.72,118.76,118.65,118.66,15609
20110301|2011-01-07 07:30,7,118.66,118.98,118.62,118.89,81377
20110301|2011-01-07 08:00,7,118.9,118.91,118.81,118.84,25107
20110301|2011-01-07 08:30,7,118.84,118.91,118.81,118.89,21858
20110301|2011-01-07 09:00,7,118.9,118.94,118.88,118.92,15270
20110301|2011-01-07 09:30,7,118.92,119.03,118.87,119.01,16077
20110301|2011-01-07 10:00,7,119.03,119.16,119.02,119.12,36755
20110301|2011-01-07 10:30,7,119.13,119.18,119.08,119.09,10941
20110301|2011-01-07 11:00,7,119.09,119.17,119.08,119.17,7214
20110301|2011-01-07 11:30,7,119.18,119.18,119.12,119.13,3614
20110301|2011-01-07 12:00,7,119.13,119.22,119.12,119.13,2255
20110301|2011-01-07 12:30,7,119.13,119.14,119.11,119.13,381
20110301|2011-01-07 13:00,7,119.13,119.14,119.13,119.13,420
20110301|2011-01-07 13:30,7,119.14,119.16,119.13,119.16,475
20110301|2011-01-07 14:00,7,119.15,119.16,119.12,119.14,177
20110301|2011-01-07 14:30,7,119.14,119.14,119.1,119.11,1000
20110301|2011-01-10 01:00,10,119.14,119.16,119.08,119.14,9420
20110301|2011-01-10 01:30,10,119.13,119.23,119.12,119.16,9626
20110301|2011-01-10 02:00,10,119.16,119.18,119.05,119.08,21112
20110301|2011-01-10 02:30,10,119.07,119.1,119.01,119.1,24783
20110301|2011-01-10 03:00,10,119.09,119.09,118.96,118.98,21029
20110301|2011-01-10 03:30,10,118.99,119.02,118.97,118.98,13441
20110301|2011-01-10 04:00,10,118.98,119.03,118.96,118.99,20318
20110301|2011-01-10 04:30,10,118.99,119.01,118.96,119.01,12322
20110301|2011-01-10 05:00,10,119,119.02,118.98,119.01,8708
20110301|2011-01-10 05:30,10,119.01,119.08,119,119.05,12064
20110301|2011-01-10 06:00,10,119.05,119.07,119.02,119.05,9758
20110301|2011-01-10 06:30,10,119.05,119.12,119.04,119.07,20812
20110301|2011-01-10 07:00,10,119.07,119.1,119.03,119.03,15284
20110301|2011-01-10 07:30,10,119.04,119.1,119.02,119.07,13155
20110301|2011-01-10 08:00,10,119.08,119.14,119.06,119.06,17773
20110301|2011-01-10 08:30,10,119.07,119.14,119.05,119.14,19771
20110301|2011-01-10 09:00,10,119.15,119.16,119.08,119.11,18828
20110301|2011-01-10 09:30,10,119.1,119.12,119.07,119.11,18271
20110301|2011-01-10 10:00,10,119.12,119.18,119.11,119.14,23473
20110301|2011-01-10 10:30,10,119.15,119.15,119.1,119.12,6289
20110301|2011-01-10 11:00,10,119.11,119.13,119.07,119.09,6107
20110301|2011-01-10 11:30,10,119.09,119.11,119.06,119.09,3821
20110301|2011-01-10 12:00,10,119.08,119.09,119.05,119.08,881
20110301|2011-01-10 12:30,10,119.07,119.09,119.06,119.07,419
20110301|2011-01-10 13:00,10,119.07,119.13,119.07,119.12,768
20110301|2011-01-10 13:30,10,119.12,119.12,119.08,119.1,830
20110301|2011-01-10 14:00,10,119.09,119.12,119.09,119.12,317
20110301|2011-01-10 14:30,10,119.12,119.12,119.08,119.09,420
20110301|2011-01-11 01:00,11,119.06,119.11,119.03,119.1,7155
20110301|2011-01-11 01:30,11,119.1,119.14,119.1,119.13,7046
20110301|2011-01-11 02:00,11,119.13,119.13,119.08,119.1,9251
20110301|2011-01-11 02:30,11,119.11,119.2,119.1,119.11,23752
20110301|2011-01-11 03:00,11,119.11,119.19,119.1,119.16,17641
20110301|2011-01-11 03:30,11,119.15,119.22,119.15,119.21,15710
20110301|2011-01-11 04:00,11,119.21,119.29,119.18,119.25,26689
20110301|2011-01-11 04:30,11,119.25,119.26,119.16,119.16,15666
20110301|2011-01-11 05:00,11,119.16,119.22,119.13,119.17,19923
20110301|2011-01-11 05:30,11,119.16,119.2,119.15,119.18,16294
20110301|2011-01-11 06:00,11,119.17,119.19,119.15,119.18,7487
20110301|2011-01-11 06:30,11,119.17,119.23,119.17,119.22,8546
20110301|2011-01-11 07:00,11,119.23,119.23,119.18,119.2,18189
20110301|2011-01-11 07:30,11,119.2,119.23,119.19,119.21,15277
20110301|2011-01-11 08:00,11,119.22,119.27,119.2,119.21,17269
20110301|2011-01-11 08:30,11,119.21,119.23,119.15,119.17,25209
20110301|2011-01-11 09:00,11,119.17,119.17,118.97,119,53145
20110301|2011-01-11 09:30,11,118.99,119.02,118.9,118.92,35107
20110301|2011-01-11 10:00,11,118.92,118.94,118.84,118.93,31455
20110301|2011-01-11 10:30,11,118.92,118.95,118.85,118.87,10573
20110301|2011-01-11 11:00,11,118.87,118.91,118.87,118.9,6391
20110301|2011-01-11 11:30,11,118.91,118.96,118.9,118.94,3252
20110301|2011-01-11 12:00,11,118.94,118.98,118.89,118.94,1348
20110301|2011-01-11 12:30,11,118.95,118.99,118.95,118.98,505
20110301|2011-01-11 13:00,11,118.98,118.99,118.95,118.95,602
20110301|2011-01-11 13:30,11,118.95,118.96,118.93,118.94,212
20110301|2011-01-11 14:00,11,118.94,118.94,118.91,118.93,248
20110301|2011-01-11 14:30,11,118.92,118.97,118.92,118.96,539
20110301|2011-01-12 01:00,12,118.96,118.96,118.89,118.94,9602
20110301|2011-01-12 01:30,12,118.92,118.94,118.8,118.82,23681
20110301|2011-01-12 02:00,12,118.83,118.83,118.71,118.75,39423
20110301|2011-01-12 02:30,12,118.75,118.81,118.74,118.77,25083
20110301|2011-01-12 03:00,12,118.76,118.8,118.66,118.66,40748
20110301|2011-01-12 03:30,12,118.66,118.71,118.63,118.67,43426
20110301|2011-01-12 04:00,12,118.68,118.7,118.64,118.69,34835
20110301|2011-01-12 04:30,12,118.7,118.78,118.64,118.77,31569
20110301|2011-01-12 05:00,12,118.77,118.77,118.53,118.6,59407
20110301|2011-01-12 05:30,12,118.6,118.6,118.54,118.6,16094
20110301|2011-01-12 06:00,12,118.59,118.61,118.55,118.58,13962
20110301|2011-01-12 06:30,12,118.57,118.61,118.5,118.53,23233
20110301|2011-01-12 07:00,12,118.53,118.56,118.45,118.5,29294
20110301|2011-01-12 07:30,12,118.5,118.59,118.49,118.55,35344
20110301|2011-01-12 08:00,12,118.55,118.58,118.48,118.5,15417
20110301|2011-01-12 08:30,12,118.49,118.52,118.38,118.41,32837
20110301|2011-01-12 09:00,12,118.41,118.47,118.34,118.35,38289
20110301|2011-01-12 09:30,12,118.36,118.42,118.3,118.3,32036
20110301|2011-01-12 10:00,12,118.3,118.34,118.27,118.3,32493
20110301|2011-01-12 10:30,12,118.29,118.35,118.28,118.33,13384
20110301|2011-01-12 11:00,12,118.32,118.32,118.28,118.29,4522
20110301|2011-01-12 11:30,12,118.3,118.33,118.29,118.32,4217
20110301|2011-01-12 12:00,12,118.32,118.34,118.28,118.29,5374
20110301|2011-01-12 12:30,12,118.29,118.33,118.29,118.31,1432
20110301|2011-01-12 13:00,12,118.31,118.33,118.29,118.32,713
20110301|2011-01-12 13:30,12,118.33,118.37,118.33,118.37,663
20110301|2011-01-12 14:00,12,118.36,118.38,118.36,118.38,1036
20110301|2011-01-12 14:30,12,118.36,118.38,118.35,118.35,555
20110301|2011-01-13 01:00,13,118.34,118.36,118.3,118.3,12728
20110301|2011-01-13 01:30,13,118.29,118.35,118.24,118.31,16488
20110301|2011-01-13 02:00,13,118.32,118.36,118.27,118.34,17354
20110301|2011-01-13 02:30,13,118.34,118.4,118.34,118.38,22494
20110301|2011-01-13 03:00,13,118.37,118.39,118.33,118.34,22236
20110301|2011-01-13 03:30,13,118.35,118.45,118.32,118.44,33640
20110301|2011-01-13 04:00,13,118.45,118.47,118.4,118.41,26250
20110301|2011-01-13 04:30,13,118.42,118.44,118.37,118.44,20293
20110301|2011-01-13 05:00,13,118.44,118.44,118.37,118.39,8228
20110301|2011-01-13 05:30,13,118.39,118.43,118.38,118.41,10253
20110301|2011-01-13 06:00,13,118.41,118.43,118.33,118.38,18540
20110301|2011-01-13 06:30,13,118.38,118.42,118.35,118.41,10218
20110301|2011-01-13 07:00,13,118.4,118.43,118.38,118.4,11991
20110301|2011-01-13 07:30,13,118.41,118.46,118.04,118.06,93745
20110301|2011-01-13 08:00,13,118.06,118.15,117.94,117.94,68892
20110301|2011-01-13 08:30,13,117.94,117.99,117.84,117.94,67288
20110301|2011-01-13 09:00,13,117.94,118.03,117.91,117.91,34958
20110301|2011-01-13 09:30,13,117.91,118.01,117.91,117.99,38498
20110301|2011-01-13 10:00,13,118,118.1,117.99,118.01,30363
20110301|2011-01-13 10:30,13,118.01,118.02,117.88,117.93,26800
20110301|2011-01-13 11:00,13,117.92,118,117.91,117.99,8539
20110301|2011-01-13 11:30,13,117.99,118,117.94,117.99,4637
20110301|2011-01-13 12:00,13,117.99,118.01,117.88,117.95,5300
20110301|2011-01-13 12:30,13,117.94,117.98,117.92,117.97,1114
20110301|2011-01-13 13:00,13,117.97,117.99,117.94,117.99,795
20110301|2011-01-13 13:30,13,117.98,117.98,117.92,117.95,1207
20110301|2011-01-13 14:00,13,117.94,117.94,117.88,117.89,1670
20110301|2011-01-13 14:30,13,117.89,117.91,117.88,117.91,573
20110301|2011-01-14 01:00,14,117.86,118.02,117.85,118.01,18455
20110301|2011-01-14 01:30,14,118.01,118.02,117.81,117.88,25828
20110301|2011-01-14 02:00,14,117.89,117.89,117.77,117.85,35937
20110301|2011-01-14 02:30,14,117.85,117.95,117.82,117.86,29450
20110301|2011-01-14 03:00,14,117.86,117.9,117.8,117.82,27009
20110301|2011-01-14 03:30,14,117.81,117.83,117.68,117.8,48242
20110301|2011-01-14 04:00,14,117.8,117.86,117.79,117.83,23697
20110301|2011-01-14 04:30,14,117.83,117.85,117.78,117.8,19120
20110301|2011-01-14 05:00,14,117.8,117.85,117.78,117.81,21470
20110301|2011-01-14 05:30,14,117.82,117.85,117.76,117.84,18991
20110301|2011-01-14 06:00,14,117.84,117.89,117.81,117.88,20635
20110301|2011-01-14 06:30,14,117.88,117.92,117.88,117.9,16699
20110301|2011-01-14 07:00,14,117.9,117.91,117.82,117.85,15153
20110301|2011-01-14 07:30,14,117.85,117.91,117.82,117.87,28451
20110301|2011-01-14 08:00,14,117.86,117.99,117.84,117.94,33879
20110301|2011-01-14 08:30,14,117.95,117.96,117.88,117.93,26013
20110301|2011-01-14 09:00,14,117.93,118.04,117.92,118.02,33582
20110301|2011-01-14 09:30,14,118.02,118.03,117.91,117.91,23914
20110301|2011-01-14 10:00,14,117.92,117.92,117.84,117.84,25031
20110301|2011-01-14 10:30,14,117.84,117.87,117.82,117.87,11723
20110301|2011-01-14 11:00,14,117.87,117.9,117.85,117.89,4150
20110301|2011-01-14 11:30,14,117.89,117.89,117.81,117.83,3567
20110301|2011-01-14 12:00,14,117.82,117.83,117.8,117.81,1649
20110301|2011-01-14 12:30,14,117.81,117.82,117.79,117.81,1811
20110301|2011-01-14 13:00,14,117.8,117.83,117.8,117.82,204
20110301|2011-01-14 13:30,14,117.81,117.84,117.8,117.82,293
20110301|2011-01-14 14:00,14,117.82,117.84,117.81,117.81,249
20110301|2011-01-14 14:30,14,117.81,117.83,117.8,117.82,340
20110301|2011-01-17 01:00,17,117.73,117.81,117.69,117.74,16986
20110301|2011-01-17 01:30,17,117.73,117.75,117.63,117.67,14542
20110301|2011-01-17 02:00,17,117.67,117.73,117.6,117.71,31797
20110301|2011-01-17 02:30,17,117.72,117.81,117.72,117.79,20089
20110301|2011-01-17 03:00,17,117.78,117.88,117.76,117.88,26550
20110301|2011-01-17 03:30,17,117.88,118,117.85,117.96,38128
20110301|2011-01-17 04:00,17,117.96,118.02,117.96,117.98,20870
20110301|2011-01-17 04:30,17,117.98,118.04,117.96,118.02,16280
20110301|2011-01-17 05:00,17,118.03,118.03,117.98,117.99,8715
20110301|2011-01-17 05:30,17,117.98,118.05,117.98,118,12509
20110301|2011-01-17 06:00,17,118.01,118.04,118,118,8154
20110301|2011-01-17 06:30,17,118.01,118.01,117.95,117.95,14418
20110301|2011-01-17 07:00,17,117.96,118.02,117.95,118,11706
20110301|2011-01-17 07:30,17,118,118.03,117.99,118.02,11648
20110301|2011-01-17 08:00,17,118.02,118.05,117.99,118.01,14284
20110301|2011-01-17 08:30,17,118.02,118.02,117.96,117.96,12195
20110301|2011-01-17 09:00,17,117.96,117.97,117.9,117.94,12635
20110301|2011-01-17 09:30,17,117.94,117.97,117.9,117.91,16145
20110301|2011-01-17 10:00,17,117.9,117.94,117.9,117.92,8926
20110301|2011-01-17 10:30,17,117.91,117.93,117.89,117.9,4639
20110301|2011-01-17 11:00,17,117.9,117.93,117.89,117.92,1742
20110301|2011-01-17 11:30,17,117.92,117.94,117.89,117.92,3736
20110301|2011-01-17 12:00,17,117.92,117.92,117.9,117.91,487
20110301|2011-01-17 12:30,17,117.91,117.91,117.89,117.9,39
20110301|2011-01-17 13:00,17,117.89,117.9,117.89,117.9,22
20110301|2011-01-17 13:30,17,117.9,117.9,117.9,117.9,1
20110301|2011-01-17 14:00,17,117.9,117.9,117.89,117.89,6
20110301|2011-01-17 14:30,17,117.89,117.9,117.87,117.87,386
20110301|2011-01-18 01:00,18,117.88,117.9,117.76,117.78,11925
20110301|2011-01-18 01:30,18,117.78,117.8,117.72,117.75,15166
20110301|2011-01-18 02:00,18,117.76,117.76,117.62,117.63,37953
20110301|2011-01-18 02:30,18,117.64,117.72,117.6,117.66,22571
20110301|2011-01-18 03:00,18,117.66,117.67,117.6,117.65,19694
20110301|2011-01-18 03:30,18,117.64,117.64,117.57,117.63,30174
20110301|2011-01-18 04:00,18,117.62,117.71,117.56,117.63,46390
20110301|2011-01-18 04:30,18,117.64,117.67,117.58,117.64,31131
20110301|2011-01-18 05:00,18,117.65,117.72,117.62,117.69,24397
20110301|2011-01-18 05:30,18,117.69,117.69,117.59,117.61,14386
20110301|2011-01-18 06:00,18,117.61,117.68,117.55,117.67,15935
20110301|2011-01-18 06:30,18,117.67,117.74,117.64,117.67,26734
20110301|2011-01-18 07:00,18,117.67,117.72,117.67,117.71,18152
20110301|2011-01-18 07:30,18,117.71,117.73,117.65,117.68,15080
20110301|2011-01-18 08:00,18,117.68,117.7,117.47,117.53,40891
20110301|2011-01-18 08:30,18,117.54,117.59,117.48,117.58,46696
20110301|2011-01-18 09:00,18,117.58,117.58,117.47,117.49,39798
20110301|2011-01-18 09:30,18,117.49,117.61,117.46,117.6,26298
20110301|2011-01-18 10:00,18,117.59,117.6,117.48,117.54,29791
20110301|2011-01-18 10:30,18,117.53,117.6,117.51,117.59,11556
20110301|2011-01-18 11:00,18,117.59,117.66,117.58,117.64,13383
20110301|2011-01-18 11:30,18,117.65,117.68,117.64,117.66,6129
20110301|2011-01-18 12:00,18,117.66,117.68,117.66,117.67,1058
20110301|2011-01-18 12:30,18,117.67,117.7,117.67,117.69,849
20110301|2011-01-18 13:00,18,117.69,117.7,117.68,117.69,228
20110301|2011-01-18 13:30,18,117.68,117.71,117.67,117.68,867
20110301|2011-01-18 14:00,18,117.69,117.69,117.68,117.69,94
20110301|2011-01-18 14:30,18,117.69,117.71,117.67,117.68,596
20110301|2011-01-19 01:00,19,117.56,117.7,117.56,117.68,16298
20110301|2011-01-19 01:30,19,117.68,117.71,117.65,117.68,14017
20110301|2011-01-19 02:00,19,117.68,117.76,117.67,117.73,23433
20110301|2011-01-19 02:30,19,117.73,117.73,117.66,117.68,22523
20110301|2011-01-19 03:00,19,117.68,117.73,117.67,117.7,13513
20110301|2011-01-19 03:30,19,117.7,117.72,117.64,117.64,13666
20110301|2011-01-19 04:00,19,117.64,117.66,117.54,117.54,37034
20110301|2011-01-19 04:30,19,117.55,117.59,117.46,117.54,35215
20110301|2011-01-19 05:00,19,117.55,117.63,117.53,117.63,22380
20110301|2011-01-19 05:30,19,117.64,117.65,117.54,117.57,17715
20110301|2011-01-19 06:00,19,117.57,117.58,117.55,117.56,15122
20110301|2011-01-19 06:30,19,117.56,117.61,117.55,117.56,11735
20110301|2011-01-19 07:00,19,117.56,117.65,117.54,117.62,21604
20110301|2011-01-19 07:30,19,117.63,117.64,117.56,117.58,25871
20110301|2011-01-19 08:00,19,117.58,117.64,117.58,117.63,17386
20110301|2011-01-19 08:30,19,117.62,117.69,117.6,117.63,27416
20110301|2011-01-19 09:00,19,117.64,117.66,117.56,117.65,23002
20110301|2011-01-19 09:30,19,117.64,117.67,117.61,117.63,17236
20110301|2011-01-19 10:00,19,117.64,117.69,117.63,117.63,27144
20110301|2011-01-19 10:30,19,117.64,117.69,117.62,117.68,15570
20110301|2011-01-19 11:00,19,117.68,117.69,117.64,117.65,6898
20110301|2011-01-19 11:30,19,117.66,117.68,117.63,117.65,4188
20110301|2011-01-19 12:00,19,117.65,117.66,117.61,117.62,3773
20110301|2011-01-19 12:30,19,117.62,117.64,117.61,117.64,712
20110301|2011-01-19 13:00,19,117.63,117.65,117.63,117.64,561
20110301|2011-01-19 13:30,19,117.64,117.65,117.63,117.65,479
20110301|2011-01-19 14:00,19,117.66,117.67,117.66,117.67,205
20110301|2011-01-19 14:30,19,117.67,117.68,117.65,117.66,430
20110301|2011-01-20 01:00,20,117.72,117.75,117.67,117.67,16226
20110301|2011-01-20 01:30,20,117.68,117.69,117.56,117.56,18833
20110301|2011-01-20 02:00,20,117.57,117.61,117.53,117.59,29756
20110301|2011-01-20 02:30,20,117.6,117.61,117.54,117.54,21905
20110301|2011-01-20 03:00,20,117.54,117.56,117.51,117.54,37668
20110301|2011-01-20 03:30,20,117.53,117.56,117.51,117.51,53923
20110301|2011-01-20 04:00,20,117.52,117.61,117.5,117.59,30233
20110301|2011-01-20 04:30,20,117.6,117.6,117.49,117.52,45288
20110301|2011-01-20 05:00,20,117.52,117.56,117.43,117.48,26612
20110301|2011-01-20 05:30,20,117.48,117.51,117.38,117.42,28789
20110301|2011-01-20 06:00,20,117.43,117.44,117.3,117.37,36610
20110301|2011-01-20 06:30,20,117.37,117.38,117.25,117.32,36365
20110301|2011-01-20 07:00,20,117.32,117.33,117.29,117.33,18277
20110301|2011-01-20 07:30,20,117.33,117.33,117.15,117.24,53226
20110301|2011-01-20 08:00,20,117.24,117.28,117.2,117.25,30682
20110301|2011-01-20 08:30,20,117.24,117.26,117.15,117.17,33499
20110301|2011-01-20 09:00,20,117.16,117.16,117.04,117.09,49042
20110301|2011-01-20 09:30,20,117.09,117.13,117.03,117.09,31552
20110301|2011-01-20 10:00,20,117.1,117.21,117.1,117.21,29596
20110301|2011-01-20 10:30,20,117.2,117.25,117.17,117.19,16030
20110301|2011-01-20 11:00,20,117.18,117.2,117.17,117.19,4081
20110301|2011-01-20 11:30,20,117.19,117.22,117.17,117.19,2665
20110301|2011-01-20 12:00,20,117.19,117.19,117.03,117.05,5387
20110301|2011-01-20 12:30,20,117.05,117.08,117.04,117.04,887
20110301|2011-01-20 13:00,20,117.05,117.08,117.04,117.06,493
20110301|2011-01-20 13:30,20,117.05,117.08,117.05,117.06,493
20110301|2011-01-20 14:00,20,117.06,117.07,117.06,117.06,402
20110301|2011-01-20 14:30,20,117.06,117.13,117.05,117.12,478
20110301|2011-01-21 01:00,21,117.1,117.14,117.08,117.13,9917
20110301|2011-01-21 01:30,21,117.14,117.18,117.09,117.1,10765
20110301|2011-01-21 02:00,21,117.11,117.13,116.99,117.1,34799
20110301|2011-01-21 02:30,21,117.1,117.12,117.03,117.03,23331
20110301|2011-01-21 03:00,21,117.03,117.16,117.01,117.11,28442
20110301|2011-01-21 03:30,21,117.11,117.14,117.03,117.05,20518
20110301|2011-01-21 04:00,21,117.05,117.13,117.04,117.08,21199
20110301|2011-01-21 04:30,21,117.09,117.14,117.08,117.11,22012
20110301|2011-01-21 05:00,21,117.11,117.14,117.07,117.09,14440
20110301|2011-01-21 05:30,21,117.08,117.09,117.01,117.05,22076
20110301|2011-01-21 06:00,21,117.06,117.1,117.04,117.08,18086
20110301|2011-01-21 06:30,21,117.08,117.12,117.01,117.03,14927
20110301|2011-01-21 07:00,21,117.04,117.1,117.03,117.08,12977
20110301|2011-01-21 07:30,21,117.08,117.13,117.07,117.1,15521
20110301|2011-01-21 08:00,21,117.09,117.1,116.98,117,22716
20110301|2011-01-21 08:30,21,117.01,117.02,116.92,116.94,29994
20110301|2011-01-21 09:00,21,116.94,117.04,116.92,117.02,29728
20110301|2011-01-21 09:30,21,117.01,117.07,116.97,117.03,21773
20110301|2011-01-21 10:00,21,117.04,117.09,117,117.04,22856
20110301|2011-01-21 10:30,21,117.04,117.05,116.99,117.02,11830
20110301|2011-01-21 11:00,21,117.02,117.06,117.01,117.02,6986
20110301|2011-01-21 11:30,21,117.02,117.03,116.98,117.03,5623
20110301|2011-01-21 12:00,21,117.02,117.03,117,117.02,314
20110301|2011-01-21 12:30,21,117.02,117.05,117.01,117.03,395
20110301|2011-01-21 13:00,21,117.03,117.03,117.01,117.03,427
20110301|2011-01-21 13:30,21,117.02,117.05,117.02,117.04,189
20110301|2011-01-21 14:00,21,117.04,117.04,117.03,117.03,64
20110301|2011-01-21 14:30,21,117.03,117.06,117.03,117.03,526
20110301|2011-01-24 01:00,24,116.94,117.04,116.93,117.01,10748
20110301|2011-01-24 01:30,24,117.01,117.04,116.97,116.99,6184
20110301|2011-01-24 02:00,24,116.99,117.01,116.9,116.99,20053
20110301|2011-01-24 02:30,24,117,117.1,117,117.09,23798
20110301|2011-01-24 03:00,24,117.09,117.15,117.07,117.1,23080
20110301|2011-01-24 03:30,24,117.1,117.11,117.03,117.04,18021
20110301|2011-01-24 04:00,24,117.05,117.07,117.03,117.06,14429
20110301|2011-01-24 04:30,24,117.06,117.08,117.02,117.02,14633
20110301|2011-01-24 05:00,24,117.02,117.05,116.98,117.05,28242
20110301|2011-01-24 05:30,24,117.05,117.08,117.04,117.06,13275
20110301|2011-01-24 06:00,24,117.06,117.09,117.04,117.05,6498
20110301|2011-01-24 06:30,24,117.05,117.07,117.02,117.06,11852
20110301|2011-01-24 07:00,24,117.06,117.06,117.01,117.02,10679
20110301|2011-01-24 07:30,24,117.02,117.04,117.01,117.01,15379
20110301|2011-01-24 08:00,24,117,117.18,117,117.17,37378
20110301|2011-01-24 08:30,24,117.16,117.17,117.03,117.11,44138
20110301|2011-01-24 09:00,24,117.11,117.14,117.09,117.11,23559
20110301|2011-01-24 09:30,24,117.11,117.17,117.1,117.14,20893
20110301|2011-01-24 10:00,24,117.14,117.27,117.13,117.21,39209
20110301|2011-01-24 10:30,24,117.21,117.25,117.18,117.25,13814
20110301|2011-01-24 11:00,24,117.24,117.25,117.2,117.21,5681
20110301|2011-01-24 11:30,24,117.21,117.25,117.21,117.23,2512
20110301|2011-01-24 12:00,24,117.22,117.25,117.22,117.23,1605
20110301|2011-01-24 12:30,24,117.23,117.23,117.2,117.22,998
20110301|2011-01-24 13:00,24,117.21,117.21,117.19,117.19,538
20110301|2011-01-24 13:30,24,117.2,117.21,117.19,117.2,248
20110301|2011-01-24 14:00,24,117.21,117.21,117.2,117.21,131
20110301|2011-01-24 14:30,24,117.21,117.21,117.16,117.18,430
20110301|2011-01-25 01:00,25,117.13,117.16,117.11,117.12,11002
20110301|2011-01-25 01:30,25,117.12,117.2,117.09,117.19,13547
20110301|2011-01-25 02:00,25,117.2,117.25,117.15,117.25,32767
20110301|2011-01-25 02:30,25,117.24,117.32,117.19,117.26,37666
20110301|2011-01-25 03:00,25,117.25,117.26,117.18,117.22,33853
20110301|2011-01-25 03:30,25,117.23,117.39,117.22,117.38,60463
20110301|2011-01-25 04:00,25,117.38,117.39,117.26,117.32,41046
20110301|2011-01-25 04:30,25,117.32,117.35,117.27,117.31,38157
20110301|2011-01-25 05:00,25,117.31,117.36,117.27,117.29,25021
20110301|2011-01-25 05:30,25,117.28,117.32,117.27,117.28,16034
20110301|2011-01-25 06:00,25,117.28,117.3,117.26,117.29,11106
20110301|2011-01-25 06:30,25,117.29,117.34,117.28,117.33,12379
20110301|2011-01-25 07:00,25,117.33,117.39,117.3,117.36,22931
20110301|2011-01-25 07:30,25,117.36,117.45,117.36,117.38,38987
20110301|2011-01-25 08:00,25,117.38,117.42,117.31,117.32,29910
20110301|2011-01-25 08:30,25,117.31,117.34,117.24,117.24,28797
20110301|2011-01-25 09:00,25,117.25,117.27,117.17,117.21,45481
20110301|2011-01-25 09:30,25,117.21,117.24,117.11,117.17,40965
20110301|2011-01-25 10:00,25,117.17,117.24,117.16,117.19,29184
20110301|2011-01-25 10:30,25,117.2,117.24,117.18,117.23,19297
20110301|2011-01-25 11:00,25,117.23,117.25,117.21,117.22,6878
20110301|2011-01-25 11:30,25,117.22,117.25,117.21,117.24,3860
20110301|2011-01-25 12:00,25,117.24,117.31,117.24,117.3,4072
20110301|2011-01-25 12:30,25,117.29,117.34,117.28,117.34,1633
20110301|2011-01-25 13:00,25,117.35,117.36,117.32,117.34,1115
20110301|2011-01-25 13:30,25,117.33,117.33,117.32,117.32,387
20110301|2011-01-25 14:00,25,117.32,117.32,117.31,117.31,41
20110301|2011-01-25 14:30,25,117.33,117.33,117.3,117.3,224
20110301|2011-01-26 01:00,26,117.17,117.22,117.16,117.19,10191
20110301|2011-01-26 01:30,26,117.18,117.26,117.18,117.24,10249
20110301|2011-01-26 02:00,26,117.24,117.26,117.17,117.24,15910
20110301|2011-01-26 02:30,26,117.23,117.29,117.18,117.21,22693
20110301|2011-01-26 03:00,26,117.21,117.22,117.09,117.1,42985
20110301|2011-01-26 03:30,26,117.1,117.1,117,117.03,55939
20110301|2011-01-26 04:00,26,117.02,117.09,116.96,117,52917
20110301|2011-01-26 04:30,26,117,117.03,116.92,116.99,52479
20110301|2011-01-26 05:00,26,117,117,116.96,116.98,12161
20110301|2011-01-26 05:30,26,116.98,117.01,116.96,116.99,18049
20110301|2011-01-26 06:00,26,116.99,117.05,116.99,117.02,10462
20110301|2011-01-26 06:30,26,117.02,117.03,116.96,117.02,17682
20110301|2011-01-26 07:00,26,117.01,117.03,116.96,116.99,22290
20110301|2011-01-26 07:30,26,116.99,117.03,116.96,116.98,23857
20110301|2011-01-26 08:00,26,116.98,117.08,116.98,117.02,36602
20110301|2011-01-26 08:30,26,117.01,117.03,116.95,117,25514
20110301|2011-01-26 09:00,26,117,117,116.92,116.97,27767
20110301|2011-01-26 09:30,26,116.96,117.01,116.92,116.99,21516
20110301|2011-01-26 10:00,26,116.99,116.99,116.91,116.94,21668
20110301|2011-01-26 10:30,26,116.95,116.96,116.91,116.92,9904
20110301|2011-01-26 11:00,26,116.92,116.92,116.85,116.87,12893
20110301|2011-01-26 11:30,26,116.87,116.9,116.86,116.88,9071
20110301|2011-01-26 12:00,26,116.87,116.93,116.86,116.93,4126
20110301|2011-01-26 12:30,26,116.92,116.92,116.89,116.9,388
20110301|2011-01-26 13:00,26,116.9,116.99,116.89,116.89,2565
20110301|2011-01-26 13:30,26,116.89,116.91,116.87,116.88,663
20110301|2011-01-26 14:00,26,116.88,116.9,116.87,116.9,214
20110301|2011-01-26 14:30,26,116.89,116.9,116.88,116.88,200
20110301|2011-01-27 01:00,27,116.89,116.9,116.71,116.76,28688
20110301|2011-01-27 01:30,27,116.76,116.89,116.74,116.85,22972
20110301|2011-01-27 02:00,27,116.84,116.96,116.83,116.94,43246
20110301|2011-01-27 02:30,27,116.94,116.96,116.9,116.9,26183
20110301|2011-01-27 03:00,27,116.9,116.92,116.79,116.83,36441
20110301|2011-01-27 03:30,27,116.83,116.91,116.79,116.88,33982
20110301|2011-01-27 04:00,27,116.88,116.91,116.83,116.83,27548
20110301|2011-01-27 04:30,27,116.83,116.83,116.58,116.66,97464
20110301|2011-01-27 05:00,27,116.65,116.72,116.65,116.72,35164
20110301|2011-01-27 05:30,27,116.72,116.78,116.65,116.67,27727
20110301|2011-01-27 06:00,27,116.68,116.69,116.64,116.66,19695
20110301|2011-01-27 06:30,27,116.66,116.67,116.6,116.62,19182
20110301|2011-01-27 07:00,27,116.61,116.65,116.57,116.6,27586
20110301|2011-01-27 07:30,27,116.61,116.76,116.61,116.73,56945
20110301|2011-01-27 08:00,27,116.73,116.79,116.71,116.72,31747
20110301|2011-01-27 08:30,27,116.73,116.74,116.68,116.7,22809
20110301|2011-01-27 09:00,27,116.71,116.76,116.66,116.67,27210
20110301|2011-01-27 09:30,27,116.68,116.68,116.57,116.61,32128
20110301|2011-01-27 10:00,27,116.61,116.67,116.61,116.67,18990
20110301|2011-01-27 10:30,27,116.68,116.72,116.67,116.71,13120
20110301|2011-01-27 11:00,27,116.7,116.71,116.68,116.7,3741
20110301|2011-01-27 11:30,27,116.7,116.75,116.69,116.73,3504
20110301|2011-01-27 12:00,27,116.73,116.77,116.7,116.73,3671
20110301|2011-01-27 12:30,27,116.73,116.76,116.72,116.75,322
20110301|2011-01-27 13:00,27,116.74,116.8,116.74,116.79,1131
20110301|2011-01-27 13:30,27,116.79,116.79,116.74,116.75,533
20110301|2011-01-27 14:00,27,116.76,116.77,116.75,116.75,238
20110301|2011-01-27 14:30,27,116.76,116.79,116.74,116.79,392
20110301|2011-01-28 01:00,28,116.77,116.83,116.74,116.8,13315
20110301|2011-01-28 01:30,28,116.8,116.83,116.75,116.77,11484
20110301|2011-01-28 02:00,28,116.77,116.85,116.75,116.84,25321
20110301|2011-01-28 02:30,28,116.83,116.84,116.76,116.78,16995
20110301|2011-01-28 03:00,28,116.79,116.83,116.78,116.79,21976
20110301|2011-01-28 03:30,28,116.79,116.8,116.71,116.73,20360
20110301|2011-01-28 04:00,28,116.74,116.74,116.65,116.69,23669
20110301|2011-01-28 04:30,28,116.69,116.76,116.68,116.73,15187
20110301|2011-01-28 05:00,28,116.74,116.74,116.68,116.72,7747
20110301|2011-01-28 05:30,28,116.71,116.73,116.69,116.72,7988
20110301|2011-01-28 06:00,28,116.73,116.74,116.66,116.69,12385
20110301|2011-01-28 06:30,28,116.69,116.72,116.62,116.69,14721
20110301|2011-01-28 07:00,28,116.69,116.71,116.63,116.64,11466
20110301|2011-01-28 07:30,28,116.64,116.69,116.53,116.56,58012
20110301|2011-01-28 08:00,28,116.56,116.61,116.52,116.6,29145
20110301|2011-01-28 08:30,28,116.6,116.61,116.51,116.57,24520
20110301|2011-01-28 09:00,28,116.57,116.72,116.56,116.66,48593
20110301|2011-01-28 09:30,28,116.67,116.82,116.67,116.76,52626
20110301|2011-01-28 10:00,28,116.75,116.85,116.72,116.74,42341
20110301|2011-01-28 10:30,28,116.75,116.92,116.75,116.88,20308
20110301|2011-01-28 11:00,28,116.87,116.9,116.84,116.84,12528
20110301|2011-01-28 11:30,28,116.84,116.87,116.83,116.86,4089
20110301|2011-01-28 12:00,28,116.86,116.93,116.86,116.93,1070
20110301|2011-01-28 12:30,28,116.93,116.94,116.88,116.88,561
20110301|2011-01-28 13:00,28,116.88,116.89,116.87,116.87,259
20110301|2011-01-28 13:30,28,116.88,116.93,116.88,116.93,1309
20110301|2011-01-28 14:00,28,116.91,116.94,116.91,116.94,75
20110301|2011-01-28 14:30,28,116.94,116.94,116.9,116.91,556
20110301|2011-01-31 01:00,31,116.85,116.87,116.8,116.84,9929
20110301|2011-01-31 01:30,31,116.84,116.84,116.78,116.81,10591
20110301|2011-01-31 02:00,31,116.81,116.89,116.81,116.84,27300
20110301|2011-01-31 02:30,31,116.84,116.88,116.81,116.85,24337
20110301|2011-01-31 03:00,31,116.85,116.87,116.71,116.74,28329
20110301|2011-01-31 03:30,31,116.74,116.77,116.69,116.75,27828
20110301|2011-01-31 04:00,31,116.75,116.78,116.68,116.72,29226
20110301|2011-01-31 04:30,31,116.72,116.74,116.68,116.72,24292
20110301|2011-01-31 05:00,31,116.71,116.74,116.69,116.74,13664
20110301|2011-01-31 05:30,31,116.74,116.76,116.68,116.69,13350
20110301|2011-01-31 06:00,31,116.69,116.73,116.68,116.73,14301
20110301|2011-01-31 06:30,31,116.72,116.74,116.7,116.73,9492
20110301|2011-01-31 07:00,31,116.74,116.76,116.66,116.7,26560
20110301|2011-01-31 07:30,31,116.69,116.76,116.68,116.74,27092
20110301|2011-01-31 08:00,31,116.73,116.77,116.72,116.75,16190
20110301|2011-01-31 08:30,31,116.75,116.78,116.7,116.78,29253
20110301|2011-01-31 09:00,31,116.78,116.86,116.75,116.84,45626
20110301|2011-01-31 09:30,31,116.84,116.85,116.78,116.8,25243
20110301|2011-01-31 10:00,31,116.79,116.85,116.78,116.84,37454
20110301|2011-01-31 10:30,31,116.84,116.85,116.83,116.84,6571
20110301|2011-01-31 11:00,31,116.84,116.85,116.78,116.8,7376
20110301|2011-01-31 11:30,31,116.79,116.81,116.73,116.74,7914
20110301|2011-01-31 12:00,31,116.74,116.74,116.66,116.68,3258
20110301|2011-01-31 12:30,31,116.67,116.7,116.67,116.69,785
20110301|2011-01-31 13:00,31,116.69,116.73,116.69,116.71,483
20110301|2011-01-31 13:30,31,116.73,116.73,116.69,116.69,445
20110301|2011-01-31 14:00,31,116.69,116.69,116.68,116.69,227
20110301|2011-01-31 14:30,31,116.69,116.69,116.66,116.67,349
20110301|2011-02-01 01:00,1,116.65,116.71,116.63,116.7,10486
20110301|2011-02-01 01:30,1,116.7,116.71,116.63,116.66,19324
20110301|2011-02-01 02:00,1,116.66,116.78,116.65,116.77,32989
20110301|2011-02-01 02:30,1,116.78,116.82,116.75,116.78,29932
20110301|2011-02-01 03:00,1,116.78,116.81,116.74,116.74,30877
20110301|2011-02-01 03:30,1,116.75,116.76,116.7,116.71,25413
20110301|2011-02-01 04:00,1,116.72,116.8,116.65,116.77,39945
20110301|2011-02-01 04:30,1,116.77,116.8,116.7,116.7,30420
20110301|2011-02-01 05:00,1,116.7,116.73,116.66,116.67,20401
20110301|2011-02-01 05:30,1,116.66,116.69,116.58,116.64,30420
20110301|2011-02-01 06:00,1,116.64,116.66,116.62,116.63,18684
20110301|2011-02-01 06:30,1,116.64,116.7,116.6,116.63,24876
20110301|2011-02-01 07:00,1,116.63,116.65,116.57,116.64,42736
20110301|2011-02-01 07:30,1,116.64,116.65,116.6,116.64,21146
20110301|2011-02-01 08:00,1,116.64,116.67,116.58,116.6,24519
20110301|2011-02-01 08:30,1,116.6,116.63,116.58,116.61,23405
20110301|2011-02-01 09:00,1,116.59,116.59,116.47,116.56,56259
20110301|2011-02-01 09:30,1,116.55,116.6,116.52,116.54,28808
20110301|2011-02-01 10:00,1,116.54,116.59,116.52,116.57,19389
20110301|2011-02-01 10:30,1,116.57,116.59,116.55,116.57,8973
20110301|2011-02-01 11:00,1,116.58,116.59,116.54,116.58,5811
20110301|2011-02-01 11:30,1,116.58,116.62,116.57,116.59,3800
20110301|2011-02-01 12:00,1,116.59,116.62,116.59,116.6,1323
20110301|2011-02-01 12:30,1,116.61,116.62,116.59,116.6,363
20110301|2011-02-01 13:00,1,116.6,116.61,116.59,116.6,131
20110301|2011-02-01 13:30,1,116.6,116.6,116.57,116.58,452
20110301|2011-02-01 14:00,1,116.59,116.59,116.55,116.56,143
20110301|2011-02-01 14:30,1,116.56,116.58,116.55,116.57,214
20110301|2011-02-02 01:00,2,116.61,116.65,116.56,116.64,9127
20110301|2011-02-02 01:30,2,116.64,116.73,116.63,116.67,20600
20110301|2011-02-02 02:00,2,116.67,116.69,116.61,116.69,23155
20110301|2011-02-02 02:30,2,116.69,116.72,116.66,116.69,15954
20110301|2011-02-02 03:00,2,116.69,116.76,116.67,116.75,27400
20110301|2011-02-02 03:30,2,116.74,116.79,116.71,116.73,32477
20110301|2011-02-02 04:00,2,116.73,116.76,116.68,116.68,24577
20110301|2011-02-02 04:30,2,116.68,116.72,116.64,116.7,32949
20110301|2011-02-02 05:00,2,116.69,116.71,116.58,116.6,31234
20110301|2011-02-02 05:30,2,116.6,116.7,116.59,116.68,29944
20110301|2011-02-02 06:00,2,116.67,116.73,116.66,116.7,18640
20110301|2011-02-02 06:30,2,116.7,116.71,116.65,116.68,12468
20110301|2011-02-02 07:00,2,116.69,116.73,116.63,116.73,29660
20110301|2011-02-02 07:30,2,116.72,116.73,116.65,116.68,27572
20110301|2011-02-02 08:00,2,116.68,116.72,116.66,116.66,16815
20110301|2011-02-02 08:30,2,116.66,116.67,116.63,116.66,24453
20110301|2011-02-02 09:00,2,116.66,116.68,116.53,116.53,49058
20110301|2011-02-02 09:30,2,116.53,116.54,116.41,116.44,53204
20110301|2011-02-02 10:00,2,116.44,116.51,116.4,116.44,42138
20110301|2011-02-02 10:30,2,116.43,116.48,116.35,116.36,33010
20110301|2011-02-02 11:00,2,116.36,116.42,116.33,116.41,23593
20110301|2011-02-02 11:30,2,116.41,116.42,116.39,116.41,3362
20110301|2011-02-02 12:00,2,116.41,116.41,116.37,116.37,1491
20110301|2011-02-02 12:30,2,116.37,116.38,116.35,116.37,855
20110301|2011-02-02 13:00,2,116.37,116.39,116.36,116.37,610
20110301|2011-02-02 13:30,2,116.36,116.39,116.36,116.39,238
20110301|2011-02-02 14:00,2,116.38,116.38,116.36,116.36,218
20110301|2011-02-02 14:30,2,116.37,116.41,116.35,116.39,1240
20110301|2011-02-03 01:00,3,116.37,116.43,116.36,116.38,7513
20110301|2011-02-03 01:30,3,116.38,116.4,116.32,116.36,15193
20110301|2011-02-03 02:00,3,116.37,116.42,116.36,116.39,19415
20110301|2011-02-03 02:30,3,116.39,116.53,116.39,116.45,39193
20110301|2011-02-03 03:00,3,116.44,116.47,116.41,116.41,16805
20110301|2011-02-03 03:30,3,116.41,116.47,116.41,116.45,32815
20110301|2011-02-03 04:00,3,116.45,116.53,116.45,116.5,40640
20110301|2011-02-03 04:30,3,116.5,116.59,116.5,116.56,37068
20110301|2011-02-03 05:00,3,116.56,116.59,116.52,116.58,20877
20110301|2011-02-03 05:30,3,116.58,116.61,116.54,116.59,19409
20110301|2011-02-03 06:00,3,116.59,116.6,116.54,116.56,14577
20110301|2011-02-03 06:30,3,116.56,116.57,116.51,116.53,13143
20110301|2011-02-03 07:00,3,116.53,116.55,116.5,116.5,17870
20110301|2011-02-03 07:30,3,116.5,116.91,116.48,116.88,120830
20110301|2011-02-03 08:00,3,116.88,116.97,116.8,116.8,70290
20110301|2011-02-03 08:30,3,116.81,116.86,116.77,116.81,42338
20110301|2011-02-03 09:00,3,116.8,116.97,116.76,116.96,50506
20110301|2011-02-03 09:30,3,116.96,116.97,116.9,116.95,29953
20110301|2011-02-03 10:00,3,116.95,117.03,116.94,116.97,31581
20110301|2011-02-03 10:30,3,116.97,116.98,116.92,116.93,16524
20110301|2011-02-03 11:00,3,116.93,117,116.93,116.95,23877
20110301|2011-02-03 11:30,3,116.94,116.96,116.9,116.94,9360
20110301|2011-02-03 12:00,3,116.94,116.96,116.91,116.92,3264
20110301|2011-02-03 12:30,3,116.93,116.94,116.92,116.94,500
20110301|2011-02-03 13:00,3,116.93,116.93,116.91,116.92,472
20110301|2011-02-03 13:30,3,116.92,116.93,116.91,116.91,384
20110301|2011-02-03 14:00,3,116.91,116.93,116.91,116.92,1030
20110301|2011-02-03 14:30,3,116.92,116.92,116.89,116.89,541
20110301|2011-02-04 01:00,4,116.8,116.87,116.79,116.86,11401
20110301|2011-02-04 01:30,4,116.86,116.9,116.85,116.89,10241
20110301|2011-02-04 02:00,4,116.9,116.9,116.8,116.85,18879
20110301|2011-02-04 02:30,4,116.85,116.87,116.82,116.83,15607
20110301|2011-02-04 03:00,4,116.83,116.84,116.75,116.78,21248
20110301|2011-02-04 03:30,4,116.78,116.83,116.77,116.81,15646
20110301|2011-02-04 04:00,4,116.81,116.84,116.8,116.82,15692
20110301|2011-02-04 04:30,4,116.81,116.84,116.8,116.81,16721
20110301|2011-02-04 05:00,4,116.8,116.83,116.75,116.75,17316
20110301|2011-02-04 05:30,4,116.76,116.81,116.76,116.79,15959
20110301|2011-02-04 06:00,4,116.79,116.79,116.7,116.72,17888
20110301|2011-02-04 06:30,4,116.72,116.76,116.7,116.75,12020
20110301|2011-02-04 07:00,4,116.75,116.76,116.69,116.71,14335
20110301|2011-02-04 07:30,4,116.71,116.86,116.61,116.71,82524
20110301|2011-02-04 08:00,4,116.71,116.87,116.71,116.79,34305
20110301|2011-02-04 08:30,4,116.78,116.84,116.71,116.73,32182
20110301|2011-02-04 09:00,4,116.74,116.74,116.61,116.64,37582
20110301|2011-02-04 09:30,4,116.63,116.64,116.46,116.49,70013
20110301|2011-02-04 10:00,4,116.48,116.53,116.45,116.52,32022
20110301|2011-02-04 10:30,4,116.51,116.56,116.5,116.52,11726
20110301|2011-02-04 11:00,4,116.52,116.53,116.45,116.47,5808
20110301|2011-02-04 11:30,4,116.47,116.53,116.46,116.49,4316
20110301|2011-02-04 12:00,4,116.49,116.5,116.47,116.47,1662
20110301|2011-02-04 12:30,4,116.48,116.52,116.47,116.49,1316
20110301|2011-02-04 13:00,4,116.49,116.52,116.48,116.51,849
20110301|2011-02-04 13:30,4,116.51,116.52,116.47,116.51,125
20110301|2011-02-04 14:00,4,116.48,116.5,116.48,116.49,55
20110301|2011-02-04 14:30,4,116.5,116.5,116.47,116.48,205
20110301|2011-02-07 01:00,7,116.39,116.49,116.39,116.47,14911
20110301|2011-02-07 01:30,7,116.47,116.48,116.4,116.43,12352
20110301|2011-02-07 02:00,7,116.42,116.45,116.4,116.45,20129
20110301|2011-02-07 02:30,7,116.45,116.59,116.44,116.59,23283
20110301|2011-02-07 03:00,7,116.59,116.66,116.57,116.62,25680
20110301|2011-02-07 03:30,7,116.61,116.62,116.55,116.55,16653
20110301|2011-02-07 04:00,7,116.55,116.63,116.55,116.62,13722
20110301|2011-02-07 04:30,7,116.62,116.7,116.61,116.67,19484
20110301|2011-02-07 05:00,7,116.68,116.7,116.62,116.63,14146
20110301|2011-02-07 05:30,7,116.62,116.65,116.59,116.6,13929
20110301|2011-02-07 06:00,7,116.6,116.65,116.59,116.63,7259
20110301|2011-02-07 06:30,7,116.64,116.67,116.63,116.65,7624
20110301|2011-02-07 07:00,7,116.65,116.68,116.63,116.67,10577
20110301|2011-02-07 07:30,7,116.67,116.67,116.59,116.61,12888
20110301|2011-02-07 08:00,7,116.6,116.65,116.55,116.57,22354
20110301|2011-02-07 08:30,7,116.58,116.65,116.56,116.64,24230
20110301|2011-02-07 09:00,7,116.63,116.73,116.62,116.69,22027
20110301|2011-02-07 09:30,7,116.69,116.75,116.66,116.74,19300
20110301|2011-02-07 10:00,7,116.74,116.75,116.69,116.72,16815
20110301|2011-02-07 10:30,7,116.72,116.74,116.7,116.7,7765
20110301|2011-02-07 11:00,7,116.7,116.72,116.68,116.7,5743
20110301|2011-02-07 11:30,7,116.7,116.71,116.69,116.7,1240
20110301|2011-02-07 12:00,7,116.71,116.73,116.71,116.72,964
20110301|2011-02-07 12:30,7,116.72,116.75,116.71,116.73,1748
20110301|2011-02-07 13:00,7,116.74,116.75,116.74,116.74,1072
20110301|2011-02-07 13:30,7,116.75,116.76,116.74,116.76,148
20110301|2011-02-07 14:00,7,116.74,116.74,116.73,116.73,230
20110301|2011-02-07 14:30,7,116.74,116.74,116.72,116.72,226
20110301|2011-02-08 01:00,8,116.63,116.72,116.62,116.72,8682
20110301|2011-02-08 01:30,8,116.72,116.89,116.71,116.89,21143
20110301|2011-02-08 02:00,8,116.89,116.89,116.81,116.84,24142
20110301|2011-02-08 02:30,8,116.84,116.87,116.81,116.83,26677
20110301|2011-02-08 03:00,8,116.83,116.83,116.77,116.8,28644
20110301|2011-02-08 03:30,8,116.79,116.82,116.79,116.8,19242
20110301|2011-02-08 04:00,8,116.8,116.81,116.7,116.71,35616
20110301|2011-02-08 04:30,8,116.71,116.74,116.6,116.69,48685
20110301|2011-02-08 05:00,8,116.69,116.72,116.64,116.68,17627
20110301|2011-02-08 05:30,8,116.67,116.7,116.64,116.68,11096
20110301|2011-02-08 06:00,8,116.68,116.69,116.62,116.63,15623
20110301|2011-02-08 06:30,8,116.64,116.64,116.57,116.6,16281
20110301|2011-02-08 07:00,8,116.6,116.66,116.57,116.64,19627
20110301|2011-02-08 07:30,8,116.65,116.66,116.6,116.66,16659
20110301|2011-02-08 08:00,8,116.66,116.7,116.66,116.66,14933
20110301|2011-02-08 08:30,8,116.67,116.71,116.61,116.63,19841
20110301|2011-02-08 09:00,8,116.63,116.7,116.62,116.64,24609
20110301|2011-02-08 09:30,8,116.64,116.64,116.55,116.59,34195
20110301|2011-02-08 10:00,8,116.59,116.61,116.56,116.58,22098
20110301|2011-02-08 10:30,8,116.57,116.6,116.52,116.55,12368
20110301|2011-02-08 11:00,8,116.56,116.58,116.54,116.57,3630
20110301|2011-02-08 11:30,8,116.58,116.59,116.56,116.57,3864
20110301|2011-02-08 12:00,8,116.57,116.57,116.5,116.51,2650
20110301|2011-02-08 12:30,8,116.5,116.53,116.49,116.5,868
20110301|2011-02-08 13:00,8,116.51,116.51,116.49,116.5,232
20110301|2011-02-08 13:30,8,116.5,116.5,116.47,116.49,1477
20110301|2011-02-08 14:00,8,116.48,116.49,116.44,116.46,944
20110301|2011-02-08 14:30,8,116.46,116.48,116.45,116.48,556
20110301|2011-02-09 01:00,9,116.42,116.46,116.37,116.42,16443
20110301|2011-02-09 01:30,9,116.42,116.5,116.42,116.46,20675
20110301|2011-02-09 02:00,9,116.47,116.49,116.37,116.39,32266
20110301|2011-02-09 02:30,9,116.4,116.47,116.38,116.45,25288
20110301|2011-02-09 03:00,9,116.44,116.47,116.41,116.46,34263
20110301|2011-02-09 03:30,9,116.46,116.49,116.4,116.42,36660
20110301|2011-02-09 04:00,9,116.42,116.5,116.41,116.45,48248
20110301|2011-02-09 04:30,9,116.45,116.6,116.43,116.57,46098
20110301|2011-02-09 05:00,9,116.57,116.57,116.46,116.48,25724
20110301|2011-02-09 05:30,9,116.48,116.5,116.46,116.49,10018
20110301|2011-02-09 06:00,9,116.49,116.49,116.4,116.43,15796
20110301|2011-02-09 06:30,9,116.43,116.53,116.43,116.53,20784
20110301|2011-02-09 07:00,9,116.53,116.56,116.5,116.53,14157
20110301|2011-02-09 07:30,9,116.54,116.56,116.48,116.51,15856
20110301|2011-02-09 08:00,9,116.51,116.57,116.5,116.57,13852
20110301|2011-02-09 08:30,9,116.57,116.57,116.54,116.55,13568
20110301|2011-02-09 09:00,9,116.55,116.56,116.45,116.46,32037
20110301|2011-02-09 09:30,9,116.46,116.47,116.38,116.43,32831
20110301|2011-02-09 10:00,9,116.42,116.42,116.28,116.37,70459
20110301|2011-02-09 10:30,9,116.37,116.4,116.35,116.36,15112
20110301|2011-02-09 11:00,9,116.36,116.36,116.32,116.34,6795
20110301|2011-02-09 11:30,9,116.33,116.4,116.33,116.39,5581
20110301|2011-02-09 12:00,9,116.39,116.44,116.37,116.39,6513
20110301|2011-02-09 12:30,9,116.4,116.43,116.37,116.38,918
20110301|2011-02-09 13:00,9,116.38,116.45,116.38,116.45,979
20110301|2011-02-09 13:30,9,116.45,116.49,116.44,116.46,761
20110301|2011-02-09 14:00,9,116.45,116.48,116.45,116.47,354
20110301|2011-02-09 14:30,9,116.46,116.47,116.44,116.46,142
20110301|2011-02-10 01:00,10,116.48,116.5,116.44,116.46,12417
20110301|2011-02-10 01:30,10,116.46,116.48,116.4,116.41,11550
20110301|2011-02-10 02:00,10,116.4,116.54,116.4,116.52,25960
20110301|2011-02-10 02:30,10,116.53,116.62,116.52,116.57,39358
20110301|2011-02-10 03:00,10,116.57,116.77,116.55,116.74,44561
20110301|2011-02-10 03:30,10,116.74,116.74,116.64,116.66,30252
20110301|2011-02-10 04:00,10,116.66,116.66,116.53,116.57,35038
20110301|2011-02-10 04:30,10,116.57,116.6,116.54,116.58,13314
20110301|2011-02-10 05:00,10,116.57,116.59,116.56,116.57,11547
20110301|2011-02-10 05:30,10,116.57,116.57,116.5,116.52,22376
20110301|2011-02-10 06:00,10,116.51,116.59,116.49,116.52,32053
20110301|2011-02-10 06:30,10,116.52,116.53,116.49,116.51,26384
20110301|2011-02-10 07:00,10,116.5,116.54,116.44,116.46,24318
20110301|2011-02-10 07:30,10,116.45,116.47,116.35,116.38,53184
20110301|2011-02-10 08:00,10,116.38,116.44,116.37,116.42,22648
20110301|2011-02-10 08:30,10,116.43,116.48,116.4,116.42,22776
20110301|2011-02-10 09:00,10,116.41,116.5,116.41,116.48,22567
20110301|2011-02-10 09:30,10,116.47,116.53,116.47,116.51,46705
20110301|2011-02-10 10:00,10,116.51,116.51,116.4,116.45,43044
20110301|2011-02-10 10:30,10,116.45,116.46,116.42,116.45,9955
20110301|2011-02-10 11:00,10,116.45,116.46,116.42,116.45,8362
20110301|2011-02-10 11:30,10,116.45,116.46,116.39,116.42,5644
20110301|2011-02-10 12:00,10,116.42,116.45,116.4,116.44,1851
20110301|2011-02-10 12:30,10,116.45,116.46,116.44,116.45,243
20110301|2011-02-10 13:00,10,116.45,116.45,116.39,116.4,469
20110301|2011-02-10 13:30,10,116.4,116.41,116.36,116.38,931
20110301|2011-02-10 14:00,10,116.39,116.4,116.38,116.39,77
20110301|2011-02-10 14:30,10,116.4,116.41,116.38,116.4,396
20110301|2011-02-11 01:00,11,116.46,116.5,116.42,116.44,9119
20110301|2011-02-11 01:30,11,116.44,116.55,116.44,116.55,13731
20110301|2011-02-11 02:00,11,116.54,116.59,116.53,116.55,19003
20110301|2011-02-11 02:30,11,116.55,116.57,116.49,116.54,14907
20110301|2011-02-11 03:00,11,116.54,116.54,116.47,116.52,24527
20110301|2011-02-11 03:30,11,116.51,116.67,116.5,116.65,29014
20110301|2011-02-11 04:00,11,116.64,116.68,116.62,116.63,26102
20110301|2011-02-11 04:30,11,116.63,116.67,116.62,116.65,14645
20110301|2011-02-11 05:00,11,116.65,116.67,116.63,116.66,14374
20110301|2011-02-11 05:30,11,116.66,116.66,116.63,116.66,9938
20110301|2011-02-11 06:00,11,116.66,116.67,116.58,116.59,18307
20110301|2011-02-11 06:30,11,116.6,116.67,116.6,116.66,14906
20110301|2011-02-11 07:00,11,116.66,116.66,116.62,116.63,8655
20110301|2011-02-11 07:30,11,116.64,116.74,116.59,116.73,40217
20110301|2011-02-11 08:00,11,116.73,116.82,116.72,116.75,36902
20110301|2011-02-11 08:30,11,116.75,116.82,116.73,116.8,23891
20110301|2011-02-11 09:00,11,116.79,116.83,116.73,116.76,31471
20110301|2011-02-11 09:30,11,116.76,116.8,116.72,116.73,23190
20110301|2011-02-11 10:00,11,116.73,116.74,116.64,116.66,43574
20110301|2011-02-11 10:30,11,116.66,116.68,116.58,116.63,16340
20110301|2011-02-11 11:00,11,116.62,116.66,116.6,116.63,3670
20110301|2011-02-11 11:30,11,116.63,116.66,116.61,116.64,3127
20110301|2011-02-11 12:00,11,116.63,116.64,116.6,116.63,872
20110301|2011-02-11 12:30,11,116.63,116.63,116.62,116.63,106
20110301|2011-02-11 13:00,11,116.63,116.63,116.61,116.62,237
20110301|2011-02-11 13:30,11,116.62,116.62,116.58,116.6,488
20110301|2011-02-11 14:00,11,116.6,116.61,116.59,116.59,186
20110301|2011-02-11 14:30,11,116.59,116.65,116.59,116.65,390
20110301|2011-02-14 01:00,14,116.55,116.58,116.5,116.54,15157
20110301|2011-02-14 01:30,14,116.54,116.6,116.52,116.57,13995
20110301|2011-02-14 02:00,14,116.57,116.62,116.55,116.62,15911
20110301|2011-02-14 02:30,14,116.62,116.72,116.61,116.72,24133
20110301|2011-02-14 03:00,14,116.72,116.74,116.66,116.68,21028
20110301|2011-02-14 03:30,14,116.67,116.72,116.66,116.69,12476
20110301|2011-02-14 04:00,14,116.69,116.71,116.65,116.7,21086
20110301|2011-02-14 04:30,14,116.7,116.79,116.68,116.75,30202
20110301|2011-02-14 05:00,14,116.76,116.76,116.73,116.75,12053
20110301|2011-02-14 05:30,14,116.75,116.76,116.7,116.74,9464
20110301|2011-02-14 06:00,14,116.74,116.75,116.67,116.68,9446
20110301|2011-02-14 06:30,14,116.68,116.71,116.66,116.7,12565
20110301|2011-02-14 07:00,14,116.69,116.7,116.59,116.62,20585
20110301|2011-02-14 07:30,14,116.61,116.62,116.57,116.6,17273
20110301|2011-02-14 08:00,14,116.6,116.65,116.6,116.62,25611
20110301|2011-02-14 08:30,14,116.63,116.68,116.61,116.68,20369
20110301|2011-02-14 09:00,14,116.69,116.7,116.63,116.68,22487
20110301|2011-02-14 09:30,14,116.68,116.75,116.64,116.64,21562
20110301|2011-02-14 10:00,14,116.65,116.72,116.65,116.68,18208
20110301|2011-02-14 10:30,14,116.69,116.7,116.68,116.68,6060
20110301|2011-02-14 11:00,14,116.69,116.71,116.68,116.69,4214
20110301|2011-02-14 11:30,14,116.69,116.7,116.67,116.69,981
20110301|2011-02-14 12:00,14,116.68,116.7,116.68,116.69,787
20110301|2011-02-14 12:30,14,116.7,116.7,116.68,116.68,207
20110301|2011-02-14 13:00,14,116.69,116.7,116.69,116.7,78
20110301|2011-02-14 13:30,14,116.69,116.71,116.67,116.67,204
20110301|2011-02-14 14:00,14,116.67,116.67,116.65,116.66,333
20110301|2011-02-14 14:30,14,116.66,116.66,116.63,116.63,352
20110301|2011-02-15 01:00,15,116.59,116.65,116.57,116.63,6946
20110301|2011-02-15 01:30,15,116.63,116.7,116.62,116.69,8693
20110301|2011-02-15 02:00,15,116.68,116.69,116.62,116.63,13519
20110301|2011-02-15 02:30,15,116.63,116.64,116.54,116.58,17705
20110301|2011-02-15 03:00,15,116.59,116.59,116.55,116.57,12905
20110301|2011-02-15 03:30,15,116.57,116.67,116.57,116.65,19851
20110301|2011-02-15 04:00,15,116.66,116.7,116.55,116.58,39545
20110301|2011-02-15 04:30,15,116.58,116.63,116.57,116.58,14446
20110301|2011-02-15 05:00,15,116.58,116.6,116.56,116.57,16029
20110301|2011-02-15 05:30,15,116.56,116.58,116.44,116.48,47339
20110301|2011-02-15 06:00,15,116.47,116.49,116.41,116.49,19058
20110301|2011-02-15 06:30,15,116.48,116.49,116.46,116.49,11208
20110301|2011-02-15 07:00,15,116.49,116.5,116.43,116.46,26016
20110301|2011-02-15 07:30,15,116.46,116.58,116.45,116.55,39574
20110301|2011-02-15 08:00,15,116.55,116.57,116.51,116.53,13739
20110301|2011-02-15 08:30,15,116.53,116.68,116.51,116.62,40435
20110301|2011-02-15 09:00,15,116.62,116.71,116.61,116.7,31430
20110301|2011-02-15 09:30,15,116.7,116.73,116.66,116.68,24657
20110301|2011-02-15 10:00,15,116.69,116.7,116.64,116.66,19768
20110301|2011-02-15 10:30,15,116.66,116.72,116.65,116.69,13137
20110301|2011-02-15 11:00,15,116.69,116.7,116.67,116.69,2960
20110301|2011-02-15 11:30,15,116.69,116.72,116.68,116.7,3073
20110301|2011-02-15 12:00,15,116.7,116.71,116.66,116.66,1390
20110301|2011-02-15 12:30,15,116.67,116.69,116.67,116.69,336
20110301|2011-02-15 13:00,15,116.68,116.71,116.68,116.71,106
20110301|2011-02-15 13:30,15,116.72,116.72,116.7,116.72,104
20110301|2011-02-15 14:00,15,116.71,116.72,116.7,116.72,85
20110301|2011-02-15 14:30,15,116.72,116.75,116.71,116.75,454
20110301|2011-02-16 01:00,16,116.65,116.76,116.64,116.74,10466
20110301|2011-02-16 01:30,16,116.73,116.76,116.69,116.7,8766
20110301|2011-02-16 02:00,16,116.7,116.74,116.69,116.71,9307
20110301|2011-02-16 02:30,16,116.7,116.71,116.66,116.68,14717
20110301|2011-02-16 03:00,16,116.68,116.73,116.68,116.71,8986
20110301|2011-02-16 03:30,16,116.71,116.76,116.7,116.71,18649
20110301|2011-02-16 04:00,16,116.71,116.84,116.69,116.79,38496
20110301|2011-02-16 04:30,16,116.79,117.01,116.78,117,98456
20110301|2011-02-16 05:00,16,117.01,117.01,116.93,116.95,33438
20110301|2011-02-16 05:30,16,116.94,116.96,116.92,116.94,11642
20110301|2011-02-16 06:00,16,116.95,116.98,116.93,116.97,11520
20110301|2011-02-16 06:30,16,116.97,117.03,116.95,117.01,20243
20110301|2011-02-16 07:00,16,117.01,117.13,117.01,117.06,46748
20110301|2011-02-16 07:30,16,117.06,117.06,116.96,116.98,57679
20110301|2011-02-16 08:00,16,116.97,117.05,116.95,117.04,32203
20110301|2011-02-16 08:30,16,117.05,117.09,117.02,117.05,39185
20110301|2011-02-16 09:00,16,117.05,117.07,116.94,116.95,32641
20110301|2011-02-16 09:30,16,116.94,116.97,116.88,116.9,44693
20110301|2011-02-16 10:00,16,116.89,116.99,116.84,116.98,41219
20110301|2011-02-16 10:30,16,116.98,117.02,116.92,116.96,37374
20110301|2011-02-16 11:00,16,116.96,117.03,116.95,116.99,7327
20110301|2011-02-16 11:30,16,116.99,117.01,116.94,116.96,4037
20110301|2011-02-16 12:00,16,116.95,117.01,116.94,117.01,2379
20110301|2011-02-16 12:30,16,117.01,117.02,116.98,116.98,1311
20110301|2011-02-16 13:00,16,116.98,116.98,116.93,116.98,1567
20110301|2011-02-16 13:30,16,116.98,116.98,116.93,116.94,165
20110301|2011-02-16 14:00,16,116.94,116.96,116.92,116.95,384
20110301|2011-02-16 14:30,16,116.96,116.98,116.94,116.96,313
20110301|2011-02-17 01:00,17,116.96,116.98,116.92,116.95,11698
20110301|2011-02-17 01:30,17,116.95,117.02,116.95,117,15087
20110301|2011-02-17 02:00,17,117,117.03,116.97,116.99,19272
20110301|2011-02-17 02:30,17,116.99,117,116.96,117,12650
20110301|2011-02-17 03:00,17,116.99,117.03,116.99,117.02,21367
20110301|2011-02-17 03:30,17,117.03,117.05,116.98,117.02,50604
20110301|2011-02-17 04:00,17,117.02,117.03,116.98,116.99,18882
20110301|2011-02-17 04:30,17,116.99,117.01,116.95,117.01,11282
20110301|2011-02-17 05:00,17,117,117.06,116.98,117.05,13345
20110301|2011-02-17 05:30,17,117.05,117.09,117.03,117.06,18688
20110301|2011-02-17 06:00,17,117.05,117.09,117.04,117.08,14471
20110301|2011-02-17 06:30,17,117.07,117.09,117.05,117.07,11852
20110301|2011-02-17 07:00,17,117.07,117.08,117.05,117.05,18280
20110301|2011-02-17 07:30,17,117.04,117.32,117.01,117.27,83647
20110301|2011-02-17 08:00,17,117.28,117.3,117.22,117.26,36357
20110301|2011-02-17 08:30,17,117.25,117.34,117.25,117.32,44821
20110301|2011-02-17 09:00,17,117.31,117.4,117.26,117.38,52783
20110301|2011-02-17 09:30,17,117.38,117.44,117.36,117.41,46576
20110301|2011-02-17 10:00,17,117.4,117.43,117.39,117.42,27025
20110301|2011-02-17 10:30,17,117.42,117.44,117.35,117.36,17897
20110301|2011-02-17 11:00,17,117.36,117.4,117.36,117.4,7164
20110301|2011-02-17 11:30,17,117.41,117.41,117.37,117.39,6315
20110301|2011-02-17 12:00,17,117.39,117.4,117.37,117.39,2655
20110301|2011-02-17 12:30,17,117.39,117.39,117.36,117.38,490
20110301|2011-02-17 13:00,17,117.37,117.38,117.36,117.38,374
20110301|2011-02-17 13:30,17,117.38,117.39,117.37,117.39,490
20110301|2011-02-17 14:00,17,117.38,117.38,117.38,117.38,29
20110301|2011-02-17 14:30,17,117.37,117.4,117.37,117.37,816
20110301|2011-02-18 01:00,18,117.35,117.4,117.33,117.37,11855
20110301|2011-02-18 01:30,18,117.37,117.38,117.27,117.3,16047
20110301|2011-02-18 02:00,18,117.3,117.4,117.25,117.35,49027
20110301|2011-02-18 02:30,18,117.35,117.37,117.29,117.3,17906
20110301|2011-02-18 03:00,18,117.3,117.33,117.27,117.3,24550
20110301|2011-02-18 03:30,18,117.3,117.3,117.25,117.27,33087
20110301|2011-02-18 04:00,18,117.28,117.34,117.24,117.33,27089
20110301|2011-02-18 04:30,18,117.33,117.36,117.3,117.34,14417
20110301|2011-02-18 05:00,18,117.34,117.35,117.29,117.31,12723
20110301|2011-02-18 05:30,18,117.31,117.33,117.3,117.31,9315
20110301|2011-02-18 06:00,18,117.31,117.31,117.25,117.27,14656
20110301|2011-02-18 06:30,18,117.27,117.29,117.03,117.12,78202
20110301|2011-02-18 07:00,18,117.12,117.14,116.97,117.04,41348
20110301|2011-02-18 07:30,18,117.04,117.1,117.02,117.06,28088
20110301|2011-02-18 08:00,18,117.06,117.14,117.06,117.09,26765
20110301|2011-02-18 08:30,18,117.09,117.16,117.04,117.06,34179
20110301|2011-02-18 09:00,18,117.06,117.07,117,117.03,22546
20110301|2011-02-18 09:30,18,117.03,117.05,116.98,117,22753
20110301|2011-02-18 10:00,18,117,117,116.9,116.99,35942
20110301|2011-02-18 10:30,18,116.98,116.98,116.95,116.97,8336
20110301|2011-02-18 11:00,18,116.97,117.06,116.96,117.02,5545
20110301|2011-02-18 11:30,18,117.01,117.05,116.99,117.01,2024
20110301|2011-02-18 12:00,18,117,117.06,117,117.04,1835
20110301|2011-02-18 12:30,18,117.04,117.1,117.04,117.07,1385
20110301|2011-02-18 13:00,18,117.07,117.09,117.06,117.08,584
20110301|2011-02-18 13:30,18,117.08,117.1,117.08,117.08,438
20110301|2011-02-18 14:00,18,117.08,117.09,117.07,117.08,54
20110301|2011-02-18 14:30,18,117.08,117.11,117.08,117.11,321
20110301|2011-02-21 01:00,21,117.11,117.13,116.96,117.05,18535
20110301|2011-02-21 01:30,21,117.05,117.12,117.04,117.1,8851
20110301|2011-02-21 02:00,21,117.1,117.18,117.1,117.11,27642
20110301|2011-02-21 02:30,21,117.11,117.12,117.04,117.06,12821
20110301|2011-02-21 03:00,21,117.06,117.07,116.99,117.07,20380
20110301|2011-02-21 03:30,21,117.07,117.21,117.06,117.14,27690
20110301|2011-02-21 04:00,21,117.14,117.15,117.09,117.13,21580
20110301|2011-02-21 04:30,21,117.13,117.17,117.11,117.16,15685
20110301|2011-02-21 05:00,21,117.16,117.22,117.15,117.16,20392
20110301|2011-02-21 05:30,21,117.17,117.2,117.15,117.18,6624
20110301|2011-02-21 06:00,21,117.18,117.22,117.17,117.18,6974
20110301|2011-02-21 06:30,21,117.18,117.19,117.13,117.18,14183
20110301|2011-02-21 07:00,21,117.18,117.18,117.13,117.14,11185
20110301|2011-02-21 07:30,21,117.14,117.15,117.12,117.14,11994
20110301|2011-02-21 08:00,21,117.15,117.19,117.14,117.18,8523
20110301|2011-02-21 08:30,21,117.18,117.22,117.17,117.2,11657
20110301|2011-02-21 09:00,21,117.21,117.24,117.17,117.22,8086
20110301|2011-02-21 09:30,21,117.22,117.25,117.2,117.22,17945
20110301|2011-02-21 10:00,21,117.22,117.26,117.22,117.25,9771
20110301|2011-02-21 10:30,21,117.26,117.26,117.21,117.24,6546
20110301|2011-02-21 11:00,21,117.24,117.27,117.2,117.24,3962
20110301|2011-02-21 11:30,21,117.25,117.27,117.24,117.25,830
20110301|2011-02-21 12:00,21,117.25,117.27,117.25,117.26,174
20110301|2011-02-21 12:30,21,117.25,117.28,117.25,117.27,87
20110301|2011-02-21 13:00,21,117.25,117.25,117.25,117.25,2
20110301|2011-02-21 13:30,21,117.26,117.27,117.26,117.27,9
20110301|2011-02-21 14:00,21,117.27,117.27,117.27,117.27,27
20110301|2011-02-21 14:30,21,117.27,117.28,117.26,117.27,40
20110301|2011-02-22 01:00,22,117.32,117.43,117.32,117.38,26792
20110301|2011-02-22 01:30,22,117.37,117.39,117.33,117.35,11635
20110301|2011-02-22 02:00,22,117.35,117.49,117.35,117.45,35861
20110301|2011-02-22 02:30,22,117.45,117.51,117.41,117.43,48182
20110301|2011-02-22 03:00,22,117.44,117.44,117.35,117.38,39325
20110301|2011-02-22 03:30,22,117.38,117.43,117.36,117.39,27863
20110301|2011-02-22 04:00,22,117.39,117.4,117.34,117.39,33936
20110301|2011-02-22 04:30,22,117.39,117.39,117.11,117.19,109835
20110301|2011-02-22 05:00,22,117.19,117.25,117.18,117.2,45922
20110301|2011-02-22 05:30,22,117.2,117.24,117.16,117.18,30570
20110301|2011-02-22 06:00,22,117.17,117.21,117.13,117.15,38413
20110301|2011-02-22 06:30,22,117.15,117.2,117.12,117.19,26089
20110301|2011-02-22 07:00,22,117.19,117.22,117.17,117.21,11665
20110301|2011-02-22 07:30,22,117.21,117.22,117.15,117.16,8725
20110301|2011-02-22 08:00,22,117.16,117.2,117.13,117.14,20734
20110301|2011-02-22 08:30,22,117.14,117.21,117.13,117.16,25488
20110301|2011-02-22 09:00,22,117.16,117.24,117.14,117.24,43000
20110301|2011-02-22 09:30,22,117.25,117.28,117.23,117.28,29834
20110301|2011-02-22 10:00,22,117.28,117.34,117.27,117.3,31565
20110301|2011-02-22 10:30,22,117.3,117.33,117.29,117.32,7541
20110301|2011-02-22 11:00,22,117.32,117.35,117.31,117.35,3168
20110301|2011-02-22 11:30,22,117.34,117.36,117.31,117.32,4810
20110301|2011-02-22 12:00,22,117.32,117.37,117.29,117.34,2803
20110301|2011-02-22 12:30,22,117.35,117.37,117.31,117.31,786
20110301|2011-02-22 13:00,22,117.31,117.31,117.29,117.31,1374
20110301|2011-02-22 13:30,22,117.31,117.32,117.3,117.31,261
20110301|2011-02-22 14:00,22,117.3,117.34,117.3,117.34,334
20110301|2011-02-22 14:30,22,117.33,117.35,117.33,117.35,626
20110301|2011-02-23 01:00,23,117.31,117.31,117.25,117.27,20557
20110301|2011-02-23 01:30,23,117.27,117.27,117.16,117.19,24170
20110301|2011-02-23 02:00,23,117.19,117.23,117.15,117.2,27090
20110301|2011-02-23 02:30,23,117.2,117.24,117.18,117.21,22180
20110301|2011-02-23 03:00,23,117.2,117.23,117.18,117.21,22230
20110301|2011-02-23 03:30,23,117.21,117.26,117.15,117.25,27215
20110301|2011-02-23 04:00,23,117.26,117.29,117.21,117.22,34126
20110301|2011-02-23 04:30,23,117.23,117.25,117.2,117.22,18560
20110301|2011-02-23 05:00,23,117.22,117.23,117.15,117.19,17400
20110301|2011-02-23 05:30,23,117.2,117.2,117.12,117.13,13361
20110301|2011-02-23 06:00,23,117.12,117.16,117.1,117.11,12749
20110301|2011-02-23 06:30,23,117.11,117.11,117.06,117.09,17873
20110301|2011-02-23 07:00,23,117.1,117.16,117.08,117.14,16498
20110301|2011-02-23 07:30,23,117.14,117.16,117.11,117.14,15708
20110301|2011-02-23 08:00,23,117.14,117.25,117.13,117.22,28257
20110301|2011-02-23 08:30,23,117.22,117.26,117.17,117.25,40611
20110301|2011-02-23 09:00,23,117.25,117.32,117.22,117.27,39342
20110301|2011-02-23 09:30,23,117.27,117.3,117.24,117.25,27312
20110301|2011-02-23 10:00,23,117.25,117.28,117.24,117.25,27791
20110301|2011-02-23 10:30,23,117.25,117.28,117.25,117.27,15843
20110301|2011-02-23 11:00,23,117.26,117.33,117.26,117.3,9791
20110301|2011-02-23 11:30,23,117.3,117.32,117.27,117.3,6242
20110301|2011-02-23 12:00,23,117.3,117.31,117.25,117.25,3540
20110301|2011-02-23 12:30,23,117.25,117.26,117.23,117.24,965
20110301|2011-02-23 13:00,23,117.24,117.24,117.21,117.23,1483
20110301|2011-02-23 13:30,23,117.23,117.25,117.23,117.23,244
20110301|2011-02-23 14:00,23,117.23,117.23,117.22,117.22,149
20110301|2011-02-23 14:30,23,117.22,117.24,117.22,117.23,418
20110301|2011-02-24 01:00,24,117.27,117.31,117.24,117.3,8712
20110301|2011-02-24 01:30,24,117.3,117.47,117.3,117.47,19273
20110301|2011-02-24 02:00,24,117.47,117.5,117.41,117.44,39012
20110301|2011-02-24 02:30,24,117.43,117.46,117.37,117.39,24111
20110301|2011-02-24 03:00,24,117.39,117.42,117.35,117.41,20380
20110301|2011-02-24 03:30,24,117.41,117.42,117.37,117.4,16316
20110301|2011-02-24 04:00,24,117.39,117.4,117.3,117.32,24499
20110301|2011-02-24 04:30,24,117.32,117.37,117.31,117.37,17432
20110301|2011-02-24 05:00,24,117.37,117.39,117.35,117.39,12151
20110301|2011-02-24 05:30,24,117.39,117.43,117.36,117.41,18261
20110301|2011-02-24 06:00,24,117.4,117.42,117.39,117.39,9792
20110301|2011-02-24 06:30,24,117.4,117.44,117.39,117.43,16272
20110301|2011-02-24 07:00,24,117.44,117.44,117.39,117.41,13961
20110301|2011-02-24 07:30,24,117.4,117.43,117.32,117.33,30972
20110301|2011-02-24 08:00,24,117.33,117.35,117.23,117.29,49601
20110301|2011-02-24 08:30,24,117.29,117.31,117.25,117.29,30605
20110301|2011-02-24 09:00,24,117.3,117.36,117.25,117.27,67082
20110301|2011-02-24 09:30,24,117.26,117.33,117.2,117.31,41690
20110301|2011-02-24 10:00,24,117.3,117.35,117.28,117.32,17180
20110301|2011-02-24 10:30,24,117.32,117.37,117.31,117.35,11027
20110301|2011-02-24 11:00,24,117.36,117.36,117.31,117.32,4640
20110301|2011-02-24 11:30,24,117.33,117.33,117.29,117.3,2322
20110301|2011-02-24 12:00,24,117.29,117.32,117.28,117.3,2736
20110301|2011-02-24 12:30,24,117.31,117.33,117.29,117.32,1102
20110301|2011-02-24 13:00,24,117.32,117.32,117.27,117.28,813
20110301|2011-02-24 13:30,24,117.29,117.3,117.27,117.29,261
20110301|2011-02-24 14:00,24,117.29,117.3,117.27,117.27,98
20110301|2011-02-24 14:30,24,117.27,117.31,117.27,117.3,717
20110301|2011-02-25 01:00,25,117.31,117.33,117.27,117.33,7744
20110301|2011-02-25 01:30,25,117.33,117.33,117.28,117.29,8153
20110301|2011-02-25 02:00,25,117.29,117.31,117.24,117.26,30617
20110301|2011-02-25 02:30,25,117.25,117.27,117.16,117.17,46491
20110301|2011-02-25 03:00,25,117.16,117.18,117.09,117.13,40571
20110301|2011-02-25 03:30,25,117.12,117.21,117.12,117.19,31815
20110301|2011-02-25 04:00,25,117.19,117.2,117.15,117.19,27532
20110301|2011-02-25 04:30,25,117.19,117.25,117.16,117.24,26051
20110301|2011-02-25 05:00,25,117.24,117.24,117.18,117.19,14730
20110301|2011-02-25 05:30,25,117.19,117.2,117.17,117.17,6910
20110301|2011-02-25 06:00,25,117.17,117.18,117.16,117.16,6426
20110301|2011-02-25 06:30,25,117.17,117.24,117.16,117.22,13254
20110301|2011-02-25 07:00,25,117.21,117.22,117.18,117.18,10016
20110301|2011-02-25 07:30,25,117.19,117.25,117.18,117.19,20000
20110301|2011-02-25 08:00,25,117.2,117.22,117.19,117.21,13344
20110301|2011-02-25 08:30,25,117.21,117.23,117.19,117.2,15629
20110301|2011-02-25 09:00,25,117.21,117.21,117.14,117.19,17839
20110301|2011-02-25 09:30,25,117.18,117.21,117.17,117.18,14986
20110301|2011-02-25 10:00,25,117.18,117.29,117.18,117.28,21980
20110301|2011-02-25 10:30,25,117.28,117.29,117.23,117.25,11903
20110301|2011-02-25 11:00,25,117.25,117.28,117.22,117.26,7840
20110301|2011-02-25 11:30,25,117.26,117.27,117.22,117.26,3799
20110301|2011-02-25 12:00,25,117.26,117.27,117.24,117.26,787
20110301|2011-02-25 12:30,25,117.25,117.28,117.25,117.27,154
20110301|2011-02-25 13:00,25,117.27,117.29,117.27,117.28,360
20110301|2011-02-25 13:30,25,117.28,117.3,117.27,117.28,400
20110301|2011-02-25 14:00,25,117.28,117.32,117.27,117.31,439
20110301|2011-02-25 14:30,25,117.31,117.34,117.31,117.32,438
20110301|2011-02-28 01:00,28,117.33,117.33,117.25,117.28,8805
20110301|2011-02-28 01:30,28,117.28,117.34,117.26,117.33,10390
20110301|2011-02-28 02:00,28,117.33,117.39,117.3,117.38,18449
20110301|2011-02-28 02:30,28,117.38,117.41,117.3,117.31,24210
20110301|2011-02-28 03:00,28,117.31,117.32,117.27,117.32,18054
20110301|2011-02-28 03:30,28,117.31,117.38,117.3,117.35,25152
20110301|2011-02-28 04:00,28,117.36,117.37,117.3,117.31,20708
20110301|2011-02-28 04:30,28,117.31,117.32,117.27,117.29,17105
20110301|2011-02-28 05:00,28,117.28,117.29,117.21,117.22,23248
20110301|2011-02-28 05:30,28,117.22,117.24,117.21,117.23,11234
20110301|2011-02-28 06:00,28,117.22,117.23,117.14,117.14,21110
20110301|2011-02-28 06:30,28,117.14,117.17,117.12,117.14,11483
20110301|2011-02-28 07:00,28,117.13,117.15,117.08,117.11,25220
20110301|2011-02-28 07:30,28,117.11,117.18,117.1,117.14,28763
20110301|2011-02-28 08:00,28,117.14,117.22,117.12,117.17,49093
20110301|2011-02-28 08:30,28,117.17,117.19,117.12,117.17,23652
20110301|2011-02-28 09:00,28,117.16,117.18,117.14,117.16,15877
20110301|2011-02-28 09:30,28,117.16,117.19,117.14,117.14,16483
20110301|2011-02-28 10:00,28,117.15,117.2,117.14,117.17,43166
20110301|2011-02-28 10:30,28,117.16,117.21,117.16,117.2,16086
20110301|2011-02-28 11:00,28,117.21,117.22,117.19,117.2,5496
20110301|2011-02-28 11:30,28,117.2,117.23,117.2,117.23,3298
20110301|2011-02-28 12:00,28,117.23,117.23,117.21,117.21,1280
20110301|2011-02-28 12:30,28,117.21,117.25,117.21,117.23,911
20110301|2011-02-28 13:00,28,117.24,117.25,117.22,117.23,377
20110301|2011-02-28 13:30,28,117.23,117.24,117.21,117.23,278
20110301|2011-02-28 14:00,28,117.23,117.24,117.22,117.23,111
20110301|2011-02-28 14:30,28,117.23,117.23,117.21,117.21,500
20110301|2011-03-01 01:00,1,117.16,117.21,117.13,117.18,12695
20110301|2011-03-01 01:30,1,117.18,117.18,117.05,117.06,23663
20110301|2011-03-01 02:00,1,117.06,117.09,117.03,117.05,24324
20110301|2011-03-01 02:30,1,117.05,117.05,116.99,117,29121
20110301|2011-03-01 03:00,1,117,117.04,116.95,117.02,31022
20110301|2011-03-01 03:30,1,117.03,117.04,117,117,17694
20110301|2011-03-01 04:00,1,117,117.01,116.96,116.96,27970
20110301|2011-03-01 04:30,1,116.97,117.01,116.96,117.01,12897
20110301|2011-03-01 05:00,1,117.01,117.04,116.99,117.03,18459
20110301|2011-03-01 05:30,1,117.03,117.1,117.01,117.09,21962
20110301|2011-03-01 06:00,1,117.09,117.24,117.08,117.22,42996
20110301|2011-03-01 06:30,1,117.22,117.26,117.13,117.13,51218
20110301|2011-03-01 07:00,1,117.12,117.18,117.11,117.13,13733
20110301|2011-03-01 07:30,1,117.13,117.17,117.06,117.08,23452
20110301|2011-03-01 08:00,1,117.07,117.13,116.94,117.02,61146
20110301|2011-03-01 08:30,1,117.01,117.08,117.01,117.05,37852
20110301|2011-03-01 09:00,1,117.04,117.16,116.96,117.15,42890
20110301|2011-03-01 09:30,1,117.16,117.16,117.05,117.07,34126
20110301|2011-03-01 10:00,1,117.06,117.11,117.04,117.11,24529
20110301|2011-03-01 10:30,1,117.11,117.16,117.09,117.14,11675
20110301|2011-03-01 11:00,1,117.13,117.13,117.08,117.12,6722
20110301|2011-03-01 11:30,1,117.12,117.13,117.07,117.08,3636
20110301|2011-03-01 12:00,1,117.08,117.1,117.08,117.09,4388
20110301|2011-03-01 12:30,1,117.09,117.1,117.07,117.08,1265
20110301|2011-03-01 13:00,1,117.09,117.13,117.08,117.12,2985
20110301|2011-03-01 13:30,1,117.12,117.14,117.12,117.13,814
20110301|2011-03-01 14:00,1,117.12,117.14,117.12,117.14,609
20110301|2011-03-01 14:30,1,117.13,117.18,117.12,117.18,2658
20110301|2011-03-02 01:00,2,117.25,117.29,117.19,117.21,28206
20110301|2011-03-02 01:30,2,117.2,117.22,117.17,117.19,14342
20110301|2011-03-02 02:00,2,117.18,117.33,117.18,117.29,45106
20110301|2011-03-02 02:30,2,117.29,117.31,117.18,117.19,25700
20110301|2011-03-02 03:00,2,117.18,117.21,117.17,117.18,17817
20110301|2011-03-02 03:30,2,117.18,117.19,117.14,117.16,33264
20110301|2011-03-02 04:00,2,117.15,117.18,117.11,117.13,32845
20110301|2011-03-02 04:30,2,117.12,117.14,117.07,117.13,27261
20110301|2011-03-02 05:00,2,117.14,117.17,117.13,117.15,16466
20110301|2011-03-02 05:30,2,117.15,117.15,117.1,117.11,13340
20110301|2011-03-02 06:00,2,117.11,117.13,117.1,117.11,11778
20110301|2011-03-02 06:30,2,117.11,117.14,117.11,117.12,9007
20110301|2011-03-02 07:00,2,117.12,117.13,117.06,117.12,20479
20110301|2011-03-02 07:30,2,117.12,117.15,117.07,117.07,27854
20110301|2011-03-02 08:00,2,117.08,117.08,117,117.06,46044
20110301|2011-03-02 08:30,2,117.06,117.08,117.04,117.07,24165
20110301|2011-03-02 09:00,2,117.07,117.1,117.05,117.09,19422
20110301|2011-03-02 09:30,2,117.09,117.09,116.99,117.04,26352
20110301|2011-03-02 10:00,2,117.04,117.04,116.97,117,26626
20110301|2011-03-02 10:30,2,116.99,117.06,116.99,117.04,12208
20110301|2011-03-02 11:00,2,117.04,117.06,117.01,117.03,5131
20110301|2011-03-02 11:30,2,117.03,117.05,117.01,117.03,4237
20110301|2011-03-02 12:00,2,117.04,117.04,116.99,116.99,1382
20110301|2011-03-02 12:30,2,116.99,117.01,116.98,116.99,464
20110301|2011-03-02 13:00,2,116.98,116.99,116.95,116.96,1514
20110301|2011-03-02 13:30,2,116.96,116.96,116.94,116.95,768
20110301|2011-03-02 14:00,2,116.95,116.95,116.86,116.89,3565
20110301|2011-03-02 14:30,2,116.89,116.89,116.82,116.84,3131
20110301|2011-03-03 01:00,3,116.81,116.81,116.68,116.78,34670
20110301|2011-03-03 01:30,3,116.78,116.84,116.78,116.82,16503
20110301|2011-03-03 02:00,3,116.83,116.87,116.81,116.86,22654
20110301|2011-03-03 02:30,3,116.86,116.87,116.81,116.85,19453
20110301|2011-03-03 03:00,3,116.85,116.85,116.8,116.82,23810
20110301|2011-03-03 03:30,3,116.82,116.86,116.77,116.82,42617
20110301|2011-03-03 04:00,3,116.81,116.82,116.74,116.75,34361
20110301|2011-03-03 04:30,3,116.75,116.8,116.73,116.8,19478
20110301|2011-03-03 05:00,3,116.79,116.83,116.77,116.79,16865
20110301|2011-03-03 05:30,3,116.78,116.79,116.76,116.77,15728
20110301|2011-03-03 06:00,3,116.77,116.8,116.74,116.78,12291
20110301|2011-03-03 06:30,3,116.78,116.81,116.77,116.8,17491
20110301|2011-03-03 07:00,3,116.79,116.8,116.74,116.76,15176
20110301|2011-03-03 07:30,3,116.75,116.75,116.11,116.25,209611
20110301|2011-03-03 08:00,3,116.25,116.34,116.2,116.27,81603
20110301|2011-03-03 08:30,3,116.28,116.28,116.12,116.17,59478
20110301|2011-03-03 09:00,3,116.17,116.22,116.13,116.17,40650
20110301|2011-03-03 09:30,3,116.17,116.2,116.08,116.1,46730
20110301|2011-03-03 10:00,3,116.1,116.12,115.96,116.02,48940
20110301|2011-03-03 10:30,3,116.01,116.03,115.97,116.01,21761
20110301|2011-03-03 11:00,3,116.01,116.04,115.99,116,14935
20110301|2011-03-03 11:30,3,116.01,116.03,115.99,116.02,7716
20110301|2011-03-03 12:00,3,116.02,116.03,116.01,116.03,1535
20110301|2011-03-03 12:30,3,116.03,116.05,116.02,116.03,1818
20110301|2011-03-03 13:00,3,116.03,116.03,115.99,116,763
20110301|2011-03-03 13:30,3,116,116,115.99,116,113
20110301|2011-03-03 14:00,3,115.99,116,115.98,115.98,380
20110301|2011-03-03 14:30,3,115.98,116.01,115.97,116,661
20110301|2011-03-04 01:00,4,116.02,116.03,115.96,116.02,19162
20110301|2011-03-04 01:30,4,116.02,116.06,115.99,116.04,13693
20110301|2011-03-04 02:00,4,116.04,116.08,116,116.02,29931
20110301|2011-03-04 02:30,4,116.01,116.08,116.01,116.06,26739
20110301|2011-03-04 03:00,4,116.07,116.08,116,116.07,23023
20110301|2011-03-04 03:30,4,116.07,116.09,116.04,116.07,27300
20110301|2011-03-04 04:00,4,116.07,116.07,116.02,116.04,23071
20110301|2011-03-04 04:30,4,116.04,116.06,116.02,116.04,15858
20110301|2011-03-04 05:00,4,116.04,116.07,116,116.01,19125
20110301|2011-03-04 05:30,4,116.01,116.03,115.99,116.02,13408
20110301|2011-03-04 06:00,4,116.02,116.03,116,116,9887
20110301|2011-03-04 06:30,4,116,116.03,115.99,116,14345
20110301|2011-03-04 07:00,4,116,116.01,115.86,115.93,28526
20110301|2011-03-04 07:30,4,115.93,116.04,115.83,115.99,55210
20110301|2011-03-04 08:00,4,115.99,116.05,115.97,116.05,26200
20110301|2011-03-04 08:30,4,116.06,116.16,116.02,116.11,30017
20110301|2011-03-04 09:00,4,116.1,116.21,116.08,116.14,37668
20110301|2011-03-04 09:30,4,116.14,116.19,116.12,116.18,21994
20110301|2011-03-04 10:00,4,116.18,116.23,116.17,116.2,26156
20110301|2011-03-04 10:30,4,116.2,116.2,116.15,116.19,14295
20110301|2011-03-04 11:00,4,116.19,116.24,116.17,116.21,5800
20110301|2011-03-04 11:30,4,116.21,116.22,116.18,116.2,4349
20110301|2011-03-04 12:00,4,116.2,116.23,116.2,116.22,857
20110301|2011-03-04 12:30,4,116.23,116.26,116.22,116.25,537
20110301|2011-03-04 13:00,4,116.25,116.27,116.23,116.26,1253
20110301|2011-03-04 13:30,4,116.26,116.31,116.25,116.29,1046
20110301|2011-03-04 14:00,4,116.29,116.3,116.29,116.3,377
20110301|2011-03-04 14:30,4,116.3,116.3,116.28,116.3,272
20110301|2011-03-07 01:00,7,116.24,116.24,116.16,116.16,14119
20110301|2011-03-07 01:30,7,116.16,116.19,116.14,116.17,8605
20110301|2011-03-07 02:00,7,116.16,116.2,116.12,116.17,8474
20110301|2011-03-07 02:30,7,116.18,116.23,116.15,116.16,6812
20110301|2011-03-07 03:00,7,116.15,116.18,116.09,116.09,5129
20110301|2011-03-07 03:30,7,116.1,116.11,115.99,115.99,11343
20110301|2011-03-07 04:00,7,116,116.01,115.98,115.99,7240
20110301|2011-03-07 04:30,7,116,116.06,116,116.01,6561
20110301|2011-03-07 05:00,7,116.03,116.05,116.01,116.04,4232
20110301|2011-03-07 05:30,7,116.04,116.05,116.01,116.02,3564
20110301|2011-03-07 06:00,7,116.02,116.04,116.01,116.01,2673
20110301|2011-03-07 06:30,7,116.01,116.02,115.97,115.98,6750
20110301|2011-03-07 07:00,7,115.97,116,115.9,115.93,5796
20110301|2011-03-07 07:30,7,115.92,115.99,115.91,115.98,3473
20110301|2011-03-07 08:00,7,115.98,115.98,115.94,115.98,3276
20110301|2011-03-07 08:30,7,115.97,115.98,115.95,115.96,4842
20110301|2011-03-07 09:00,7,115.96,116,115.95,115.99,3563
20110301|2011-03-07 09:30,7,115.98,116.06,115.98,116.03,3945
20110301|2011-03-07 10:00,7,116.03,116.07,116.02,116.06,3635
20110301|2011-03-07 10:30,7,116.06,116.14,116.06,116.13,3746
20110301|2011-03-07 11:00,7,116.14,116.18,116.14,116.17,1262
20110301|2011-03-07 11:30,7,116.17,116.19,116.14,116.16,1780
20110301|2011-03-07 12:00,7,116.16,116.18,116.15,116.17,442
20110301|2011-03-07 12:30,7,116.17,116.18,116.15,116.15,29
20110301|2011-03-07 13:00,7,116.16,116.16,116.14,116.16,29
20110301|2011-03-07 13:30,7,116.15,116.15,116.12,116.13,104
20110301|2011-03-07 14:00,7,116.13,116.15,116.13,116.14,69
20110301|2011-03-07 14:30,7,116.14,116.14,116.11,116.13,23
20110301|2011-03-08 01:00,8,116.06,116.1,116.04,116.05,500
20110301|2011-03-08 01:30,8,116.08,116.11,116.06,116.11,815
20110301|2011-03-08 02:00,8,116.11,116.13,116.06,116.11,2021
20110301|2011-03-08 02:30,8,116.12,116.15,116.05,116.05,1789
20110301|2011-03-08 03:00,8,116.06,116.07,116.03,116.05,971
20110301|2011-03-08 03:30,8,116.05,116.08,116.03,116.08,713
20110301|2011-03-08 04:00,8,116.1,116.13,116.09,116.09,97
20110301|2011-03-08 04:30,8,116.1,116.14,116.1,116.1,616
20110301|2011-03-08 05:00,8,116.1,116.12,116.07,116.09,471
20110601|2010-11-01 05:30,1,119.61,119.61,119.61,119.61,1
20110601|2010-11-23 07:00,23,119.74,119.74,119.74,119.74,1
20110601|2010-12-03 04:00,3,118.75,118.75,118.75,118.75,7
20110601|2010-12-07 11:30,7,118.1,118.1,118.1,118.1,1
20110601|2010-12-08 09:30,8,116.7,116.7,116.7,116.7,1
20110601|2010-12-09 01:00,9,116.79,116.79,116.79,116.79,5
20110601|2010-12-09 05:30,9,116.62,116.62,116.62,116.62,10
20110601|2010-12-14 08:00,14,116.52,116.52,116.52,116.52,1
20110601|2010-12-14 09:00,14,116.42,116.42,116.42,116.42,1
20110601|2010-12-16 13:00,16,116.25,116.25,116.15,116.15,32
20110601|2010-12-20 02:30,20,116.7,116.7,116.7,116.7,20
20110601|2010-12-29 12:00,29,117.19,117.19,117.19,117.19,1
20110601|2010-12-30 04:30,30,117.38,117.38,117.38,117.38,1
20110601|2010-12-30 10:30,30,117.34,117.34,117.34,117.34,1
20110601|2011-01-03 01:30,3,117.5,117.5,117.5,117.5,1
20110601|2011-01-04 10:30,4,117.62,117.62,117.62,117.62,2
20110601|2011-01-12 07:00,12,117.04,117.04,117.04,117.04,1
20110601|2011-01-12 14:30,12,116.91,116.91,116.91,116.91,1
20110601|2011-01-13 02:30,13,116.91,116.91,116.91,116.91,200
20110601|2011-01-13 08:00,13,116.61,116.61,116.61,116.61,1
20110601|2011-01-13 12:30,13,116.5,116.5,116.5,116.5,1
20110601|2011-01-14 03:30,14,116.3,116.3,116.3,116.3,5
20110601|2011-01-18 08:00,18,116.14,116.14,116.14,116.14,1
20110601|2011-01-18 11:30,18,116.22,116.22,116.22,116.22,1
20110601|2011-01-20 08:30,20,115.75,115.75,115.75,115.75,1
20110601|2011-01-20 10:00,20,115.69,115.69,115.69,115.69,1
20110601|2011-01-21 08:30,21,115.57,115.57,115.57,115.57,1
20110601|2011-01-21 09:30,21,115.64,115.64,115.64,115.64,50
20110601|2011-01-24 03:30,24,115.63,115.63,115.63,115.63,1
20110601|2011-01-24 06:30,24,115.61,115.61,115.6,115.6,50
20110601|2011-01-24 12:00,24,115.8,115.8,115.8,115.8,1
20110601|2011-01-26 02:00,26,115.8,115.8,115.8,115.8,1
20110601|2011-01-26 03:30,26,115.6,115.6,115.6,115.6,1
20110601|2011-01-28 06:00,28,115.25,115.25,115.25,115.25,1
20110601|2011-01-28 10:30,28,115.46,115.46,115.46,115.46,1
20110601|2011-01-31 05:00,31,115.29,115.29,115.29,115.29,1
20110601|2011-02-01 02:00,1,115.29,115.29,115.29,115.29,1
20110601|2011-02-01 04:30,1,115.35,115.35,115.35,115.35,2
20110601|2011-02-01 09:30,1,115.15,115.15,115.15,115.15,1
20110601|2011-02-02 09:30,2,115.05,115.05,115.05,115.05,1
20110601|2011-02-02 10:30,2,115.05,115.05,115.05,115.05,15
20110601|2011-02-02 11:00,2,114.95,114.95,114.95,114.95,30
20110601|2011-02-03 03:00,3,115.02,115.02,115.02,115.02,18
20110601|2011-02-03 06:00,3,115.11,115.11,115.11,115.11,1
20110601|2011-02-03 07:30,3,115.45,115.45,115.45,115.45,81
20110601|2011-02-03 08:00,3,115.48,115.48,115.48,115.48,50
20110601|2011-02-03 12:30,3,115.48,115.48,115.48,115.48,1
20110601|2011-02-04 08:30,4,115.32,115.32,115.32,115.32,1
20110601|2011-02-04 09:00,4,115.2,115.2,115.2,115.2,1
20110601|2011-02-04 09:30,4,115.06,115.08,115.05,115.05,3
20110601|2011-02-04 10:00,4,115.03,115.03,115.03,115.03,5
20110601|2011-02-04 13:30,4,115.05,115.05,115.05,115.05,1
20110601|2011-02-07 02:30,7,115.1,115.1,115.1,115.1,1
20110601|2011-02-07 08:00,7,115.19,115.19,115.19,115.19,5
20110601|2011-02-07 09:30,7,115.23,115.23,115.23,115.23,15
20110601|2011-02-07 13:00,7,115.3,115.3,115.3,115.3,10
20110601|2011-02-08 05:30,8,115.25,115.25,115.25,115.25,100
20110601|2011-02-08 08:30,8,115.26,115.26,115.26,115.26,6
20110601|2011-02-09 02:30,9,114.99,115,114.99,115,30
20110601|2011-02-09 04:00,9,114.98,114.98,114.98,114.98,1
20110601|2011-02-09 09:30,9,114.98,114.98,114.98,114.98,1
20110601|2011-02-10 03:00,10,115.18,115.18,115.18,115.18,1
20110601|2011-02-10 04:00,10,115.13,115.13,115.13,115.13,3
20110601|2011-02-10 06:00,10,115.1,115.1,115.1,115.1,1
20110601|2011-02-10 08:30,10,115,115,115,115,100
20110601|2011-02-10 10:00,10,115.04,115.04,115.04,115.04,1
20110601|2011-02-11 08:30,11,115.31,115.31,115.31,115.31,5
20110601|2011-02-11 09:00,11,115.34,115.34,115.34,115.34,10
20110601|2011-02-14 08:00,14,115.18,115.18,115.18,115.18,2
20110601|2011-02-14 14:30,14,115.2,115.2,115.2,115.2,1
20110601|2011-02-15 02:30,15,115.11,115.11,115.11,115.11,1
20110601|2011-02-15 03:00,15,115.11,115.11,115.11,115.11,30
20110601|2011-02-15 05:30,15,115.13,115.13,115.13,115.13,1
20110601|2011-02-15 06:00,15,115.03,115.03,115.03,115.03,20
20110601|2011-02-15 07:00,15,115.03,115.03,115.03,115.03,1
20110601|2011-02-16 01:00,16,115.13,115.22,115.13,115.22,2
20110601|2011-02-16 04:00,16,115.35,115.35,115.35,115.35,1
20110601|2011-02-16 04:30,16,115.49,115.53,115.49,115.53,3
20110601|2011-02-16 05:00,16,115.49,115.49,115.49,115.49,1
20110601|2011-02-16 05:30,16,115.51,115.51,115.51,115.51,1
20110601|2011-02-16 06:00,16,115.51,115.51,115.51,115.51,1
20110601|2011-02-16 07:00,16,115.6,115.6,115.6,115.6,2
20110601|2011-02-16 09:00,16,115.5,115.5,115.5,115.5,2
20110601|2011-02-16 09:30,16,115.48,115.48,115.48,115.48,1
20110601|2011-02-16 10:30,16,115.5,115.53,115.48,115.48,20
20110601|2011-02-16 11:00,16,115.52,115.52,115.52,115.52,1
20110601|2011-02-16 14:00,16,115.48,115.48,115.48,115.48,2
20110601|2011-02-17 01:30,17,115.53,115.53,115.53,115.53,1
20110601|2011-02-17 02:00,17,115.52,115.52,115.52,115.52,3
20110601|2011-02-17 03:00,17,115.55,115.55,115.55,115.55,30
20110601|2011-02-17 04:30,17,115.52,115.52,115.52,115.52,2
20110601|2011-02-17 06:00,17,115.59,115.59,115.59,115.59,1
20110601|2011-02-17 07:30,17,115.65,115.8,115.65,115.8,6
20110601|2011-02-17 09:00,17,115.82,115.82,115.82,115.82,150
20110601|2011-02-17 09:30,17,115.93,115.93,115.91,115.91,11
20110601|2011-02-17 10:00,17,115.95,115.95,115.95,115.95,1
20110601|2011-02-17 11:00,17,115.9,115.9,115.9,115.9,17
20110601|2011-02-17 13:30,17,115.94,115.94,115.94,115.94,1
20110601|2011-02-18 02:30,18,115.87,115.88,115.87,115.87,80
20110601|2011-02-18 03:00,18,115.84,115.84,115.84,115.84,20
20110601|2011-02-18 03:30,18,115.84,115.84,115.84,115.84,20
20110601|2011-02-18 04:00,18,115.85,115.85,115.85,115.85,28
20110601|2011-02-18 04:30,18,115.86,115.86,115.86,115.86,20
20110601|2011-02-18 05:00,18,115.86,115.86,115.85,115.85,40
20110601|2011-02-18 05:30,18,115.86,115.86,115.85,115.85,40
20110601|2011-02-18 06:00,18,115.82,115.82,115.82,115.82,1
20110601|2011-02-18 06:30,18,115.64,115.68,115.58,115.68,152
20110601|2011-02-18 07:00,18,115.68,115.68,115.59,115.59,30
20110601|2011-02-18 07:30,18,115.6,115.6,115.6,115.6,1
20110601|2011-02-18 10:00,18,115.49,115.49,115.47,115.47,5
20110601|2011-02-18 11:00,18,115.58,115.58,115.58,115.58,2
20110601|2011-02-18 11:30,18,115.55,115.55,115.55,115.55,1
20110601|2011-02-18 12:30,18,115.59,115.59,115.59,115.59,1
20110601|2011-02-18 13:30,18,115.62,115.63,115.62,115.63,3
20110601|2011-02-21 01:00,21,115.53,115.53,115.53,115.53,1
20110601|2011-02-21 01:30,21,115.63,115.63,115.63,115.63,1
20110601|2011-02-21 03:00,21,115.57,115.57,115.57,115.57,1
20110601|2011-02-21 03:30,21,115.7,115.72,115.7,115.72,3
20110601|2011-02-21 04:00,21,115.66,115.66,115.66,115.66,1
20110601|2011-02-21 04:30,21,115.66,115.66,115.66,115.66,1
20110601|2011-02-21 06:30,21,115.7,115.7,115.7,115.7,1
20110601|2011-02-21 07:00,21,115.68,115.68,115.68,115.68,1
20110601|2011-02-21 07:30,21,115.67,115.68,115.67,115.68,3
20110601|2011-02-21 08:00,21,115.72,115.72,115.72,115.72,60
20110601|2011-02-21 08:30,21,115.74,115.74,115.74,115.74,3
20110601|2011-02-21 09:30,21,115.76,115.76,115.76,115.76,100
20110601|2011-02-21 10:00,21,115.8,115.8,115.8,115.8,4
20110601|2011-02-21 11:00,21,115.81,115.81,115.81,115.81,3
20110601|2011-02-21 11:30,21,115.8,115.8,115.8,115.8,1
20110601|2011-02-21 12:30,21,115.8,115.8,115.8,115.8,1
20110601|2011-02-22 01:30,22,115.92,115.92,115.9,115.9,6
20110601|2011-02-22 02:00,22,116.02,116.02,116.02,116.02,2
20110601|2011-02-22 02:30,22,115.98,115.98,115.98,115.98,3
20110601|2011-02-22 03:30,22,115.95,115.95,115.95,115.95,200
20110601|2011-02-22 04:00,22,115.89,115.91,115.89,115.91,113
20110601|2011-02-22 04:30,22,115.9,115.9,115.67,115.67,3
20110601|2011-02-22 05:30,22,115.77,115.77,115.75,115.75,55
20110601|2011-02-22 06:00,22,115.74,115.74,115.69,115.69,11
20110601|2011-02-22 06:30,22,115.7,115.7,115.7,115.7,30
20110601|2011-02-22 07:30,22,115.74,115.74,115.74,115.74,17
20110601|2011-02-22 08:30,22,115.7,115.7,115.7,115.7,101
20110601|2011-02-22 09:00,22,115.78,115.78,115.78,115.78,4
20110601|2011-02-22 09:30,22,115.79,115.81,115.79,115.81,4
20110601|2011-02-22 10:00,22,115.88,115.88,115.88,115.88,13
20110601|2011-02-22 10:30,22,115.85,115.86,115.85,115.86,14
20110601|2011-02-22 11:00,22,115.88,115.88,115.88,115.88,2
20110601|2011-02-22 12:00,22,115.83,115.83,115.83,115.83,25
20110601|2011-02-23 01:00,23,115.86,115.86,115.8,115.81,226
20110601|2011-02-23 01:30,23,115.73,115.73,115.72,115.72,233
20110601|2011-02-23 02:00,23,115.69,115.73,115.69,115.73,154
20110601|2011-02-23 02:30,23,115.74,115.74,115.74,115.74,2
20110601|2011-02-23 04:30,23,115.77,115.78,115.77,115.77,1000
20110601|2011-02-23 07:30,23,115.68,115.68,115.68,115.68,4
20110601|2011-02-23 08:00,23,115.71,115.71,115.71,115.71,109
20110601|2011-02-23 08:30,23,115.76,115.78,115.72,115.78,165
20110601|2011-02-23 09:00,23,115.76,115.82,115.76,115.81,250
20110601|2011-02-23 09:30,23,115.79,115.79,115.79,115.79,15
20110601|2011-02-23 10:00,23,115.79,115.79,115.79,115.79,102
20110601|2011-02-23 10:30,23,115.8,115.8,115.8,115.8,18
20110601|2011-02-23 11:00,23,115.81,115.81,115.81,115.81,20
20110601|2011-02-23 11:30,23,115.85,115.85,115.81,115.82,117
20110601|2011-02-23 13:00,23,115.75,115.75,115.75,115.75,2
20110601|2011-02-24 01:00,24,115.8,115.8,115.78,115.8,94
20110601|2011-02-24 01:30,24,115.87,115.9,115.87,115.9,11
20110601|2011-02-24 02:00,24,116.01,116.01,116.01,116.01,10
20110601|2011-02-24 02:30,24,115.96,115.98,115.96,115.96,114
20110601|2011-02-24 04:00,24,115.87,115.87,115.87,115.87,1
20110601|2011-02-24 04:30,24,115.9,115.9,115.9,115.9,1
20110601|2011-02-24 05:00,24,115.92,115.92,115.92,115.92,30
20110601|2011-02-24 06:00,24,115.93,115.94,115.93,115.94,26
20110601|2011-02-24 07:00,24,115.94,115.94,115.94,115.94,6
20110601|2011-02-24 07:30,24,115.93,115.93,115.93,115.93,1
20110601|2011-02-24 08:00,24,115.8,115.8,115.78,115.79,22
20110601|2011-02-24 09:00,24,115.88,115.88,115.88,115.88,16
20110601|2011-02-24 09:30,24,115.86,115.86,115.86,115.86,6
20110601|2011-02-24 10:00,24,115.85,115.88,115.85,115.88,62
20110601|2011-02-24 10:30,24,115.88,115.91,115.87,115.91,107
20110601|2011-02-24 11:00,24,115.86,115.86,115.86,115.86,74
20110601|2011-02-25 01:00,25,115.86,115.86,115.82,115.85,5
20110601|2011-02-25 01:30,25,115.84,115.84,115.83,115.83,56
20110601|2011-02-25 02:00,25,115.83,115.83,115.79,115.79,206
20110601|2011-02-25 02:30,25,115.79,115.79,115.71,115.72,315
20110601|2011-02-25 03:00,25,115.67,115.69,115.65,115.69,437
20110601|2011-02-25 03:30,25,115.69,115.76,115.68,115.76,143
20110601|2011-02-25 04:00,25,115.68,115.71,115.68,115.71,129
20110601|2011-02-25 04:30,25,115.71,115.78,115.71,115.78,63
20110601|2011-02-25 05:00,25,115.75,115.75,115.75,115.75,2
20110601|2011-02-25 05:30,25,115.72,115.72,115.71,115.71,93
20110601|2011-02-25 06:00,25,115.71,115.71,115.7,115.7,86
20110601|2011-02-25 07:00,25,115.75,115.75,115.73,115.73,59
20110601|2011-02-25 07:30,25,115.78,115.78,115.78,115.78,26
20110601|2011-02-25 08:00,25,115.75,115.75,115.75,115.75,124
20110601|2011-02-25 08:30,25,115.72,115.72,115.72,115.72,30
20110601|2011-02-25 09:00,25,115.7,115.7,115.7,115.7,2
20110601|2011-02-25 09:30,25,115.72,115.73,115.72,115.73,49
20110601|2011-02-25 10:00,25,115.79,115.79,115.79,115.79,10
20110601|2011-02-25 10:30,25,115.81,115.81,115.78,115.79,300
20110601|2011-02-25 11:00,25,115.78,115.8,115.78,115.8,21
20110601|2011-02-25 12:00,25,115.79,115.79,115.79,115.79,1
20110601|2011-02-25 13:30,25,115.82,115.82,115.82,115.82,1
20110601|2011-02-28 01:00,28,115.87,115.87,115.82,115.82,83
20110601|2011-02-28 01:30,28,115.82,115.86,115.81,115.86,46
20110601|2011-02-28 02:00,28,115.88,115.93,115.88,115.93,19
20110601|2011-02-28 02:30,28,115.91,115.94,115.87,115.87,520
20110601|2011-02-28 03:00,28,115.83,115.85,115.82,115.84,78
20110601|2011-02-28 03:30,28,115.84,115.9,115.84,115.9,34
20110601|2011-02-28 04:00,28,115.89,115.91,115.85,115.85,106
20110601|2011-02-28 04:30,28,115.84,115.84,115.82,115.82,64
20110601|2011-02-28 05:00,28,115.81,115.81,115.75,115.77,180
20110601|2011-02-28 05:30,28,115.77,115.77,115.75,115.75,297
20110601|2011-02-28 06:00,28,115.74,115.74,115.68,115.68,327
20110601|2011-02-28 06:30,28,115.68,115.69,115.66,115.67,193
20110601|2011-02-28 07:00,28,115.67,115.67,115.62,115.65,415
20110601|2011-02-28 07:30,28,115.63,115.7,115.63,115.67,400
20110601|2011-02-28 08:00,28,115.65,115.74,115.65,115.68,726
20110601|2011-02-28 08:30,28,115.68,115.71,115.65,115.68,439
20110601|2011-02-28 09:00,28,115.68,115.69,115.67,115.69,416
20110601|2011-02-28 09:30,28,115.68,115.71,115.67,115.67,170
20110601|2011-02-28 10:00,28,115.68,115.72,115.68,115.69,534
20110601|2011-02-28 10:30,28,115.69,115.74,115.69,115.74,250
20110601|2011-02-28 11:00,28,115.74,115.74,115.73,115.74,13
20110601|2011-02-28 11:30,28,115.75,115.75,115.74,115.74,9
20110601|2011-02-28 12:00,28,115.76,115.76,115.76,115.76,18
20110601|2011-02-28 12:30,28,115.74,115.77,115.74,115.77,3
20110601|2011-02-28 13:00,28,115.76,115.76,115.76,115.76,1
20110601|2011-02-28 13:30,28,115.76,115.76,115.76,115.76,1
20110601|2011-03-01 01:00,1,115.67,115.74,115.67,115.72,310
20110601|2011-03-01 01:30,1,115.71,115.71,115.59,115.59,1458
20110601|2011-03-01 02:00,1,115.6,115.62,115.58,115.6,642
20110601|2011-03-01 02:30,1,115.59,115.59,115.52,115.53,1121
20110601|2011-03-01 03:00,1,115.54,115.56,115.48,115.56,2091
20110601|2011-03-01 03:30,1,115.56,115.56,115.54,115.54,841
20110601|2011-03-01 04:00,1,115.54,115.54,115.49,115.5,1197
20110601|2011-03-01 04:30,1,115.51,115.54,115.49,115.54,580
20110601|2011-03-01 05:00,1,115.55,115.56,115.53,115.56,1163
20110601|2011-03-01 05:30,1,115.57,115.62,115.54,115.62,1469
20110601|2011-03-01 06:00,1,115.62,115.77,115.61,115.76,828
20110601|2011-03-01 06:30,1,115.75,115.79,115.67,115.67,2560
20110601|2011-03-01 07:00,1,115.66,115.71,115.66,115.67,203
20110601|2011-03-01 07:30,1,115.67,115.7,115.6,115.61,326
20110601|2011-03-01 08:00,1,115.62,115.66,115.48,115.55,3586
20110601|2011-03-01 08:30,1,115.55,115.61,115.55,115.57,1179
20110601|2011-03-01 09:00,1,115.59,115.68,115.5,115.68,1650
20110601|2011-03-01 09:30,1,115.68,115.69,115.58,115.61,2496
20110601|2011-03-01 10:00,1,115.6,115.65,115.59,115.65,797
20110601|2011-03-01 10:30,1,115.65,115.69,115.64,115.67,254
20110601|2011-03-01 11:00,1,115.66,115.66,115.63,115.65,168
20110601|2011-03-01 11:30,1,115.65,115.67,115.61,115.61,132
20110601|2011-03-01 12:00,1,115.62,115.64,115.62,115.63,643
20110601|2011-03-01 12:30,1,115.62,115.63,115.61,115.62,46
20110601|2011-03-01 13:00,1,115.62,115.67,115.61,115.66,85
20110601|2011-03-01 13:30,1,115.66,115.67,115.65,115.65,18
20110601|2011-03-01 14:00,1,115.67,115.67,115.67,115.67,4
20110601|2011-03-01 14:30,1,115.67,115.68,115.67,115.67,20
20110601|2011-03-02 01:00,2,115.78,115.82,115.74,115.74,865
20110601|2011-03-02 01:30,2,115.73,115.76,115.71,115.73,646
20110601|2011-03-02 02:00,2,115.73,115.86,115.73,115.82,7042
20110601|2011-03-02 02:30,2,115.82,115.84,115.73,115.73,1365
20110601|2011-03-02 03:00,2,115.72,115.75,115.72,115.72,1064
20110601|2011-03-02 03:30,2,115.72,115.73,115.69,115.7,1416
20110601|2011-03-02 04:00,2,115.69,115.72,115.66,115.67,1317
20110601|2011-03-02 04:30,2,115.66,115.68,115.62,115.67,2148
20110601|2011-03-02 05:00,2,115.67,115.7,115.67,115.68,877
20110601|2011-03-02 05:30,2,115.68,115.69,115.65,115.65,543
20110601|2011-03-02 06:00,2,115.65,115.66,115.64,115.64,230
20110601|2011-03-02 06:30,2,115.65,115.67,115.64,115.65,249
20110601|2011-03-02 07:00,2,115.66,115.66,115.6,115.65,3581
20110601|2011-03-02 07:30,2,115.66,115.68,115.61,115.61,1472
20110601|2011-03-02 08:00,2,115.6,115.6,115.54,115.59,2612
20110601|2011-03-02 08:30,2,115.6,115.61,115.59,115.6,1748
20110601|2011-03-02 09:00,2,115.61,115.63,115.6,115.62,573
20110601|2011-03-02 09:30,2,115.62,115.62,115.53,115.57,1577
20110601|2011-03-02 10:00,2,115.57,115.57,115.51,115.55,2626
20110601|2011-03-02 10:30,2,115.54,115.61,115.54,115.59,1256
20110601|2011-03-02 11:00,2,115.6,115.6,115.56,115.57,616
20110601|2011-03-02 11:30,2,115.58,115.59,115.56,115.59,191
20110601|2011-03-02 12:00,2,115.58,115.59,115.55,115.55,94
20110601|2011-03-02 12:30,2,115.56,115.56,115.54,115.54,5
20110601|2011-03-02 13:00,2,115.55,115.55,115.5,115.5,73
20110601|2011-03-02 13:30,2,115.5,115.5,115.49,115.49,32
20110601|2011-03-02 14:00,2,115.49,115.49,115.42,115.42,252
20110601|2011-03-02 14:30,2,115.43,115.43,115.37,115.37,63
20110601|2011-03-03 01:00,3,115.32,115.35,115.22,115.32,6996
20110601|2011-03-03 01:30,3,115.33,115.38,115.33,115.38,2788
20110601|2011-03-03 02:00,3,115.37,115.41,115.35,115.39,3029
20110601|2011-03-03 02:30,3,115.39,115.41,115.36,115.38,4120
20110601|2011-03-03 03:00,3,115.39,115.39,115.34,115.37,3192
20110601|2011-03-03 03:30,3,115.38,115.39,115.32,115.35,5410
20110601|2011-03-03 04:00,3,115.35,115.36,115.28,115.29,5741
20110601|2011-03-03 04:30,3,115.28,115.34,115.28,115.33,3002
20110601|2011-03-03 05:00,3,115.34,115.37,115.32,115.33,2322
20110601|2011-03-03 05:30,3,115.33,115.33,115.31,115.31,7615
20110601|2011-03-03 06:00,3,115.31,115.34,115.29,115.32,5853
20110601|2011-03-03 06:30,3,115.32,115.36,115.31,115.34,2199
20110601|2011-03-03 07:00,3,115.34,115.34,115.29,115.3,1152
20110601|2011-03-03 07:30,3,115.29,115.29,114.68,114.83,33928
20110601|2011-03-03 08:00,3,114.82,114.91,114.78,114.86,14260
20110601|2011-03-03 08:30,3,114.85,114.85,114.7,114.74,13889
20110601|2011-03-03 09:00,3,114.74,114.8,114.71,114.75,6106
20110601|2011-03-03 09:30,3,114.75,114.77,114.66,114.67,10832
20110601|2011-03-03 10:00,3,114.68,114.69,114.52,114.57,12592
20110601|2011-03-03 10:30,3,114.57,114.58,114.53,114.57,8177
20110601|2011-03-03 11:00,3,114.58,114.6,114.55,114.56,4584
20110601|2011-03-03 11:30,3,114.58,114.6,114.56,114.58,1564
20110601|2011-03-03 12:00,3,114.59,114.59,114.58,114.59,665
20110601|2011-03-03 12:30,3,114.6,114.61,114.59,114.6,551
20110601|2011-03-03 13:00,3,114.6,114.6,114.56,114.57,190
20110601|2011-03-03 14:00,3,114.56,114.56,114.54,114.55,23
20110601|2011-03-03 14:30,3,114.54,114.57,114.53,114.56,222
20110601|2011-03-04 01:00,4,114.58,114.6,114.53,114.57,3778
20110601|2011-03-04 01:30,4,114.59,114.63,114.55,114.61,4856
20110601|2011-03-04 02:00,4,114.61,114.64,114.57,114.58,8338
20110601|2011-03-04 02:30,4,114.58,114.64,114.57,114.62,15885
20110601|2011-03-04 03:00,4,114.63,114.63,114.57,114.62,11541
20110601|2011-03-04 03:30,4,114.62,114.64,114.6,114.62,5939
20110601|2011-03-04 04:00,4,114.62,114.62,114.58,114.59,9143
20110601|2011-03-04 04:30,4,114.58,114.61,114.57,114.6,13910
20110601|2011-03-04 05:00,4,114.59,114.61,114.56,114.57,6562
20110601|2011-03-04 05:30,4,114.57,114.59,114.54,114.58,4730
20110601|2011-03-04 06:00,4,114.57,114.59,114.55,114.56,7193
20110601|2011-03-04 06:30,4,114.56,114.59,114.55,114.56,7975
20110601|2011-03-04 07:00,4,114.55,114.57,114.42,114.46,13835
20110601|2011-03-04 07:30,4,114.5,114.6,114.38,114.54,23475
20110601|2011-03-04 08:00,4,114.54,114.6,114.53,114.6,11766
20110601|2011-03-04 08:30,4,114.61,114.73,114.57,114.67,14909
20110601|2011-03-04 09:00,4,114.66,114.78,114.65,114.7,11891
20110601|2011-03-04 09:30,4,114.7,114.76,114.69,114.75,9684
20110601|2011-03-04 10:00,4,114.75,114.81,114.74,114.76,16954
20110601|2011-03-04 10:30,4,114.78,114.79,114.73,114.77,6055
20110601|2011-03-04 11:00,4,114.76,114.81,114.75,114.8,2982
20110601|2011-03-04 11:30,4,114.8,114.81,114.75,114.78,2351
20110601|2011-03-04 12:00,4,114.78,114.8,114.78,114.8,219
20110601|2011-03-04 12:30,4,114.81,114.84,114.79,114.82,698
20110601|2011-03-04 13:00,4,114.83,114.84,114.8,114.83,202
20110601|2011-03-04 13:30,4,114.84,114.89,114.84,114.86,603
20110601|2011-03-04 14:00,4,114.86,114.87,114.86,114.86,385
20110601|2011-03-04 14:30,4,114.87,114.87,114.86,114.87,308
20110601|2011-03-07 01:00,7,114.79,114.82,114.73,114.74,11790
20110601|2011-03-07 01:30,7,114.73,114.75,114.7,114.73,11006
20110601|2011-03-07 02:00,7,114.73,114.76,114.68,114.74,16368
20110601|2011-03-07 02:30,7,114.74,114.79,114.72,114.72,22200
20110601|2011-03-07 03:00,7,114.72,114.74,114.66,114.66,17186
20110601|2011-03-07 03:30,7,114.66,114.67,114.56,114.56,28560
20110601|2011-03-07 04:00,7,114.56,114.6,114.56,114.57,22780
20110601|2011-03-07 04:30,7,114.57,114.65,114.57,114.61,13522
20110601|2011-03-07 05:00,7,114.61,114.64,114.6,114.62,10491
20110601|2011-03-07 05:30,7,114.63,114.63,114.59,114.59,11016
20110601|2011-03-07 06:00,7,114.59,114.61,114.58,114.58,13864
20110601|2011-03-07 06:30,7,114.58,114.59,114.54,114.56,21392
20110601|2011-03-07 07:00,7,114.56,114.58,114.48,114.51,24759
20110601|2011-03-07 07:30,7,114.51,114.57,114.49,114.56,15990
20110601|2011-03-07 08:00,7,114.56,114.56,114.51,114.55,17332
20110601|2011-03-07 08:30,7,114.55,114.57,114.52,114.54,20386
20110601|2011-03-07 09:00,7,114.54,114.6,114.53,114.6,20365
20110601|2011-03-07 09:30,7,114.59,114.68,114.59,114.63,26217
20110601|2011-03-07 10:00,7,114.64,114.67,114.63,114.66,18143
20110601|2011-03-07 10:30,7,114.66,114.74,114.65,114.74,14692
20110601|2011-03-07 11:00,7,114.74,114.77,114.73,114.75,6897
20110601|2011-03-07 11:30,7,114.76,114.77,114.72,114.75,7079
20110601|2011-03-07 12:00,7,114.75,114.77,114.74,114.77,924
20110601|2011-03-07 12:30,7,114.77,114.77,114.74,114.74,277
20110601|2011-03-07 13:00,7,114.75,114.75,114.73,114.74,337
20110601|2011-03-07 13:30,7,114.74,114.74,114.72,114.72,223
20110601|2011-03-07 14:00,7,114.73,114.73,114.71,114.72,101
20110601|2011-03-07 14:30,7,114.72,114.72,114.7,114.71,503
20110601|2011-03-08 01:00,8,114.62,114.69,114.62,114.64,15934
20110601|2011-03-08 01:30,8,114.64,114.72,114.64,114.71,9440
20110601|2011-03-08 02:00,8,114.7,114.75,114.67,114.71,24904
20110601|2011-03-08 02:30,8,114.71,114.77,114.65,114.67,29963
20110601|2011-03-08 03:00,8,114.67,114.69,114.63,114.66,25732
20110601|2011-03-08 03:30,8,114.66,114.71,114.63,114.7,19664
20110601|2011-03-08 04:00,8,114.7,114.74,114.69,114.7,20056
20110601|2011-03-08 04:30,8,114.71,114.75,114.69,114.72,12600
20110601|2011-03-08 05:00,8,114.72,114.74,114.69,114.71,12204
20110601|2011-03-08 05:30,8,114.71,114.74,114.67,114.71,9797
20110601|2011-03-08 06:00,8,114.71,114.75,114.69,114.75,9714
20110601|2011-03-08 06:30,8,114.75,114.84,114.74,114.83,33462
20110601|2011-03-08 07:00,8,114.83,114.86,114.79,114.84,47569
20110601|2011-03-08 07:30,8,114.84,114.86,114.81,114.84,20246
20110601|2011-03-08 08:00,8,114.84,114.85,114.79,114.82,23084
20110601|2011-03-08 08:30,8,114.81,114.85,114.78,114.79,27974
20110601|2011-03-08 09:00,8,114.78,114.82,114.64,114.64,45275
20110601|2011-03-08 09:30,8,114.64,114.71,114.63,114.7,44642
20110601|2011-03-08 10:00,8,114.7,114.7,114.63,114.68,31315
20110601|2011-03-08 10:30,8,114.68,114.69,114.64,114.64,11471
20110601|2011-03-08 11:00,8,114.64,114.67,114.64,114.65,4478
20110601|2011-03-08 11:30,8,114.64,114.66,114.62,114.66,3543
20110601|2011-03-08 12:00,8,114.66,114.69,114.66,114.69,1591
20110601|2011-03-08 12:30,8,114.69,114.69,114.66,114.67,191
20110601|2011-03-08 13:00,8,114.67,114.69,114.67,114.69,236
20110601|2011-03-08 13:30,8,114.68,114.68,114.65,114.66,359
20110601|2011-03-08 14:00,8,114.65,114.66,114.65,114.66,29
20110601|2011-03-08 14:30,8,114.66,114.66,114.63,114.63,168
20110601|2011-03-09 01:00,9,114.62,114.66,114.59,114.65,8663
20110601|2011-03-09 01:30,9,114.65,114.68,114.63,114.65,6643
20110601|2011-03-09 02:00,9,114.65,114.74,114.65,114.69,19293
20110601|2011-03-09 02:30,9,114.69,114.82,114.68,114.81,28180
20110601|2011-03-09 03:00,9,114.8,114.81,114.74,114.75,24059
20110601|2011-03-09 03:30,9,114.76,114.79,114.75,114.76,10373
20110601|2011-03-09 04:00,9,114.76,114.82,114.75,114.78,18615
20110601|2011-03-09 04:30,9,114.78,114.8,114.72,114.74,16894
20110601|2011-03-09 05:00,9,114.74,114.78,114.71,114.74,24540
20110601|2011-03-09 05:30,9,114.73,114.78,114.72,114.78,10049
20110601|2011-03-09 06:00,9,114.77,114.83,114.75,114.81,15806
20110601|2011-03-09 06:30,9,114.81,114.84,114.78,114.82,15666
20110601|2011-03-09 07:00,9,114.81,114.82,114.76,114.78,12490
20110601|2011-03-09 07:30,9,114.79,114.84,114.78,114.81,18761
20110601|2011-03-09 08:00,9,114.8,114.81,114.77,114.8,12980
20110601|2011-03-09 08:30,9,114.8,114.84,114.79,114.8,26498
20110601|2011-03-09 09:00,9,114.79,114.82,114.77,114.79,23214
20110601|2011-03-09 09:30,9,114.79,114.84,114.78,114.82,31434
20110601|2011-03-09 10:00,9,114.82,114.83,114.75,114.76,29884
20110601|2011-03-09 10:30,9,114.76,114.78,114.75,114.77,10740
20110601|2011-03-09 11:00,9,114.76,114.77,114.73,114.76,10625
20110601|2011-03-09 11:30,9,114.76,114.77,114.74,114.76,2878
20110601|2011-03-09 12:00,9,114.75,114.82,114.75,114.82,4562
20110601|2011-03-09 12:30,9,114.82,114.87,114.82,114.85,1066
20110601|2011-03-09 13:00,9,114.85,114.88,114.84,114.87,949
20110601|2011-03-09 13:30,9,114.88,114.88,114.85,114.85,155
20110601|2011-03-09 14:00,9,114.85,114.85,114.85,114.85,64
20110601|2011-03-09 14:30,9,114.86,114.87,114.82,114.83,304
20110601|2011-03-10 01:00,10,114.86,115.15,114.83,115.04,48214
20110601|2011-03-10 01:30,10,115.05,115.12,115.02,115.07,19668
20110601|2011-03-10 02:00,10,115.07,115.1,115.02,115.04,35244
20110601|2011-03-10 02:30,10,115.03,115.04,114.95,114.98,45981
20110601|2011-03-10 03:00,10,114.98,115.07,114.98,115,29513
20110601|2011-03-10 03:30,10,115,115.01,114.97,114.97,16858
20110601|2011-03-10 04:00,10,114.97,114.99,114.96,114.97,12783
20110601|2011-03-10 04:30,10,114.97,114.98,114.9,114.91,21133
20110601|2011-03-10 05:00,10,114.9,114.95,114.89,114.94,12787
20110601|2011-03-10 05:30,10,114.93,114.95,114.9,114.9,12459
20110601|2011-03-10 06:00,10,114.91,114.97,114.9,114.96,13996
20110601|2011-03-10 06:30,10,114.96,114.96,114.89,114.91,13504
20110601|2011-03-10 07:00,10,114.92,114.96,114.91,114.92,16055
20110601|2011-03-10 07:30,10,114.93,115.04,114.92,114.99,29241
20110601|2011-03-10 08:00,10,114.99,115,114.96,114.98,13717
20110601|2011-03-10 08:30,10,114.98,115.06,114.98,115.03,34785
20110601|2011-03-10 09:00,10,115.04,115.1,115.03,115.06,25874
20110601|2011-03-10 09:30,10,115.06,115.11,115.05,115.07,26429
20110601|2011-03-10 10:00,10,115.06,115.09,115.04,115.05,20051
20110601|2011-03-10 10:30,10,115.06,115.06,115.01,115.02,7840
20110601|2011-03-10 11:00,10,115.02,115.03,115.01,115.03,3753
20110601|2011-03-10 11:30,10,115.02,115.07,115.02,115.03,4065
20110601|2011-03-10 12:00,10,115.02,115.07,115.02,115.06,1898
20110601|2011-03-10 12:30,10,115.06,115.12,115.06,115.11,1669
20110601|2011-03-10 13:00,10,115.11,115.16,115.1,115.15,2337
20110601|2011-03-10 13:30,10,115.15,115.16,115.14,115.15,213
20110601|2011-03-10 14:00,10,115.16,115.21,115.15,115.18,2212
20110601|2011-03-10 14:30,10,115.18,115.19,115.15,115.18,521
20110601|2011-03-11 01:00,11,115.17,115.46,115.17,115.37,54611
20110601|2011-03-11 01:30,11,115.37,115.44,115.29,115.33,32993
20110601|2011-03-11 02:00,11,115.32,115.34,115.24,115.26,30081
20110601|2011-03-11 02:30,11,115.26,115.28,115.2,115.22,26111
20110601|2011-03-11 03:00,11,115.22,115.25,115.21,115.24,19441
20110601|2011-03-11 03:30,11,115.24,115.33,115.23,115.31,26150
20110601|2011-03-11 04:00,11,115.31,115.38,115.28,115.37,32356
20110601|2011-03-11 04:30,11,115.38,115.39,115.31,115.32,26444
20110601|2011-03-11 05:00,11,115.32,115.36,115.28,115.33,25640
20110601|2011-03-11 05:30,11,115.33,115.34,115.3,115.32,17437
20110601|2011-03-11 06:00,11,115.32,115.34,115.26,115.27,20329
20110601|2011-03-11 06:30,11,115.26,115.3,115.25,115.26,16366
20110601|2011-03-11 07:00,11,115.26,115.28,115.23,115.26,14360
20110601|2011-03-11 07:30,11,115.26,115.3,115.23,115.27,23315
20110601|2011-03-11 08:00,11,115.27,115.32,115.25,115.29,16120
20110601|2011-03-11 08:30,11,115.29,115.3,115.21,115.26,30405
20110601|2011-03-11 09:00,11,115.26,115.28,115.23,115.27,25169
20110601|2011-03-11 09:30,11,115.27,115.29,115.25,115.26,19234
20110601|2011-03-11 10:00,11,115.27,115.31,115.25,115.27,17406
20110601|2011-03-11 10:30,11,115.27,115.3,115.23,115.24,11103
20110601|2011-03-11 11:00,11,115.25,115.25,115.2,115.21,9101
20110601|2011-03-11 11:30,11,115.21,115.22,115.16,115.18,4363
20110601|2011-03-11 12:00,11,115.18,115.21,115.17,115.18,601
20110601|2011-03-11 12:30,11,115.19,115.19,115.17,115.18,359
20110601|2011-03-11 13:00,11,115.19,115.21,115.18,115.19,169
20110601|2011-03-11 13:30,11,115.19,115.19,115.17,115.17,212
20110601|2011-03-11 14:00,11,115.17,115.18,115.17,115.18,154
20110601|2011-03-11 14:30,11,115.18,115.19,115.17,115.19,198
20110601|2011-03-14 02:00,14,115.25,115.35,115.16,115.35,34584
20110601|2011-03-14 02:30,14,115.35,115.43,115.32,115.33,23170
20110601|2011-03-14 03:00,14,115.33,115.39,115.32,115.33,23683
20110601|2011-03-14 03:30,14,115.33,115.36,115.25,115.25,19008
20110601|2011-03-14 04:00,14,115.26,115.27,114.96,115.03,87787
20110601|2011-03-14 04:30,14,115.03,115.08,115.02,115.08,29337
20110601|2011-03-14 05:00,14,115.08,115.11,114.93,114.99,43873
20110601|2011-03-14 05:30,14,114.98,114.98,114.92,114.95,22472
20110601|2011-03-14 06:00,14,114.95,115.04,114.94,115.01,23851
20110601|2011-03-14 06:30,14,115.01,115.02,114.97,114.99,20562
20110601|2011-03-14 07:00,14,115,115.12,114.99,115.11,29614
20110601|2011-03-14 07:30,14,115.11,115.14,115.06,115.09,24567
20110601|2011-03-14 08:00,14,115.08,115.16,115.08,115.15,21910
20110601|2011-03-14 08:30,14,115.15,115.2,115.12,115.14,30428
20110601|2011-03-14 09:00,14,115.14,115.23,115.13,115.19,23214
20110601|2011-03-14 09:30,14,115.19,115.29,115.19,115.24,35689
20110601|2011-03-14 10:00,14,115.24,115.3,115.23,115.25,26794
20110601|2011-03-14 10:30,14,115.25,115.26,115.16,115.18,19036
20110601|2011-03-14 11:00,14,115.17,115.25,115.17,115.24,20627
20110601|2011-03-14 11:30,14,115.25,115.28,115.24,115.25,9386
20110601|2011-03-14 12:00,14,115.25,115.27,115.24,115.25,3847
20110601|2011-03-14 12:30,14,115.26,115.27,115.23,115.25,2501
20110601|2011-03-14 13:00,14,115.25,115.25,115.2,115.22,2518
20110601|2011-03-14 13:30,14,115.22,115.23,115.21,115.21,465
20110601|2011-03-14 14:00,14,115.21,115.23,115.21,115.21,294
20110601|2011-03-14 14:30,14,115.21,115.21,115.18,115.18,309
20110601|2011-03-14 15:00,14,115.18,115.19,115.18,115.19,33
20110601|2011-03-14 15:30,14,115.18,115.22,115.18,115.22,282
20110601|2011-03-15 02:00,15,115.96,116.46,115.78,115.79,79587
20110601|2011-03-15 02:30,15,115.79,115.87,115.73,115.77,37109
20110601|2011-03-15 03:00,15,115.78,115.84,115.65,115.69,55402
20110601|2011-03-15 03:30,15,115.69,115.8,115.65,115.8,45774
20110601|2011-03-15 04:00,15,115.8,116.17,115.8,116.12,90403
20110601|2011-03-15 04:30,15,116.12,116.15,115.94,115.96,59661
20110601|2011-03-15 05:00,15,115.97,116.04,115.91,116.02,42285
20110601|2011-03-15 05:30,15,116.03,116.09,115.96,115.99,35846
20110601|2011-03-15 06:00,15,115.99,115.99,115.91,115.91,24349
20110601|2011-03-15 06:30,15,115.92,116.04,115.88,116,30024
20110601|2011-03-15 07:00,15,116,116.06,115.95,116,24834
20110601|2011-03-15 07:30,15,116,116.08,115.99,116,29163
20110601|2011-03-15 08:00,15,116.01,116.07,115.96,116.03,21907
20110601|2011-03-15 08:30,15,116.04,116.13,115.98,116,43823
20110601|2011-03-15 09:00,15,116,116,115.9,115.92,27495
20110601|2011-03-15 09:30,15,115.92,115.94,115.81,115.84,39600
20110601|2011-03-15 10:00,15,115.84,115.88,115.82,115.83,38713
20110601|2011-03-15 10:30,15,115.83,115.84,115.74,115.77,25867
20110601|2011-03-15 11:00,15,115.77,115.87,115.75,115.82,25936
20110601|2011-03-15 11:30,15,115.83,115.87,115.82,115.83,10657
20110601|2011-03-15 12:00,15,115.83,115.85,115.81,115.84,7099
20110601|2011-03-15 12:30,15,115.85,115.88,115.83,115.85,4403
20110601|2011-03-15 13:00,15,115.86,115.89,115.77,115.77,3652
20110601|2011-03-15 13:30,15,115.78,115.78,115.62,115.65,4762
20110601|2011-03-15 14:00,15,115.64,115.67,115.58,115.58,1270
20110601|2011-03-15 14:30,15,115.59,115.6,115.55,115.59,769
20110601|2011-03-15 15:00,15,115.59,115.61,115.59,115.6,284
20110601|2011-03-15 15:30,15,115.59,115.61,115.59,115.6,165
20110601|2011-03-16 02:00,16,115.62,115.72,115.54,115.71,26698
20110601|2011-03-16 02:30,16,115.7,115.79,115.65,115.7,26948
20110601|2011-03-16 03:00,16,115.7,115.78,115.65,115.74,29683
20110601|2011-03-16 03:30,16,115.74,115.77,115.69,115.75,24495
20110601|2011-03-16 04:00,16,115.76,115.85,115.74,115.82,25110
20110601|2011-03-16 04:30,16,115.82,115.84,115.77,115.79,27343
20110601|2011-03-16 05:00,16,115.79,115.94,115.79,115.92,52878
20110601|2011-03-16 05:30,16,115.93,115.95,115.86,115.89,34102
20110601|2011-03-16 06:00,16,115.89,115.92,115.82,115.84,18405
20110601|2011-03-16 06:30,16,115.84,115.94,115.83,115.87,28776
20110601|2011-03-16 07:00,16,115.87,115.9,115.84,115.87,15052
20110601|2011-03-16 07:30,16,115.87,115.96,115.86,115.89,30208
20110601|2011-03-16 08:00,16,115.9,115.9,115.84,115.88,22841
20110601|2011-03-16 08:30,16,115.88,115.94,115.82,115.84,36253
20110601|2011-03-16 09:00,16,115.83,115.84,115.74,115.8,58127
20110601|2011-03-16 09:30,16,115.8,115.98,115.79,115.98,29360
20110601|2011-03-16 10:00,16,115.97,116.34,115.96,116.05,166711
20110601|2011-03-16 10:30,16,116.04,116.26,116,116.17,57721
20110601|2011-03-16 11:00,16,116.18,116.32,116.15,116.24,41567
20110601|2011-03-16 11:30,16,116.25,116.27,116.16,116.18,21710
20110601|2011-03-16 12:00,16,116.18,116.25,116.18,116.19,9993
20110601|2011-03-16 12:30,16,116.18,116.3,116.18,116.29,8925
20110601|2011-03-16 13:00,16,116.29,116.49,116.29,116.4,10339
20110601|2011-03-16 13:30,16,116.41,116.43,116.27,116.29,5874
20110601|2011-03-16 14:00,16,116.28,116.29,116.26,116.29,990
20110601|2011-03-16 14:30,16,116.29,116.29,116.25,116.26,3434
20110601|2011-03-16 15:00,16,116.26,116.28,116.24,116.28,188
20110601|2011-03-16 15:30,16,116.29,116.32,116.28,116.3,295
20110601|2011-03-17 02:00,17,116.21,116.23,116.08,116.08,27814
20110601|2011-03-17 02:30,17,116.09,116.12,116.04,116.06,26079
20110601|2011-03-17 03:00,17,116.07,116.13,116.01,116.01,34332
20110601|2011-03-17 03:30,17,116.02,116.08,116.01,116.04,31633
20110601|2011-03-17 04:00,17,116.05,116.09,116,116.02,26109
20110601|2011-03-17 04:30,17,116.03,116.04,115.91,115.97,79209
20110601|2011-03-17 05:00,17,115.97,116.03,115.92,115.94,35946
20110601|2011-03-17 05:30,17,115.94,116.09,115.94,115.98,50261
20110601|2011-03-17 06:00,17,115.98,116.06,115.97,116.02,21673
20110601|2011-03-17 06:30,17,116.02,116.03,115.89,115.94,33029
20110601|2011-03-17 07:00,17,115.93,115.96,115.87,115.89,27175
20110601|2011-03-17 07:30,17,115.89,115.94,115.81,115.87,40168
20110601|2011-03-17 08:00,17,115.86,115.91,115.84,115.88,20510
20110601|2011-03-17 08:30,17,115.88,115.93,115.86,115.9,31983
20110601|2011-03-17 09:00,17,115.89,115.9,115.77,115.81,39263
20110601|2011-03-17 09:30,17,115.81,115.84,115.73,115.77,34088
20110601|2011-03-17 10:00,17,115.77,115.78,115.65,115.76,56927
20110601|2011-03-17 10:30,17,115.76,115.81,115.71,115.71,41981
20110601|2011-03-17 11:00,17,115.72,115.74,115.59,115.61,37720
20110601|2011-03-17 11:30,17,115.61,115.68,115.61,115.68,9375
20110601|2011-03-17 12:00,17,115.68,115.73,115.67,115.72,8441
20110601|2011-03-17 12:30,17,115.74,115.81,115.73,115.78,3790
20110601|2011-03-17 13:00,17,115.77,115.79,115.75,115.77,2174
20110601|2011-03-17 13:30,17,115.76,115.79,115.76,115.78,954
20110601|2011-03-17 14:00,17,115.78,115.79,115.78,115.79,238
20110601|2011-03-17 14:30,17,115.79,115.79,115.74,115.74,450
20110601|2011-03-17 15:00,17,115.74,115.74,115.72,115.72,47
20110601|2011-03-17 15:30,17,115.72,115.75,115.72,115.75,67
20110601|2011-03-18 02:00,18,115.67,115.7,115.61,115.68,11388
20110601|2011-03-18 02:30,18,115.69,115.79,115.68,115.72,13042
20110601|2011-03-18 03:00,18,115.71,115.76,115.64,115.72,24755
20110601|2011-03-18 03:30,18,115.72,115.91,115.71,115.88,38573
20110601|2011-03-18 04:00,18,115.88,115.9,115.81,115.83,27038
20110601|2011-03-18 04:30,18,115.83,115.88,115.82,115.82,15700
20110601|2011-03-18 05:00,18,115.83,115.84,115.78,115.78,19569
20110601|2011-03-18 05:30,18,115.79,115.82,115.69,115.76,20903
20110601|2011-03-18 06:00,18,115.75,115.76,115.66,115.68,21827
20110601|2011-03-18 06:30,18,115.69,115.72,115.65,115.71,18010
20110601|2011-03-18 07:00,18,115.71,115.76,115.64,115.69,24406
20110601|2011-03-18 07:30,18,115.69,115.7,115.48,115.59,51544
20110601|2011-03-18 08:00,18,115.58,115.62,115.5,115.54,34686
20110601|2011-03-18 08:30,18,115.54,115.61,115.53,115.57,28219
20110601|2011-03-18 09:00,18,115.58,115.69,115.58,115.67,31567
20110601|2011-03-18 09:30,18,115.67,115.67,115.56,115.6,26960
20110601|2011-03-18 10:00,18,115.6,115.65,115.57,115.65,16831
20110601|2011-03-18 10:30,18,115.65,115.65,115.56,115.58,18350
20110601|2011-03-18 11:00,18,115.58,115.59,115.3,115.47,54410
20110601|2011-03-18 11:30,18,115.46,115.49,115.43,115.48,11083
20110601|2011-03-18 12:00,18,115.48,115.51,115.45,115.5,4853
20110601|2011-03-18 12:30,18,115.5,115.54,115.49,115.51,2909
20110601|2011-03-18 13:00,18,115.51,115.55,115.5,115.53,2517
20110601|2011-03-18 13:30,18,115.52,115.52,115.47,115.49,587
20110601|2011-03-18 14:00,18,115.48,115.51,115.48,115.51,320
20110601|2011-03-18 14:30,18,115.5,115.5,115.47,115.47,648
20110601|2011-03-18 15:00,18,115.49,115.5,115.47,115.49,83
20110601|2011-03-18 15:30,18,115.48,115.51,115.48,115.48,96
20110601|2011-03-21 02:00,21,115.31,115.39,115.3,115.34,19294
20110601|2011-03-21 02:30,21,115.34,115.39,115.26,115.26,16426
20110601|2011-03-21 03:00,21,115.26,115.38,115.25,115.29,28687
20110601|2011-03-21 03:30,21,115.3,115.31,115.23,115.27,19310
20110601|2011-03-21 04:00,21,115.26,115.33,115.23,115.29,19013
20110601|2011-03-21 04:30,21,115.28,115.36,115.27,115.34,18966
20110601|2011-03-21 05:00,21,115.33,115.36,115.3,115.33,14021
20110601|2011-03-21 05:30,21,115.34,115.35,115.31,115.32,13811
20110601|2011-03-21 06:00,21,115.32,115.32,115.25,115.26,21180
20110601|2011-03-21 06:30,21,115.26,115.28,115.21,115.28,25545
20110601|2011-03-21 07:00,21,115.28,115.29,115.25,115.28,13678
20110601|2011-03-21 07:30,21,115.27,115.35,115.26,115.31,21775
20110601|2011-03-21 08:00,21,115.31,115.32,115.26,115.27,13630
20110601|2011-03-21 08:30,21,115.26,115.26,115.13,115.19,56770
20110601|2011-03-21 09:00,21,115.19,115.2,115.07,115.14,44720
20110601|2011-03-21 09:30,21,115.13,115.15,115.1,115.13,22845
20110601|2011-03-21 10:00,21,115.13,115.13,115.04,115.09,35429
20110601|2011-03-21 10:30,21,115.09,115.13,115.07,115.09,30342
20110601|2011-03-21 11:00,21,115.09,115.13,115.06,115.12,39383
20110601|2011-03-21 11:30,21,115.11,115.12,115.07,115.12,35766
20110601|2011-03-21 12:00,21,115.13,115.19,115.12,115.18,12204
20110601|2011-03-21 12:30,21,115.18,115.19,115.15,115.16,4129
20110601|2011-03-21 13:00,21,115.15,115.16,115.12,115.13,1016
20110601|2011-03-21 13:30,21,115.13,115.13,115.11,115.12,663
20110601|2011-03-21 14:00,21,115.11,115.12,115.1,115.12,389
20110601|2011-03-21 14:30,21,115.11,115.12,115.08,115.09,198
20110601|2011-03-21 15:00,21,115.09,115.1,115.08,115.08,18
20110601|2011-03-21 15:30,21,115.09,115.12,115.08,115.1,97
20110601|2011-03-22 02:00,22,115.08,115.09,115,115.04,13719
20110601|2011-03-22 02:30,22,115.04,115.1,115.02,115.05,9692
20110601|2011-03-22 03:00,22,115.05,115.08,114.93,114.94,40107
20110601|2011-03-22 03:30,22,114.94,114.95,114.86,114.93,37565
20110601|2011-03-22 04:00,22,114.93,114.93,114.9,114.91,21067
20110601|2011-03-22 04:30,22,114.91,114.92,114.85,114.89,38735
20110601|2011-03-22 05:00,22,114.89,114.91,114.87,114.89,26991
20110601|2011-03-22 05:30,22,114.88,114.94,114.87,114.92,20150
20110601|2011-03-22 06:00,22,114.92,114.93,114.88,114.9,7799
20110601|2011-03-22 06:30,22,114.9,114.9,114.86,114.89,13406
20110601|2011-03-22 07:00,22,114.89,114.95,114.89,114.94,17391
20110601|2011-03-22 07:30,22,114.94,115.01,114.94,114.99,24625
20110601|2011-03-22 08:00,22,114.99,115.02,114.94,114.94,31923
20110601|2011-03-22 08:30,22,114.94,115.07,114.92,115.06,44606
20110601|2011-03-22 09:00,22,115.07,115.14,115.04,115.07,32326
20110601|2011-03-22 09:30,22,115.08,115.12,115.03,115.09,45902
20110601|2011-03-22 10:00,22,115.08,115.09,115.04,115.04,21264
20110601|2011-03-22 10:30,22,115.05,115.05,114.95,115.01,30166
20110601|2011-03-22 11:00,22,115.01,115.06,115,115.05,20750
20110601|2011-03-22 11:30,22,115.05,115.11,115.05,115.08,13071
20110601|2011-03-22 12:00,22,115.08,115.1,115.06,115.06,4004
20110601|2011-03-22 12:30,22,115.07,115.09,115.06,115.09,2900
20110601|2011-03-22 13:00,22,115.08,115.11,115.07,115.09,1061
20110601|2011-03-22 13:30,22,115.09,115.11,115.09,115.1,399
20110601|2011-03-22 14:00,22,115.1,115.11,115.1,115.1,365
20110601|2011-03-22 14:30,22,115.1,115.13,115.1,115.12,650
20110601|2011-03-22 15:00,22,115.12,115.13,115.12,115.12,59
20110601|2011-03-22 15:30,22,115.11,115.13,115.11,115.13,90
20110601|2011-03-23 02:00,23,115.12,115.15,115.07,115.14,18014
20110601|2011-03-23 02:30,23,115.14,115.22,115.13,115.17,24258
20110601|2011-03-23 03:00,23,115.18,115.18,115.06,115.09,31765
20110601|2011-03-23 03:30,23,115.1,115.15,115.08,115.11,16134
20110601|2011-03-23 04:00,23,115.11,115.15,115.1,115.1,21283
20110601|2011-03-23 04:30,23,115.1,115.13,115.07,115.12,27645
20110601|2011-03-23 05:00,23,115.11,115.14,115.07,115.14,28408
20110601|2011-03-23 05:30,23,115.13,115.18,115.13,115.15,18259
20110601|2011-03-23 06:00,23,115.16,115.22,115.14,115.21,18835
20110601|2011-03-23 06:30,23,115.21,115.26,115.2,115.25,26855
20110601|2011-03-23 07:00,23,115.24,115.29,115.23,115.23,22116
20110601|2011-03-23 07:30,23,115.23,115.3,115.22,115.27,29390
20110601|2011-03-23 08:00,23,115.27,115.29,115.23,115.28,16705
20110601|2011-03-23 08:30,23,115.28,115.35,115.26,115.31,32697
20110601|2011-03-23 09:00,23,115.31,115.34,115.28,115.28,24956
20110601|2011-03-23 09:30,23,115.28,115.28,115.25,115.26,25677
20110601|2011-03-23 10:00,23,115.26,115.27,115.15,115.16,47613
20110601|2011-03-23 10:30,23,115.16,115.23,115.14,115.2,34502
20110601|2011-03-23 11:00,23,115.2,115.21,115.15,115.18,32803
20110601|2011-03-23 11:30,23,115.17,115.2,115.15,115.19,10958
20110601|2011-03-23 12:00,23,115.18,115.27,115.18,115.27,8705
20110601|2011-03-23 12:30,23,115.27,115.33,115.25,115.32,9161
20110601|2011-03-23 13:00,23,115.32,115.33,115.31,115.31,1093
20110601|2011-03-23 13:30,23,115.32,115.33,115.31,115.31,1764
20110601|2011-03-23 14:00,23,115.31,115.32,115.3,115.3,1591
20110601|2011-03-23 14:30,23,115.3,115.33,115.3,115.33,684
20110601|2011-03-23 15:00,23,115.32,115.34,115.32,115.32,235
20110601|2011-03-23 15:30,23,115.33,115.34,115.32,115.33,45
20110601|2011-03-24 02:00,24,115.37,115.45,115.34,115.43,23878
20110601|2011-03-24 02:30,24,115.44,115.55,115.31,115.33,36104
20110601|2011-03-24 03:00,24,115.34,115.4,115.33,115.39,32235
20110601|2011-03-24 03:30,24,115.4,115.4,115.26,115.3,35006
20110601|2011-03-24 04:00,24,115.3,115.3,115.23,115.27,28414
20110601|2011-03-24 04:30,24,115.28,115.32,115.19,115.22,38361
20110601|2011-03-24 05:00,24,115.22,115.24,115.16,115.18,30903
20110601|2011-03-24 05:30,24,115.18,115.19,115.13,115.14,19935
20110601|2011-03-24 06:00,24,115.14,115.21,115.14,115.21,11779
20110601|2011-03-24 06:30,24,115.2,115.21,115.15,115.16,9413
20110601|2011-03-24 07:00,24,115.15,115.18,115.13,115.16,17344
20110601|2011-03-24 07:30,24,115.16,115.29,115.16,115.25,37801
20110601|2011-03-24 08:00,24,115.26,115.27,115.19,115.2,21812
20110601|2011-03-24 08:30,24,115.2,115.28,115.2,115.25,18562
20110601|2011-03-24 09:00,24,115.24,115.33,115.22,115.32,30000
20110601|2011-03-24 09:30,24,115.31,115.33,115.22,115.22,31550
20110601|2011-03-24 10:00,24,115.22,115.26,115.19,115.26,26273
20110601|2011-03-24 10:30,24,115.26,115.27,115.22,115.22,12035
20110601|2011-03-24 11:00,24,115.22,115.23,115.16,115.18,25713
20110601|2011-03-24 11:30,24,115.18,115.24,115.17,115.24,8322
20110601|2011-03-24 12:00,24,115.23,115.26,115.21,115.21,6212
20110601|2011-03-24 12:30,24,115.22,115.25,115.2,115.2,2957
20110601|2011-03-24 13:00,24,115.2,115.21,115.16,115.18,2187
20110601|2011-03-24 13:30,24,115.18,115.18,115.14,115.14,1783
20110601|2011-03-24 14:00,24,115.15,115.15,115.12,115.13,598
20110601|2011-03-24 14:30,24,115.13,115.13,115.11,115.12,348
20110601|2011-03-24 15:00,24,115.12,115.15,115.12,115.14,79
20110601|2011-03-24 15:30,24,115.14,115.15,115.13,115.13,305
20110601|2011-03-25 02:00,25,115.08,115.15,115.06,115.13,10309
20110601|2011-03-25 02:30,25,115.13,115.13,115.09,115.1,8783
20110601|2011-03-25 03:00,25,115.1,115.16,115.1,115.12,12930
20110601|2011-03-25 03:30,25,115.12,115.18,115.12,115.15,13228
20110601|2011-03-25 04:00,25,115.15,115.16,115.05,115.06,30479
20110601|2011-03-25 04:30,25,115.06,115.1,115,115.01,21086
20110601|2011-03-25 05:00,25,115.01,115.06,115,115.05,19628
20110601|2011-03-25 05:30,25,115.06,115.07,115.03,115.04,12306
20110601|2011-03-25 06:00,25,115.04,115.05,115.03,115.03,7836
20110601|2011-03-25 06:30,25,115.03,115.08,115.03,115.06,9156
20110601|2011-03-25 07:00,25,115.06,115.11,115.03,115.04,18067
20110601|2011-03-25 07:30,25,115.03,115.07,115.01,115.06,19340
20110601|2011-03-25 08:00,25,115.07,115.08,115,115.04,18342
20110601|2011-03-25 08:30,25,115.04,115.13,115.04,115.11,26202
20110601|2011-03-25 09:00,25,115.1,115.11,115.07,115.07,28103
20110601|2011-03-25 09:30,25,115.07,115.08,115.01,115.05,25384
20110601|2011-03-25 10:00,25,115.04,115.08,115.04,115.07,9607
20110601|2011-03-25 10:30,25,115.07,115.09,115.07,115.07,12373
20110601|2011-03-25 11:00,25,115.07,115.09,115.03,115.04,15255
20110601|2011-03-25 11:30,25,115.03,115.04,114.92,114.96,21274
20110601|2011-03-25 12:00,25,114.95,114.96,114.93,114.95,5396
20110601|2011-03-25 12:30,25,114.94,114.97,114.92,114.95,8446
20110601|2011-03-25 13:00,25,114.95,114.96,114.94,114.95,787
20110601|2011-03-25 13:30,25,114.96,114.97,114.94,114.95,738
20110601|2011-03-25 14:00,25,114.94,114.95,114.93,114.94,157
20110601|2011-03-25 14:30,25,114.94,114.97,114.94,114.97,480
20110601|2011-03-25 15:00,25,114.97,114.97,114.96,114.97,45
20110601|2011-03-25 15:30,25,114.96,114.98,114.95,114.96,38
20110601|2011-03-28 01:00,28,114.88,114.91,114.84,114.87,13551
20110601|2011-03-28 01:30,28,114.87,114.92,114.86,114.88,7901
20110601|2011-03-28 02:00,28,114.88,114.9,114.83,114.85,17599
20110601|2011-03-28 02:30,28,114.85,114.87,114.73,114.75,45252
20110601|2011-03-28 03:00,28,114.76,114.8,114.72,114.79,37284
20110601|2011-03-28 03:30,28,114.79,114.82,114.77,114.81,23948
20110601|2011-03-28 04:00,28,114.81,114.81,114.74,114.79,21267
20110601|2011-03-28 04:30,28,114.79,114.85,114.78,114.82,19143
20110601|2011-03-28 05:00,28,114.83,114.9,114.81,114.86,21701
20110601|2011-03-28 05:30,28,114.86,114.88,114.84,114.84,10647
20110601|2011-03-28 06:00,28,114.84,114.85,114.81,114.84,9721
20110601|2011-03-28 06:30,28,114.84,114.91,114.82,114.89,12322
20110601|2011-03-28 07:00,28,114.9,114.9,114.82,114.83,17772
20110601|2011-03-28 07:30,28,114.83,114.86,114.81,114.83,16384
20110601|2011-03-28 08:00,28,114.83,114.86,114.81,114.84,16588
20110601|2011-03-28 08:30,28,114.85,114.87,114.81,114.81,26848
20110601|2011-03-28 09:00,28,114.81,114.87,114.81,114.87,27137
20110601|2011-03-28 09:30,28,114.87,114.9,114.84,114.86,23763
20110601|2011-03-28 10:00,28,114.87,114.89,114.84,114.84,19326
20110601|2011-03-28 10:30,28,114.85,114.92,114.85,114.9,11071
20110601|2011-03-28 11:00,28,114.9,114.96,114.9,114.94,6587
20110601|2011-03-28 11:30,28,114.94,114.95,114.91,114.93,4048
20110601|2011-03-28 12:00,28,114.93,114.93,114.88,114.93,4218
20110601|2011-03-28 12:30,28,114.92,114.93,114.91,114.93,704
20110601|2011-03-28 13:00,28,114.94,114.95,114.91,114.91,1180
20110601|2011-03-28 13:30,28,114.92,114.93,114.91,114.91,430
20110601|2011-03-28 14:00,28,114.91,114.91,114.88,114.88,328
20110601|2011-03-28 14:30,28,114.88,114.91,114.88,114.91,459
20110601|2011-03-29 01:00,29,114.93,114.93,114.87,114.88,10374
20110601|2011-03-29 01:30,29,114.89,114.92,114.84,114.84,7242
20110601|2011-03-29 02:00,29,114.85,114.86,114.78,114.8,18909
20110601|2011-03-29 02:30,29,114.81,114.87,114.8,114.81,18472
20110601|2011-03-29 03:00,29,114.81,114.83,114.77,114.8,19310
20110601|2011-03-29 03:30,29,114.8,114.81,114.73,114.77,31929
20110601|2011-03-29 04:00,29,114.76,114.8,114.75,114.79,17897
20110601|2011-03-29 04:30,29,114.79,114.8,114.77,114.79,15629
20110601|2011-03-29 05:00,29,114.79,114.82,114.76,114.8,10063
20110601|2011-03-29 05:30,29,114.8,114.81,114.78,114.8,5624
20110601|2011-03-29 06:00,29,114.79,114.81,114.78,114.8,8796
20110601|2011-03-29 06:30,29,114.8,114.8,114.75,114.77,16520
20110601|2011-03-29 07:00,29,114.77,114.78,114.7,114.74,18107
20110601|2011-03-29 07:30,29,114.74,114.8,114.73,114.77,17922
20110601|2011-03-29 08:00,29,114.78,114.79,114.74,114.76,18051
20110601|2011-03-29 08:30,29,114.77,114.88,114.76,114.82,40551
20110601|2011-03-29 09:00,29,114.82,114.83,114.76,114.76,29166
20110601|2011-03-29 09:30,29,114.77,114.79,114.7,114.73,21095
20110601|2011-03-29 10:00,29,114.72,114.73,114.61,114.63,50976
20110601|2011-03-29 10:30,29,114.63,114.66,114.62,114.63,15235
20110601|2011-03-29 11:00,29,114.63,114.64,114.58,114.6,15907
20110601|2011-03-29 11:30,29,114.6,114.62,114.6,114.6,3451
20110601|2011-03-29 12:00,29,114.6,114.6,114.52,114.56,7790
20110601|2011-03-29 12:30,29,114.55,114.55,114.51,114.55,1559
20110601|2011-03-29 13:00,29,114.55,114.56,114.54,114.56,517
20110601|2011-03-29 13:30,29,114.56,114.57,114.55,114.55,114
20110601|2011-03-29 14:00,29,114.55,114.56,114.54,114.55,281
20110601|2011-03-29 14:30,29,114.56,114.57,114.54,114.54,458
20110601|2011-03-30 01:00,30,114.47,114.55,114.45,114.54,18037
20110601|2011-03-30 01:30,30,114.54,114.56,114.52,114.55,7615
20110601|2011-03-30 02:00,30,114.55,114.6,114.53,114.55,18909
20110601|2011-03-30 02:30,30,114.55,114.56,114.49,114.49,23631
20110601|2011-03-30 03:00,30,114.49,114.52,114.48,114.5,14823
20110601|2011-03-30 03:30,30,114.51,114.52,114.49,114.51,14267
20110601|2011-03-30 04:00,30,114.51,114.56,114.49,114.55,24175
20110601|2011-03-30 04:30,30,114.55,114.67,114.54,114.64,51778
20110601|2011-03-30 05:00,30,114.64,114.65,114.58,114.6,11997
20110601|2011-03-30 05:30,30,114.59,114.61,114.56,114.59,15171
20110601|2011-03-30 06:00,30,114.59,114.6,114.57,114.59,11906
20110601|2011-03-30 06:30,30,114.58,114.59,114.57,114.57,9500
20110601|2011-03-30 07:00,30,114.57,114.62,114.56,114.61,19394
20110601|2011-03-30 07:30,30,114.61,114.65,114.6,114.64,17242
20110601|2011-03-30 08:00,30,114.64,114.65,114.61,114.62,15831
20110601|2011-03-30 08:30,30,114.63,114.65,114.6,114.65,12443
20110601|2011-03-30 09:00,30,114.65,114.68,114.63,114.65,26628
20110601|2011-03-30 09:30,30,114.64,114.68,114.62,114.64,29300
20110601|2011-03-30 10:00,30,114.65,114.7,114.64,114.67,33915
20110601|2011-03-30 10:30,30,114.67,114.68,114.65,114.67,4784
20110601|2011-03-30 11:00,30,114.66,114.72,114.66,114.71,7824
20110601|2011-03-30 11:30,30,114.71,114.72,114.7,114.71,2405
20110601|2011-03-30 12:00,30,114.72,114.74,114.69,114.71,2933
20110601|2011-03-30 12:30,30,114.7,114.71,114.65,114.66,2067
20110601|2011-03-30 13:00,30,114.66,114.68,114.65,114.67,405
20110601|2011-03-30 13:30,30,114.68,114.72,114.68,114.71,269
20110601|2011-03-30 14:00,30,114.7,114.71,114.7,114.71,122
20110601|2011-03-30 14:30,30,114.71,114.73,114.71,114.73,400
20110601|2011-03-31 01:00,31,114.76,114.78,114.73,114.73,12606
20110601|2011-03-31 01:30,31,114.74,114.8,114.7,114.72,22535
20110601|2011-03-31 02:00,31,114.71,114.72,114.66,114.69,21274
20110601|2011-03-31 02:30,31,114.69,114.78,114.69,114.72,30061
20110601|2011-03-31 03:00,31,114.72,114.77,114.71,114.75,20040
20110601|2011-03-31 03:30,31,114.75,114.77,114.66,114.67,23814
20110601|2011-03-31 04:00,31,114.66,114.66,114.43,114.51,84641
20110601|2011-03-31 04:30,31,114.52,114.58,114.51,114.57,27827
20110601|2011-03-31 05:00,31,114.56,114.63,114.54,114.6,23365
20110601|2011-03-31 05:30,31,114.61,114.62,114.59,114.61,9320
20110601|2011-03-31 06:00,31,114.61,114.64,114.58,114.63,13284
20110601|2011-03-31 06:30,31,114.63,114.65,114.6,114.62,11885
20110601|2011-03-31 07:00,31,114.62,114.67,114.61,114.66,14234
20110601|2011-03-31 07:30,31,114.66,114.72,114.65,114.69,33958
20110601|2011-03-31 08:00,31,114.69,114.7,114.64,114.68,19623
20110601|2011-03-31 08:30,31,114.67,114.7,114.6,114.63,32850
20110601|2011-03-31 09:00,31,114.62,114.64,114.54,114.55,47657
20110601|2011-03-31 09:30,31,114.55,114.55,114.46,114.52,64821
20110601|2011-03-31 10:00,31,114.52,114.59,114.52,114.56,53407
20110601|2011-03-31 10:30,31,114.56,114.56,114.48,114.54,23047
20110601|2011-03-31 11:00,31,114.54,114.59,114.49,114.51,15623
20110601|2011-03-31 11:30,31,114.51,114.56,114.51,114.54,3732
20110601|2011-03-31 12:00,31,114.54,114.54,114.51,114.53,1180
20110601|2011-03-31 12:30,31,114.53,114.53,114.49,114.51,1609
20110601|2011-03-31 13:00,31,114.51,114.51,114.5,114.5,215
20110601|2011-03-31 13:30,31,114.5,114.52,114.48,114.48,1913
20110601|2011-03-31 14:00,31,114.49,114.49,114.48,114.48,301
20110601|2011-03-31 14:30,31,114.48,114.49,114.46,114.47,484
20110601|2011-04-01 01:00,1,114.35,114.37,114.27,114.28,38137
20110601|2011-04-01 01:30,1,114.27,114.36,114.27,114.36,18527
20110601|2011-04-01 02:00,1,114.35,114.41,114.34,114.39,24440
20110601|2011-04-01 02:30,1,114.39,114.39,114.3,114.31,31193
20110601|2011-04-01 03:00,1,114.32,114.37,114.32,114.37,18931
20110601|2011-04-01 03:30,1,114.36,114.38,114.28,114.31,28244
20110601|2011-04-01 04:00,1,114.3,114.34,114.28,114.3,28486
20110601|2011-04-01 04:30,1,114.3,114.35,114.28,114.34,20280
20110601|2011-04-01 05:00,1,114.34,114.36,114.32,114.36,17393
20110601|2011-04-01 05:30,1,114.36,114.37,114.31,114.33,14665
20110601|2011-04-01 06:00,1,114.33,114.36,114.32,114.36,9325
20110601|2011-04-01 06:30,1,114.36,114.37,114.32,114.33,15646
20110601|2011-04-01 07:00,1,114.34,114.34,114.29,114.31,17877
20110601|2011-04-01 07:30,1,114.3,114.32,114.17,114.29,70527
20110601|2011-04-01 08:00,1,114.3,114.32,114.27,114.28,21575
20110601|2011-04-01 08:30,1,114.28,114.37,114.27,114.34,26639
20110601|2011-04-01 09:00,1,114.35,114.41,114.32,114.36,35304
20110601|2011-04-01 09:30,1,114.37,114.45,114.34,114.4,33060
20110601|2011-04-01 10:00,1,114.4,114.41,114.37,114.37,18035
20110601|2011-04-01 10:30,1,114.37,114.42,114.36,114.41,9039
20110601|2011-04-01 11:00,1,114.42,114.43,114.39,114.41,6751
20110601|2011-04-01 11:30,1,114.41,114.42,114.4,114.41,2606
20110601|2011-04-01 12:00,1,114.41,114.42,114.38,114.41,1342
20110601|2011-04-01 12:30,1,114.4,114.41,114.39,114.39,311
20110601|2011-04-01 13:00,1,114.39,114.4,114.39,114.4,133
20110601|2011-04-01 13:30,1,114.4,114.42,114.4,114.41,538
20110601|2011-04-01 14:00,1,114.42,114.43,114.42,114.42,117
20110601|2011-04-01 14:30,1,114.42,114.43,114.41,114.43,159
20110601|2011-04-04 01:00,4,114.43,114.5,114.43,114.47,14797
20110601|2011-04-04 01:30,4,114.48,114.5,114.45,114.48,6758
20110601|2011-04-04 02:00,4,114.48,114.48,114.41,114.44,26487
20110601|2011-04-04 02:30,4,114.45,114.45,114.41,114.43,18004
20110601|2011-04-04 03:00,4,114.43,114.44,114.39,114.41,13680
20110601|2011-04-04 03:30,4,114.41,114.42,114.37,114.4,21733
20110601|2011-04-04 04:00,4,114.4,114.42,114.37,114.4,21023
20110601|2011-04-04 04:30,4,114.39,114.41,114.36,114.38,14998
20110601|2011-04-04 05:00,4,114.38,114.38,114.36,114.38,9001
20110601|2011-04-04 05:30,4,114.38,114.39,114.33,114.35,9192
20110601|2011-04-04 06:00,4,114.34,114.38,114.31,114.38,15918
20110601|2011-04-04 06:30,4,114.38,114.43,114.37,114.42,16661
20110601|2011-04-04 07:00,4,114.42,114.45,114.4,114.41,13118
20110601|2011-04-04 07:30,4,114.41,114.45,114.39,114.42,11701
20110601|2011-04-04 08:00,4,114.42,114.45,114.4,114.45,15665
20110601|2011-04-04 08:30,4,114.44,114.47,114.41,114.47,19350
20110601|2011-04-04 09:00,4,114.46,114.51,114.45,114.46,35529
20110601|2011-04-04 09:30,4,114.46,114.47,114.43,114.46,17807
20110601|2011-04-04 10:00,4,114.46,114.54,114.45,114.47,27761
20110601|2011-04-04 10:30,4,114.47,114.49,114.45,114.48,6672
20110601|2011-04-04 11:00,4,114.48,114.5,114.47,114.49,5523
20110601|2011-04-04 11:30,4,114.49,114.51,114.47,114.47,2287
20110601|2011-04-04 12:00,4,114.48,114.5,114.47,114.47,701
20110601|2011-04-04 12:30,4,114.47,114.49,114.47,114.49,398
20110601|2011-04-04 13:00,4,114.49,114.49,114.47,114.47,444
20110601|2011-04-04 13:30,4,114.47,114.47,114.45,114.46,1016
20110601|2011-04-04 14:00,4,114.45,114.46,114.44,114.44,629
20110601|2011-04-04 14:30,4,114.44,114.46,114.43,114.46,289
20110601|2011-04-05 01:00,5,114.4,114.49,114.39,114.47,7665
20110601|2011-04-05 01:30,5,114.47,114.49,114.44,114.46,4720
20110601|2011-04-05 02:00,5,114.44,114.46,114.41,114.44,14198
20110601|2011-04-05 02:30,5,114.44,114.49,114.43,114.47,13760
20110601|2011-04-05 03:00,5,114.47,114.52,114.46,114.47,19765
20110601|2011-04-05 03:30,5,114.47,114.53,114.45,114.47,18334
20110601|2011-04-05 04:00,5,114.47,114.5,114.45,114.48,21051
20110601|2011-04-05 04:30,5,114.48,114.51,114.47,114.5,9023
20110601|2011-04-05 05:00,5,114.51,114.51,114.45,114.45,12753
20110601|2011-04-05 05:30,5,114.45,114.5,114.45,114.49,8819
20110601|2011-04-05 06:00,5,114.5,114.51,114.48,114.5,6608
20110601|2011-04-05 06:30,5,114.5,114.54,114.5,114.52,19645
20110601|2011-04-05 07:00,5,114.52,114.53,114.49,114.49,11620
20110601|2011-04-05 07:30,5,114.5,114.52,114.47,114.47,13033
20110601|2011-04-05 08:00,5,114.47,114.49,114.36,114.44,42640
20110601|2011-04-05 08:30,5,114.44,114.47,114.4,114.44,32865
20110601|2011-04-05 09:00,5,114.44,114.48,114.42,114.44,20591
20110601|2011-04-05 09:30,5,114.44,114.44,114.38,114.41,14972
20110601|2011-04-05 10:00,5,114.4,114.42,114.3,114.34,22681
20110601|2011-04-05 10:30,5,114.34,114.35,114.31,114.33,6950
20110601|2011-04-05 11:00,5,114.34,114.35,114.32,114.34,3328
20110601|2011-04-05 11:30,5,114.35,114.37,114.34,114.37,1175
20110601|2011-04-05 12:00,5,114.37,114.37,114.35,114.36,719
20110601|2011-04-05 12:30,5,114.37,114.37,114.35,114.36,573
20110601|2011-04-05 13:00,5,114.35,114.36,114.32,114.32,1383
20110601|2011-04-05 13:30,5,114.31,114.32,114.28,114.29,654
20110601|2011-04-05 14:00,5,114.28,114.3,114.28,114.3,405
20110601|2011-04-05 14:30,5,114.3,114.32,114.3,114.32,299
20110601|2011-04-06 01:00,6,114.29,114.33,114.27,114.29,7881
20110601|2011-04-06 01:30,6,114.3,114.3,114.25,114.27,4916
20110601|2011-04-06 02:00,6,114.26,114.34,114.26,114.32,15328
20110601|2011-04-06 02:30,6,114.32,114.38,114.3,114.37,18762
20110601|2011-04-06 03:00,6,114.37,114.38,114.35,114.35,10781
20110601|2011-04-06 03:30,6,114.36,114.41,114.35,114.4,22804
20110601|2011-04-06 04:00,6,114.4,114.41,114.38,114.38,14765
20110601|2011-04-06 04:30,6,114.38,114.39,114.33,114.36,20702
20110601|2011-04-06 05:00,6,114.35,114.37,114.32,114.35,15879
20110601|2011-04-06 05:30,6,114.35,114.38,114.33,114.36,12582
20110601|2011-04-06 06:00,6,114.36,114.37,114.33,114.37,14059
20110601|2011-04-06 06:30,6,114.37,114.38,114.35,114.37,6347
20110601|2011-04-06 07:00,6,114.36,114.37,114.27,114.31,29258
20110601|2011-04-06 07:30,6,114.3,114.32,114.25,114.28,27674
20110601|2011-04-06 08:00,6,114.29,114.3,114.25,114.27,22980
20110601|2011-04-06 08:30,6,114.27,114.31,114.23,114.29,22914
20110601|2011-04-06 09:00,6,114.29,114.33,114.27,114.28,31339
20110601|2011-04-06 09:30,6,114.29,114.3,114.16,114.22,48959
20110601|2011-04-06 10:00,6,114.22,114.27,114.2,114.21,19804
20110601|2011-04-06 10:30,6,114.22,114.24,114.2,114.21,7975
20110601|2011-04-06 11:00,6,114.22,114.23,114.2,114.2,5628
20110601|2011-04-06 11:30,6,114.2,114.24,114.2,114.23,2732
20110601|2011-04-06 12:00,6,114.23,114.24,114.19,114.2,1314
20110601|2011-04-06 12:30,6,114.2,114.2,114.18,114.18,1104
20110601|2011-04-06 13:00,6,114.17,114.18,114.17,114.17,460
20110601|2011-04-06 13:30,6,114.17,114.17,114.16,114.17,185
20110601|2011-04-06 14:00,6,114.17,114.18,114.16,114.18,435
20110601|2011-04-06 14:30,6,114.18,114.2,114.16,114.19,578
20110601|2011-04-07 01:00,7,114.19,114.21,114.16,114.18,8201
20110601|2011-04-07 01:30,7,114.18,114.2,114.16,114.19,6542
20110601|2011-04-07 02:00,7,114.19,114.2,114.13,114.17,26533
20110601|2011-04-07 02:30,7,114.17,114.21,114.15,114.2,16433
20110601|2011-04-07 03:00,7,114.2,114.2,114.12,114.15,20281
20110601|2011-04-07 03:30,7,114.15,114.16,114.09,114.13,25496
20110601|2011-04-07 04:00,7,114.14,114.2,114.13,114.18,24517
20110601|2011-04-07 04:30,7,114.17,114.19,114.15,114.18,12941
20110601|2011-04-07 05:00,7,114.18,114.22,114.17,114.19,12828
20110601|2011-04-07 05:30,7,114.18,114.2,114.17,114.17,13301
20110601|2011-04-07 06:00,7,114.18,114.19,114.13,114.13,13958
20110601|2011-04-07 06:30,7,114.14,114.21,114.11,114.17,24735
20110601|2011-04-07 07:00,7,114.17,114.17,114.12,114.14,18057
20110601|2011-04-07 07:30,7,114.15,114.25,114.02,114.21,87092
20110601|2011-04-07 08:00,7,114.22,114.34,114.21,114.29,54005
20110601|2011-04-07 08:30,7,114.29,114.31,114.23,114.28,30471
20110601|2011-04-07 09:00,7,114.27,114.28,114.19,114.2,18154
20110601|2011-04-07 09:30,7,114.21,114.35,114.21,114.25,52070
20110601|2011-04-07 10:00,7,114.26,114.32,114.22,114.29,28558
20110601|2011-04-07 10:30,7,114.3,114.36,114.27,114.28,14755
20110601|2011-04-07 11:00,7,114.28,114.3,114.27,114.29,3441
20110601|2011-04-07 11:30,7,114.3,114.3,114.25,114.28,2865
20110601|2011-04-07 12:00,7,114.28,114.3,114.27,114.3,1679
20110601|2011-04-07 12:30,7,114.3,114.34,114.3,114.31,676
20110601|2011-04-07 13:00,7,114.3,114.3,114.3,114.3,105
20110601|2011-04-07 13:30,7,114.31,114.31,114.3,114.31,386
20110601|2011-04-07 14:00,7,114.31,114.31,114.27,114.29,144
20110601|2011-04-07 14:30,7,114.28,114.29,114.27,114.29,489
20110601|2011-04-08 01:00,8,114.2,114.21,114.15,114.16,5771
20110601|2011-04-08 01:30,8,114.17,114.23,114.15,114.23,6220
20110601|2011-04-08 02:00,8,114.22,114.22,114.09,114.11,19839
20110601|2011-04-08 02:30,8,114.11,114.14,114.07,114.07,17298
20110601|2011-04-08 03:00,8,114.06,114.12,114.06,114.09,17023
20110601|2011-04-08 03:30,8,114.09,114.09,113.95,113.98,51212
20110601|2011-04-08 04:00,8,113.97,114.01,113.91,114.01,31510
20110601|2011-04-08 04:30,8,114.01,114.02,113.98,114,17095
20110601|2011-04-08 05:00,8,114,114.01,113.97,113.98,14469
20110601|2011-04-08 05:30,8,113.98,113.99,113.92,113.94,17586
20110601|2011-04-08 06:00,8,113.95,113.97,113.92,113.95,17271
20110601|2011-04-08 06:30,8,113.96,113.98,113.93,113.95,11020
20110601|2011-04-08 07:00,8,113.95,113.98,113.82,113.88,33440
20110601|2011-04-08 07:30,8,113.88,113.94,113.85,113.9,29079
20110601|2011-04-08 08:00,8,113.9,113.94,113.9,113.92,14269
20110601|2011-04-08 08:30,8,113.92,113.93,113.83,113.92,20400
20110601|2011-04-08 09:00,8,113.92,113.97,113.9,113.96,22408
20110601|2011-04-08 09:30,8,113.96,113.97,113.93,113.94,13728
20110601|2011-04-08 10:00,8,113.94,113.94,113.9,113.91,18305
20110601|2011-04-08 10:30,8,113.9,113.92,113.86,113.92,10999
20110601|2011-04-08 11:00,8,113.91,113.93,113.9,113.92,3860
20110601|2011-04-08 11:30,8,113.93,113.94,113.91,113.93,2281
20110601|2011-04-08 12:00,8,113.93,113.94,113.89,113.9,1910
20110601|2011-04-08 12:30,8,113.91,113.91,113.89,113.9,296
20110601|2011-04-08 13:00,8,113.91,113.93,113.91,113.92,184
20110601|2011-04-08 13:30,8,113.92,113.94,113.92,113.94,235
20110601|2011-04-08 14:00,8,113.94,113.95,113.93,113.94,754
20110601|2011-04-08 14:30,8,113.95,113.95,113.91,113.91,561
20110601|2011-04-11 01:00,11,113.87,113.99,113.87,113.93,14041
20110601|2011-04-11 01:30,11,113.94,113.94,113.9,113.91,5656
20110601|2011-04-11 02:00,11,113.91,113.92,113.79,113.82,24781
20110601|2011-04-11 02:30,11,113.82,113.89,113.81,113.88,17655
20110601|2011-04-11 03:00,11,113.89,113.96,113.88,113.94,35369
20110601|2011-04-11 03:30,11,113.94,113.95,113.88,113.89,18777
20110601|2011-04-11 04:00,11,113.89,113.91,113.86,113.9,15797
20110601|2011-04-11 04:30,11,113.89,113.91,113.85,113.89,10115
20110601|2011-04-11 05:00,11,113.9,113.91,113.85,113.88,10346
20110601|2011-04-11 05:30,11,113.88,113.88,113.85,113.86,8779
20110601|2011-04-11 06:00,11,113.86,113.89,113.85,113.89,6876
20110601|2011-04-11 06:30,11,113.88,113.92,113.87,113.89,13417
20110601|2011-04-11 07:00,11,113.9,113.92,113.88,113.89,11912
20110601|2011-04-11 07:30,11,113.88,113.9,113.87,113.89,9611
20110601|2011-04-11 08:00,11,113.9,113.91,113.88,113.89,6821
20110601|2011-04-11 08:30,11,113.89,113.94,113.87,113.93,16578
20110601|2011-04-11 09:00,11,113.92,113.93,113.88,113.89,15503
20110601|2011-04-11 09:30,11,113.89,113.9,113.81,113.84,24352
20110601|2011-04-11 10:00,11,113.85,113.89,113.81,113.88,21216
20110601|2011-04-11 10:30,11,113.88,113.9,113.88,113.89,5580
20110601|2011-04-11 11:00,11,113.89,113.89,113.87,113.88,3526
20110601|2011-04-11 11:30,11,113.88,113.9,113.87,113.89,3400
20110601|2011-04-11 12:00,11,113.89,113.91,113.89,113.89,1413
20110601|2011-04-11 12:30,11,113.89,113.89,113.87,113.88,346
20110601|2011-04-11 13:00,11,113.89,113.89,113.88,113.88,311
20110601|2011-04-11 13:30,11,113.88,113.89,113.87,113.88,219
20110601|2011-04-11 14:00,11,113.88,113.89,113.87,113.87,66
20110601|2011-04-11 14:30,11,113.87,113.88,113.86,113.86,325
20110601|2011-04-12 01:00,12,113.98,114.02,113.95,114.01,13455
20110601|2011-04-12 01:30,12,114,114.06,113.99,114.06,13350
20110601|2011-04-12 02:00,12,114.06,114.07,114,114,32552
20110601|2011-04-12 02:30,12,114.01,114.04,113.99,114.03,18107
20110601|2011-04-12 03:00,12,114.03,114.03,113.98,114,28995
20110601|2011-04-12 03:30,12,114.01,114.1,114.01,114.07,35055
20110601|2011-04-12 04:00,12,114.07,114.1,114.04,114.07,31126
20110601|2011-04-12 04:30,12,114.07,114.08,114.03,114.05,28019
20110601|2011-04-12 05:00,12,114.05,114.07,114.04,114.06,14590
20110601|2011-04-12 05:30,12,114.05,114.06,114.04,114.05,9851
20110601|2011-04-12 06:00,12,114.05,114.06,114.01,114.04,10803
20110601|2011-04-12 06:30,12,114.04,114.17,114.03,114.14,37722
20110601|2011-04-12 07:00,12,114.14,114.15,114.12,114.13,15072
20110601|2011-04-12 07:30,12,114.12,114.28,114.12,114.24,66321
20110601|2011-04-12 08:00,12,114.24,114.26,114.19,114.19,34246
20110601|2011-04-12 08:30,12,114.19,114.25,114.17,114.23,39524
20110601|2011-04-12 09:00,12,114.23,114.24,114.18,114.21,65066
20110601|2011-04-12 09:30,12,114.21,114.3,114.21,114.28,42943
20110601|2011-04-12 10:00,12,114.27,114.29,114.22,114.23,22416
20110601|2011-04-12 10:30,12,114.23,114.27,114.2,114.25,8691
20110601|2011-04-12 11:00,12,114.25,114.26,114.24,114.25,4941
20110601|2011-04-12 11:30,12,114.25,114.26,114.22,114.23,3966
20110601|2011-04-12 12:00,12,114.23,114.28,114.22,114.27,2032
20110601|2011-04-12 12:30,12,114.27,114.29,114.26,114.27,742
20110601|2011-04-12 13:00,12,114.27,114.27,114.25,114.26,320
20110601|2011-04-12 13:30,12,114.26,114.27,114.25,114.25,243
20110601|2011-04-12 14:00,12,114.26,114.26,114.26,114.26,174
20110601|2011-04-12 14:30,12,114.27,114.28,114.26,114.27,368
20110601|2011-04-13 01:00,13,114.17,114.19,114.14,114.19,15118
20110601|2011-04-13 01:30,13,114.19,114.22,114.16,114.17,9796
20110601|2011-04-13 02:00,13,114.16,114.17,114.11,114.11,26944
20110601|2011-04-13 02:30,13,114.11,114.15,114.09,114.12,23893
20110601|2011-04-13 03:00,13,114.11,114.13,114.07,114.09,19594
20110601|2011-04-13 03:30,13,114.09,114.15,114.06,114.13,22992
20110601|2011-04-13 04:00,13,114.13,114.2,114.09,114.16,44502
20110601|2011-04-13 04:30,13,114.16,114.17,114.1,114.12,27120
20110601|2011-04-13 05:00,13,114.12,114.13,114.06,114.09,24293
20110601|2011-04-13 05:30,13,114.09,114.1,114.04,114.08,17522
20110601|2011-04-13 06:00,13,114.08,114.1,114.02,114.04,14452
20110601|2011-04-13 06:30,13,114.04,114.06,114,114.05,18982
20110601|2011-04-13 07:00,13,114.05,114.09,114.04,114.08,21438
20110601|2011-04-13 07:30,13,114.07,114.11,114.04,114.11,20325
20110601|2011-04-13 08:00,13,114.11,114.13,114.07,114.12,16311
20110601|2011-04-13 08:30,13,114.11,114.17,114.1,114.13,26783
20110601|2011-04-13 09:00,13,114.13,114.22,114.12,114.2,30403
20110601|2011-04-13 09:30,13,114.2,114.22,114.17,114.2,23601
20110601|2011-04-13 10:00,13,114.2,114.22,114.18,114.21,25219
20110601|2011-04-13 10:30,13,114.2,114.28,114.19,114.28,36611
20110601|2011-04-13 11:00,13,114.27,114.37,114.25,114.36,22343
20110601|2011-04-13 11:30,13,114.36,114.42,114.35,114.4,8564
20110601|2011-04-13 12:00,13,114.4,114.44,114.36,114.41,6042
20110601|2011-04-13 12:30,13,114.42,114.44,114.41,114.43,613
20110601|2011-04-13 13:00,13,114.42,114.43,114.39,114.4,586
20110601|2011-04-13 13:30,13,114.4,114.43,114.4,114.41,391
20110601|2011-04-13 14:00,13,114.41,114.41,114.4,114.4,117
20110601|2011-04-13 14:30,13,114.4,114.43,114.4,114.43,246
20110601|2011-04-14 01:00,14,114.36,114.37,114.32,114.34,11461
20110601|2011-04-14 01:30,14,114.34,114.45,114.34,114.42,20183
20110601|2011-04-14 02:00,14,114.42,114.43,114.37,114.41,30165
20110601|2011-04-14 02:30,14,114.41,114.43,114.35,114.36,22052
20110601|2011-04-14 03:00,14,114.36,114.42,114.35,114.4,24553
20110601|2011-04-14 03:30,14,114.4,114.44,114.39,114.43,17921
20110601|2011-04-14 04:00,14,114.43,114.46,114.39,114.42,32057
20110601|2011-04-14 04:30,14,114.42,114.58,114.41,114.55,56914
20110601|2011-04-14 05:00,14,114.55,114.62,114.53,114.56,50006
20110601|2011-04-14 05:30,14,114.56,114.56,114.51,114.54,20997
20110601|2011-04-14 06:00,14,114.54,114.6,114.53,114.54,26125
20110601|2011-04-14 06:30,14,114.54,114.58,114.52,114.52,17327
20110601|2011-04-14 07:00,14,114.53,114.54,114.48,114.53,15515
20110601|2011-04-14 07:30,14,114.53,114.59,114.45,114.46,41104
20110601|2011-04-14 08:00,14,114.46,114.5,114.42,114.42,28396
20110601|2011-04-14 08:30,14,114.42,114.49,114.39,114.46,37806
20110601|2011-04-14 09:00,14,114.46,114.47,114.38,114.4,27795
20110601|2011-04-14 09:30,14,114.4,114.43,114.34,114.35,29292
20110601|2011-04-14 10:00,14,114.35,114.35,114.26,114.28,37454
20110601|2011-04-14 10:30,14,114.28,114.31,114.26,114.29,9869
20110601|2011-04-14 11:00,14,114.29,114.3,114.25,114.26,4843
20110601|2011-04-14 11:30,14,114.25,114.31,114.25,114.3,3263
20110601|2011-04-14 12:00,14,114.29,114.33,114.29,114.29,2285
20110601|2011-04-14 12:30,14,114.28,114.3,114.27,114.3,678
20110601|2011-04-14 13:00,14,114.3,114.31,114.25,114.28,827
20110601|2011-04-14 13:30,14,114.27,114.29,114.26,114.26,305
20110601|2011-04-14 14:00,14,114.27,114.27,114.24,114.25,560
20110601|2011-04-14 14:30,14,114.25,114.27,114.24,114.24,576
20110601|2011-04-15 01:00,15,114.3,114.35,114.29,114.31,7653
20110601|2011-04-15 01:30,15,114.31,114.37,114.31,114.31,6782
20110601|2011-04-15 02:00,15,114.32,114.33,114.23,114.27,20333
20110601|2011-04-15 02:30,15,114.26,114.39,114.26,114.39,24385
20110601|2011-04-15 03:00,15,114.39,114.41,114.35,114.4,23894
20110601|2011-04-15 03:30,15,114.4,114.44,114.31,114.32,27921
20110601|2011-04-15 04:00,15,114.31,114.35,114.29,114.31,24317
20110601|2011-04-15 04:30,15,114.3,114.32,114.25,114.27,24813
20110601|2011-04-15 05:00,15,114.28,114.28,114.24,114.26,10924
20110601|2011-04-15 05:30,15,114.26,114.27,114.23,114.26,17053
20110601|2011-04-15 06:00,15,114.27,114.33,114.26,114.29,15784
20110601|2011-04-15 06:30,15,114.29,114.31,114.27,114.29,7396
20110601|2011-04-15 07:00,15,114.3,114.35,114.28,114.33,14030
20110601|2011-04-15 07:30,15,114.34,114.47,114.33,114.44,49866
20110601|2011-04-15 08:00,15,114.43,114.49,114.39,114.48,30207
20110601|2011-04-15 08:30,15,114.48,114.53,114.46,114.49,32289
20110601|2011-04-15 09:00,15,114.49,114.51,114.44,114.5,23823
20110601|2011-04-15 09:30,15,114.49,114.53,114.43,114.43,26453
20110601|2011-04-15 10:00,15,114.44,114.52,114.42,114.46,18105
20110601|2011-04-15 10:30,15,114.46,114.5,114.46,114.49,5882
20110601|2011-04-15 11:00,15,114.5,114.5,114.44,114.47,6917
20110601|2011-04-15 11:30,15,114.46,114.47,114.46,114.46,1633
20110601|2011-04-15 12:00,15,114.46,114.5,114.46,114.49,1667
20110601|2011-04-15 12:30,15,114.5,114.53,114.49,114.52,952
20110601|2011-04-15 13:00,15,114.53,114.54,114.52,114.54,465
20110601|2011-04-15 13:30,15,114.54,114.56,114.53,114.53,1600
20110601|2011-04-15 14:00,15,114.53,114.54,114.53,114.54,181
20110601|2011-04-15 14:30,15,114.54,114.56,114.54,114.55,260
20110601|2011-04-18 01:00,18,114.52,114.54,114.43,114.49,11506
20110601|2011-04-18 01:30,18,114.49,114.55,114.47,114.54,8722
20110601|2011-04-18 02:00,18,114.55,114.73,114.55,114.73,47882
20110601|2011-04-18 02:30,18,114.73,114.79,114.6,114.63,62584
20110601|2011-04-18 03:00,18,114.64,114.67,114.61,114.65,17855
20110601|2011-04-18 03:30,18,114.65,114.72,114.64,114.71,16799
20110601|2011-04-18 04:00,18,114.71,114.77,114.69,114.75,31015
20110601|2011-04-18 04:30,18,114.74,114.76,114.69,114.7,19741
20110601|2011-04-18 05:00,18,114.69,114.72,114.66,114.71,16449
20110601|2011-04-18 05:30,18,114.71,114.78,114.71,114.72,23582
20110601|2011-04-18 06:00,18,114.73,114.77,114.71,114.77,9592
20110601|2011-04-18 06:30,18,114.76,114.8,114.73,114.77,16996
20110601|2011-04-18 07:00,18,114.77,114.81,114.75,114.75,12165
20110601|2011-04-18 07:30,18,114.76,114.87,114.75,114.86,29743
20110601|2011-04-18 08:00,18,114.86,115.14,114.83,115.06,112241
20110601|2011-04-18 08:30,18,115.05,115.07,114.99,115,43751
20110601|2011-04-18 09:00,18,115,115.06,114.98,115.03,39580
20110601|2011-04-18 09:30,18,115.03,115.18,115.03,115.15,40950
20110601|2011-04-18 10:00,18,115.16,115.28,115.15,115.17,53932
20110601|2011-04-18 10:30,18,115.16,115.18,115.11,115.14,16038
20110601|2011-04-18 11:00,18,115.14,115.17,115.13,115.17,6247
20110601|2011-04-18 11:30,18,115.17,115.18,115.15,115.15,4717
20110601|2011-04-18 12:00,18,115.16,115.21,115.15,115.19,2222
20110601|2011-04-18 12:30,18,115.19,115.2,115.17,115.17,502
20110601|2011-04-18 13:00,18,115.17,115.19,115.16,115.18,579
20110601|2011-04-18 13:30,18,115.19,115.21,115.17,115.2,960
20110601|2011-04-18 14:00,18,115.2,115.21,115.15,115.16,989
20110601|2011-04-18 14:30,18,115.16,115.17,115.13,115.15,1286
20110601|2011-04-19 01:00,19,115.33,115.39,115.1,115.11,21306
20110601|2011-04-19 01:30,19,115.11,115.13,115.02,115.03,29573
20110601|2011-04-19 02:00,19,115.03,115.08,115.01,115.03,31195
20110601|2011-04-19 02:30,19,115.04,115.05,114.92,114.94,44619
20110601|2011-04-19 03:00,19,114.93,114.99,114.92,114.97,29720
20110601|2011-04-19 03:30,19,114.96,114.98,114.87,114.93,36092
20110601|2011-04-19 04:00,19,114.94,114.94,114.85,114.89,35068
20110601|2011-04-19 04:30,19,114.89,114.96,114.87,114.92,27049
20110601|2011-04-19 05:00,19,114.92,114.99,114.91,114.96,19480
20110601|2011-04-19 05:30,19,114.96,114.97,114.93,114.94,9149
20110601|2011-04-19 06:00,19,114.94,114.95,114.83,114.86,36282
20110601|2011-04-19 06:30,19,114.85,114.86,114.78,114.83,27647
20110601|2011-04-19 07:00,19,114.84,114.85,114.79,114.84,17010
20110601|2011-04-19 07:30,19,114.83,114.96,114.82,114.93,28091
20110601|2011-04-19 08:00,19,114.93,114.96,114.9,114.92,19923
20110601|2011-04-19 08:30,19,114.92,114.92,114.84,114.85,30577
20110601|2011-04-19 09:00,19,114.85,114.9,114.84,114.87,20373
20110601|2011-04-19 09:30,19,114.88,114.94,114.87,114.93,20074
20110601|2011-04-19 10:00,19,114.92,115.02,114.92,115,20877
20110601|2011-04-19 10:30,19,114.99,115,114.96,114.97,7023
20110601|2011-04-19 11:00,19,114.97,114.98,114.94,114.95,2080
20110601|2011-04-19 11:30,19,114.95,114.95,114.9,114.91,4538
20110601|2011-04-19 12:00,19,114.91,114.92,114.89,114.91,1907
20110601|2011-04-19 12:30,19,114.91,114.92,114.9,114.92,1176
20110601|2011-04-19 13:00,19,114.92,114.93,114.91,114.92,241
20110601|2011-04-19 13:30,19,114.92,114.95,114.92,114.94,867
20110601|2011-04-19 14:00,19,114.95,114.95,114.92,114.92,290
20110601|2011-04-19 14:30,19,114.93,114.93,114.9,114.91,544
20110601|2011-04-20 01:00,20,114.88,114.89,114.8,114.82,16031
20110601|2011-04-20 01:30,20,114.82,114.86,114.79,114.79,13486
20110601|2011-04-20 02:00,20,114.8,114.8,114.69,114.73,47853
20110601|2011-04-20 02:30,20,114.73,114.8,114.71,114.78,21474
20110601|2011-04-20 03:00,20,114.78,114.8,114.76,114.78,16907
20110601|2011-04-20 03:30,20,114.78,114.81,114.68,114.69,51909
20110601|2011-04-20 04:00,20,114.69,114.73,114.66,114.68,39899
20110601|2011-04-20 04:30,20,114.67,114.75,114.67,114.74,20038
20110601|2011-04-20 05:00,20,114.74,114.75,114.69,114.71,14490
20110601|2011-04-20 05:30,20,114.7,114.71,114.63,114.69,17455
20110601|2011-04-20 06:00,20,114.69,114.69,114.61,114.67,24541
20110601|2011-04-20 06:30,20,114.67,114.71,114.66,114.69,9300
20110601|2011-04-20 07:00,20,114.69,114.7,114.65,114.69,16135
20110601|2011-04-20 07:30,20,114.68,114.74,114.68,114.72,19480
20110601|2011-04-20 08:00,20,114.72,114.82,114.71,114.8,33349
20110601|2011-04-20 08:30,20,114.8,114.84,114.78,114.82,37866
20110601|2011-04-20 09:00,20,114.81,114.84,114.79,114.8,25786
20110601|2011-04-20 09:30,20,114.8,114.83,114.75,114.8,22716
20110601|2011-04-20 10:00,20,114.8,114.81,114.73,114.76,26499
20110601|2011-04-20 10:30,20,114.76,114.77,114.74,114.76,5370
20110601|2011-04-20 11:00,20,114.76,114.77,114.72,114.75,3694
20110601|2011-04-20 11:30,20,114.75,114.77,114.74,114.77,2579
20110601|2011-04-20 12:00,20,114.77,114.77,114.76,114.77,661
20110601|2011-04-20 12:30,20,114.76,114.78,114.76,114.78,406
20110601|2011-04-20 13:00,20,114.77,114.77,114.77,114.77,333
20110601|2011-04-20 13:30,20,114.77,114.77,114.76,114.76,86
20110601|2011-04-20 14:00,20,114.76,114.76,114.74,114.74,248
20110601|2011-04-20 14:30,20,114.74,114.75,114.71,114.72,974
20110601|2011-04-21 01:00,21,114.67,114.69,114.63,114.66,13875
20110601|2011-04-21 01:30,21,114.66,114.72,114.66,114.67,6675
20110601|2011-04-21 02:00,21,114.68,114.71,114.62,114.62,17842
20110601|2011-04-21 02:30,21,114.62,114.65,114.59,114.63,27761
20110601|2011-04-21 03:00,21,114.63,114.67,114.61,114.64,24269
20110601|2011-04-21 03:30,21,114.64,114.71,114.62,114.68,51757
20110601|2011-04-21 04:00,21,114.68,114.69,114.63,114.63,25910
20110601|2011-04-21 04:30,21,114.64,114.69,114.64,114.68,18592
20110601|2011-04-21 05:00,21,114.68,114.69,114.63,114.68,20144
20110601|2011-04-21 05:30,21,114.68,114.75,114.67,114.74,29462
20110601|2011-04-21 06:00,21,114.74,114.78,114.7,114.78,20354
20110601|2011-04-21 06:30,21,114.78,114.85,114.77,114.83,33332
20110601|2011-04-21 07:00,21,114.82,114.98,114.82,114.95,37553
20110601|2011-04-21 07:30,21,114.96,115.07,114.95,114.95,47198
20110601|2011-04-21 08:00,21,114.95,114.99,114.9,114.92,28847
20110601|2011-04-21 08:30,21,114.92,115.02,114.92,115.01,22249
20110601|2011-04-21 09:00,21,115.01,115.05,114.95,115.01,27441
20110601|2011-04-21 09:30,21,115.01,115.04,114.96,114.98,18738
20110601|2011-04-21 10:00,21,114.98,115.05,114.98,115.03,13284
20110601|2011-04-21 10:30,21,115.03,115.04,114.99,115.02,10016
20110601|2011-04-21 11:00,21,115.03,115.04,115,115.01,5701
20110601|2011-04-21 11:30,21,115,115.01,114.94,114.96,3023
20110601|2011-04-21 12:00,21,114.95,115,114.95,114.99,1064
20110601|2011-04-21 12:30,21,114.99,115,114.98,115,284
20110601|2011-04-21 13:00,21,114.99,115,114.99,115,25
20110601|2011-04-21 13:30,21,114.99,115,114.98,114.98,257
20110601|2011-04-21 14:00,21,114.98,114.99,114.98,114.99,51
20110601|2011-04-21 14:30,21,114.98,114.99,114.96,114.96,361
20110601|2011-04-26 01:00,26,115.12,115.16,115.08,115.1,13362
20110601|2011-04-26 01:30,26,115.11,115.13,115.06,115.07,6059
20110601|2011-04-26 02:00,26,115.07,115.15,115.07,115.13,17195
20110601|2011-04-26 02:30,26,115.13,115.14,115.06,115.13,13241
20110601|2011-04-26 03:00,26,115.13,115.18,115.11,115.12,11350
20110601|2011-04-26 03:30,26,115.11,115.13,115.08,115.08,13186
20110601|2011-04-26 04:00,26,115.08,115.11,115,115.05,22111
20110601|2011-04-26 04:30,26,115.06,115.09,115.04,115.08,6733
20110601|2011-04-26 05:00,26,115.08,115.11,115.07,115.11,6183
20110601|2011-04-26 05:30,26,115.1,115.13,115.09,115.09,11992
20110601|2011-04-26 06:00,26,115.09,115.11,115.09,115.1,8725
20110601|2011-04-26 06:30,26,115.1,115.11,115.04,115.05,13544
20110601|2011-04-26 07:00,26,115.06,115.08,115.04,115.08,7871
20110601|2011-04-26 07:30,26,115.08,115.11,115.07,115.1,11423
20110601|2011-04-26 08:00,26,115.1,115.14,115.09,115.13,7801
20110601|2011-04-26 08:30,26,115.14,115.16,115.11,115.13,12402
20110601|2011-04-26 09:00,26,115.13,115.13,115.1,115.13,14117
20110601|2011-04-26 09:30,26,115.12,115.15,115.1,115.15,10815
20110601|2011-04-26 10:00,26,115.15,115.21,115.14,115.17,15284
20110601|2011-04-26 10:30,26,115.17,115.18,115.15,115.16,5821
20110601|2011-04-26 11:00,26,115.15,115.19,115.15,115.18,3123
20110601|2011-04-26 11:30,26,115.18,115.18,115.16,115.17,1627
20110601|2011-04-26 12:00,26,115.17,115.18,115.15,115.17,405
20110601|2011-04-26 12:30,26,115.18,115.2,115.18,115.19,648
20110601|2011-04-26 13:00,26,115.19,115.19,115.19,115.19,244
20110601|2011-04-26 13:30,26,115.2,115.2,115.19,115.2,230
20110601|2011-04-26 14:00,26,115.19,115.2,115.19,115.19,61
20110601|2011-04-26 14:30,26,115.2,115.22,115.19,115.21,451
20110601|2011-04-27 01:00,27,115.2,115.21,115.16,115.2,7578
20110601|2011-04-27 01:30,27,115.2,115.23,115.19,115.2,8036
20110601|2011-04-27 02:00,27,115.19,115.2,115.14,115.15,16920
20110601|2011-04-27 02:30,27,115.15,115.18,115.13,115.14,13790
20110601|2011-04-27 03:00,27,115.15,115.17,115.11,115.17,20826
20110601|2011-04-27 03:30,27,115.16,115.16,115.04,115.04,31233
20110601|2011-04-27 04:00,27,115.05,115.1,115.03,115.09,39291
20110601|2011-04-27 04:30,27,115.08,115.1,115.06,115.09,17174
20110601|2011-04-27 05:00,27,115.09,115.1,115.07,115.07,6225
20110601|2011-04-27 05:30,27,115.08,115.11,115.06,115.08,8054
20110601|2011-04-27 06:00,27,115.08,115.09,115.07,115.09,4829
20110601|2011-04-27 06:30,27,115.09,115.11,115.03,115.05,10691
20110601|2011-04-27 07:00,27,115.05,115.06,114.96,114.97,32869
20110601|2011-04-27 07:30,27,114.97,114.98,114.91,114.92,23818
20110601|2011-04-27 08:00,27,114.91,114.98,114.89,114.96,14023
20110601|2011-04-27 08:30,27,114.95,114.97,114.89,114.91,16980
20110601|2011-04-27 09:00,27,114.91,114.95,114.83,114.85,30926
20110601|2011-04-27 09:30,27,114.85,114.86,114.79,114.82,32034
20110601|2011-04-27 10:00,27,114.82,114.83,114.79,114.8,24885
20110601|2011-04-27 10:30,27,114.8,114.83,114.79,114.82,8836
20110601|2011-04-27 11:00,27,114.82,114.84,114.81,114.81,4926
20110601|2011-04-27 11:30,27,114.83,114.87,114.74,114.85,7762
20110601|2011-04-27 12:00,27,114.84,114.86,114.82,114.85,1351
20110601|2011-04-27 12:30,27,114.85,114.85,114.82,114.84,816
20110601|2011-04-27 13:00,27,114.83,114.86,114.81,114.86,1318
20110601|2011-04-27 13:30,27,114.86,114.86,114.79,114.79,990
20110601|2011-04-27 14:00,27,114.79,114.84,114.79,114.84,905
20110601|2011-04-27 14:30,27,114.84,114.9,114.84,114.89,962
20110601|2011-04-28 01:00,28,114.99,115,114.93,114.97,12529
20110601|2011-04-28 01:30,28,114.97,114.99,114.94,114.95,6019
20110601|2011-04-28 02:00,28,114.96,114.99,114.9,114.94,17090
20110601|2011-04-28 02:30,28,114.94,114.97,114.92,114.95,12865
20110601|2011-04-28 03:00,28,114.96,114.96,114.9,114.92,14289
20110601|2011-04-28 03:30,28,114.93,114.94,114.86,114.87,23359
20110601|2011-04-28 04:00,28,114.86,114.91,114.85,114.89,23110
20110601|2011-04-28 04:30,28,114.89,114.95,114.88,114.94,15710
20110601|2011-04-28 05:00,28,114.94,114.97,114.93,114.95,11986
20110601|2011-04-28 05:30,28,114.95,114.99,114.94,114.99,13264
20110601|2011-04-28 06:00,28,114.99,115.03,114.97,115,12352
20110601|2011-04-28 06:30,28,115,115.05,114.99,115.05,13160
20110601|2011-04-28 07:00,28,115.04,115.07,115,115,21003
20110601|2011-04-28 07:30,28,115,115.1,115,115.03,30887
20110601|2011-04-28 08:00,28,115.02,115.06,115.02,115.05,14252
20110601|2011-04-28 08:30,28,115.05,115.08,115.02,115.02,19136
20110601|2011-04-28 09:00,28,115.02,115.19,115.02,115.17,40633
20110601|2011-04-28 09:30,28,115.16,115.18,115.09,115.1,23969
20110601|2011-04-28 10:00,28,115.1,115.14,115.08,115.13,26248
20110601|2011-04-28 10:30,28,115.13,115.14,115.08,115.09,10907
20110601|2011-04-28 11:00,28,115.09,115.1,115.08,115.08,2734
20110601|2011-04-28 11:30,28,115.08,115.1,115.05,115.09,3136
20110601|2011-04-28 12:00,28,115.09,115.09,115.04,115.05,3747
20110601|2011-04-28 12:30,28,115.05,115.05,115.03,115.04,612
20110601|2011-04-28 13:00,28,115.03,115.05,115.02,115.03,201
20110601|2011-04-28 13:30,28,115.04,115.06,115.04,115.05,582
20110601|2011-04-28 14:00,28,115.06,115.06,115.04,115.05,516
20110601|2011-04-28 14:30,28,115.04,115.04,115.02,115.03,750
20110601|2011-04-29 01:00,29,115.07,115.15,115.07,115.13,7224
20110601|2011-04-29 01:30,29,115.13,115.13,115.06,115.06,3460
20110601|2011-04-29 02:00,29,115.07,115.11,115.06,115.09,6688
20110601|2011-04-29 02:30,29,115.09,115.14,115.08,115.1,8059
20110601|2011-04-29 03:00,29,115.1,115.1,115.04,115.06,7494
20110601|2011-04-29 03:30,29,115.05,115.06,115,115.02,13827
20110601|2011-04-29 04:00,29,115.01,115.05,114.92,114.97,25200
20110601|2011-04-29 04:30,29,114.97,114.99,114.96,114.99,6648
20110601|2011-04-29 05:00,29,114.99,115,114.97,114.97,4055
20110601|2011-04-29 05:30,29,114.98,115,114.98,115,2404
20110601|2011-04-29 06:00,29,115,115.04,114.99,115.04,5034
20110601|2011-04-29 06:30,29,115.04,115.09,115.03,115.06,7912
20110601|2011-04-29 07:00,29,115.07,115.11,115.06,115.09,7668
20110601|2011-04-29 07:30,29,115.09,115.1,115.01,115.03,7353
20110601|2011-04-29 08:00,29,115.03,115.06,115.02,115.02,4204
20110601|2011-04-29 08:30,29,115.02,115.05,115.01,115.04,6607
20110601|2011-04-29 09:00,29,115.05,115.08,115.02,115.07,7374
20110601|2011-04-29 09:30,29,115.07,115.16,115.06,115.16,12374
20110601|2011-04-29 10:00,29,115.16,115.28,115.15,115.23,40158
20110601|2011-04-29 10:30,29,115.24,115.25,115.19,115.23,9568
20110601|2011-04-29 11:00,29,115.23,115.24,115.22,115.22,3069
20110601|2011-04-29 11:30,29,115.23,115.23,115.19,115.2,2315
20110601|2011-04-29 12:00,29,115.2,115.2,115.18,115.19,1174
20110601|2011-04-29 12:30,29,115.19,115.24,115.19,115.23,515
20110601|2011-04-29 13:00,29,115.23,115.24,115.22,115.22,240
20110601|2011-04-29 13:30,29,115.23,115.24,115.22,115.23,1349
20110601|2011-04-29 14:00,29,115.23,115.25,115.23,115.25,139
20110601|2011-04-29 14:30,29,115.25,115.27,115.24,115.26,1088
20110601|2011-05-02 01:00,2,115.2,115.21,115.13,115.16,8041
20110601|2011-05-02 01:30,2,115.16,115.17,115.09,115.11,8028
20110601|2011-05-02 02:00,2,115.12,115.16,115.11,115.14,9916
20110601|2011-05-02 02:30,2,115.15,115.15,115.08,115.11,9928
20110601|2011-05-02 03:00,2,115.1,115.14,115.09,115.13,4733
20110601|2011-05-02 03:30,2,115.12,115.12,115.08,115.1,6554
20110601|2011-05-02 04:00,2,115.1,115.11,114.97,114.99,22113
20110601|2011-05-02 04:30,2,114.99,115.03,114.98,115.01,6234
20110601|2011-05-02 05:00,2,115.01,115.03,115,115.02,4959
20110601|2011-05-02 05:30,2,115.02,115.06,115,115.06,7001
20110601|2011-05-02 06:00,2,115.06,115.06,115.03,115.04,4989
20110601|2011-05-02 06:30,2,115.03,115.03,114.98,114.99,5813
20110601|2011-05-02 07:00,2,114.99,115.02,114.96,115,4947
20110601|2011-05-02 07:30,2,115,115.04,114.99,115.04,3132
20110601|2011-05-02 08:00,2,115.05,115.05,115.02,115.04,7847
20110601|2011-05-02 08:30,2,115.03,115.08,115.03,115.07,9052
20110601|2011-05-02 09:00,2,115.07,115.1,115.02,115.08,11640
20110601|2011-05-02 09:30,2,115.08,115.15,115.07,115.15,9921
20110601|2011-05-02 10:00,2,115.15,115.17,115.11,115.14,6619
20110601|2011-05-02 10:30,2,115.13,115.16,115.12,115.14,3297
20110601|2011-05-02 11:00,2,115.13,115.17,115.13,115.16,1614
20110601|2011-05-02 11:30,2,115.17,115.18,115.12,115.13,1864
20110601|2011-05-02 12:00,2,115.13,115.13,115.11,115.11,351
20110601|2011-05-02 12:30,2,115.11,115.12,115.1,115.1,892
20110601|2011-05-02 13:00,2,115.09,115.11,115.09,115.11,102
20110601|2011-05-02 13:30,2,115.1,115.11,115.09,115.11,219
20110601|2011-05-02 14:00,2,115.12,115.12,115.11,115.11,140
20110601|2011-05-02 14:30,2,115.11,115.13,115.1,115.1,479
20110601|2011-05-03 01:00,3,115.18,115.18,115.09,115.11,8135
20110601|2011-05-03 01:30,3,115.11,115.12,115.08,115.12,7893
20110601|2011-05-03 02:00,3,115.12,115.12,115.04,115.07,25550
20110601|2011-05-03 02:30,3,115.07,115.16,115.06,115.12,23129
20110601|2011-05-03 03:00,3,115.12,115.15,115.1,115.12,18412
20110601|2011-05-03 03:30,3,115.12,115.13,115.07,115.08,12649
20110601|2011-05-03 04:00,3,115.07,115.08,114.97,115.05,34740
20110601|2011-05-03 04:30,3,115.05,115.06,115.03,115.06,13531
20110601|2011-05-03 05:00,3,115.06,115.08,115.04,115.06,10527
20110601|2011-05-03 05:30,3,115.06,115.11,115.06,115.11,12563
20110601|2011-05-03 06:00,3,115.1,115.14,115.07,115.13,11133
20110601|2011-05-03 06:30,3,115.13,115.14,115.09,115.1,12816
20110601|2011-05-03 07:00,3,115.1,115.12,115.04,115.08,13855
20110601|2011-05-03 07:30,3,115.07,115.1,115.05,115.07,17574
20110601|2011-05-03 08:00,3,115.06,115.08,115.02,115.05,33846
20110601|2011-05-03 08:30,3,115.05,115.08,115.02,115.03,24081
20110601|2011-05-03 09:00,3,115.03,115.03,114.9,114.92,46890
20110601|2011-05-03 09:30,3,114.92,115,114.91,114.97,24612
20110601|2011-05-03 10:00,3,114.97,114.97,114.88,114.93,20033
20110601|2011-05-03 10:30,3,114.93,114.93,114.83,114.85,19890
20110601|2011-05-03 11:00,3,114.85,114.9,114.84,114.89,5984
20110601|2011-05-03 11:30,3,114.9,114.93,114.89,114.92,3709
20110601|2011-05-03 12:00,3,114.92,114.93,114.89,114.93,1472
20110601|2011-05-03 12:30,3,114.93,114.95,114.92,114.95,947
20110601|2011-05-03 13:00,3,114.94,115,114.94,114.98,3169
20110601|2011-05-03 13:30,3,114.97,114.99,114.97,114.98,228
20110601|2011-05-03 14:00,3,114.99,114.99,114.97,114.97,264
20110601|2011-05-03 14:30,3,114.97,115,114.96,114.98,886
20110601|2011-05-04 01:00,4,115.01,115.03,114.86,114.87,18882
20110601|2011-05-04 01:30,4,114.87,114.89,114.8,114.84,22347
20110601|2011-05-04 02:00,4,114.83,114.85,114.73,114.77,46337
20110601|2011-05-04 02:30,4,114.76,114.77,114.63,114.73,67819
20110601|2011-05-04 03:00,4,114.72,114.74,114.7,114.7,31362
20110601|2011-05-04 03:30,4,114.71,114.72,114.66,114.68,25878
20110601|2011-05-04 04:00,4,114.69,114.71,114.65,114.7,25300
20110601|2011-05-04 04:30,4,114.7,114.71,114.62,114.64,27873
20110601|2011-05-04 05:00,4,114.64,114.67,114.53,114.58,55791
20110601|2011-05-04 05:30,4,114.57,114.63,114.54,114.61,30911
20110601|2011-05-04 06:00,4,114.61,114.66,114.6,114.65,21935
20110601|2011-05-04 06:30,4,114.66,114.66,114.61,114.63,16966
20110601|2011-05-04 07:00,4,114.63,114.65,114.58,114.61,28688
20110601|2011-05-04 07:30,4,114.61,114.66,114.61,114.64,25448
20110601|2011-05-04 08:00,4,114.64,114.66,114.61,114.63,16346
20110601|2011-05-04 08:30,4,114.63,114.66,114.58,114.65,41162
20110601|2011-05-04 09:00,4,114.64,114.75,114.63,114.7,67763
20110601|2011-05-04 09:30,4,114.7,114.77,114.67,114.72,31935
20110601|2011-05-04 10:00,4,114.73,114.78,114.73,114.74,25936
20110601|2011-05-04 10:30,4,114.75,114.77,114.72,114.76,15726
20110601|2011-05-04 11:00,4,114.76,114.8,114.74,114.79,18847
20110601|2011-05-04 11:30,4,114.79,114.81,114.78,114.78,5672
20110601|2011-05-04 12:00,4,114.79,114.79,114.76,114.76,1258
20110601|2011-05-04 12:30,4,114.76,114.76,114.74,114.76,811
20110601|2011-05-04 13:00,4,114.76,114.77,114.74,114.74,507
20110601|2011-05-04 13:30,4,114.74,114.74,114.72,114.73,367
20110601|2011-05-04 14:00,4,114.74,114.74,114.73,114.73,212
20110601|2011-05-04 14:30,4,114.73,114.75,114.72,114.74,334
20110601|2011-05-05 01:00,5,114.66,114.7,114.64,114.7,10683
20110601|2011-05-05 01:30,5,114.7,114.7,114.61,114.68,10880
20110601|2011-05-05 02:00,5,114.67,114.7,114.63,114.65,21885
20110601|2011-05-05 02:30,5,114.66,114.68,114.63,114.64,17517
20110601|2011-05-05 03:00,5,114.63,114.64,114.59,114.64,24616
20110601|2011-05-05 03:30,5,114.64,114.65,114.58,114.62,45291
20110601|2011-05-05 04:00,5,114.61,114.63,114.57,114.59,30159
20110601|2011-05-05 04:30,5,114.59,114.66,114.58,114.65,24375
20110601|2011-05-05 05:00,5,114.65,114.68,114.64,114.68,18528
20110601|2011-05-05 05:30,5,114.68,114.71,114.67,114.7,19363
20110601|2011-05-05 06:00,5,114.7,114.73,114.67,114.67,13780
20110601|2011-05-05 06:30,5,114.68,114.7,114.66,114.66,8050
20110601|2011-05-05 07:00,5,114.66,114.68,114.62,114.64,20895
20110601|2011-05-05 07:30,5,114.65,115.14,114.65,115.05,142503
20110601|2011-05-05 08:00,5,115.06,115.25,115.05,115.2,89427
20110601|2011-05-05 08:30,5,115.2,115.31,115.19,115.22,75014
20110601|2011-05-05 09:00,5,115.22,115.35,115.21,115.32,56711
20110601|2011-05-05 09:30,5,115.33,115.34,115.21,115.23,41479
20110601|2011-05-05 10:00,5,115.23,115.37,115.23,115.35,36746
20110601|2011-05-05 10:30,5,115.35,115.41,115.32,115.37,22442
20110601|2011-05-05 11:00,5,115.37,115.39,115.35,115.38,6242
20110601|2011-05-05 11:30,5,115.38,115.4,115.35,115.37,5970
20110601|2011-05-05 12:00,5,115.37,115.39,115.37,115.38,951
20110601|2011-05-05 12:30,5,115.38,115.41,115.38,115.38,1093
20110601|2011-05-05 13:00,5,115.37,115.4,115.37,115.37,461
20110601|2011-05-05 13:30,5,115.37,115.41,115.36,115.4,960
20110601|2011-05-05 14:00,5,115.41,115.49,115.39,115.48,2619
20110601|2011-05-05 14:30,5,115.48,115.49,115.45,115.47,1442
20110601|2011-05-06 01:00,6,115.41,115.42,115.36,115.41,18980
20110601|2011-05-06 01:30,6,115.41,115.51,115.39,115.43,18986
20110601|2011-05-06 02:00,6,115.43,115.47,115.39,115.44,23146
20110601|2011-05-06 02:30,6,115.43,115.46,115.22,115.37,73733
20110601|2011-05-06 03:00,6,115.36,115.45,115.35,115.42,32883
20110601|2011-05-06 03:30,6,115.42,115.53,115.41,115.52,51535
20110601|2011-05-06 04:00,6,115.52,115.54,115.46,115.49,39667
20110601|2011-05-06 04:30,6,115.49,115.53,115.42,115.47,39295
20110601|2011-05-06 05:00,6,115.46,115.52,115.42,115.49,30686
20110601|2011-05-06 05:30,6,115.49,115.56,115.47,115.48,26487
20110601|2011-05-06 06:00,6,115.48,115.48,115.44,115.46,14340
20110601|2011-05-06 06:30,6,115.47,115.52,115.45,115.48,18163
20110601|2011-05-06 07:00,6,115.49,115.5,115.4,115.48,30633
20110601|2011-05-06 07:30,6,115.44,115.44,115.26,115.36,55204
20110601|2011-05-06 08:00,6,115.37,115.38,115.27,115.36,22737
20110601|2011-05-06 08:30,6,115.37,115.47,115.34,115.44,32660
20110601|2011-05-06 09:00,6,115.44,115.56,115.43,115.48,39282
20110601|2011-05-06 09:30,6,115.48,115.5,115.44,115.48,16988
20110601|2011-05-06 10:00,6,115.48,115.48,115.42,115.44,16581
20110601|2011-05-06 10:30,6,115.44,115.52,115.41,115.48,15166
20110601|2011-05-06 11:00,6,115.48,115.68,115.46,115.68,27248
20110601|2011-05-06 11:30,6,115.67,115.76,115.64,115.67,18735
20110601|2011-05-06 12:00,6,115.68,115.82,115.65,115.79,10559
20110601|2011-05-06 12:30,6,115.78,115.79,115.74,115.75,2219
20110601|2011-05-06 13:00,6,115.75,115.75,115.72,115.75,2253
20110601|2011-05-06 13:30,6,115.75,115.77,115.73,115.75,718
20110601|2011-05-06 14:00,6,115.75,115.77,115.75,115.75,354
20110601|2011-05-06 14:30,6,115.76,115.76,115.71,115.71,355
20110601|2011-05-09 01:00,9,115.63,115.63,115.49,115.5,28471
20110601|2011-05-09 01:30,9,115.5,115.57,115.48,115.53,17816
20110601|2011-05-09 02:00,9,115.53,115.59,115.5,115.55,21838
20110601|2011-05-09 02:30,9,115.55,115.61,115.52,115.55,23231
20110601|2011-05-09 03:00,9,115.56,115.69,115.54,115.66,36220
20110601|2011-05-09 03:30,9,115.67,115.72,115.65,115.67,29577
20110601|2011-05-09 04:00,9,115.67,115.68,115.62,115.63,19054
20110601|2011-05-09 04:30,9,115.63,115.65,115.61,115.64,11899
20110601|2011-05-09 05:00,9,115.64,115.66,115.62,115.66,9559
20110601|2011-05-09 05:30,9,115.65,115.74,115.65,115.71,25144
20110601|2011-05-09 06:00,9,115.7,115.71,115.67,115.7,9379
20110601|2011-05-09 06:30,9,115.7,115.73,115.68,115.69,9946
20110601|2011-05-09 07:00,9,115.7,115.76,115.65,115.75,29748
20110601|2011-05-09 07:30,9,115.75,115.92,115.74,115.83,67511
20110601|2011-05-09 08:00,9,115.83,115.93,115.82,115.92,32883
20110601|2011-05-09 08:30,9,115.91,115.98,115.9,115.94,44922
20110601|2011-05-09 09:00,9,115.93,115.95,115.89,115.95,35313
20110601|2011-05-09 09:30,9,115.95,116,115.95,115.95,43421
20110601|2011-05-09 10:00,9,115.95,115.97,115.92,115.96,44063
20110601|2011-05-09 10:30,9,115.95,116,115.92,115.93,16233
20110601|2011-05-09 11:00,9,115.93,115.93,115.89,115.92,5870
20110601|2011-05-09 11:30,9,115.92,115.93,115.91,115.93,1820
20110601|2011-05-09 12:00,9,115.92,115.95,115.91,115.94,990
20110601|2011-05-09 12:30,9,115.94,115.95,115.93,115.93,255
20110601|2011-05-09 13:00,9,115.93,115.94,115.93,115.94,100
20110601|2011-05-09 13:30,9,115.93,115.94,115.92,115.92,312
20110601|2011-05-09 14:00,9,115.92,115.94,115.91,115.94,215
20110601|2011-05-09 14:30,9,115.93,115.94,115.9,115.9,549
20110601|2011-05-10 01:00,10,115.91,115.94,115.87,115.91,14465
20110601|2011-05-10 01:30,10,115.91,115.91,115.81,115.82,18948
20110601|2011-05-10 02:00,10,115.81,115.86,115.7,115.76,47974
20110601|2011-05-10 02:30,10,115.76,115.77,115.68,115.71,46071
20110601|2011-05-10 03:00,10,115.71,115.82,115.7,115.77,43950
20110601|2011-05-10 03:30,10,115.77,115.79,115.74,115.77,21841
20110601|2011-05-10 04:00,10,115.78,115.78,115.73,115.76,29787
20110601|2011-05-10 04:30,10,115.76,115.88,115.75,115.84,26332
20110601|2011-05-10 05:00,10,115.84,115.84,115.78,115.79,20514
20110601|2011-05-10 05:30,10,115.78,115.81,115.74,115.79,14846
20110601|2011-05-10 06:00,10,115.8,115.83,115.77,115.82,16406
20110601|2011-05-10 06:30,10,115.82,115.84,115.8,115.83,9772
20110601|2011-05-10 07:00,10,115.84,115.91,115.8,115.81,28351
20110601|2011-05-10 07:30,10,115.81,115.88,115.81,115.85,20127
20110601|2011-05-10 08:00,10,115.84,115.92,115.84,115.87,22127
20110601|2011-05-10 08:30,10,115.87,115.94,115.86,115.9,21101
20110601|2011-05-10 09:00,10,115.91,115.91,115.84,115.86,21981
20110601|2011-05-10 09:30,10,115.86,115.9,115.85,115.89,25321
20110601|2011-05-10 10:00,10,115.89,115.91,115.86,115.88,19718
20110601|2011-05-10 10:30,10,115.88,115.9,115.87,115.87,8076
20110601|2011-05-10 11:00,10,115.88,115.9,115.87,115.88,4790
20110601|2011-05-10 11:30,10,115.89,115.89,115.86,115.86,2032
20110601|2011-05-10 12:00,10,115.87,115.88,115.85,115.86,2233
20110601|2011-05-10 12:30,10,115.87,115.87,115.82,115.82,1562
20110601|2011-05-10 13:00,10,115.83,115.84,115.82,115.83,527
20110601|2011-05-10 13:30,10,115.83,115.84,115.8,115.81,465
20110601|2011-05-10 14:00,10,115.81,115.81,115.77,115.79,1055
20110601|2011-05-10 14:30,10,115.79,115.8,115.76,115.79,372
20110601|2011-05-11 01:00,11,115.75,115.78,115.73,115.76,11148
20110601|2011-05-11 01:30,11,115.75,115.84,115.75,115.81,9429
20110601|2011-05-11 02:00,11,115.81,115.88,115.79,115.84,43026
20110601|2011-05-11 02:30,11,115.84,115.89,115.82,115.87,29072
20110601|2011-05-11 03:00,11,115.87,115.87,115.81,115.85,23582
20110601|2011-05-11 03:30,11,115.84,115.84,115.77,115.79,31564
20110601|2011-05-11 04:00,11,115.79,115.79,115.72,115.76,24727
20110601|2011-05-11 04:30,11,115.75,115.78,115.68,115.76,39687
20110601|2011-05-11 05:00,11,115.76,115.79,115.71,115.72,27458
20110601|2011-05-11 05:30,11,115.73,115.84,115.72,115.84,26873
20110601|2011-05-11 06:00,11,115.83,115.84,115.77,115.78,18654
20110601|2011-05-11 06:30,11,115.78,115.81,115.68,115.73,49610
20110601|2011-05-11 07:00,11,115.73,115.78,115.7,115.75,16872
20110601|2011-05-11 07:30,11,115.76,115.78,115.73,115.74,16752
20110601|2011-05-11 08:00,11,115.75,115.86,115.73,115.85,24297
20110601|2011-05-11 08:30,11,115.85,115.89,115.83,115.85,34895
20110601|2011-05-11 09:00,11,115.84,115.88,115.82,115.85,30948
20110601|2011-05-11 09:30,11,115.86,115.94,115.83,115.84,52313
20110601|2011-05-11 10:00,11,115.85,115.89,115.83,115.86,26749
20110601|2011-05-11 10:30,11,115.87,115.92,115.85,115.92,15236
20110601|2011-05-11 11:00,11,115.91,116.03,115.91,115.99,26240
20110601|2011-05-11 11:30,11,115.99,116.01,115.96,115.98,6032
20110601|2011-05-11 12:00,11,115.98,116.08,115.98,116.06,8670
20110601|2011-05-11 12:30,11,116.07,116.12,116.06,116.06,5437
20110601|2011-05-11 13:00,11,116.06,116.06,116.03,116.05,350
20110601|2011-05-11 13:30,11,116.04,116.05,116.04,116.05,183
20110601|2011-05-11 14:00,11,116.05,116.06,116.04,116.05,57
20110601|2011-05-11 14:30,11,116.04,116.04,116.01,116.03,420
20110601|2011-05-12 01:00,12,116.01,116.05,115.97,116.03,11742
20110601|2011-05-12 01:30,12,116.02,116.03,115.99,115.99,6770
20110601|2011-05-12 02:00,12,116,116.08,115.98,115.99,30697
20110601|2011-05-12 02:30,12,115.99,116.01,115.94,115.95,31145
20110601|2011-05-12 03:00,12,115.95,116.04,115.95,116.02,27494
20110601|2011-05-12 03:30,12,116.02,116.13,116.02,116.04,44744
20110601|2011-05-12 04:00,12,116.04,116.14,116.04,116.14,46708
20110601|2011-05-12 04:30,12,116.14,116.21,116.12,116.17,47545
20110601|2011-05-12 05:00,12,116.18,116.24,116.18,116.23,39194
20110601|2011-05-12 05:30,12,116.22,116.25,116.17,116.18,29544
20110601|2011-05-12 06:00,12,116.18,116.21,116.14,116.18,17781
20110601|2011-05-12 06:30,12,116.18,116.2,116.11,116.15,20298
20110601|2011-05-12 07:00,12,116.15,116.2,116.13,116.19,16917
20110601|2011-05-12 07:30,12,116.2,116.23,116.13,116.14,36522
20110601|2011-05-12 08:00,12,116.13,116.16,116.06,116.06,35214
20110601|2011-05-12 08:30,12,116.06,116.14,116.02,116.11,32447
20110601|2011-05-12 09:00,12,116.11,116.13,116.06,116.09,25682
20110601|2011-05-12 09:30,12,116.08,116.16,116.07,116.15,23496
20110601|2011-05-12 10:00,12,116.13,116.17,116.03,116.05,38451
20110601|2011-05-12 10:30,12,116.06,116.08,116.01,116.07,15219
20110601|2011-05-12 11:00,12,116.07,116.07,116,116.01,6152
20110601|2011-05-12 11:30,12,116.01,116.01,115.98,115.99,5580
20110601|2011-05-12 12:00,12,115.99,115.99,115.9,115.94,9681
20110601|2011-05-12 12:30,12,115.93,115.95,115.87,115.89,5519
20110601|2011-05-12 13:00,12,115.88,115.91,115.86,115.9,2610
20110601|2011-05-12 13:30,12,115.91,115.91,115.88,115.88,355
20110601|2011-05-12 14:00,12,115.88,115.9,115.88,115.89,306
20110601|2011-05-12 14:30,12,115.89,115.91,115.89,115.89,888
20110601|2011-05-13 01:00,13,115.91,115.95,115.88,115.92,18238
20110601|2011-05-13 01:30,13,115.91,115.96,115.87,115.92,18908
20110601|2011-05-13 02:00,13,115.92,115.98,115.85,115.88,26340
20110601|2011-05-13 02:30,13,115.87,115.89,115.8,115.82,36834
20110601|2011-05-13 03:00,13,115.82,115.88,115.82,115.85,24320
20110601|2011-05-13 03:30,13,115.85,115.9,115.85,115.89,20935
20110601|2011-05-13 04:00,13,115.89,115.99,115.85,115.99,39774
20110601|2011-05-13 04:30,13,115.99,115.99,115.89,115.95,25977
20110601|2011-05-13 05:00,13,115.94,116.03,115.91,116.01,34382
20110601|2011-05-13 05:30,13,116.01,116.01,115.96,115.98,13296
20110601|2011-05-13 06:00,13,115.97,116.05,115.97,116.03,16802
20110601|2011-05-13 06:30,13,116.03,116.03,115.99,116.01,9080
20110601|2011-05-13 07:00,13,116,116.03,115.97,115.98,10392
20110601|2011-05-13 07:30,13,115.97,116.13,115.96,116.1,50505
20110601|2011-05-13 08:00,13,116.1,116.13,116.03,116.06,30862
20110601|2011-05-13 08:30,13,116.05,116.11,116.04,116.08,27096
20110601|2011-05-13 09:00,13,116.09,116.15,116.08,116.12,44827
20110601|2011-05-13 09:30,13,116.12,116.13,116.07,116.09,23571
20110601|2011-05-13 10:00,13,116.09,116.17,116.09,116.15,35499
20110601|2011-05-13 10:30,13,116.15,116.18,116.11,116.17,14556
20110601|2011-05-13 11:00,13,116.16,116.25,116.16,116.22,18607
20110601|2011-05-13 11:30,13,116.21,116.22,116.14,116.14,4776
20110601|2011-05-13 12:00,13,116.14,116.16,116.11,116.12,1655
20110601|2011-05-13 12:30,13,116.12,116.15,116.12,116.14,573
20110601|2011-05-13 13:00,13,116.13,116.14,116.12,116.12,184
20110601|2011-05-13 13:30,13,116.12,116.13,116.11,116.11,343
20110601|2011-05-13 14:00,13,116.11,116.12,116.11,116.12,24
20110601|2011-05-13 14:30,13,116.12,116.14,116.12,116.13,229
20110601|2011-05-16 01:00,16,116.21,116.21,116.12,116.17,13359
20110601|2011-05-16 01:30,16,116.17,116.22,116.16,116.18,8319
20110601|2011-05-16 02:00,16,116.18,116.23,116.09,116.09,22228
20110601|2011-05-16 02:30,16,116.09,116.1,116.04,116.05,24559
20110601|2011-05-16 03:00,16,116.05,116.11,116.04,116.08,26243
20110601|2011-05-16 03:30,16,116.08,116.09,116.04,116.06,21441
20110601|2011-05-16 04:00,16,116.06,116.18,116.05,116.13,41096
20110601|2011-05-16 04:30,16,116.13,116.18,116.13,116.15,19701
20110601|2011-05-16 05:00,16,116.15,116.18,116.12,116.12,15053
20110601|2011-05-16 05:30,16,116.12,116.17,116.12,116.16,13326
20110601|2011-05-16 06:00,16,116.17,116.19,116.16,116.18,13057
20110601|2011-05-16 06:30,16,116.18,116.19,116.16,116.16,12192
20110601|2011-05-16 07:00,16,116.17,116.18,116.08,116.11,18353
20110601|2011-05-16 07:30,16,116.11,116.15,116.09,116.09,17365
20110601|2011-05-16 08:00,16,116.09,116.1,116.04,116.08,17634
20110601|2011-05-16 08:30,16,116.09,116.11,116,116.02,37128
20110601|2011-05-16 09:00,16,116.01,116.01,115.92,115.98,48589
20110601|2011-05-16 09:30,16,115.98,115.98,115.93,115.96,29544
20110601|2011-05-16 10:00,16,115.96,115.99,115.95,115.97,19854
20110601|2011-05-16 10:30,16,115.97,116.03,115.95,116,13595
20110601|2011-05-16 11:00,16,116,116.01,115.96,115.97,3358
20110601|2011-05-16 11:30,16,115.96,115.98,115.95,115.98,2858
20110601|2011-05-16 12:00,16,115.98,116,115.98,115.99,1387
20110601|2011-05-16 12:30,16,115.98,115.99,115.97,115.98,412
20110601|2011-05-16 13:00,16,115.98,115.99,115.97,115.99,306
20110601|2011-05-16 13:30,16,115.99,116.01,115.99,115.99,418
20110601|2011-05-16 14:00,16,116,116.01,115.99,116.01,872
20110601|2011-05-16 14:30,16,116,116.03,116,116.02,940
20110601|2011-05-17 01:00,17,116.01,116.06,116,116.01,9005
20110601|2011-05-17 01:30,17,116.01,116.03,115.92,115.95,17420
20110601|2011-05-17 02:00,17,115.96,116.05,115.95,116.02,28768
20110601|2011-05-17 02:30,17,116.01,116.04,115.97,115.98,24440
20110601|2011-05-17 03:00,17,115.99,116,115.97,115.98,10607
20110601|2011-05-17 03:30,17,115.97,115.98,115.87,115.93,32764
20110601|2011-05-17 04:00,17,115.93,115.95,115.77,115.81,60756
20110601|2011-05-17 04:30,17,115.81,115.99,115.81,115.96,32567
20110601|2011-05-17 05:00,17,115.97,115.98,115.87,115.9,33490
20110601|2011-05-17 05:30,17,115.9,115.91,115.83,115.9,16129
20110601|2011-05-17 06:00,17,115.9,115.96,115.9,115.94,15691
20110601|2011-05-17 06:30,17,115.94,115.97,115.92,115.96,23137
20110601|2011-05-17 07:00,17,115.96,115.96,115.91,115.93,19093
20110601|2011-05-17 07:30,17,115.94,116.05,115.94,116.02,43053
20110601|2011-05-17 08:00,17,116.03,116.05,116,116,36042
20110601|2011-05-17 08:30,17,116.01,116.03,115.95,115.97,41211
20110601|2011-05-17 09:00,17,115.98,116.04,115.97,115.98,50889
20110601|2011-05-17 09:30,17,115.98,116.02,115.97,116.02,25270
20110601|2011-05-17 10:00,17,116.01,116.09,116.01,116.05,47247
20110601|2011-05-17 10:30,17,116.06,116.08,116.02,116.03,13245
20110601|2011-05-17 11:00,17,116.03,116.04,116.01,116.03,5411
20110601|2011-05-17 11:30,17,116.03,116.03,116,116.01,3574
20110601|2011-05-17 12:00,17,116.01,116.01,116,116,1406
20110601|2011-05-17 12:30,17,116.01,116.01,115.97,115.98,3475
20110601|2011-05-17 13:00,17,115.98,116.01,115.97,116,832
20110601|2011-05-17 13:30,17,116.01,116.01,115.98,115.99,423
20110601|2011-05-17 14:00,17,115.98,116,115.98,115.99,205
20110601|2011-05-17 14:30,17,115.99,116.01,115.99,116,508
20110601|2011-05-18 01:00,18,115.91,115.95,115.87,115.93,18976
20110601|2011-05-18 01:30,18,115.93,115.97,115.92,115.94,10306
20110601|2011-05-18 02:00,18,115.93,115.94,115.85,115.91,26157
20110601|2011-05-18 02:30,18,115.91,115.99,115.9,115.96,27210
20110601|2011-05-18 03:00,18,115.96,115.97,115.92,115.94,26757
20110601|2011-05-18 03:30,18,115.95,116,115.91,115.98,53864
20110601|2011-05-18 04:00,18,115.97,116.03,115.96,116,47424
20110601|2011-05-18 04:30,18,115.99,116.07,115.98,116.01,41442
20110601|2011-05-18 05:00,18,116.02,116.04,115.98,116,21575
20110601|2011-05-18 05:30,18,116.01,116.04,115.99,116.03,19090
20110601|2011-05-18 06:00,18,116.03,116.04,115.99,116.01,12066
20110601|2011-05-18 06:30,18,116.01,116.07,116,116.03,17036
20110601|2011-05-18 07:00,18,116.03,116.09,116.03,116.05,25555
20110601|2011-05-18 07:30,18,116.05,116.09,116.03,116.04,26161
20110601|2011-05-18 08:00,18,116.05,116.06,116.01,116.03,26403
20110601|2011-05-18 08:30,18,116.03,116.07,116.02,116.06,33131
20110601|2011-05-18 09:00,18,116.07,116.07,115.95,115.99,31844
20110601|2011-05-18 09:30,18,115.98,115.99,115.91,115.95,40264
20110601|2011-05-18 10:00,18,115.95,115.99,115.93,115.94,61384
20110601|2011-05-18 10:30,18,115.93,115.95,115.86,115.86,39874
20110601|2011-05-18 11:00,18,115.86,115.89,115.84,115.88,12315
20110601|2011-05-18 11:30,18,115.89,115.89,115.87,115.87,2263
20110601|2011-05-18 12:00,18,115.87,115.88,115.86,115.86,2817
20110601|2011-05-18 12:30,18,115.86,115.87,115.84,115.85,942
20110601|2011-05-18 13:00,18,115.84,115.88,115.81,115.86,2453
20110601|2011-05-18 13:30,18,115.86,115.87,115.82,115.82,1718
20110601|2011-05-18 14:00,18,115.82,115.83,115.81,115.83,767
20110601|2011-05-18 14:30,18,115.83,115.83,115.81,115.83,741
20110601|2011-05-19 01:00,19,115.8,115.84,115.78,115.79,13399
20110601|2011-05-19 01:30,19,115.79,115.82,115.75,115.8,21357
20110601|2011-05-19 02:00,19,115.81,115.87,115.79,115.85,25383
20110601|2011-05-19 02:30,19,115.85,115.9,115.82,115.84,28848
20110601|2011-05-19 03:00,19,115.84,115.85,115.82,115.84,19650
20110601|2011-05-19 03:30,19,115.84,115.87,115.79,115.81,51288
20110601|2011-05-19 04:00,19,115.81,115.86,115.79,115.84,40816
20110601|2011-05-19 04:30,19,115.83,115.86,115.64,115.7,64944
20110601|2011-05-19 05:00,19,115.7,115.75,115.69,115.73,38060
20110601|2011-05-19 05:30,19,115.73,115.8,115.69,115.78,20196
20110601|2011-05-19 06:00,19,115.78,115.83,115.75,115.81,22196
20110601|2011-05-19 06:30,19,115.81,115.81,115.76,115.77,11933
20110601|2011-05-19 07:00,19,115.77,115.79,115.73,115.75,12655
20110601|2011-05-19 07:30,19,115.75,115.75,115.68,115.71,35532
20110601|2011-05-19 08:00,19,115.71,115.74,115.65,115.68,25837
20110601|2011-05-19 08:30,19,115.68,115.72,115.67,115.71,28435
20110601|2011-05-19 09:00,19,115.7,115.84,115.7,115.78,58467
20110601|2011-05-19 09:30,19,115.78,115.83,115.77,115.81,22638
20110601|2011-05-19 10:00,19,115.81,115.89,115.81,115.85,29780
20110601|2011-05-19 10:30,19,115.85,115.9,115.81,115.9,14013
20110601|2011-05-19 11:00,19,115.89,115.9,115.85,115.86,5277
20110601|2011-05-19 11:30,19,115.86,115.87,115.84,115.86,3148
20110601|2011-05-19 12:00,19,115.86,115.88,115.84,115.84,1673
20110601|2011-05-19 12:30,19,115.85,115.87,115.84,115.87,1642
20110601|2011-05-19 13:00,19,115.87,115.9,115.87,115.9,993
20110601|2011-05-19 13:30,19,115.9,115.91,115.86,115.87,1891
20110601|2011-05-19 14:00,19,115.87,115.89,115.87,115.88,139
20110601|2011-05-19 14:30,19,115.88,115.88,115.86,115.87,500
20110601|2011-05-20 01:00,20,115.88,115.98,115.87,115.9,11889
20110601|2011-05-20 01:30,20,115.91,115.92,115.87,115.91,6128
20110601|2011-05-20 02:00,20,115.91,115.97,115.9,115.91,15774
20110601|2011-05-20 02:30,20,115.92,115.96,115.88,115.94,18003
20110601|2011-05-20 03:00,20,115.94,115.97,115.91,115.92,17333
20110601|2011-05-20 03:30,20,115.92,115.93,115.88,115.91,12488
20110601|2011-05-20 04:00,20,115.91,115.94,115.88,115.93,23905
20110601|2011-05-20 04:30,20,115.94,115.98,115.93,115.96,20117
20110601|2011-05-20 05:00,20,115.96,116.06,115.96,116.02,39197
20110601|2011-05-20 05:30,20,116.02,116.17,116.01,116.14,53301
20110601|2011-05-20 06:00,20,116.15,116.16,116.11,116.15,29960
20110601|2011-05-20 06:30,20,116.15,116.23,116.13,116.16,47058
20110601|2011-05-20 07:00,20,116.16,116.18,116.12,116.16,20856
20110601|2011-05-20 07:30,20,116.16,116.2,116.11,116.12,19282
20110601|2011-05-20 08:00,20,116.12,116.16,116.09,116.15,22447
20110601|2011-05-20 08:30,20,116.15,116.28,116.13,116.24,40799
20110601|2011-05-20 09:00,20,116.24,116.29,116.21,116.23,43155
20110601|2011-05-20 09:30,20,116.23,116.3,116.23,116.28,32212
20110601|2011-05-20 10:00,20,116.27,116.3,116.24,116.27,22066
20110601|2011-05-20 10:30,20,116.28,116.28,116.22,116.25,13434
20110601|2011-05-20 11:00,20,116.25,116.25,116.2,116.21,8046
20110601|2011-05-20 11:30,20,116.2,116.22,116.19,116.21,3962
20110601|2011-05-20 12:00,20,116.2,116.23,116.2,116.23,896
20110601|2011-05-20 12:30,20,116.23,116.23,116.2,116.22,667
20110601|2011-05-20 13:00,20,116.22,116.23,116.22,116.23,436
20110601|2011-05-20 13:30,20,116.23,116.23,116.2,116.2,197
20110601|2011-05-20 14:00,20,116.21,116.23,116.21,116.22,56
20110601|2011-05-20 14:30,20,116.21,116.23,116.2,116.23,471
20110601|2011-05-23 01:00,23,116.41,116.51,116.32,116.49,33296
20110601|2011-05-23 01:30,23,116.49,116.62,116.44,116.59,33806
20110601|2011-05-23 02:00,23,116.58,116.61,116.52,116.6,37023
20110601|2011-05-23 02:30,23,116.59,116.68,116.59,116.62,48730
20110601|2011-05-23 03:00,23,116.63,116.64,116.56,116.57,28666
20110601|2011-05-23 03:30,23,116.56,116.64,116.51,116.6,45204
20110601|2011-05-23 04:00,23,116.6,116.68,116.59,116.65,45313
20110601|2011-05-23 04:30,23,116.65,116.67,116.58,116.59,27685
20110601|2011-05-23 05:00,23,116.58,116.58,116.53,116.57,19566
20110601|2011-05-23 05:30,23,116.56,116.59,116.54,116.58,16006
20110601|2011-05-23 06:00,23,116.57,116.62,116.57,116.6,15329
20110601|2011-05-23 06:30,23,116.6,116.61,116.54,116.55,13463
20110601|2011-05-23 07:00,23,116.55,116.62,116.55,116.59,11206
20110601|2011-05-23 07:30,23,116.59,116.62,116.58,116.59,15460
20110601|2011-05-23 08:00,23,116.59,116.61,116.55,116.57,18318
20110601|2011-05-23 08:30,23,116.57,116.6,116.53,116.54,20820
20110601|2011-05-23 09:00,23,116.55,116.55,116.48,116.53,32308
20110601|2011-05-23 09:30,23,116.53,116.57,116.49,116.56,21187
20110601|2011-05-23 10:00,23,116.57,116.59,116.55,116.57,27290
20110601|2011-05-23 10:30,23,116.58,116.62,116.56,116.58,9598
20110601|2011-05-23 11:00,23,116.59,116.65,116.59,116.62,12488
20110601|2011-05-23 11:30,23,116.62,116.63,116.56,116.57,3784
20110601|2011-05-23 12:00,23,116.57,116.61,116.56,116.61,1288
20110601|2011-05-23 12:30,23,116.6,116.62,116.59,116.59,1265
20110601|2011-05-23 13:00,23,116.6,116.6,116.56,116.56,819
20110601|2011-05-23 13:30,23,116.57,116.57,116.56,116.57,1545
20110601|2011-05-23 14:00,23,116.56,116.58,116.56,116.57,383
20110601|2011-05-23 14:30,23,116.58,116.58,116.55,116.56,369
20110601|2011-05-24 01:00,24,116.55,116.6,116.52,116.56,9511
20110601|2011-05-24 01:30,24,116.56,116.58,116.51,116.53,11428
20110601|2011-05-24 02:00,24,116.53,116.54,116.46,116.5,26782
20110601|2011-05-24 02:30,24,116.49,116.57,116.49,116.57,18716
20110601|2011-05-24 03:00,24,116.58,116.58,116.42,116.47,47232
20110601|2011-05-24 03:30,24,116.46,116.47,116.44,116.46,19750
20110601|2011-05-24 04:00,24,116.46,116.51,116.42,116.45,31355
20110601|2011-05-24 04:30,24,116.44,116.45,116.39,116.42,26517
20110601|2011-05-24 05:00,24,116.42,116.53,116.42,116.52,47732
20110601|2011-05-24 05:30,24,116.52,116.53,116.47,116.5,13402
20110601|2011-05-24 06:00,24,116.49,116.52,116.48,116.51,9880
20110601|2011-05-24 06:30,24,116.52,116.52,116.44,116.46,16066
20110601|2011-05-24 07:00,24,116.45,116.5,116.42,116.48,24032
20110601|2011-05-24 07:30,24,116.48,116.48,116.43,116.45,18809
20110601|2011-05-24 08:00,24,116.45,116.46,116.43,116.43,23248
20110601|2011-05-24 08:30,24,116.44,116.49,116.43,116.48,29887
20110601|2011-05-24 09:00,24,116.48,116.5,116.45,116.5,28013
20110601|2011-05-24 09:30,24,116.49,116.51,116.44,116.44,26132
20110601|2011-05-24 10:00,24,116.45,116.45,116.41,116.45,34376
20110601|2011-05-24 10:30,24,116.45,116.46,116.41,116.42,14076
20110601|2011-05-24 11:00,24,116.43,116.46,116.43,116.45,6160
20110601|2011-05-24 11:30,24,116.46,116.46,116.43,116.46,3859
20110601|2011-05-24 12:00,24,116.46,116.55,116.43,116.53,6750
20110601|2011-05-24 12:30,24,116.54,116.56,116.51,116.51,1671
20110601|2011-05-24 13:00,24,116.51,116.56,116.5,116.53,2100
20110601|2011-05-24 13:30,24,116.53,116.56,116.52,116.56,412
20110601|2011-05-24 14:00,24,116.55,116.55,116.54,116.55,95
20110601|2011-05-24 14:30,24,116.54,116.56,116.54,116.55,628
20110601|2011-05-25 01:00,25,116.66,116.69,116.6,116.61,18037
20110601|2011-05-25 01:30,25,116.61,116.74,116.59,116.73,27062
20110601|2011-05-25 02:00,25,116.72,116.8,116.66,116.79,61974
20110601|2011-05-25 02:30,25,116.79,116.79,116.69,116.71,31313
20110601|2011-05-25 03:00,25,116.71,116.74,116.7,116.71,12672
20110601|2011-05-25 03:30,25,116.71,116.71,116.63,116.67,31816
20110601|2011-05-25 04:00,25,116.67,116.72,116.61,116.69,40615
20110601|2011-05-25 04:30,25,116.7,116.76,116.69,116.74,22996
20110601|2011-05-25 05:00,25,116.73,116.77,116.72,116.73,21213
20110601|2011-05-25 05:30,25,116.73,116.73,116.66,116.67,22451
20110601|2011-05-25 06:00,25,116.67,116.69,116.64,116.66,22902
20110601|2011-05-25 06:30,25,116.66,116.67,116.58,116.59,29062
20110601|2011-05-25 07:00,25,116.59,116.68,116.59,116.65,12962
20110601|2011-05-25 07:30,25,116.68,116.68,116.6,116.65,25067
20110601|2011-05-25 08:00,25,116.65,116.77,116.64,116.75,47482
20110601|2011-05-25 08:30,25,116.75,116.76,116.71,116.75,41108
20110601|2011-05-25 09:00,25,116.74,116.8,116.7,116.71,58167
20110601|2011-05-25 09:30,25,116.7,116.72,116.66,116.7,28668
20110601|2011-05-25 10:00,25,116.69,116.7,116.66,116.68,23164
20110601|2011-05-25 10:30,25,116.68,116.68,116.61,116.62,16917
20110601|2011-05-25 11:00,25,116.61,116.63,116.6,116.62,7230
20110601|2011-05-25 11:30,25,116.62,116.63,116.58,116.6,12084
20110601|2011-05-25 12:00,25,116.6,116.63,116.59,116.62,5918
20110601|2011-05-25 12:30,25,116.62,116.64,116.62,116.64,2717
20110601|2011-05-25 13:00,25,116.64,116.66,116.63,116.65,1377
20110601|2011-05-25 13:30,25,116.65,116.65,116.63,116.63,345
20110601|2011-05-25 14:00,25,116.63,116.64,116.62,116.63,64
20110601|2011-05-25 14:30,25,116.63,116.64,116.63,116.64,264
20110601|2011-05-26 01:00,26,116.55,116.57,116.52,116.54,23786
20110601|2011-05-26 01:30,26,116.54,116.57,116.52,116.53,17649
20110601|2011-05-26 02:00,26,116.53,116.54,116.44,116.5,42215
20110601|2011-05-26 02:30,26,116.5,116.55,116.49,116.51,31080
20110601|2011-05-26 03:00,26,116.51,116.56,116.51,116.54,18248
20110601|2011-05-26 03:30,26,116.54,116.57,116.53,116.56,23063
20110601|2011-05-26 04:00,26,116.57,116.63,116.55,116.63,33066
20110601|2011-05-26 04:30,26,116.63,116.64,116.53,116.55,36057
20110601|2011-05-26 05:00,26,116.55,116.57,116.52,116.57,13957
20110601|2011-05-26 05:30,26,116.57,116.66,116.57,116.61,29847
20110601|2011-05-26 06:00,26,116.61,116.64,116.6,116.62,12390
20110601|2011-05-26 06:30,26,116.63,116.63,116.55,116.58,12902
20110601|2011-05-26 07:00,26,116.58,116.65,116.57,116.63,15208
20110601|2011-05-26 07:30,26,116.63,116.79,116.63,116.76,52624
20110601|2011-05-26 08:00,26,116.77,116.83,116.76,116.8,52175
20110601|2011-05-26 08:30,26,116.8,116.86,116.73,116.85,60305
20110601|2011-05-26 09:00,26,116.85,116.9,116.82,116.85,57535
20110601|2011-05-26 09:30,26,116.85,116.89,116.82,116.88,39677
20110601|2011-05-26 10:00,26,116.87,116.95,116.86,116.87,41919
20110601|2011-05-26 10:30,26,116.88,116.92,116.87,116.9,16196
20110601|2011-05-26 11:00,26,116.9,116.91,116.86,116.87,8125
20110601|2011-05-26 11:30,26,116.87,116.89,116.8,116.84,15060
20110601|2011-05-26 12:00,26,116.85,116.9,116.84,116.88,3821
20110601|2011-05-26 12:30,26,116.88,116.9,116.88,116.9,1279
20110601|2011-05-26 13:00,26,116.9,116.91,116.89,116.9,415
20110601|2011-05-26 13:30,26,116.9,116.92,116.89,116.91,428
20110601|2011-05-26 14:00,26,116.91,116.92,116.91,116.91,301
20110601|2011-05-26 14:30,26,116.91,116.96,116.91,116.95,580
20110601|2011-05-27 01:00,27,116.99,116.99,116.86,116.93,17786
20110601|2011-05-27 01:30,27,116.93,116.98,116.88,116.9,15058
20110601|2011-05-27 02:00,27,116.91,116.92,116.83,116.86,25324
20110601|2011-05-27 02:30,27,116.85,116.89,116.84,116.88,18127
20110601|2011-05-27 03:00,27,116.88,116.93,116.88,116.92,26261
20110601|2011-05-27 03:30,27,116.93,117.14,116.89,117.11,55144
20110601|2011-05-27 04:00,27,117.11,117.12,117.02,117.07,29756
20110601|2011-05-27 04:30,27,117.08,117.09,117.01,117.03,21233
20110601|2011-05-27 05:00,27,117.03,117.05,116.98,116.98,13830
20110601|2011-05-27 05:30,27,116.99,117.03,116.99,117.02,14604
20110601|2011-05-27 06:00,27,117.02,117.02,116.92,116.94,28512
20110601|2011-05-27 06:30,27,116.94,116.99,116.92,116.97,14969
20110601|2011-05-27 07:00,27,116.97,116.98,116.87,116.9,20208
20110601|2011-05-27 07:30,27,116.9,116.94,116.84,116.93,30063
20110601|2011-05-27 08:00,27,116.93,117.02,116.91,117,29815
20110601|2011-05-27 08:30,27,117.01,117.06,116.97,117.04,23857
20110601|2011-05-27 09:00,27,117.05,117.1,117.03,117.08,43683
20110601|2011-05-27 09:30,27,117.08,117.15,117.08,117.08,42219
20110601|2011-05-27 10:00,27,117.08,117.09,117.03,117.07,30031
20110601|2011-05-27 10:30,27,117.06,117.12,117.05,117.07,10442
20110601|2011-05-27 11:00,27,117.07,117.1,117.06,117.07,3419
20110601|2011-05-27 11:30,27,117.07,117.08,117.06,117.07,4180
20110601|2011-05-27 12:00,27,117.07,117.08,117.05,117.06,839
20110601|2011-05-27 12:30,27,117.07,117.07,117.04,117.05,561
20110601|2011-05-27 13:00,27,117.05,117.05,117.05,117.05,147
20110601|2011-05-27 13:30,27,117.05,117.06,117.04,117.04,234
20110601|2011-05-27 14:00,27,117.05,117.05,117.03,117.03,215
20110601|2011-05-27 14:30,27,117.03,117.06,117.03,117.05,232
20110601|2011-05-30 01:00,30,117.11,117.12,117.05,117.06,12800
20110601|2011-05-30 01:30,30,117.06,117.06,117.01,117.03,7684
20110601|2011-05-30 02:00,30,117.03,117.03,117,117.03,4220
20110601|2011-05-30 02:30,30,117.03,117.04,117,117.03,5007
20110601|2011-05-30 03:00,30,117.02,117.03,116.98,117,9682
20110601|2011-05-30 03:30,30,117,117.01,116.98,117,7617
20110601|2011-05-30 04:00,30,116.99,117.01,116.96,117,10374
20110601|2011-05-30 04:30,30,117,117.03,116.99,117.01,6929
20110601|2011-05-30 05:00,30,117,117.01,117,117,3295
20110601|2011-05-30 05:30,30,117,117.01,116.99,117.01,1748
20110601|2011-05-30 06:00,30,117.01,117.02,117,117.01,2436
20110601|2011-05-30 06:30,30,117.01,117.02,117,117.02,2580
20110601|2011-05-30 07:00,30,117.02,117.04,117,117.04,5593
20110601|2011-05-30 07:30,30,117.03,117.04,117.02,117.03,3701
20110601|2011-05-30 08:00,30,117.03,117.06,117.02,117.06,4942
20110601|2011-05-30 08:30,30,117.06,117.1,117.05,117.07,5120
20110601|2011-05-30 09:00,30,117.08,117.09,117.05,117.07,5099
20110601|2011-05-30 09:30,30,117.07,117.07,117.04,117.06,1442
20110601|2011-05-30 10:00,30,117.06,117.07,117.04,117.07,5877
20110601|2011-05-30 10:30,30,117.07,117.07,117.05,117.05,1900
20110601|2011-05-30 11:00,30,117.06,117.06,117.04,117.04,574
20110601|2011-05-30 11:30,30,117.05,117.06,117.04,117.06,892
20110601|2011-05-30 12:00,30,117.06,117.06,117.04,117.05,385
20110601|2011-05-30 12:30,30,117.06,117.06,117.05,117.05,9
20110601|2011-05-30 13:00,30,117.05,117.06,117.05,117.06,4
20110601|2011-05-30 13:30,30,117.05,117.05,117.04,117.04,2
20110601|2011-05-30 14:00,30,117.06,117.06,117.05,117.05,6
20110601|2011-05-30 14:30,30,117.05,117.05,117.04,117.04,52
20110601|2011-05-31 01:00,31,116.92,116.95,116.87,116.88,19692
20110601|2011-05-31 01:30,31,116.89,116.92,116.85,116.89,19226
20110601|2011-05-31 02:00,31,116.89,116.96,116.83,116.85,39802
20110601|2011-05-31 02:30,31,116.84,116.85,116.75,116.79,59574
20110601|2011-05-31 03:00,31,116.79,116.83,116.77,116.81,22489
20110601|2011-05-31 03:30,31,116.8,116.81,116.74,116.8,34940
20110601|2011-05-31 04:00,31,116.8,116.81,116.66,116.68,66130
20110601|2011-05-31 04:30,31,116.68,116.69,116.64,116.65,30527
20110601|2011-05-31 05:00,31,116.65,116.69,116.63,116.68,23348
20110601|2011-05-31 05:30,31,116.68,116.71,116.67,116.68,19402
20110601|2011-05-31 06:00,31,116.68,116.71,116.66,116.68,11686
20110601|2011-05-31 06:30,31,116.69,116.74,116.67,116.72,32257
20110601|2011-05-31 07:00,31,116.72,116.78,116.71,116.77,33550
20110601|2011-05-31 07:30,31,116.77,116.82,116.75,116.81,40999
20110601|2011-05-31 08:00,31,116.81,116.83,116.75,116.77,26119
20110601|2011-05-31 08:30,31,116.76,116.81,116.73,116.78,41763
20110601|2011-05-31 09:00,31,116.78,116.91,116.78,116.87,71700
20110601|2011-05-31 09:30,31,116.87,116.9,116.85,116.87,35061
20110601|2011-05-31 10:00,31,116.88,116.95,116.87,116.95,56521
20110601|2011-05-31 10:30,31,116.94,116.95,116.9,116.94,13711
20110601|2011-05-31 11:00,31,116.94,116.95,116.92,116.92,7302
20110601|2011-05-31 11:30,31,116.92,116.93,116.87,116.88,4710
20110601|2011-05-31 12:00,31,116.88,116.88,116.87,116.88,679
20110601|2011-05-31 12:30,31,116.89,116.89,116.88,116.89,968
20110601|2011-05-31 13:00,31,116.89,116.91,116.88,116.9,567
20110601|2011-05-31 13:30,31,116.89,116.89,116.88,116.89,224
20110601|2011-05-31 14:00,31,116.88,116.91,116.88,116.89,591
20110601|2011-05-31 14:30,31,116.89,116.9,116.86,116.86,762
20110601|2011-06-01 01:00,1,116.79,116.8,116.7,116.7,26108
20110601|2011-06-01 01:30,1,116.7,116.79,116.7,116.75,19028
20110601|2011-06-01 02:00,1,116.74,116.81,116.74,116.77,17247
20110601|2011-06-01 02:30,1,116.78,116.81,116.75,116.79,22573
20110601|2011-06-01 03:00,1,116.79,116.79,116.75,116.78,18800
20110601|2011-06-01 03:30,1,116.78,116.84,116.76,116.82,47725
20110601|2011-06-01 04:00,1,116.81,116.83,116.73,116.74,30576
20110601|2011-06-01 04:30,1,116.74,116.77,116.71,116.73,21256
20110601|2011-06-01 05:00,1,116.74,116.81,116.73,116.81,20644
20110601|2011-06-01 05:30,1,116.8,116.8,116.74,116.75,21967
20110601|2011-06-01 06:00,1,116.74,116.78,116.73,116.76,17125
20110601|2011-06-01 06:30,1,116.76,116.79,116.75,116.75,14026
20110601|2011-06-01 07:00,1,116.75,116.9,116.75,116.83,44942
20110601|2011-06-01 07:30,1,116.83,116.9,116.83,116.9,31293
20110601|2011-06-01 08:00,1,116.89,116.96,116.89,116.95,31307
20110601|2011-06-01 08:30,1,116.94,117,116.91,116.96,37771
20110601|2011-06-01 09:00,1,116.96,117.04,116.96,117.03,62668
20110601|2011-06-01 09:30,1,117.04,117.08,117,117.03,45842
20110601|2011-06-01 10:00,1,117.03,117.08,117.01,117.08,25343
20110601|2011-06-01 10:30,1,117.08,117.1,117.03,117.08,16338
20110601|2011-06-01 11:00,1,117.07,117.11,117.05,117.08,8921
20110601|2011-06-01 11:30,1,117.08,117.08,117.05,117.06,3449
20110601|2011-06-01 12:00,1,117.06,117.11,117.05,117.1,2245
20110601|2011-06-01 12:30,1,117.1,117.1,117.07,117.08,921
20110601|2011-06-01 13:00,1,117.08,117.1,117.06,117.09,1198
20110601|2011-06-01 13:30,1,117.09,117.11,117.08,117.09,921
20110601|2011-06-01 14:00,1,117.09,117.14,117.09,117.13,759
20110601|2011-06-01 14:30,1,117.13,117.2,117.13,117.18,975
20110601|2011-06-01 15:00,1,117.18,117.18,117.18,117.18,25
20110601|2011-06-02 01:00,2,117.13,117.14,117.08,117.11,12828
20110601|2011-06-02 01:30,2,117.11,117.16,117.07,117.12,11790
20110601|2011-06-02 02:00,2,117.13,117.2,117.12,117.15,34172
20110601|2011-06-02 02:30,2,117.15,117.18,117.12,117.12,19479
20110601|2011-06-02 03:00,2,117.13,117.15,117.12,117.15,8292
20110601|2011-06-02 03:30,2,117.15,117.15,117.04,117.11,28924
20110601|2011-06-02 04:00,2,117.11,117.12,117.01,117.03,26727
20110601|2011-06-02 04:30,2,117.03,117.04,116.98,117,26364
20110601|2011-06-02 05:00,2,116.99,117.01,116.89,116.93,44472
20110601|2011-06-02 05:30,2,116.92,117,116.92,116.97,18059
20110601|2011-06-02 06:00,2,116.97,117,116.97,116.98,7115
20110601|2011-06-02 06:30,2,116.99,117.04,116.99,117,11889
20110601|2011-06-02 07:00,2,117,117.02,116.98,117,9275
20110601|2011-06-02 07:30,2,117.01,117.01,116.92,116.97,23718
20110601|2011-06-02 08:00,2,116.96,117.01,116.95,116.96,13928
20110601|2011-06-02 08:30,2,116.97,117.11,116.95,117.02,29261
20110601|2011-06-02 09:00,2,117.02,117.02,116.93,116.96,23834
20110601|2011-06-02 09:30,2,116.96,116.97,116.93,116.97,15451
20110601|2011-06-02 10:00,2,116.97,117.03,116.95,117.03,16792
20110601|2011-06-02 10:30,2,117.03,117.04,116.97,116.97,8907
20110601|2011-06-02 11:00,2,116.96,116.99,116.96,116.98,2770
20110601|2011-06-02 11:30,2,116.98,116.99,116.89,116.9,7667
20110601|2011-06-02 12:00,2,116.9,116.9,116.76,116.76,6112
20110601|2011-06-02 12:30,2,116.76,116.77,116.74,116.75,1767
20110601|2011-06-02 13:00,2,116.75,116.82,116.71,116.81,1747
20110601|2011-06-02 13:30,2,116.82,116.82,116.77,116.77,395
20110601|2011-06-02 14:00,2,116.77,116.79,116.76,116.78,166
20110601|2011-06-02 14:30,2,116.78,116.8,116.77,116.8,323
20110601|2011-06-02 15:00,2,116.78,116.78,116.78,116.78,13
20110601|2011-06-03 01:00,3,116.82,116.83,116.7,116.74,23703
20110601|2011-06-03 01:30,3,116.74,116.82,116.73,116.81,14260
20110601|2011-06-03 02:00,3,116.81,116.86,116.81,116.86,27403
20110601|2011-06-03 02:30,3,116.87,116.87,116.82,116.82,16770
20110601|2011-06-03 03:00,3,116.83,116.84,116.79,116.8,16434
20110601|2011-06-03 03:30,3,116.79,116.79,116.73,116.76,21929
20110601|2011-06-03 04:00,3,116.76,116.8,116.75,116.79,23353
20110601|2011-06-03 04:30,3,116.79,116.83,116.78,116.81,19726
20110601|2011-06-03 05:00,3,116.8,116.84,116.79,116.8,11525
20110601|2011-06-03 05:30,3,116.8,116.85,116.79,116.83,11597
20110601|2011-06-03 06:00,3,116.83,116.84,116.8,116.83,11325
20110601|2011-06-03 06:30,3,116.83,116.84,116.81,116.82,11251
20110601|2011-06-03 07:00,3,116.83,116.89,116.82,116.84,18810
20110601|2011-06-03 07:30,3,116.85,117.2,116.85,117.07,98499
20110601|2011-06-03 08:00,3,117.06,117.12,117.03,117.07,40337
20110601|2011-06-03 08:30,3,117.07,117.08,116.91,117,66219
20110601|2011-06-03 09:00,3,116.98,116.98,116.57,116.61,87369
20110601|2011-06-03 09:30,3,116.6,116.66,116.56,116.58,45389
20110601|2011-06-03 10:00,3,116.58,116.66,116.55,116.63,37148
20110601|2011-06-03 10:30,3,116.63,116.63,116.49,116.52,16170
20110601|2011-06-03 11:00,3,116.52,116.53,116.48,116.52,5824
20110601|2011-06-03 11:30,3,116.51,116.53,116.48,116.5,4695
20110601|2011-06-03 12:00,3,116.5,116.52,116.49,116.51,1280
20110601|2011-06-03 12:30,3,116.51,116.52,116.49,116.51,367
20110601|2011-06-03 13:00,3,116.51,116.52,116.49,116.5,383
20110601|2011-06-03 13:30,3,116.49,116.51,116.49,116.5,377
20110601|2011-06-03 14:00,3,116.51,116.56,116.51,116.55,622
20110601|2011-06-03 14:30,3,116.55,116.56,116.52,116.54,485
20110601|2011-06-03 15:00,3,116.53,116.53,116.53,116.53,66
20110601|2011-06-06 12:30,6,116.76,116.77,116.75,116.76,290
20110601|2011-06-06 13:00,6,116.76,116.77,116.76,116.77,459
20110601|2011-06-06 13:30,6,116.77,116.86,116.76,116.83,2011
20110601|2011-06-06 14:00,6,116.83,116.87,116.82,116.85,928
20110601|2011-06-06 14:30,6,116.85,116.85,116.8,116.8,903
20110601|2011-06-07 01:00,7,116.81,116.83,116.77,116.79,8212
20110601|2011-06-07 01:30,7,116.78,116.82,116.75,116.79,4826
20110601|2011-06-07 02:00,7,116.79,116.89,116.79,116.83,15597
20110601|2011-06-07 02:30,7,116.83,116.85,116.78,116.78,13178
20110601|2011-06-07 03:00,7,116.78,116.8,116.76,116.77,7871
20110601|2011-06-07 03:30,7,116.77,116.77,116.66,116.67,17147
20110601|2011-06-07 04:00,7,116.66,116.72,116.65,116.71,8924
20110601|2011-06-07 04:30,7,116.71,116.73,116.67,116.68,4802
20110601|2011-06-07 05:00,7,116.68,116.7,116.64,116.68,5791
20110601|2011-06-07 05:30,7,116.68,116.69,116.67,116.67,2082
20110601|2011-06-07 06:00,7,116.67,116.7,116.66,116.7,2390
20110601|2011-06-07 06:30,7,116.69,116.69,116.64,116.65,3204
20110601|2011-06-07 07:00,7,116.65,116.68,116.62,116.65,4372
20110601|2011-06-07 07:30,7,116.65,116.69,116.62,116.64,5719
20110601|2011-06-07 08:00,7,116.63,116.66,116.63,116.64,5219
20110601|2011-06-07 08:30,7,116.65,116.66,116.62,116.62,6084
20110601|2011-06-07 09:00,7,116.62,116.62,116.47,116.55,13560
20110601|2011-06-07 09:30,7,116.55,116.58,116.43,116.46,8583
20110601|2011-06-07 10:00,7,116.45,116.54,116.44,116.51,6685
20110601|2011-06-07 10:30,7,116.52,116.52,116.48,116.5,2482
20110601|2011-06-07 11:00,7,116.49,116.52,116.48,116.49,1246
20110601|2011-06-07 11:30,7,116.49,116.53,116.49,116.49,1850
20110601|2011-06-07 12:00,7,116.49,116.5,116.46,116.5,702
20110601|2011-06-07 12:30,7,116.5,116.51,116.49,116.5,38
20110601|2011-06-07 13:00,7,116.51,116.51,116.49,116.49,59
20110601|2011-06-07 13:30,7,116.51,116.51,116.43,116.45,677
20110601|2011-06-07 14:00,7,116.43,116.48,116.43,116.47,86
20110601|2011-06-07 14:30,7,116.47,116.54,116.45,116.54,259
20110601|2011-06-07 15:00,7,116.4,116.4,116.4,116.4,55
20110601|2011-06-08 01:00,8,116.5,116.57,116.5,116.57,1398
20110601|2011-06-08 01:30,8,116.57,116.62,116.57,116.57,700
20110601|2011-06-08 02:00,8,116.58,116.58,116.52,116.53,2384
20110601|2011-06-08 02:30,8,116.55,116.61,116.55,116.61,571
20110601|2011-06-08 03:00,8,116.63,116.66,116.59,116.65,618
20110601|2011-06-08 03:30,8,116.65,116.65,116.61,116.61,240
20110601|2011-06-08 04:00,8,116.61,116.61,116.57,116.57,334
20110601|2011-06-08 04:30,8,116.57,116.57,116.52,116.52,62
20110601|2011-06-08 05:00,8,116.55,116.6,116.53,116.54,3491
20110901|2011-01-28 05:00,28,114.56,114.56,114.56,114.56,1
20110901|2011-02-01 09:00,1,114.62,114.62,114.62,114.62,1
20110901|2011-03-07 05:30,7,113.8,113.82,113.8,113.82,16
20110901|2011-03-07 07:00,7,113.69,113.69,113.69,113.69,1
20110901|2011-03-07 07:30,7,113.72,113.72,113.72,113.72,1
20110901|2011-03-08 02:00,8,114.38,114.38,114.38,114.38,44
20110901|2011-03-08 03:00,8,114,114,113.99,113.99,44
20110901|2011-03-09 11:30,9,114.12,114.12,114.11,114.11,1000
20110901|2011-03-10 07:30,10,114.38,114.38,114.38,114.38,1
20110901|2011-03-11 11:00,11,114.61,114.61,114.61,114.61,1
20110901|2011-03-15 06:00,15,115.38,115.38,115.38,115.38,1
20110901|2011-03-16 10:00,16,115.48,115.48,115.47,115.47,50
20110901|2011-03-16 10:30,16,115.47,115.47,115.47,115.47,1
20110901|2011-03-16 12:30,16,115.65,115.66,115.65,115.66,750
20110901|2011-03-17 03:30,17,115.5,115.5,115.5,115.5,1
20110901|2011-03-30 08:00,30,113.98,113.98,113.98,113.98,50
20110901|2011-04-01 06:00,1,113.64,113.64,113.64,113.64,46
20110901|2011-04-01 08:00,1,113.6,113.61,113.6,113.61,31
20110901|2011-04-01 08:30,1,113.62,113.62,113.62,113.62,500
20110901|2011-04-01 09:00,1,113.69,113.69,113.65,113.65,34
20110901|2011-04-04 05:00,4,113.71,113.71,113.71,113.71,30
20110901|2011-04-05 07:30,5,113.86,113.86,113.86,113.86,5
20110901|2011-04-05 08:00,5,113.7,113.7,113.7,113.7,25
20110901|2011-04-05 09:00,5,113.75,113.75,113.75,113.75,10
20110901|2011-04-05 10:30,5,113.65,113.65,113.65,113.65,10
20110901|2011-04-06 02:00,6,113.62,113.62,113.62,113.62,15
20110901|2011-04-06 02:30,6,113.65,113.65,113.65,113.65,10
20110901|2011-04-06 05:30,6,113.65,113.65,113.65,113.65,1
20110901|2011-04-06 09:30,6,113.54,113.54,113.54,113.54,5
20110901|2011-04-07 01:00,7,113.51,113.51,113.51,113.51,25
20110901|2011-04-07 02:00,7,113.5,113.5,113.5,113.5,10
20110901|2011-04-07 04:30,7,113.48,113.48,113.48,113.48,10
20110901|2011-04-07 05:00,7,113.5,113.5,113.5,113.5,10
20110901|2011-04-07 05:30,7,113.49,113.49,113.49,113.49,25
20110901|2011-04-07 07:00,7,113.44,113.44,113.44,113.44,500
20110901|2011-04-07 08:30,7,113.6,113.6,113.58,113.58,15
20110901|2011-04-07 09:00,7,113.55,113.55,113.55,113.55,25
20110901|2011-04-07 09:30,7,113.57,113.57,113.57,113.57,10
20110901|2011-04-08 03:30,8,113.34,113.34,113.34,113.34,500
20110901|2011-04-08 05:00,8,113.28,113.28,113.28,113.28,50
20110901|2011-04-08 06:00,8,113.23,113.23,113.23,113.23,25
20110901|2011-04-08 07:00,8,113.11,113.11,113.11,113.11,50
20110901|2011-04-08 08:00,8,113.2,113.22,113.18,113.18,4
20110901|2011-04-08 09:30,8,113.28,113.28,113.28,113.28,1
20110901|2011-04-11 03:00,11,113.19,113.19,113.19,113.19,25
20110901|2011-04-11 05:30,11,113.14,113.14,113.14,113.14,150
20110901|2011-04-11 09:30,11,113.11,113.11,113.09,113.09,523
20110901|2011-04-12 02:00,12,113.34,113.34,113.34,113.34,1
20110901|2011-04-12 04:30,12,113.35,113.35,113.35,113.35,1
20110901|2011-04-12 06:30,12,113.38,113.38,113.38,113.38,100
20110901|2011-04-12 07:00,12,113.44,113.44,113.44,113.44,10
20110901|2011-04-12 07:30,12,113.54,113.54,113.54,113.54,1
20110901|2011-04-12 08:30,12,113.47,113.47,113.47,113.47,1
20110901|2011-04-12 09:00,12,113.51,113.51,113.51,113.51,1
20110901|2011-04-13 01:00,13,113.46,113.46,113.46,113.46,1
20110901|2011-04-13 04:00,13,113.48,113.48,113.48,113.48,1
20110901|2011-04-13 06:00,13,113.37,113.37,113.37,113.37,1
20110901|2011-04-13 07:00,13,113.31,113.31,113.31,113.31,4
20110901|2011-04-13 08:00,13,113.37,113.37,113.36,113.37,116
20110901|2011-04-13 10:30,13,113.53,113.53,113.53,113.53,1
20110901|2011-04-14 01:30,14,113.64,113.64,113.64,113.64,1
20110901|2011-04-14 04:30,14,113.78,113.81,113.78,113.81,2
20110901|2011-04-14 06:30,14,113.85,113.85,113.85,113.85,9
20110901|2011-04-14 07:00,14,113.84,113.84,113.84,113.84,91
20110901|2011-04-14 08:30,14,113.79,113.79,113.78,113.78,3
20110901|2011-04-14 09:30,14,113.71,113.71,113.71,113.71,1
20110901|2011-04-15 05:00,15,113.6,113.6,113.6,113.6,35
20110901|2011-04-15 07:00,15,113.6,113.6,113.6,113.6,1
20110901|2011-04-15 09:30,15,113.82,113.82,113.81,113.81,40
20110901|2011-04-15 13:00,15,113.83,113.83,113.83,113.83,1
20110901|2011-04-18 07:30,18,114.12,114.12,114.12,114.12,100
20110901|2011-04-18 08:00,18,114.4,114.4,114.4,114.4,200
20110901|2011-04-18 08:30,18,114.36,114.36,114.36,114.36,100
20110901|2011-04-18 09:00,18,114.3,114.31,114.3,114.31,2
20110901|2011-04-18 09:30,18,114.41,114.49,114.41,114.49,1625
20110901|2011-04-18 10:00,18,114.49,114.59,114.49,114.52,429
20110901|2011-04-18 10:30,18,114.52,114.52,114.52,114.52,200
20110901|2011-04-18 11:00,18,114.51,114.51,114.51,114.51,200
20110901|2011-04-18 11:30,18,114.51,114.52,114.51,114.52,1200
20110901|2011-04-18 13:00,18,114.53,114.53,114.53,114.53,1
20110901|2011-04-18 14:00,18,114.56,114.56,114.56,114.56,500
20110901|2011-04-19 01:30,19,114.42,114.42,114.42,114.42,1
20110901|2011-04-19 03:30,19,114.28,114.28,114.28,114.28,40
20110901|2011-04-19 04:00,19,114.19,114.19,114.19,114.19,20
20110901|2011-04-19 04:30,19,114.26,114.26,114.26,114.26,20
20110901|2011-04-21 05:00,21,113.97,113.97,113.97,113.97,25
20110901|2011-04-21 05:30,21,113.97,113.97,113.97,113.97,25
20110901|2011-04-21 07:00,21,114.27,114.27,114.27,114.27,60
20110901|2011-04-21 09:30,21,114.33,114.33,114.32,114.32,220
20110901|2011-04-29 02:30,29,114.43,114.46,114.43,114.46,3
20110901|2011-04-29 10:00,29,114.52,114.52,114.52,114.52,1
20110901|2011-05-03 06:00,3,114.4,114.4,114.4,114.4,1
20110901|2011-05-03 13:00,3,114.3,114.3,114.3,114.3,11
20110901|2011-05-04 07:30,4,113.96,113.96,113.96,113.96,1500
20110901|2011-05-04 08:30,4,113.96,113.96,113.96,113.96,1233
20110901|2011-05-04 09:30,4,114.05,114.08,114.05,114.08,2
20110901|2011-05-04 10:00,4,114.07,114.12,114.07,114.12,4
20110901|2011-05-05 07:30,5,114.3,114.3,114.3,114.3,2
20110901|2011-05-05 09:00,5,114.63,114.68,114.63,114.68,2
20110901|2011-05-05 09:30,5,114.65,114.65,114.65,114.65,1
20110901|2011-05-05 10:00,5,114.68,114.68,114.68,114.68,2
20110901|2011-05-05 14:00,5,114.8,114.8,114.8,114.8,3
20110901|2011-05-06 09:30,6,114.8,114.8,114.8,114.8,1
20110901|2011-05-06 11:00,6,114.95,114.95,114.95,114.95,1
20110901|2011-05-06 11:30,6,115.05,115.05,115.05,115.05,1
20110901|2011-05-09 04:30,9,114.98,115,114.98,115,410
20110901|2011-05-09 07:00,9,115.04,115.04,115.03,115.04,2000
20110901|2011-05-09 10:00,9,115.33,115.33,115.33,115.33,1
20110901|2011-05-09 11:00,9,115.3,115.3,115.3,115.3,1
20110901|2011-05-09 12:00,9,115.34,115.34,115.34,115.34,1
20110901|2011-05-10 01:00,10,115.32,115.32,115.32,115.32,2
20110901|2011-05-10 09:00,10,115.23,115.23,115.23,115.23,1
20110901|2011-05-10 12:30,10,115.23,115.23,115.23,115.23,1
20110901|2011-05-10 14:00,10,115.18,115.18,115.18,115.18,4
20110901|2011-05-11 01:00,11,115.17,115.17,115.16,115.16,2
20110901|2011-05-11 02:30,11,115.25,115.25,115.25,115.25,2
20110901|2011-05-11 04:30,11,115.1,115.11,115.1,115.11,180
20110901|2011-05-11 05:00,11,115.13,115.13,115.13,115.13,800
20110901|2011-05-11 10:30,11,115.25,115.25,115.25,115.25,115
20110901|2011-05-12 06:00,12,115.54,115.58,115.54,115.58,10
20110901|2011-05-12 08:00,12,115.52,115.52,115.52,115.52,240
20110901|2011-05-12 10:30,12,115.45,115.45,115.45,115.45,1
20110901|2011-05-12 11:30,12,115.4,115.4,115.4,115.4,1
20110901|2011-05-12 13:00,12,115.28,115.28,115.28,115.28,1
20110901|2011-05-13 02:30,13,115.22,115.22,115.22,115.22,1
20110901|2011-05-13 05:30,13,115.42,115.42,115.42,115.42,63
20110901|2011-05-13 09:00,13,115.5,115.5,115.5,115.5,1
20110901|2011-05-16 02:00,16,115.6,115.6,115.6,115.6,1
20110901|2011-05-16 02:30,16,115.49,115.49,115.49,115.49,1
20110901|2011-05-16 06:00,16,115.62,115.62,115.62,115.62,1
20110901|2011-05-16 09:00,16,115.37,115.37,115.37,115.37,1
20110901|2011-05-16 09:30,16,115.35,115.35,115.35,115.35,323
20110901|2011-05-17 02:00,17,115.4,115.4,115.4,115.4,1
20110901|2011-05-17 03:30,17,115.29,115.29,115.29,115.29,1
20110901|2011-05-17 04:00,17,115.2,115.2,115.2,115.2,1
20110901|2011-05-17 04:30,17,115.31,115.31,115.31,115.31,1
20110901|2011-05-17 05:00,17,115.35,115.35,115.35,115.35,1
20110901|2011-05-17 05:30,17,115.3,115.3,115.3,115.3,1
20110901|2011-05-17 06:30,17,115.35,115.35,115.35,115.35,1
20110901|2011-05-17 07:00,17,115.32,115.32,115.32,115.32,1
20110901|2011-05-17 10:00,17,115.44,115.44,115.44,115.44,17
20110901|2011-05-17 11:30,17,115.43,115.43,115.43,115.43,43
20110901|2011-05-18 02:00,18,115.28,115.29,115.28,115.29,3
20110901|2011-05-18 03:30,18,115.34,115.38,115.34,115.38,270
20110901|2011-05-18 04:30,18,115.45,115.46,115.45,115.45,17
20110901|2011-05-18 05:00,18,115.45,115.45,115.45,115.45,20
20110901|2011-05-18 05:30,18,115.44,115.44,115.44,115.44,21
20110901|2011-05-18 06:00,18,115.43,115.43,115.41,115.41,2
20110901|2011-05-18 07:00,18,115.5,115.5,115.47,115.48,576
20110901|2011-05-18 07:30,18,115.49,115.51,115.49,115.51,41
20110901|2011-05-18 10:30,18,115.32,115.32,115.3,115.3,3
20110901|2011-05-19 01:00,19,115.23,115.23,115.2,115.2,6
20110901|2011-05-19 01:30,19,115.19,115.19,115.16,115.16,13
20110901|2011-05-19 02:00,19,115.23,115.23,115.23,115.23,2
20110901|2011-05-19 02:30,19,115.25,115.29,115.25,115.29,18
20110901|2011-05-19 04:30,19,115.13,115.13,115.13,115.13,1
20110901|2011-05-19 08:00,19,115.1,115.1,115.1,115.1,1
20110901|2011-05-19 11:30,19,115.25,115.25,115.25,115.25,1
20110901|2011-05-19 13:00,19,115.3,115.3,115.3,115.3,3
20110901|2011-05-20 05:00,20,115.42,115.42,115.42,115.42,5
20110901|2011-05-20 05:30,20,115.47,115.5,115.47,115.5,15
20110901|2011-05-20 06:00,20,115.55,115.55,115.55,115.55,250
20110901|2011-05-20 06:30,20,115.57,115.62,115.54,115.56,67
20110901|2011-05-20 08:30,20,115.59,115.59,115.59,115.59,17
20110901|2011-05-20 09:30,20,115.68,115.68,115.68,115.68,1
20110901|2011-05-20 11:00,20,115.67,115.67,115.63,115.63,172
20110901|2011-05-23 01:00,23,115.87,115.95,115.82,115.95,160
20110901|2011-05-23 02:30,23,116.14,116.14,116.14,116.14,2
20110901|2011-05-23 03:00,23,116.09,116.09,116.06,116.07,25
20110901|2011-05-23 04:00,23,116.06,116.1,116.06,116.1,52
20110901|2011-05-23 04:30,23,116.06,116.06,116.06,116.06,52
20110901|2011-05-23 05:30,23,116.02,116.02,116.02,116.02,86
20110901|2011-05-23 06:00,23,116.04,116.04,116.04,116.04,1
20110901|2011-05-23 08:30,23,116.01,116.01,116.01,116.01,3
20110901|2011-05-23 09:30,23,115.96,116.02,115.96,116.02,28
20110901|2011-05-23 10:00,23,116.03,116.03,116.03,116.03,15
20110901|2011-05-23 10:30,23,116.07,116.07,116.07,116.07,3
20110901|2011-05-23 11:00,23,116.08,116.08,116.08,116.08,500
20110901|2011-05-23 13:30,23,116.01,116.03,116.01,116.03,2
20110901|2011-05-24 01:00,24,116.02,116.02,116.02,116.02,2
20110901|2011-05-24 01:30,24,115.98,115.98,115.98,115.98,1
20110901|2011-05-24 02:30,24,115.97,116.02,115.97,116.02,201
20110901|2011-05-24 03:00,24,115.93,115.93,115.88,115.93,273
20110901|2011-05-24 03:30,24,115.9,115.9,115.9,115.9,180
20110901|2011-05-24 04:00,24,115.94,115.94,115.91,115.91,52
20110901|2011-05-24 04:30,24,115.87,115.87,115.87,115.87,22
20110901|2011-05-24 05:00,24,115.9,115.99,115.9,115.98,368
20110901|2011-05-24 06:00,24,115.98,115.98,115.98,115.98,250
20110901|2011-05-24 07:00,24,115.9,115.92,115.89,115.89,13
20110901|2011-05-24 07:30,24,115.91,115.91,115.91,115.91,300
20110901|2011-05-24 08:00,24,115.9,115.9,115.9,115.9,1
20110901|2011-05-24 08:30,24,115.93,115.93,115.92,115.92,2
20110901|2011-05-24 09:00,24,115.96,115.96,115.93,115.93,6
20110901|2011-05-24 09:30,24,115.93,115.93,115.91,115.91,2
20110901|2011-05-24 10:00,24,115.88,115.88,115.87,115.87,102
20110901|2011-05-24 14:00,24,116.02,116.02,116.02,116.02,5
20110901|2011-05-25 01:00,25,116.09,116.09,116.09,116.09,5
20110901|2011-05-25 02:00,25,116.22,116.22,116.15,116.15,2
20110901|2011-05-25 02:30,25,116.22,116.22,116.17,116.17,3
20110901|2011-05-25 03:00,25,116.2,116.2,116.18,116.18,11
20110901|2011-05-25 03:30,25,116.18,116.18,116.11,116.15,308
20110901|2011-05-25 04:00,25,116.14,116.14,116.14,116.14,9
20110901|2011-05-25 04:30,25,116.18,116.21,116.18,116.21,106
20110901|2011-05-25 05:00,25,116.22,116.22,116.2,116.2,3
20110901|2011-05-25 05:30,25,116.18,116.18,116.17,116.17,2
20110901|2011-05-25 06:00,25,116.13,116.15,116.13,116.14,9
20110901|2011-05-25 06:30,25,116.13,116.16,116.08,116.09,49
20110901|2011-05-25 07:00,25,116.1,116.1,116.1,116.1,2
20110901|2011-05-25 08:00,25,116.19,116.19,116.19,116.19,1
20110901|2011-05-25 08:30,25,116.22,116.24,116.2,116.24,510
20110901|2011-05-25 09:00,25,116.19,116.19,116.18,116.18,2
20110901|2011-05-25 09:30,25,116.14,116.2,116.14,116.17,6
20110901|2011-05-25 10:00,25,116.17,116.17,116.15,116.16,25
20110901|2011-05-25 11:00,25,116.09,116.1,116.09,116.1,3
20110901|2011-05-25 13:30,25,116.12,116.12,116.12,116.12,1
20110901|2011-05-26 01:00,26,116.04,116.04,116.02,116.02,123
20110901|2011-05-26 02:00,26,115.93,115.97,115.93,115.94,19
20110901|2011-05-26 03:00,26,116.02,116.02,116.01,116.01,2
20110901|2011-05-26 04:00,26,116.06,116.09,116.04,116.09,526
20110901|2011-05-26 04:30,26,116.08,116.08,116.01,116.01,502
20110901|2011-05-26 05:00,26,116.05,116.07,116.02,116.05,45
20110901|2011-05-26 05:30,26,116.07,116.14,116.07,116.14,145
20110901|2011-05-26 06:00,26,116.1,116.1,116.1,116.1,2
20110901|2011-05-26 06:30,26,116.08,116.08,116.05,116.05,3
20110901|2011-05-26 07:00,26,116.06,116.13,116.06,116.13,5
20110901|2011-05-26 07:30,26,116.18,116.2,116.17,116.19,13
20110901|2011-05-26 08:00,26,116.27,116.32,116.27,116.28,46
20110901|2011-05-26 08:30,26,116.28,116.33,116.23,116.33,607
20110901|2011-05-26 09:00,26,116.37,116.37,116.32,116.36,747
20110901|2011-05-26 09:30,26,116.37,116.39,116.33,116.38,95
20110901|2011-05-26 10:00,26,116.4,116.45,116.38,116.4,964
20110901|2011-05-26 10:30,26,116.4,116.44,116.4,116.44,1486
20110901|2011-05-26 11:00,26,116.42,116.42,116.41,116.41,3
20110901|2011-05-26 11:30,26,116.37,116.37,116.33,116.33,535
20110901|2011-05-26 12:00,26,116.37,116.37,116.37,116.37,1
20110901|2011-05-26 14:00,26,116.43,116.43,116.43,116.43,3
20110901|2011-05-26 14:30,26,116.42,116.45,116.42,116.45,51
20110901|2011-05-27 01:00,27,116.49,116.49,116.41,116.45,2803
20110901|2011-05-27 01:30,27,116.48,116.49,116.45,116.46,2500
20110901|2011-05-27 02:00,27,116.45,116.45,116.38,116.39,81
20110901|2011-05-27 02:30,27,116.41,116.41,116.35,116.4,1525
20110901|2011-05-27 03:00,27,116.4,116.4,116.4,116.4,155
20110901|2011-05-27 03:30,27,116.4,116.49,116.4,116.49,129
20110901|2011-05-27 04:00,27,116.57,116.57,116.55,116.55,2
20110901|2011-05-27 04:30,27,116.59,116.59,116.55,116.55,518
20110901|2011-05-27 05:00,27,116.53,116.53,116.5,116.5,3
20110901|2011-05-27 05:30,27,116.55,116.55,116.5,116.53,1516
20110901|2011-05-27 06:00,27,116.51,116.53,116.45,116.45,1007
20110901|2011-05-27 06:30,27,116.48,116.5,116.48,116.5,808
20110901|2011-05-27 07:00,27,116.5,116.51,116.39,116.39,453
20110901|2011-05-27 07:30,27,116.37,116.45,116.36,116.45,147
20110901|2011-05-27 08:00,27,116.45,116.51,116.45,116.51,3034
20110901|2011-05-27 08:30,27,116.51,116.55,116.5,116.55,2092
20110901|2011-05-27 09:00,27,116.55,116.61,116.55,116.6,5082
20110901|2011-05-27 09:30,27,116.6,116.64,116.6,116.63,456
20110901|2011-05-27 10:00,27,116.59,116.6,116.57,116.6,1041
20110901|2011-05-27 10:30,27,116.62,116.65,116.6,116.6,1016
20110901|2011-05-27 11:30,27,116.59,116.6,116.59,116.6,24
20110901|2011-05-27 12:30,27,116.58,116.58,116.58,116.58,30
20110901|2011-05-30 01:00,30,116.65,116.65,116.63,116.63,12
20110901|2011-05-30 01:30,30,116.58,116.58,116.58,116.58,10
20110901|2011-05-30 02:00,30,116.53,116.53,116.53,116.53,30
20110901|2011-05-30 02:30,30,116.53,116.53,116.53,116.53,7
20110901|2011-05-30 03:00,30,116.54,116.54,116.52,116.52,28
20110901|2011-05-30 03:30,30,116.52,116.52,116.5,116.51,115
20110901|2011-05-30 04:00,30,116.51,116.51,116.49,116.51,145
20110901|2011-05-30 04:30,30,116.53,116.53,116.51,116.52,385
20110901|2011-05-30 05:00,30,116.52,116.52,116.51,116.51,20
20110901|2011-05-30 05:30,30,116.51,116.52,116.51,116.52,60
20110901|2011-05-30 06:00,30,116.52,116.53,116.52,116.52,13
20110901|2011-05-30 06:30,30,116.53,116.53,116.52,116.53,18
20110901|2011-05-30 07:00,30,116.53,116.55,116.53,116.55,21
20110901|2011-05-30 07:30,30,116.55,116.55,116.54,116.54,16
20110901|2011-05-30 08:00,30,116.55,116.56,116.54,116.56,25
20110901|2011-05-30 08:30,30,116.56,116.6,116.56,116.59,317
20110901|2011-05-30 09:00,30,116.6,116.6,116.56,116.58,21
20110901|2011-05-30 09:30,30,116.56,116.57,116.56,116.57,6
20110901|2011-05-30 10:00,30,116.57,116.58,116.56,116.56,30
20110901|2011-05-30 14:00,30,116.55,116.55,116.55,116.55,3
20110901|2011-05-31 01:00,31,116.44,116.44,116.38,116.4,1721
20110901|2011-05-31 01:30,31,116.35,116.38,116.32,116.35,725
20110901|2011-05-31 02:00,31,116.37,116.4,116.3,116.3,5719
20110901|2011-05-31 02:30,31,116.31,116.31,116.23,116.24,1628
20110901|2011-05-31 03:00,31,116.23,116.28,116.23,116.28,984
20110901|2011-05-31 03:30,31,116.26,116.26,116.21,116.25,2923
20110901|2011-05-31 04:00,31,116.26,116.26,116.1,116.11,755
20110901|2011-05-31 04:30,31,116.12,116.13,116.09,116.12,900
20110901|2011-05-31 05:00,31,116.11,116.13,116.07,116.13,360
20110901|2011-05-31 05:30,31,116.14,116.15,116.11,116.11,217
20110901|2011-05-31 06:00,31,116.12,116.14,116.11,116.14,193
20110901|2011-05-31 06:30,31,116.14,116.19,116.12,116.19,6271
20110901|2011-05-31 07:00,31,116.16,116.21,116.16,116.21,901
20110901|2011-05-31 07:30,31,116.23,116.25,116.22,116.25,167
20110901|2011-05-31 08:00,31,116.25,116.27,116.21,116.21,2062
20110901|2011-05-31 08:30,31,116.2,116.22,116.19,116.22,2932
20110901|2011-05-31 09:00,31,116.23,116.35,116.23,116.34,1183
20110901|2011-05-31 09:30,31,116.35,116.36,116.33,116.34,1524
20110901|2011-05-31 10:00,31,116.35,116.4,116.35,116.4,1322
20110901|2011-05-31 10:30,31,116.4,116.4,116.38,116.38,58
20110901|2011-05-31 11:00,31,116.41,116.42,116.39,116.39,58
20110901|2011-05-31 11:30,31,116.37,116.37,116.37,116.37,1
20110901|2011-05-31 12:30,31,116.35,116.35,116.35,116.35,12
20110901|2011-05-31 13:00,31,116.38,116.38,116.38,116.38,2
20110901|2011-05-31 14:00,31,116.37,116.37,116.37,116.37,2
20110901|2011-05-31 14:30,31,116.33,116.33,116.32,116.32,4
20110901|2011-06-01 01:00,1,116.26,116.26,116.16,116.16,642
20110901|2011-06-01 01:30,1,116.21,116.23,116.17,116.19,186
20110901|2011-06-01 02:00,1,116.19,116.25,116.19,116.24,212
20110901|2011-06-01 02:30,1,116.22,116.25,116.2,116.24,1446
20110901|2011-06-01 03:00,1,116.23,116.23,116.2,116.22,403
20110901|2011-06-01 03:30,1,116.23,116.27,116.21,116.26,667
20110901|2011-06-01 04:00,1,116.25,116.25,116.17,116.18,173
20110901|2011-06-01 04:30,1,116.19,116.21,116.16,116.17,535
20110901|2011-06-01 05:00,1,116.19,116.25,116.19,116.25,769
20110901|2011-06-01 05:30,1,116.25,116.25,116.2,116.2,871
20110901|2011-06-01 06:00,1,116.2,116.22,116.18,116.2,2395
20110901|2011-06-01 06:30,1,116.2,116.24,116.19,116.2,424
20110901|2011-06-01 07:00,1,116.2,116.34,116.2,116.28,1296
20110901|2011-06-01 07:30,1,116.28,116.35,116.27,116.34,1201
20110901|2011-06-01 08:00,1,116.34,116.4,116.34,116.4,923
20110901|2011-06-01 08:30,1,116.39,116.43,116.36,116.43,847
20110901|2011-06-01 09:00,1,116.43,116.49,116.42,116.48,3594
20110901|2011-06-01 09:30,1,116.48,116.55,116.44,116.52,2933
20110901|2011-06-01 10:00,1,116.51,116.57,116.49,116.55,2371
20110901|2011-06-01 10:30,1,116.55,116.57,116.5,116.56,497
20110901|2011-06-01 11:00,1,116.54,116.59,116.53,116.56,638
20110901|2011-06-01 11:30,1,116.55,116.56,116.53,116.55,290
20110901|2011-06-01 12:00,1,116.54,116.59,116.54,116.59,268
20110901|2011-06-01 12:30,1,116.56,116.57,116.56,116.56,166
20110901|2011-06-01 13:00,1,116.55,116.58,116.55,116.58,472
20110901|2011-06-01 13:30,1,116.58,116.58,116.58,116.58,3
20110901|2011-06-01 14:00,1,116.59,116.62,116.59,116.62,312
20110901|2011-06-01 14:30,1,116.68,116.68,116.66,116.66,105
20110901|2011-06-02 01:00,2,116.63,116.63,116.58,116.6,431
20110901|2011-06-02 01:30,2,116.63,116.63,116.57,116.61,357
20110901|2011-06-02 02:00,2,116.61,116.68,116.61,116.65,1475
20110901|2011-06-02 02:30,2,116.65,116.67,116.62,116.62,1095
20110901|2011-06-02 03:00,2,116.62,116.63,116.61,116.63,1213
20110901|2011-06-02 03:30,2,116.63,116.63,116.54,116.58,1886
20110901|2011-06-02 04:00,2,116.59,116.61,116.5,116.51,2376
20110901|2011-06-02 04:30,2,116.51,116.51,116.46,116.47,1568
20110901|2011-06-02 05:00,2,116.46,116.48,116.36,116.39,11026
20110901|2011-06-02 05:30,2,116.38,116.46,116.38,116.43,836
20110901|2011-06-02 06:00,2,116.44,116.46,116.44,116.45,633
20110901|2011-06-02 06:30,2,116.47,116.5,116.46,116.47,1578
20110901|2011-06-02 07:00,2,116.46,116.49,116.45,116.49,760
20110901|2011-06-02 07:30,2,116.47,116.48,116.39,116.44,1464
20110901|2011-06-02 08:00,2,116.43,116.48,116.42,116.44,1922
20110901|2011-06-02 08:30,2,116.45,116.58,116.43,116.5,3027
20110901|2011-06-02 09:00,2,116.5,116.5,116.43,116.46,1205
20110901|2011-06-02 09:30,2,116.44,116.47,116.43,116.47,1930
20110901|2011-06-02 10:00,2,116.46,116.51,116.45,116.51,1608
20110901|2011-06-02 10:30,2,116.52,116.53,116.47,116.47,275
20110901|2011-06-02 11:00,2,116.47,116.48,116.45,116.45,102
20110901|2011-06-02 11:30,2,116.46,116.47,116.39,116.4,1575
20110901|2011-06-02 12:00,2,116.37,116.37,116.27,116.27,939
20110901|2011-06-02 12:30,2,116.24,116.25,116.24,116.24,85
20110901|2011-06-02 13:00,2,116.23,116.31,116.2,116.31,521
20110901|2011-06-02 13:30,2,116.29,116.29,116.29,116.29,1
20110901|2011-06-02 14:00,2,116.27,116.27,116.27,116.27,7
20110901|2011-06-02 14:30,2,116.27,116.27,116.26,116.27,4
20110901|2011-06-03 01:00,3,116.27,116.31,116.19,116.22,3168
20110901|2011-06-03 01:30,3,116.22,116.3,116.21,116.29,1434
20110901|2011-06-03 02:00,3,116.29,116.35,116.28,116.34,5110
20110901|2011-06-03 02:30,3,116.34,116.34,116.3,116.31,3303
20110901|2011-06-03 03:00,3,116.31,116.32,116.28,116.28,1777
20110901|2011-06-03 03:30,3,116.28,116.28,116.21,116.23,5965
20110901|2011-06-03 04:00,3,116.24,116.27,116.23,116.27,2126
20110901|2011-06-03 04:30,3,116.27,116.31,116.26,116.28,2078
20110901|2011-06-03 05:00,3,116.28,116.32,116.27,116.28,1250
20110901|2011-06-03 05:30,3,116.28,116.33,116.27,116.32,1609
20110901|2011-06-03 06:00,3,116.32,116.33,116.29,116.32,1698
20110901|2011-06-03 06:30,3,116.32,116.33,116.31,116.32,436
20110901|2011-06-03 07:00,3,116.32,116.35,116.31,116.32,4365
20110901|2011-06-03 07:30,3,116.43,116.69,116.43,116.57,17329
20110901|2011-06-03 08:00,3,116.58,116.64,116.54,116.6,6072
20110901|2011-06-03 08:30,3,116.6,116.6,116.4,116.5,20397
20110901|2011-06-03 09:00,3,116.47,116.48,116.05,116.09,28194
20110901|2011-06-03 09:30,3,116.1,116.13,116.04,116.05,13183
20110901|2011-06-03 10:00,3,116.05,116.16,116.01,116.11,11197
20110901|2011-06-03 10:30,3,116.11,116.11,115.98,115.99,6082
20110901|2011-06-03 11:00,3,115.99,116,115.96,115.97,1315
20110901|2011-06-03 11:30,3,115.99,116,115.96,115.97,893
20110901|2011-06-03 12:00,3,115.96,115.97,115.96,115.97,47
20110901|2011-06-03 12:30,3,115.98,115.98,115.97,115.97,19
20110901|2011-06-03 13:00,3,115.98,115.99,115.96,115.96,47
20110901|2011-06-03 13:30,3,115.97,115.97,115.97,115.97,2
20110901|2011-06-03 14:00,3,116,116.04,116,116.02,519
20110901|2011-06-03 14:30,3,116.01,116.02,116.01,116.02,10
20110901|2011-06-03 15:00,3,116.18,116.18,116.18,116.18,34
20110901|2011-06-06 12:30,6,116.22,116.25,116.22,116.24,680
20110901|2011-06-06 13:00,6,116.24,116.24,116.23,116.24,306
20110901|2011-06-06 13:30,6,116.24,116.34,116.24,116.3,1518
20110901|2011-06-06 14:00,6,116.3,116.35,116.3,116.32,599
20110901|2011-06-06 14:30,6,116.33,116.33,116.28,116.28,285
20110901|2011-06-06 15:00,6,116.27,116.27,116.27,116.27,2
20110901|2011-06-07 01:00,7,116.29,116.31,116.25,116.27,12065
20110901|2011-06-07 01:30,7,116.26,116.3,116.24,116.28,10253
20110901|2011-06-07 02:00,7,116.28,116.38,116.28,116.31,25521
20110901|2011-06-07 02:30,7,116.31,116.34,116.25,116.25,18058
20110901|2011-06-07 03:00,7,116.25,116.27,116.22,116.24,17418
20110901|2011-06-07 03:30,7,116.23,116.23,116.12,116.12,39131
20110901|2011-06-07 04:00,7,116.12,116.17,116.1,116.15,26018
20110901|2011-06-07 04:30,7,116.16,116.18,116.12,116.14,16150
20110901|2011-06-07 05:00,7,116.13,116.16,116.09,116.13,24713
20110901|2011-06-07 05:30,7,116.13,116.14,116.11,116.12,12802
20110901|2011-06-07 06:00,7,116.11,116.15,116.11,116.15,11260
20110901|2011-06-07 06:30,7,116.14,116.14,116.09,116.09,14603
20110901|2011-06-07 07:00,7,116.09,116.14,116.07,116.11,36761
20110901|2011-06-07 07:30,7,116.1,116.14,116.08,116.09,33977
20110901|2011-06-07 08:00,7,116.09,116.12,116.07,116.09,27770
20110901|2011-06-07 08:30,7,116.08,116.11,116.06,116.07,36811
20110901|2011-06-07 09:00,7,116.07,116.07,115.91,115.99,64332
20110901|2011-06-07 09:30,7,115.99,116.03,115.86,115.89,58594
20110901|2011-06-07 10:00,7,115.89,115.99,115.88,115.96,47961
20110901|2011-06-07 10:30,7,115.96,115.97,115.92,115.93,20613
20110901|2011-06-07 11:00,7,115.93,115.95,115.92,115.93,9892
20110901|2011-06-07 11:30,7,115.93,115.97,115.93,115.94,3239
20110901|2011-06-07 12:00,7,115.94,115.97,115.92,115.97,4774
20110901|2011-06-07 12:30,7,115.96,115.99,115.95,115.98,929
20110901|2011-06-07 13:00,7,115.98,115.99,115.94,115.98,358
20110901|2011-06-07 13:30,7,115.99,115.99,115.93,115.95,1410
20110901|2011-06-07 14:00,7,115.95,115.98,115.94,115.97,530
20110901|2011-06-07 14:30,7,115.97,116,115.94,115.99,706
20110901|2011-06-07 15:00,7,115.96,115.96,115.96,115.96,52
20110901|2011-06-08 01:00,8,116.02,116.04,115.98,116.03,16056
20110901|2011-06-08 01:30,8,116.03,116.08,116.01,116.02,13283
20110901|2011-06-08 02:00,8,116.02,116.04,115.95,115.99,32263
20110901|2011-06-08 02:30,8,115.99,116.07,115.97,116.07,29115
20110901|2011-06-08 03:00,8,116.07,116.12,116.04,116.08,29863
20110901|2011-06-08 03:30,8,116.08,116.1,116.06,116.08,13756
20110901|2011-06-08 04:00,8,116.08,116.08,116.02,116.04,14591
20110901|2011-06-08 04:30,8,116.04,116.05,115.96,116.03,20362
20110901|2011-06-08 05:00,8,116.03,116.08,116.01,116.03,30563
20110901|2011-06-08 05:30,8,116.04,116.17,116.03,116.15,38279
20110901|2011-06-08 06:00,8,116.15,116.17,116.1,116.14,19790
20110901|2011-06-08 06:30,8,116.14,116.18,116.11,116.15,30099
20110901|2011-06-08 07:00,8,116.15,116.19,116.13,116.15,23693
20110901|2011-06-08 07:30,8,116.16,116.19,116.13,116.18,23341
20110901|2011-06-08 08:00,8,116.19,116.2,116.15,116.16,25868
20110901|2011-06-08 08:30,8,116.16,116.28,116.14,116.26,47315
20110901|2011-06-08 09:00,8,116.26,116.27,116.17,116.22,34465
20110901|2011-06-08 09:30,8,116.22,116.25,116.2,116.22,28422
20110901|2011-06-08 10:00,8,116.22,116.28,116.2,116.27,37039
20110901|2011-06-08 10:30,8,116.27,116.28,116.23,116.28,17061
20110901|2011-06-08 11:00,8,116.27,116.36,116.26,116.33,17113
20110901|2011-06-08 11:30,8,116.33,116.35,116.31,116.31,4418
20110901|2011-06-08 12:00,8,116.31,116.38,116.29,116.37,4983
20110901|2011-06-08 12:30,8,116.36,116.38,116.35,116.36,1154
20110901|2011-06-08 13:00,8,116.36,116.36,116.31,116.35,1298
20110901|2011-06-08 13:30,8,116.35,116.35,116.29,116.3,1279
20110901|2011-06-08 14:00,8,116.29,116.3,116.29,116.3,389
20110901|2011-06-08 14:30,8,116.3,116.35,116.3,116.35,444
20110901|2011-06-08 15:00,8,116.37,116.37,116.37,116.37,21
20110901|2011-06-09 01:00,9,116.34,116.34,116.27,116.27,9474
20110901|2011-06-09 01:30,9,116.28,116.31,116.25,116.28,9979
20110901|2011-06-09 02:00,9,116.27,116.27,116.21,116.24,24009
20110901|2011-06-09 02:30,9,116.23,116.28,116.23,116.27,16315
20110901|2011-06-09 03:00,9,116.28,116.36,116.26,116.34,31785
20110901|2011-06-09 03:30,9,116.34,116.36,116.3,116.34,22380
20110901|2011-06-09 04:00,9,116.34,116.41,116.33,116.36,35233
20110901|2011-06-09 04:30,9,116.36,116.38,116.34,116.35,13109
20110901|2011-06-09 05:00,9,116.34,116.37,116.33,116.36,25648
20110901|2011-06-09 05:30,9,116.36,116.39,116.34,116.34,13106
20110901|2011-06-09 06:00,9,116.34,116.36,116.3,116.32,14049
20110901|2011-06-09 06:30,9,116.32,116.37,116.32,116.34,24923
20110901|2011-06-09 07:00,9,116.34,116.4,116.34,116.36,24462
20110901|2011-06-09 07:30,9,116.36,116.69,116.13,116.59,158440
20110901|2011-06-09 08:00,9,116.6,116.7,116.55,116.63,66299
20110901|2011-06-09 08:30,9,116.63,116.73,116.63,116.67,46221
20110901|2011-06-09 09:00,9,116.67,116.67,116.56,116.61,37088
20110901|2011-06-09 09:30,9,116.6,116.64,116.54,116.63,29102
20110901|2011-06-09 10:00,9,116.64,116.64,116.53,116.59,26357
20110901|2011-06-09 10:30,9,116.58,116.62,116.57,116.58,10792
20110901|2011-06-09 11:00,9,116.58,116.61,116.56,116.6,6413
20110901|2011-06-09 11:30,9,116.6,116.61,116.56,116.59,6106
20110901|2011-06-09 12:00,9,116.59,116.59,116.53,116.53,5967
20110901|2011-06-09 12:30,9,116.54,116.54,116.49,116.49,1626
20110901|2011-06-09 13:00,9,116.49,116.51,116.49,116.51,269
20110901|2011-06-09 13:30,9,116.52,116.56,116.51,116.53,254
20110901|2011-06-09 14:00,9,116.53,116.54,116.52,116.53,180
20110901|2011-06-09 14:30,9,116.53,116.53,116.49,116.49,653
20110901|2011-06-09 15:00,9,116.5,116.5,116.5,116.5,21
20110901|2011-06-10 01:00,10,116.54,116.7,116.54,116.69,15035
20110901|2011-06-10 01:30,10,116.7,116.76,116.64,116.68,24474
20110901|2011-06-10 02:00,10,116.68,116.87,116.68,116.79,47216
20110901|2011-06-10 02:30,10,116.78,116.79,116.72,116.75,28536
20110901|2011-06-10 03:00,10,116.75,116.82,116.74,116.8,28719
20110901|2011-06-10 03:30,10,116.81,116.84,116.73,116.73,35588
20110901|2011-06-10 04:00,10,116.74,116.79,116.7,116.75,34042
20110901|2011-06-10 04:30,10,116.76,116.79,116.72,116.73,22859
20110901|2011-06-10 05:00,10,116.73,116.77,116.73,116.75,11168
20110901|2011-06-10 05:30,10,116.75,116.82,116.74,116.79,30515
20110901|2011-06-10 06:00,10,116.79,116.81,116.77,116.8,16738
20110901|2011-06-10 06:30,10,116.79,116.8,116.73,116.77,26171
20110901|2011-06-10 07:00,10,116.76,116.81,116.72,116.81,23578
20110901|2011-06-10 07:30,10,116.81,116.82,116.7,116.74,37778
20110901|2011-06-10 08:00,10,116.75,116.89,116.74,116.84,41164
20110901|2011-06-10 08:30,10,116.85,116.97,116.81,116.94,51999
20110901|2011-06-10 09:00,10,116.94,116.96,116.9,116.95,29465
20110901|2011-06-10 09:30,10,116.96,117.03,116.94,117,52789
20110901|2011-06-10 10:00,10,117.01,117.05,116.99,117,24437
20110901|2011-06-10 10:30,10,117,117.08,116.99,117.06,15682
20110901|2011-06-10 11:00,10,117.05,117.07,117.03,117.04,5002
20110901|2011-06-10 11:30,10,117.04,117.04,117.01,117.03,2239
20110901|2011-06-10 12:00,10,117.03,117.09,117.03,117.07,1911
20110901|2011-06-10 12:30,10,117.06,117.12,117.06,117.11,1073
20110901|2011-06-10 13:00,10,117.1,117.11,117.06,117.06,1920
20110901|2011-06-10 13:30,10,117.06,117.08,117.05,117.06,546
20110901|2011-06-10 14:00,10,117.05,117.05,117.03,117.05,410
20110901|2011-06-10 14:30,10,117.05,117.1,117.05,117.09,673
20110901|2011-06-10 15:00,10,117.09,117.09,117.09,117.09,3
20110901|2011-06-13 01:00,13,117.06,117.06,116.98,117.05,16318
20110901|2011-06-13 01:30,13,117.06,117.09,117.04,117.09,14141
20110901|2011-06-13 02:00,13,117.09,117.23,117.09,117.15,49959
20110901|2011-06-13 02:30,13,117.15,117.15,117.09,117.09,20413
20110901|2011-06-13 03:00,13,117.1,117.13,117.08,117.12,13072
20110901|2011-06-13 03:30,13,117.12,117.17,117.11,117.13,21632
20110901|2011-06-13 04:00,13,117.14,117.15,117.1,117.12,13912
20110901|2011-06-13 04:30,13,117.13,117.15,117.08,117.11,13596
20110901|2011-06-13 05:00,13,117.1,117.12,117.06,117.08,16472
20110901|2011-06-13 05:30,13,117.08,117.1,117.06,117.08,10358
20110901|2011-06-13 06:00,13,117.08,117.08,117.02,117.07,14521
20110901|2011-06-13 06:30,13,117.07,117.09,117.06,117.06,8444
20110901|2011-06-13 07:00,13,117.06,117.07,116.99,117.02,12042
20110901|2011-06-13 07:30,13,117.02,117.04,116.99,117.02,12600
20110901|2011-06-13 08:00,13,117.02,117.03,116.98,117.03,9816
20110901|2011-06-13 08:30,13,117.03,117.03,116.96,117.01,22693
20110901|2011-06-13 09:00,13,117.01,117.01,116.97,116.97,19257
20110901|2011-06-13 09:30,13,116.98,117.05,116.97,117.05,16028
20110901|2011-06-13 10:00,13,117.05,117.1,116.98,117,24588
20110901|2011-06-13 10:30,13,117.01,117.04,116.99,117.03,7338
20110901|2011-06-13 11:00,13,117.04,117.1,117.01,117.08,6182
20110901|2011-06-13 11:30,13,117.08,117.1,117.05,117.07,2877
20110901|2011-06-13 12:00,13,117.07,117.11,117.05,117.06,1795
20110901|2011-06-13 12:30,13,117.06,117.07,117.03,117.03,545
20110901|2011-06-13 13:00,13,117.03,117.03,117,117,628
20110901|2011-06-13 13:30,13,117.01,117.02,116.98,116.98,285
20110901|2011-06-13 14:00,13,116.99,117,116.97,116.98,146
20110901|2011-06-13 14:30,13,116.98,117,116.97,117,408
20110901|2011-06-13 15:00,13,117.01,117.01,117.01,117.01,4
20110901|2011-06-14 01:00,14,116.98,116.98,116.9,116.94,14024
20110901|2011-06-14 01:30,14,116.93,116.96,116.85,116.87,18265
20110901|2011-06-14 02:00,14,116.87,116.9,116.83,116.88,35231
20110901|2011-06-14 02:30,14,116.88,116.94,116.87,116.89,20417
20110901|2011-06-14 03:00,14,116.89,116.9,116.82,116.88,30842
20110901|2011-06-14 03:30,14,116.87,116.91,116.86,116.9,24919
20110901|2011-06-14 04:00,14,116.9,116.99,116.9,116.94,35989
20110901|2011-06-14 04:30,14,116.94,116.98,116.94,116.96,23660
20110901|2011-06-14 05:00,14,116.96,116.97,116.93,116.95,20861
20110901|2011-06-14 05:30,14,116.95,117,116.95,116.99,18403
20110901|2011-06-14 06:00,14,116.99,117.03,116.97,116.98,21606
20110901|2011-06-14 06:30,14,116.98,116.99,116.83,116.88,36864
20110901|2011-06-14 07:00,14,116.89,116.91,116.83,116.9,21840
20110901|2011-06-14 07:30,14,116.89,116.89,116.79,116.8,49490
20110901|2011-06-14 08:00,14,116.8,116.85,116.75,116.78,46892
20110901|2011-06-14 08:30,14,116.79,116.83,116.73,116.76,34972
20110901|2011-06-14 09:00,14,116.76,116.77,116.68,116.71,31953
20110901|2011-06-14 09:30,14,116.71,116.73,116.67,116.73,24136
20110901|2011-06-14 10:00,14,116.73,116.76,116.7,116.73,20725
20110901|2011-06-14 10:30,14,116.73,116.76,116.72,116.73,7902
20110901|2011-06-14 11:00,14,116.72,116.73,116.69,116.7,5569
20110901|2011-06-14 11:30,14,116.7,116.75,116.69,116.73,4802
20110901|2011-06-14 12:00,14,116.73,116.74,116.71,116.71,1145
20110901|2011-06-14 12:30,14,116.71,116.74,116.7,116.72,917
20110901|2011-06-14 13:00,14,116.72,116.77,116.72,116.75,1705
20110901|2011-06-14 13:30,14,116.75,116.75,116.71,116.73,2022
20110901|2011-06-14 14:00,14,116.72,116.75,116.72,116.75,839
20110901|2011-06-14 14:30,14,116.74,116.86,116.73,116.85,3593
20110901|2011-06-14 15:00,14,116.85,116.85,116.85,116.85,69
20110901|2011-06-15 01:00,15,116.84,116.92,116.82,116.89,15206
20110901|2011-06-15 01:30,15,116.89,116.95,116.86,116.87,16586
20110901|2011-06-15 02:00,15,116.87,116.9,116.79,116.81,24237
20110901|2011-06-15 02:30,15,116.81,116.85,116.8,116.83,19665
20110901|2011-06-15 03:00,15,116.83,116.84,116.79,116.8,15994
20110901|2011-06-15 03:30,15,116.8,116.84,116.79,116.83,15545
20110901|2011-06-15 04:00,15,116.84,116.86,116.8,116.84,39750
20110901|2011-06-15 04:30,15,116.84,116.92,116.84,116.9,32286
20110901|2011-06-15 05:00,15,116.9,116.91,116.84,116.84,26385
20110901|2011-06-15 05:30,15,116.84,116.89,116.83,116.89,20720
20110901|2011-06-15 06:00,15,116.88,116.93,116.86,116.89,21993
20110901|2011-06-15 06:30,15,116.88,116.92,116.88,116.91,11476
20110901|2011-06-15 07:00,15,116.91,116.99,116.9,116.96,28380
20110901|2011-06-15 07:30,15,116.97,117.05,116.91,117.05,53772
20110901|2011-06-15 08:00,15,117.04,117.1,117.01,117.04,39196
20110901|2011-06-15 08:30,15,117.05,117.13,117,117.02,47165
20110901|2011-06-15 09:00,15,117.02,117.12,117,117.12,39355
20110901|2011-06-15 09:30,15,117.12,117.18,117.1,117.11,42477
20110901|2011-06-15 10:00,15,117.11,117.18,117.09,117.12,25880
20110901|2011-06-15 10:30,15,117.12,117.25,117.12,117.22,33253
20110901|2011-06-15 11:00,15,117.22,117.32,117.19,117.27,17006
20110901|2011-06-15 11:30,15,117.26,117.29,117.22,117.28,6766
20110901|2011-06-15 12:00,15,117.27,117.34,117.25,117.32,4756
20110901|2011-06-15 12:30,15,117.32,117.37,117.32,117.34,2464
20110901|2011-06-15 13:00,15,117.34,117.34,117.3,117.32,853
20110901|2011-06-15 13:30,15,117.31,117.31,117.28,117.3,1019
20110901|2011-06-15 14:00,15,117.31,117.33,117.3,117.32,404
20110901|2011-06-15 14:30,15,117.33,117.35,117.32,117.34,1402
20110901|2011-06-15 15:00,15,117.36,117.36,117.36,117.36,13
20110901|2011-06-16 01:00,16,117.4,117.47,117.37,117.47,28303
20110901|2011-06-16 01:30,16,117.47,117.49,117.35,117.37,35250
20110901|2011-06-16 02:00,16,117.38,117.47,117.36,117.38,39019
20110901|2011-06-16 02:30,16,117.38,117.42,117.31,117.34,34288
20110901|2011-06-16 03:00,16,117.33,117.34,117.29,117.3,34788
20110901|2011-06-16 03:30,16,117.3,117.36,117.26,117.33,69871
20110901|2011-06-16 04:00,16,117.33,117.54,117.31,117.51,80466
20110901|2011-06-16 04:30,16,117.52,117.6,117.43,117.46,67314
20110901|2011-06-16 05:00,16,117.46,117.6,117.46,117.5,49539
20110901|2011-06-16 05:30,16,117.5,117.51,117.35,117.36,41462
20110901|2011-06-16 06:00,16,117.35,117.46,117.33,117.41,36441
20110901|2011-06-16 06:30,16,117.41,117.5,117.4,117.5,34438
20110901|2011-06-16 07:00,16,117.49,117.55,117.49,117.5,25822
20110901|2011-06-16 07:30,16,117.49,117.53,117.37,117.38,38898
20110901|2011-06-16 08:00,16,117.39,117.46,117.29,117.4,43141
20110901|2011-06-16 08:30,16,117.4,117.43,117.35,117.38,34635
20110901|2011-06-16 09:00,16,117.37,117.49,117.32,117.44,44203
20110901|2011-06-16 09:30,16,117.44,117.47,117.4,117.47,35071
20110901|2011-06-16 10:00,16,117.47,117.58,117.39,117.46,67065
20110901|2011-06-16 10:30,16,117.46,117.53,117.45,117.51,13742
20110901|2011-06-16 11:00,16,117.52,117.52,117.48,117.49,5166
20110901|2011-06-16 11:30,16,117.49,117.54,117.48,117.49,4824
20110901|2011-06-16 12:00,16,117.51,117.54,117.5,117.52,2098
20110901|2011-06-16 12:30,16,117.52,117.57,117.52,117.57,1210
20110901|2011-06-16 13:00,16,117.56,117.57,117.55,117.55,316
20110901|2011-06-16 13:30,16,117.55,117.57,117.54,117.54,260
20110901|2011-06-16 14:00,16,117.54,117.57,117.53,117.53,1286
20110901|2011-06-16 14:30,16,117.53,117.53,117.48,117.51,1848
20110901|2011-06-16 15:00,16,117.49,117.49,117.49,117.49,2
20110901|2011-06-17 01:00,17,117.52,117.55,117.41,117.44,18789
20110901|2011-06-17 01:30,17,117.45,117.53,117.44,117.47,16984
20110901|2011-06-17 02:00,17,117.47,117.53,117.44,117.5,25089
20110901|2011-06-17 02:30,17,117.5,117.55,117.48,117.52,24666
20110901|2011-06-17 03:00,17,117.52,117.53,117.47,117.49,20363
20110901|2011-06-17 03:30,17,117.49,117.5,117.39,117.4,35163
20110901|2011-06-17 04:00,17,117.4,117.42,117.18,117.25,85765
20110901|2011-06-17 04:30,17,117.25,117.33,117.22,117.3,57520
20110901|2011-06-17 05:00,17,117.3,117.35,117.06,117.1,99568
20110901|2011-06-17 05:30,17,117.11,117.17,117.06,117.08,33968
20110901|2011-06-17 06:00,17,117.08,117.17,117.02,117.15,35627
20110901|2011-06-17 06:30,17,117.15,117.16,117.07,117.1,28621
20110901|2011-06-17 07:00,17,117.1,117.18,117.08,117.17,23581
20110901|2011-06-17 07:30,17,117.17,117.22,117.09,117.1,42719
20110901|2011-06-17 08:00,17,117.1,117.17,117.09,117.15,34981
20110901|2011-06-17 08:30,17,117.16,117.29,117.15,117.22,38758
20110901|2011-06-17 09:00,17,117.22,117.28,117.18,117.26,36622
20110901|2011-06-17 09:30,17,117.26,117.27,117.16,117.17,27446
20110901|2011-06-17 10:00,17,117.17,117.2,117.11,117.15,21024
20110901|2011-06-17 10:30,17,117.15,117.18,117.13,117.14,9081
20110901|2011-06-17 11:00,17,117.14,117.18,117.13,117.16,8448
20110901|2011-06-17 11:30,17,117.16,117.18,117.16,117.17,1188
20110901|2011-06-17 12:00,17,117.17,117.18,117.15,117.15,1411
20110901|2011-06-17 12:30,17,117.16,117.17,117.14,117.15,946
20110901|2011-06-17 13:00,17,117.16,117.16,117.14,117.14,260
20110901|2011-06-17 13:30,17,117.14,117.18,117.14,117.18,647
20110901|2011-06-17 14:00,17,117.18,117.21,117.17,117.19,1171
20110901|2011-06-17 14:30,17,117.19,117.21,117.17,117.19,324
20110901|2011-06-17 15:00,17,117.17,117.17,117.17,117.17,9
20110901|2011-06-20 01:00,20,117.26,117.44,117.24,117.41,19982
20110901|2011-06-20 01:30,20,117.42,117.45,117.35,117.36,20496
20110901|2011-06-20 02:00,20,117.37,117.41,117.35,117.39,20405
20110901|2011-06-20 02:30,20,117.39,117.5,117.36,117.47,29959
20110901|2011-06-20 03:00,20,117.47,117.48,117.41,117.46,22999
20110901|2011-06-20 03:30,20,117.46,117.47,117.32,117.41,31286
20110901|2011-06-20 04:00,20,117.41,117.43,117.34,117.39,23182
20110901|2011-06-20 04:30,20,117.38,117.39,117.29,117.3,26138
20110901|2011-06-20 05:00,20,117.29,117.32,117.25,117.27,23402
20110901|2011-06-20 05:30,20,117.27,117.33,117.27,117.3,9997
20110901|2011-06-20 06:00,20,117.3,117.35,117.29,117.34,12293
20110901|2011-06-20 06:30,20,117.34,117.36,117.31,117.34,15422
20110901|2011-06-20 07:00,20,117.34,117.34,117.22,117.22,21870
20110901|2011-06-20 07:30,20,117.23,117.24,117.16,117.24,38795
20110901|2011-06-20 08:00,20,117.25,117.25,117.16,117.2,19942
20110901|2011-06-20 08:30,20,117.21,117.21,117.1,117.13,42252
20110901|2011-06-20 09:00,20,117.12,117.19,117.12,117.13,25109
20110901|2011-06-20 09:30,20,117.13,117.14,117.08,117.13,28037
20110901|2011-06-20 10:00,20,117.13,117.19,117.13,117.15,25357
20110901|2011-06-20 10:30,20,117.16,117.16,117.07,117.08,10009
20110901|2011-06-20 11:00,20,117.08,117.1,117.06,117.08,5211
20110901|2011-06-20 11:30,20,117.08,117.1,117.06,117.09,4083
20110901|2011-06-20 12:00,20,117.1,117.11,117.08,117.08,1591
20110901|2011-06-20 12:30,20,117.09,117.12,117.09,117.11,434
20110901|2011-06-20 13:00,20,117.12,117.13,117.11,117.13,382
20110901|2011-06-20 13:30,20,117.12,117.13,117.09,117.13,320
20110901|2011-06-20 14:00,20,117.12,117.15,117.12,117.15,251
20110901|2011-06-20 14:30,20,117.15,117.15,117.12,117.12,276
20110901|2011-06-20 15:00,20,117.1,117.1,117.1,117.1,21
20110901|2011-06-21 01:00,21,117.12,117.17,117.07,117.1,10623
20110901|2011-06-21 01:30,21,117.1,117.15,117.07,117.13,10477
20110901|2011-06-21 02:00,21,117.13,117.16,117.06,117.09,32160
20110901|2011-06-21 02:30,21,117.09,117.13,117.07,117.1,18747
20110901|2011-06-21 03:00,21,117.1,117.15,117.09,117.11,16827
20110901|2011-06-21 03:30,21,117.1,117.16,117.1,117.16,18547
20110901|2011-06-21 04:00,21,117.16,117.26,117.15,117.22,38859
20110901|2011-06-21 04:30,21,117.22,117.24,117.18,117.2,20102
20110901|2011-06-21 05:00,21,117.2,117.23,117.16,117.16,19303
20110901|2011-06-21 05:30,21,117.16,117.19,117.13,117.15,19345
20110901|2011-06-21 06:00,21,117.15,117.16,117.11,117.13,14498
20110901|2011-06-21 06:30,21,117.13,117.14,117.09,117.12,43836
20110901|2011-06-21 07:00,21,117.13,117.18,117.11,117.15,26918
20110901|2011-06-21 07:30,21,117.16,117.25,117.15,117.18,41839
20110901|2011-06-21 08:00,21,117.17,117.21,117.16,117.19,16585
20110901|2011-06-21 08:30,21,117.2,117.2,117.17,117.18,21594
20110901|2011-06-21 09:00,21,117.18,117.18,117.1,117.12,33816
20110901|2011-06-21 09:30,21,117.12,117.14,117.04,117.07,31915
20110901|2011-06-21 10:00,21,117.07,117.09,117.03,117.03,21484
20110901|2011-06-21 10:30,21,117.04,117.05,117,117.04,20250
20110901|2011-06-21 11:00,21,117.04,117.06,117.02,117.03,6553
20110901|2011-06-21 11:30,21,117.03,117.04,116.95,116.98,7630
20110901|2011-06-21 12:00,21,116.97,117.03,116.97,117.02,3120
20110901|2011-06-21 12:30,21,117.03,117.03,117.01,117.01,1292
20110901|2011-06-21 13:00,21,117.01,117.01,116.97,117,1222
20110901|2011-06-21 13:30,21,117,117.04,116.99,117.03,317
20110901|2011-06-21 14:00,21,117.04,117.04,117.02,117.03,196
20110901|2011-06-21 14:30,21,117.04,117.06,117.03,117.06,317
20110901|2011-06-21 15:00,21,117.07,117.07,117.07,117.07,18
20110901|2011-06-22 01:00,22,116.98,117.04,116.91,116.93,14565
20110901|2011-06-22 01:30,22,116.93,117.01,116.91,116.99,12002
20110901|2011-06-22 02:00,22,116.99,117.06,116.97,117.05,34709
20110901|2011-06-22 02:30,22,117.05,117.11,117.03,117.05,25883
20110901|2011-06-22 03:00,22,117.04,117.08,117.03,117.05,15282
20110901|2011-06-22 03:30,22,117.05,117.14,117.04,117.1,34657
20110901|2011-06-22 04:00,22,117.11,117.18,117.09,117.15,27137
20110901|2011-06-22 04:30,22,117.14,117.26,117.13,117.22,42689
20110901|2011-06-22 05:00,22,117.22,117.28,117.21,117.24,25817
20110901|2011-06-22 05:30,22,117.23,117.26,117.21,117.24,17062
20110901|2011-06-22 06:00,22,117.24,117.25,117.19,117.23,14609
20110901|2011-06-22 06:30,22,117.23,117.25,117.18,117.21,14239
20110901|2011-06-22 07:00,22,117.2,117.26,117.19,117.23,29700
20110901|2011-06-22 07:30,22,117.23,117.31,117.22,117.23,54099
20110901|2011-06-22 08:00,22,117.23,117.25,117.2,117.23,15011
20110901|2011-06-22 08:30,22,117.23,117.25,117.18,117.19,20752
20110901|2011-06-22 09:00,22,117.18,117.26,117.16,117.24,32706
20110901|2011-06-22 09:30,22,117.23,117.26,117.19,117.2,30685
20110901|2011-06-22 10:00,22,117.21,117.29,117.21,117.27,26783
20110901|2011-06-22 10:30,22,117.27,117.31,117.25,117.29,19718
20110901|2011-06-22 11:00,22,117.3,117.32,117.28,117.3,11590
20110901|2011-06-22 11:30,22,117.3,117.31,117.25,117.26,6149
20110901|2011-06-22 12:00,22,117.26,117.27,117.23,117.24,2010
20110901|2011-06-22 12:30,22,117.24,117.27,117.24,117.26,536
20110901|2011-06-22 13:00,22,117.26,117.27,117.22,117.23,549
20110901|2011-06-22 13:30,22,117.23,117.23,117.2,117.22,345
20110901|2011-06-22 14:00,22,117.22,117.22,117.15,117.17,1749
20110901|2011-06-22 14:30,22,117.16,117.22,117.16,117.19,1025
20110901|2011-06-22 15:00,22,117.16,117.16,117.16,117.16,9
20110901|2011-06-23 01:00,23,117.2,117.29,117.2,117.26,9613
20110901|2011-06-23 01:30,23,117.26,117.31,117.23,117.3,14756
20110901|2011-06-23 02:00,23,117.29,117.41,117.27,117.4,41873
20110901|2011-06-23 02:30,23,117.4,117.4,117.33,117.39,26147
20110901|2011-06-23 03:00,23,117.39,117.43,117.37,117.37,18541
20110901|2011-06-23 03:30,23,117.38,117.42,117.37,117.41,12985
20110901|2011-06-23 04:00,23,117.4,117.43,117.38,117.42,21506
20110901|2011-06-23 04:30,23,117.42,117.44,117.39,117.41,19115
20110901|2011-06-23 05:00,23,117.41,117.45,117.39,117.45,14738
20110901|2011-06-23 05:30,23,117.45,117.54,117.44,117.51,30527
20110901|2011-06-23 06:00,23,117.52,117.57,117.51,117.55,35605
20110901|2011-06-23 06:30,23,117.55,117.64,117.54,117.64,21938
20110901|2011-06-23 07:00,23,117.64,117.74,117.62,117.71,39287
20110901|2011-06-23 07:30,23,117.71,117.87,117.71,117.79,66548
20110901|2011-06-23 08:00,23,117.8,117.83,117.73,117.73,41601
20110901|2011-06-23 08:30,23,117.73,117.92,117.73,117.88,47892
20110901|2011-06-23 09:00,23,117.87,117.94,117.86,117.91,32139
20110901|2011-06-23 09:30,23,117.92,118.05,117.91,117.95,61535
20110901|2011-06-23 10:00,23,117.95,118.01,117.93,117.97,27349
20110901|2011-06-23 10:30,23,117.97,117.98,117.88,117.93,23883
20110901|2011-06-23 11:00,23,117.93,117.97,117.9,117.97,6353
20110901|2011-06-23 11:30,23,117.98,117.99,117.9,117.92,5692
20110901|2011-06-23 12:00,23,117.91,117.94,117.9,117.93,2507
20110901|2011-06-23 12:30,23,117.92,117.94,117.88,117.91,1619
20110901|2011-06-23 13:00,23,117.91,117.93,117.91,117.93,425
20110901|2011-06-23 13:30,23,117.93,117.98,117.88,117.88,1289
20110901|2011-06-23 14:00,23,117.88,117.91,117.83,117.85,1286
20110901|2011-06-23 14:30,23,117.86,117.87,117.81,117.85,645
20110901|2011-06-23 15:00,23,117.8,117.8,117.8,117.8,11
20110901|2011-06-24 01:00,24,117.77,117.8,117.7,117.76,23613
20110901|2011-06-24 01:30,24,117.76,117.85,117.74,117.78,15450
20110901|2011-06-24 02:00,24,117.79,117.81,117.72,117.79,20353
20110901|2011-06-24 02:30,24,117.79,117.89,117.78,117.83,31833
20110901|2011-06-24 03:00,24,117.83,117.83,117.66,117.69,45699
20110901|2011-06-24 03:30,24,117.68,117.71,117.63,117.65,30888
20110901|2011-06-24 04:00,24,117.64,117.74,117.62,117.72,23416
20110901|2011-06-24 04:30,24,117.73,117.77,117.69,117.72,18687
20110901|2011-06-24 05:00,24,117.73,117.91,117.71,117.8,51990
20110901|2011-06-24 05:30,24,117.8,117.89,117.79,117.87,29176
20110901|2011-06-24 06:00,24,117.86,117.87,117.78,117.84,16710
20110901|2011-06-24 06:30,24,117.84,117.88,117.81,117.88,15560
20110901|2011-06-24 07:00,24,117.88,117.9,117.84,117.87,21315
20110901|2011-06-24 07:30,24,117.87,117.99,117.81,117.88,37395
20110901|2011-06-24 08:00,24,117.88,117.94,117.85,117.93,22829
20110901|2011-06-24 08:30,24,117.93,117.98,117.91,117.94,26132
20110901|2011-06-24 09:00,24,117.94,118,117.92,117.98,24540
20110901|2011-06-24 09:30,24,117.98,118.07,117.96,118.02,35772
20110901|2011-06-24 10:00,24,118.02,118.04,117.98,118.02,21610
20110901|2011-06-24 10:30,24,118.01,118.03,117.99,118,7479
20110901|2011-06-24 11:00,24,118.01,118.04,118,118.01,6230
20110901|2011-06-24 11:30,24,118.02,118.08,118,118.05,5054
20110901|2011-06-24 12:00,24,118.05,118.11,118.04,118.06,2751
20110901|2011-06-24 12:30,24,118.06,118.06,118.03,118.05,897
20110901|2011-06-24 13:00,24,118.04,118.12,118.03,118.09,3242
20110901|2011-06-24 13:30,24,118.09,118.09,118.06,118.08,344
20110901|2011-06-24 14:00,24,118.09,118.1,118.09,118.09,223
20110901|2011-06-24 14:30,24,118.1,118.13,118.09,118.13,468
20110901|2011-06-24 15:00,24,118.11,118.11,118.11,118.11,2
20110901|2011-06-27 01:00,27,118.13,118.13,118.01,118.1,29738
20110901|2011-06-27 01:30,27,118.1,118.1,118.06,118.08,12030
20110901|2011-06-27 02:00,27,118.08,118.09,117.99,118.01,18350
20110901|2011-06-27 02:30,27,118,118.16,118,118.14,35710
20110901|2011-06-27 03:00,27,118.15,118.16,118.02,118.04,25883
20110901|2011-06-27 03:30,27,118.03,118.05,117.88,117.88,32155
20110901|2011-06-27 04:00,27,117.89,117.9,117.81,117.85,31266
20110901|2011-06-27 04:30,27,117.86,117.89,117.84,117.86,19891
20110901|2011-06-27 05:00,27,117.87,117.9,117.81,117.85,20450
20110901|2011-06-27 05:30,27,117.86,117.95,117.85,117.91,26312
20110901|2011-06-27 06:00,27,117.91,117.94,117.87,117.93,13375
20110901|2011-06-27 06:30,27,117.94,117.94,117.89,117.9,13018
20110901|2011-06-27 07:00,27,117.9,117.92,117.88,117.9,15235
20110901|2011-06-27 07:30,27,117.91,117.98,117.89,117.98,24404
20110901|2011-06-27 08:00,27,117.99,118.04,117.99,118.02,29686
20110901|2011-06-27 08:30,27,118.02,118.04,117.9,117.92,27674
20110901|2011-06-27 09:00,27,117.93,117.98,117.89,117.89,26570
20110901|2011-06-27 09:30,27,117.9,117.92,117.79,117.83,40561
20110901|2011-06-27 10:00,27,117.82,117.84,117.76,117.81,23669
20110901|2011-06-27 10:30,27,117.82,117.84,117.79,117.81,8572
20110901|2011-06-27 11:00,27,117.8,117.85,117.77,117.82,7149
20110901|2011-06-27 11:30,27,117.83,117.84,117.82,117.83,3860
20110901|2011-06-27 12:00,27,117.83,117.83,117.76,117.81,2278
20110901|2011-06-27 12:30,27,117.81,117.81,117.77,117.77,862
20110901|2011-06-27 13:00,27,117.77,117.78,117.76,117.78,613
20110901|2011-06-27 13:30,27,117.78,117.79,117.75,117.78,660
20110901|2011-06-27 14:00,27,117.77,117.77,117.76,117.76,324
20110901|2011-06-27 14:30,27,117.76,117.79,117.76,117.79,368
20110901|2011-06-27 15:00,27,117.77,117.77,117.77,117.77,13
20110901|2011-06-28 01:00,28,117.84,117.9,117.8,117.83,12513
20110901|2011-06-28 01:30,28,117.82,117.86,117.77,117.79,12399
20110901|2011-06-28 02:00,28,117.79,117.84,117.7,117.72,33518
20110901|2011-06-28 02:30,28,117.73,117.74,117.64,117.72,37589
20110901|2011-06-28 03:00,28,117.71,117.77,117.71,117.75,20076
20110901|2011-06-28 03:30,28,117.76,117.84,117.73,117.8,26490
20110901|2011-06-28 04:00,28,117.8,117.92,117.79,117.84,52361
20110901|2011-06-28 04:30,28,117.84,117.85,117.8,117.83,21388
20110901|2011-06-28 05:00,28,117.83,117.85,117.77,117.78,28432
20110901|2011-06-28 05:30,28,117.78,117.81,117.76,117.79,18858
20110901|2011-06-28 06:00,28,117.8,117.84,117.79,117.81,18825
20110901|2011-06-28 06:30,28,117.8,117.82,117.68,117.78,45888
20110901|2011-06-28 07:00,28,117.78,117.81,117.66,117.68,32685
20110901|2011-06-28 07:30,28,117.67,117.67,117.47,117.54,74391
20110901|2011-06-28 08:00,28,117.55,117.57,117.5,117.55,33520
20110901|2011-06-28 08:30,28,117.56,117.59,117.44,117.44,41933
20110901|2011-06-28 09:00,28,117.44,117.46,117.38,117.4,43165
20110901|2011-06-28 09:30,28,117.39,117.45,117.37,117.44,23774
20110901|2011-06-28 10:00,28,117.44,117.49,117.37,117.39,24711
20110901|2011-06-28 10:30,28,117.39,117.4,117.35,117.35,12588
20110901|2011-06-28 11:00,28,117.35,117.41,117.34,117.35,8580
20110901|2011-06-28 11:30,28,117.34,117.38,117.33,117.34,6959
20110901|2011-06-28 12:00,28,117.34,117.34,117.26,117.26,7099
20110901|2011-06-28 12:30,28,117.26,117.28,117.21,117.24,4069
20110901|2011-06-28 13:00,28,117.24,117.24,117.21,117.21,674
20110901|2011-06-28 13:30,28,117.21,117.22,117.16,117.21,2604
20110901|2011-06-28 14:00,28,117.21,117.23,117.19,117.23,1998
20110901|2011-06-28 14:30,28,117.22,117.24,117.22,117.22,962
20110901|2011-06-28 15:00,28,117.2,117.2,117.2,117.2,75
20110901|2011-06-29 01:00,29,117.27,117.31,117.26,117.28,16479
20110901|2011-06-29 01:30,29,117.28,117.29,117.13,117.19,26670
20110901|2011-06-29 02:00,29,117.18,117.2,117.1,117.19,28061
20110901|2011-06-29 02:30,29,117.18,117.22,117.14,117.15,34276
20110901|2011-06-29 03:00,29,117.16,117.17,117.05,117.1,52513
20110901|2011-06-29 03:30,29,117.1,117.21,117.09,117.14,64663
20110901|2011-06-29 04:00,29,117.14,117.15,117.02,117.07,49410
20110901|2011-06-29 04:30,29,117.07,117.09,116.98,117.02,35143
20110901|2011-06-29 05:00,29,117.02,117.08,117,117.07,27081
20110901|2011-06-29 05:30,29,117.07,117.1,116.77,116.84,77883
20110901|2011-06-29 06:00,29,116.84,116.88,116.76,116.84,41113
20110901|2011-06-29 06:30,29,116.84,116.89,116.82,116.88,22072
20110901|2011-06-29 07:00,29,116.88,116.96,116.87,116.89,28601
20110901|2011-06-29 07:30,29,116.9,117.02,116.73,116.82,57890
20110901|2011-06-29 08:00,29,116.82,116.95,116.73,116.91,58279
20110901|2011-06-29 08:30,29,116.92,117.01,116.9,116.98,31855
20110901|2011-06-29 09:00,29,116.97,117.13,116.95,117.06,46718
20110901|2011-06-29 09:30,29,117.06,117.06,116.93,116.94,35278
20110901|2011-06-29 10:00,29,116.93,116.98,116.86,116.89,30644
20110901|2011-06-29 10:30,29,116.88,116.93,116.87,116.91,8393
20110901|2011-06-29 11:00,29,116.9,116.91,116.87,116.91,5405
20110901|2011-06-29 11:30,29,116.92,116.96,116.89,116.95,5616
20110901|2011-06-29 12:00,29,116.96,116.96,116.86,116.89,5019
20110901|2011-06-29 12:30,29,116.89,116.91,116.87,116.9,895
20110901|2011-06-29 13:00,29,116.9,116.9,116.86,116.88,610
20110901|2011-06-29 13:30,29,116.89,116.96,116.89,116.96,2070
20110901|2011-06-29 14:00,29,116.96,116.96,116.93,116.93,659
20110901|2011-06-29 14:30,29,116.92,116.95,116.91,116.94,591
20110901|2011-06-29 15:00,29,116.93,116.93,116.93,116.93,14
20110901|2011-06-30 01:00,30,116.89,116.99,116.89,116.97,11396
20110901|2011-06-30 01:30,30,116.97,116.99,116.93,116.97,17879
20110901|2011-06-30 02:00,30,116.98,116.99,116.81,116.84,46493
20110901|2011-06-30 02:30,30,116.84,116.92,116.84,116.89,37965
20110901|2011-06-30 03:00,30,116.89,116.93,116.87,116.92,20434
20110901|2011-06-30 03:30,30,116.91,116.93,116.84,116.86,20591
20110901|2011-06-30 04:00,30,116.86,116.88,116.78,116.82,29473
20110901|2011-06-30 04:30,30,116.83,116.83,116.71,116.77,43584
20110901|2011-06-30 05:00,30,116.76,116.82,116.75,116.81,19831
20110901|2011-06-30 05:30,30,116.8,116.87,116.79,116.85,20130
20110901|2011-06-30 06:00,30,116.85,116.89,116.83,116.89,16660
20110901|2011-06-30 06:30,30,116.89,116.99,116.87,116.95,31580
20110901|2011-06-30 07:00,30,116.95,116.97,116.93,116.94,14784
20110901|2011-06-30 07:30,30,116.96,117.01,116.91,117,17492
20110901|2011-06-30 08:00,30,117,117.03,116.98,116.99,20371
20110901|2011-06-30 08:30,30,116.99,116.99,116.87,116.87,36926
20110901|2011-06-30 09:00,30,116.87,116.88,116.4,116.56,117423
20110901|2011-06-30 09:30,30,116.56,116.6,116.48,116.58,41289
20110901|2011-06-30 10:00,30,116.58,116.62,116.55,116.59,36595
20110901|2011-06-30 10:30,30,116.58,116.61,116.56,116.58,15246
20110901|2011-06-30 11:00,30,116.58,116.64,116.58,116.63,9596
20110901|2011-06-30 11:30,30,116.63,116.67,116.62,116.66,4242
20110901|2011-06-30 12:00,30,116.66,116.71,116.66,116.69,4363
20110901|2011-06-30 12:30,30,116.69,116.7,116.66,116.66,889
20110901|2011-06-30 13:00,30,116.67,116.67,116.65,116.67,163
20110901|2011-06-30 13:30,30,116.68,116.69,116.66,116.67,483
20110901|2011-06-30 14:00,30,116.66,116.66,116.64,116.64,622
20110901|2011-06-30 14:30,30,116.64,116.64,116.61,116.61,688
20110901|2011-06-30 15:00,30,116.62,116.62,116.6,116.6,28
20110901|2011-07-01 01:00,1,116.62,116.66,116.59,116.59,6485
20110901|2011-07-01 01:30,1,116.59,116.6,116.47,116.48,20043
20110901|2011-07-01 02:00,1,116.49,116.59,116.45,116.55,38917
20110901|2011-07-01 02:30,1,116.55,116.61,116.54,116.58,23207
20110901|2011-07-01 03:00,1,116.59,116.66,116.56,116.66,28997
20110901|2011-07-01 03:30,1,116.65,116.68,116.52,116.53,39973
20110901|2011-07-01 04:00,1,116.53,116.54,116.43,116.47,31066
20110901|2011-07-01 04:30,1,116.48,116.58,116.47,116.56,21635
20110901|2011-07-01 05:00,1,116.55,116.57,116.45,116.54,28679
20110901|2011-07-01 05:30,1,116.53,116.65,116.52,116.64,24331
20110901|2011-07-01 06:00,1,116.64,116.69,116.61,116.62,27766
20110901|2011-07-01 06:30,1,116.62,116.7,116.56,116.68,22129
20110901|2011-07-01 07:00,1,116.69,116.72,116.62,116.63,25722
20110901|2011-07-01 07:30,1,116.63,116.68,116.57,116.62,24682
20110901|2011-07-01 08:00,1,116.63,116.68,116.59,116.61,23701
20110901|2011-07-01 08:30,1,116.62,116.65,116.58,116.59,24544
20110901|2011-07-01 09:00,1,116.59,116.59,116.39,116.4,61255
20110901|2011-07-01 09:30,1,116.41,116.56,116.4,116.49,38397
20110901|2011-07-01 10:00,1,116.49,116.55,116.4,116.43,18083
20110901|2011-07-01 10:30,1,116.43,116.53,116.42,116.51,8471
20110901|2011-07-01 11:00,1,116.51,116.55,116.51,116.53,5337
20110901|2011-07-01 11:30,1,116.53,116.59,116.53,116.58,4406
20110901|2011-07-01 12:00,1,116.59,116.59,116.56,116.58,762
20110901|2011-07-01 12:30,1,116.58,116.59,116.57,116.58,187
20110901|2011-07-01 13:00,1,116.58,116.58,116.56,116.57,457
20110901|2011-07-01 13:30,1,116.58,116.58,116.56,116.57,257
20110901|2011-07-01 14:00,1,116.57,116.58,116.56,116.57,290
20110901|2011-07-01 14:30,1,116.57,116.58,116.55,116.55,301
20110901|2011-07-01 15:00,1,116.55,116.55,116.55,116.55,2
20110901|2011-07-04 01:00,4,116.65,116.68,116.61,116.68,6421
20110901|2011-07-04 01:30,4,116.67,116.67,116.57,116.65,9597
20110901|2011-07-04 02:00,4,116.66,116.72,116.64,116.67,17189
20110901|2011-07-04 02:30,4,116.67,116.7,116.65,116.67,12955
20110901|2011-07-04 03:00,4,116.67,116.69,116.62,116.63,10086
20110901|2011-07-04 03:30,4,116.63,116.67,116.56,116.58,16513
20110901|2011-07-04 04:00,4,116.59,116.59,116.5,116.52,17607
20110901|2011-07-04 04:30,4,116.53,116.56,116.51,116.51,11743
20110901|2011-07-04 05:00,4,116.52,116.56,116.51,116.56,11171
20110901|2011-07-04 05:30,4,116.56,116.59,116.55,116.58,8441
20110901|2011-07-04 06:00,4,116.58,116.61,116.58,116.61,5755
20110901|2011-07-04 06:30,4,116.6,116.61,116.59,116.61,5020
20110901|2011-07-04 07:00,4,116.61,116.63,116.57,116.59,6952
20110901|2011-07-04 07:30,4,116.6,116.62,116.58,116.61,8968
20110901|2011-07-04 08:00,4,116.61,116.63,116.55,116.56,12997
20110901|2011-07-04 08:30,4,116.57,116.6,116.56,116.58,5229
20110901|2011-07-04 09:00,4,116.57,116.57,116.49,116.53,16093
20110901|2011-07-04 09:30,4,116.54,116.55,116.49,116.55,9849
20110901|2011-07-04 10:00,4,116.54,116.55,116.5,116.51,6598
20110901|2011-07-04 10:30,4,116.51,116.55,116.49,116.5,5509
20110901|2011-07-04 11:00,4,116.5,116.5,116.47,116.49,3930
20110901|2011-07-04 11:30,4,116.49,116.53,116.48,116.51,820
20110901|2011-07-04 12:00,4,116.51,116.52,116.5,116.51,471
20110901|2011-07-04 12:30,4,116.52,116.53,116.5,116.5,92
20110901|2011-07-04 13:00,4,116.5,116.5,116.5,116.5,69
20110901|2011-07-04 14:30,4,116.5,116.52,116.5,116.51,58
20110901|2011-07-04 15:00,4,116.51,116.51,116.51,116.51,2
20110901|2011-07-05 01:00,5,116.53,116.62,116.53,116.56,11197
20110901|2011-07-05 01:30,5,116.56,116.59,116.55,116.57,8638
20110901|2011-07-05 02:00,5,116.58,116.68,116.55,116.62,29314
20110901|2011-07-05 02:30,5,116.62,116.67,116.58,116.65,15369
20110901|2011-07-05 03:00,5,116.66,116.69,116.61,116.63,19916
20110901|2011-07-05 03:30,5,116.64,116.66,116.62,116.64,13316
20110901|2011-07-05 04:00,5,116.64,116.67,116.61,116.64,20136
20110901|2011-07-05 04:30,5,116.63,116.65,116.6,116.62,20166
20110901|2011-07-05 05:00,5,116.61,116.61,116.52,116.58,22831
20110901|2011-07-05 05:30,5,116.58,116.62,116.56,116.61,16984
20110901|2011-07-05 06:00,5,116.61,116.63,116.57,116.59,12401
20110901|2011-07-05 06:30,5,116.6,116.63,116.58,116.62,12222
20110901|2011-07-05 07:00,5,116.62,116.66,116.61,116.64,13635
20110901|2011-07-05 07:30,5,116.65,116.66,116.56,116.56,18368
20110901|2011-07-05 08:00,5,116.56,116.59,116.51,116.54,25260
20110901|2011-07-05 08:30,5,116.53,116.61,116.53,116.61,17801
20110901|2011-07-05 09:00,5,116.6,116.63,116.56,116.6,23133
20110901|2011-07-05 09:30,5,116.61,116.65,116.6,116.65,29339
20110901|2011-07-05 10:00,5,116.66,116.71,116.63,116.63,36102
20110901|2011-07-05 10:30,5,116.64,116.7,116.63,116.66,12827
20110901|2011-07-05 11:00,5,116.66,116.67,116.62,116.64,5445
20110901|2011-07-05 11:30,5,116.65,116.69,116.63,116.69,2594
20110901|2011-07-05 12:00,5,116.69,116.7,116.68,116.69,805
20110901|2011-07-05 12:30,5,116.7,116.7,116.66,116.66,338
20110901|2011-07-05 13:00,5,116.66,116.86,116.65,116.85,5536
20110901|2011-07-05 13:30,5,116.84,116.89,116.81,116.82,1335
20110901|2011-07-05 14:00,5,116.83,116.83,116.8,116.81,317
20110901|2011-07-05 14:30,5,116.81,116.84,116.8,116.83,1008
20110901|2011-07-05 15:00,5,116.83,116.83,116.83,116.83,14
20110901|2011-07-06 01:00,6,116.73,116.78,116.68,116.76,12618
20110901|2011-07-06 01:30,6,116.75,116.93,116.74,116.93,31574
20110901|2011-07-06 02:00,6,116.93,117,116.9,116.97,51986
20110901|2011-07-06 02:30,6,116.97,117.17,116.97,117.13,79263
20110901|2011-07-06 03:00,6,117.13,117.25,117.11,117.18,54657
20110901|2011-07-06 03:30,6,117.18,117.2,117.1,117.13,41282
20110901|2011-07-06 04:00,6,117.12,117.19,117.12,117.15,28684
20110901|2011-07-06 04:30,6,117.14,117.16,117.09,117.1,21158
20110901|2011-07-06 05:00,6,117.1,117.13,117.04,117.12,25857
20110901|2011-07-06 05:30,6,117.11,117.26,117.1,117.25,33970
20110901|2011-07-06 06:00,6,117.25,117.27,117.19,117.21,26502
20110901|2011-07-06 06:30,6,117.21,117.27,117.17,117.24,20232
20110901|2011-07-06 07:00,6,117.25,117.32,117.24,117.27,22635
20110901|2011-07-06 07:30,6,117.27,117.32,117.21,117.24,20428
20110901|2011-07-06 08:00,6,117.23,117.24,117.17,117.22,21482
20110901|2011-07-06 08:30,6,117.22,117.25,117.19,117.23,31353
20110901|2011-07-06 09:00,6,117.24,117.37,117.21,117.33,48113
20110901|2011-07-06 09:30,6,117.32,117.34,117.27,117.27,34812
20110901|2011-07-06 10:00,6,117.27,117.27,117.21,117.22,25676
20110901|2011-07-06 10:30,6,117.22,117.23,117.14,117.16,16144
20110901|2011-07-06 11:00,6,117.16,117.18,117.13,117.17,4907
20110901|2011-07-06 11:30,6,117.17,117.18,117.13,117.14,3834
20110901|2011-07-06 12:00,6,117.14,117.23,117.13,117.23,1858
20110901|2011-07-06 12:30,6,117.23,117.23,117.18,117.18,495
20110901|2011-07-06 13:00,6,117.19,117.21,117.18,117.19,207
20110901|2011-07-06 13:30,6,117.19,117.21,117.18,117.19,570
20110901|2011-07-06 14:00,6,117.2,117.2,117.19,117.2,241
20110901|2011-07-06 14:30,6,117.19,117.2,117.15,117.16,534
20110901|2011-07-06 15:00,6,117.15,117.15,117.15,117.15,4
20110901|2011-07-07 01:00,7,117.06,117.1,116.98,117.03,18666
20110901|2011-07-07 01:30,7,117.02,117.08,117.01,117.05,13173
20110901|2011-07-07 02:00,7,117.05,117.23,117.04,117.19,33155
20110901|2011-07-07 02:30,7,117.19,117.27,117.13,117.14,38993
20110901|2011-07-07 03:00,7,117.14,117.15,117.09,117.12,20588
20110901|2011-07-07 03:30,7,117.11,117.15,117.06,117.1,29579
20110901|2011-07-07 04:00,7,117.11,117.14,117.05,117.11,29709
20110901|2011-07-07 04:30,7,117.11,117.2,117.11,117.17,18770
20110901|2011-07-07 05:00,7,117.16,117.25,117.15,117.24,19176
20110901|2011-07-07 05:30,7,117.24,117.29,117.23,117.27,21089
20110901|2011-07-07 06:00,7,117.26,117.35,117.26,117.34,20620
20110901|2011-07-07 06:30,7,117.35,117.37,117.25,117.36,27327
20110901|2011-07-07 07:00,7,117.36,117.45,117.32,117.33,47061
20110901|2011-07-07 07:30,7,117.32,117.42,117.08,117.12,89968
20110901|2011-07-07 08:00,7,117.12,117.27,117.1,117.19,40161
20110901|2011-07-07 08:30,7,117.19,117.2,117.03,117.04,36150
20110901|2011-07-07 09:00,7,117.04,117.05,116.98,116.99,40190
20110901|2011-07-07 09:30,7,116.99,117.01,116.89,116.95,28724
20110901|2011-07-07 10:00,7,116.96,117.07,116.94,117.06,24749
20110901|2011-07-07 10:30,7,117.07,117.09,117.05,117.09,10696
20110901|2011-07-07 11:00,7,117.09,117.16,117.07,117.07,7144
20110901|2011-07-07 11:30,7,117.09,117.11,117.07,117.1,3014
20110901|2011-07-07 12:00,7,117.11,117.11,117.07,117.07,1057
20110901|2011-07-07 12:30,7,117.08,117.08,117.05,117.07,545
20110901|2011-07-07 13:00,7,117.07,117.1,117.07,117.07,1555
20110901|2011-07-07 13:30,7,117.07,117.09,117.07,117.08,170
20110901|2011-07-07 14:00,7,117.09,117.1,117.09,117.09,37
20110901|2011-07-07 14:30,7,117.09,117.11,117.09,117.11,357
20110901|2011-07-08 01:00,8,117.08,117.09,117.02,117.06,6714
20110901|2011-07-08 01:30,8,117.06,117.06,116.96,117.01,15010
20110901|2011-07-08 02:00,8,117,117.1,116.99,117.1,18831
20110901|2011-07-08 02:30,8,117.1,117.18,117.1,117.14,25901
20110901|2011-07-08 03:00,8,117.15,117.15,117.06,117.11,18854
20110901|2011-07-08 03:30,8,117.1,117.2,117.08,117.19,17958
20110901|2011-07-08 04:00,8,117.19,117.37,117.18,117.35,54028
20110901|2011-07-08 04:30,8,117.36,117.49,117.35,117.45,54234
20110901|2011-07-08 05:00,8,117.44,117.45,117.34,117.36,36885
20110901|2011-07-08 05:30,8,117.36,117.38,117.32,117.34,27773
20110901|2011-07-08 06:00,8,117.33,117.37,117.31,117.36,25550
20110901|2011-07-08 06:30,8,117.37,117.41,117.37,117.4,18577
20110901|2011-07-08 07:00,8,117.41,117.49,117.3,117.47,21941
20110901|2011-07-08 07:30,8,117.49,117.91,117.47,117.85,115283
20110901|2011-07-08 08:00,8,117.84,117.9,117.73,117.74,46114
20110901|2011-07-08 08:30,8,117.74,117.8,117.71,117.78,26216
20110901|2011-07-08 09:00,8,117.78,117.91,117.76,117.88,38092
20110901|2011-07-08 09:30,8,117.87,117.91,117.83,117.85,25430
20110901|2011-07-08 10:00,8,117.85,117.95,117.85,117.9,32041
20110901|2011-07-08 10:30,8,117.91,117.92,117.85,117.88,8351
20110901|2011-07-08 11:00,8,117.87,117.88,117.85,117.87,5797
20110901|2011-07-08 11:30,8,117.86,117.88,117.81,117.83,7088
20110901|2011-07-08 12:00,8,117.84,117.88,117.84,117.85,2477
20110901|2011-07-08 12:30,8,117.85,117.92,117.83,117.9,1973
20110901|2011-07-08 13:00,8,117.9,117.91,117.88,117.9,614
20110901|2011-07-08 13:30,8,117.89,117.91,117.89,117.89,98
20110901|2011-07-08 14:00,8,117.89,117.91,117.89,117.9,276
20110901|2011-07-08 14:30,8,117.9,117.91,117.87,117.9,251
20110901|2011-07-08 15:00,8,117.86,117.86,117.86,117.86,8
20110901|2011-07-11 01:00,11,117.93,117.97,117.88,117.9,20602
20110901|2011-07-11 01:30,11,117.9,118.09,117.89,118.06,38221
20110901|2011-07-11 02:00,11,118.06,118.18,117.97,118.11,64190
20110901|2011-07-11 02:30,11,118.11,118.14,118.07,118.08,30069
20110901|2011-07-11 03:00,11,118.08,118.14,118,118.14,42064
20110901|2011-07-11 03:30,11,118.14,118.14,118.08,118.12,21534
20110901|2011-07-11 04:00,11,118.11,118.25,118.11,118.21,44527
20110901|2011-07-11 04:30,11,118.2,118.24,118.18,118.19,28064
20110901|2011-07-11 05:00,11,118.19,118.27,118.18,118.2,25552
20110901|2011-07-11 05:30,11,118.2,118.36,118.2,118.36,26634
20110901|2011-07-11 06:00,11,118.36,118.46,118.35,118.4,39361
20110901|2011-07-11 06:30,11,118.39,118.6,118.39,118.59,36901
20110901|2011-07-11 07:00,11,118.59,118.72,118.54,118.71,41678
20110901|2011-07-11 07:30,11,118.71,118.71,118.39,118.48,59362
20110901|2011-07-11 08:00,11,118.47,118.7,118.47,118.63,47534
20110901|2011-07-11 08:30,11,118.63,118.72,118.55,118.63,28775
20110901|2011-07-11 09:00,11,118.65,118.78,118.65,118.76,31023
20110901|2011-07-11 09:30,11,118.77,119.04,118.75,119,42350
20110901|2011-07-11 10:00,11,119.01,119.04,118.89,118.91,33499
20110901|2011-07-11 10:30,11,118.9,118.91,118.85,118.88,15178
20110901|2011-07-11 11:00,11,118.89,118.93,118.83,118.83,7422
20110901|2011-07-11 11:30,11,118.84,118.92,118.83,118.91,5059
20110901|2011-07-11 12:00,11,118.92,118.95,118.85,118.85,2348
20110901|2011-07-11 12:30,11,118.84,118.93,118.84,118.89,961
20110901|2011-07-11 13:00,11,118.88,118.94,118.86,118.93,540
20110901|2011-07-11 13:30,11,118.93,118.94,118.91,118.93,794
20110901|2011-07-11 14:00,11,118.93,118.96,118.93,118.94,704
20110901|2011-07-11 14:30,11,118.93,118.94,118.9,118.93,806
20110901|2011-07-11 15:00,11,118.92,118.92,118.92,118.92,28
20110901|2011-07-12 01:00,12,119.04,119.24,118.91,119.19,42766
20110901|2011-07-12 01:30,12,119.19,119.2,119.06,119.14,37705
20110901|2011-07-12 02:00,12,119.14,119.32,119.09,119.28,69962
20110901|2011-07-12 02:30,12,119.28,120.04,119.25,119.81,97198
20110901|2011-07-12 03:00,12,119.82,119.96,119.24,119.56,88655
20110901|2011-07-12 03:30,12,119.56,119.6,119.18,119.2,61156
20110901|2011-07-12 04:00,12,119.19,119.32,118.91,118.99,57047
20110901|2011-07-12 04:30,12,118.98,119.21,118.9,119.21,50012
20110901|2011-07-12 05:00,12,119.21,119.22,118.97,119.07,33324
20110901|2011-07-12 05:30,12,119.06,119.14,119.04,119.12,22445
20110901|2011-07-12 06:00,12,119.12,119.19,119.05,119.06,25557
20110901|2011-07-12 06:30,12,119.07,119.1,118.73,118.77,61978
20110901|2011-07-12 07:00,12,118.77,118.78,118.57,118.76,60703
20110901|2011-07-12 07:30,12,118.76,118.77,118.51,118.63,51439
20110901|2011-07-12 08:00,12,118.63,118.96,118.56,118.69,69483
20110901|2011-07-12 08:30,12,118.69,118.69,118.52,118.58,56250
20110901|2011-07-12 09:00,12,118.58,118.61,118.45,118.52,52053
20110901|2011-07-12 09:30,12,118.52,118.72,118.49,118.64,40184
20110901|2011-07-12 10:00,12,118.64,118.74,118.63,118.66,31665
20110901|2011-07-12 10:30,12,118.66,118.67,118.54,118.55,14949
20110901|2011-07-12 11:00,12,118.54,118.58,118.53,118.57,8705
20110901|2011-07-12 11:30,12,118.57,118.58,118.5,118.5,9626
20110901|2011-07-12 12:00,12,118.49,118.57,118.48,118.56,3327
20110901|2011-07-12 12:30,12,118.56,118.58,118.55,118.56,1063
20110901|2011-07-12 13:00,12,118.56,118.56,118.43,118.45,1102
20110901|2011-07-12 13:30,12,118.45,118.51,118.45,118.51,497
20110901|2011-07-12 14:00,12,118.52,118.62,118.52,118.6,1012
20110901|2011-07-12 14:30,12,118.6,118.7,118.59,118.69,1419
20110901|2011-07-13 01:00,13,118.76,118.95,118.74,118.75,23070
20110901|2011-07-13 01:30,13,118.74,118.8,118.67,118.75,22120
20110901|2011-07-13 02:00,13,118.75,118.76,118.51,118.52,50722
20110901|2011-07-13 02:30,13,118.52,118.63,118.5,118.61,31421
20110901|2011-07-13 03:00,13,118.61,118.7,118.58,118.61,21699
20110901|2011-07-13 03:30,13,118.61,118.7,118.53,118.57,29527
20110901|2011-07-13 04:00,13,118.56,118.63,118.43,118.45,52677
20110901|2011-07-13 04:30,13,118.44,118.45,118.28,118.35,56821
20110901|2011-07-13 05:00,13,118.35,118.49,118.35,118.47,28271
20110901|2011-07-13 05:30,13,118.47,118.61,118.46,118.59,27471
20110901|2011-07-13 06:00,13,118.59,118.69,118.55,118.58,24788
20110901|2011-07-13 06:30,13,118.58,118.59,118.37,118.47,28253
20110901|2011-07-13 07:00,13,118.47,118.61,118.43,118.55,23359
20110901|2011-07-13 07:30,13,118.56,118.64,118.52,118.59,29066
20110901|2011-07-13 08:00,13,118.6,118.64,118.53,118.59,28393
20110901|2011-07-13 08:30,13,118.6,118.89,118.59,118.82,47472
20110901|2011-07-13 09:00,13,118.82,118.85,118.57,118.61,59994
20110901|2011-07-13 09:30,13,118.61,118.62,118.38,118.46,59495
20110901|2011-07-13 10:00,13,118.45,118.55,118.44,118.52,24904
20110901|2011-07-13 10:30,13,118.53,118.56,118.5,118.51,11299
20110901|2011-07-13 11:00,13,118.51,118.52,118.45,118.46,10034
20110901|2011-07-13 11:30,13,118.46,118.51,118.43,118.51,4455
20110901|2011-07-13 12:00,13,118.51,118.58,118.5,118.57,3495
20110901|2011-07-13 12:30,13,118.57,118.57,118.52,118.53,812
20110901|2011-07-13 13:00,13,118.55,118.56,118.53,118.54,269
20110901|2011-07-13 13:30,13,118.53,118.57,118.53,118.55,334
20110901|2011-07-13 14:00,13,118.55,118.59,118.54,118.58,193
20110901|2011-07-13 14:30,13,118.58,118.62,118.58,118.61,308
20110901|2011-07-13 15:00,13,118.61,118.61,118.61,118.61,9
20110901|2011-07-14 01:00,14,118.6,118.79,118.6,118.62,12744
20110901|2011-07-14 01:30,14,118.61,118.67,118.54,118.6,11815
20110901|2011-07-14 02:00,14,118.59,118.69,118.51,118.58,24090
20110901|2011-07-14 02:30,14,118.58,118.6,118.52,118.59,11470
20110901|2011-07-14 03:00,14,118.58,118.59,118.51,118.52,16739
20110901|2011-07-14 03:30,14,118.52,118.61,118.48,118.59,28805
20110901|2011-07-14 04:00,14,118.6,118.61,118.45,118.56,27465
20110901|2011-07-14 04:30,14,118.55,118.74,118.53,118.74,30571
20110901|2011-07-14 05:00,14,118.74,118.84,118.66,118.74,31990
20110901|2011-07-14 05:30,14,118.74,118.89,118.73,118.79,28004
20110901|2011-07-14 06:00,14,118.78,118.86,118.65,118.72,23131
20110901|2011-07-14 06:30,14,118.73,118.79,118.72,118.73,19853
20110901|2011-07-14 07:00,14,118.73,118.77,118.66,118.75,14180
20110901|2011-07-14 07:30,14,118.75,118.75,118.48,118.51,34642
20110901|2011-07-14 08:00,14,118.51,118.58,118.47,118.52,18241
20110901|2011-07-14 08:30,14,118.52,118.58,118.46,118.51,21724
20110901|2011-07-14 09:00,14,118.5,118.64,118.49,118.55,21226
20110901|2011-07-14 09:30,14,118.55,118.68,118.52,118.59,33699
20110901|2011-07-14 10:00,14,118.59,118.61,118.56,118.6,17483
20110901|2011-07-14 10:30,14,118.59,118.64,118.57,118.63,12261
20110901|2011-07-14 11:00,14,118.63,118.68,118.62,118.66,4056
20110901|2011-07-14 11:30,14,118.67,118.74,118.66,118.72,8669
20110901|2011-07-14 12:00,14,118.72,118.86,118.71,118.81,5150
20110901|2011-07-14 12:30,14,118.82,118.82,118.67,118.67,7127
20110901|2011-07-14 13:00,14,118.66,118.69,118.65,118.68,828
20110901|2011-07-14 13:30,14,118.68,118.7,118.64,118.64,623
20110901|2011-07-14 14:00,14,118.64,118.67,118.63,118.65,331
20110901|2011-07-14 14:30,14,118.64,118.66,118.64,118.64,230
20110901|2011-07-14 15:00,14,118.66,118.66,118.66,118.66,4
20110901|2011-07-15 01:00,15,118.66,118.78,118.63,118.76,5740
20110901|2011-07-15 01:30,15,118.76,118.83,118.74,118.75,11049
20110901|2011-07-15 02:00,15,118.75,119.02,118.68,118.99,34657
20110901|2011-07-15 02:30,15,118.99,119.05,118.85,118.91,29249
20110901|2011-07-15 03:00,15,118.9,118.97,118.85,118.89,16491
20110901|2011-07-15 03:30,15,118.89,118.91,118.8,118.84,12569
20110901|2011-07-15 04:00,15,118.85,118.89,118.73,118.74,23154
20110901|2011-07-15 04:30,15,118.74,118.8,118.64,118.69,23090
20110901|2011-07-15 05:00,15,118.7,118.74,118.62,118.73,21201
20110901|2011-07-15 05:30,15,118.73,118.76,118.68,118.76,8755
20110901|2011-07-15 06:00,15,118.76,118.77,118.7,118.71,6644
20110901|2011-07-15 06:30,15,118.72,118.82,118.7,118.77,13093
20110901|2011-07-15 07:00,15,118.77,118.81,118.74,118.78,11213
20110901|2011-07-15 07:30,15,118.79,118.81,118.7,118.72,19865
20110901|2011-07-15 08:00,15,118.73,118.76,118.67,118.73,14167
20110901|2011-07-15 08:30,15,118.73,118.91,118.71,118.87,21802
20110901|2011-07-15 09:00,15,118.87,119.11,118.83,119.03,50974
20110901|2011-07-15 09:30,15,119.03,119.07,118.9,118.94,21991
20110901|2011-07-15 10:00,15,118.94,118.98,118.79,118.81,20254
20110901|2011-07-15 10:30,15,118.81,118.9,118.81,118.85,13036
20110901|2011-07-15 11:00,15,118.85,118.92,118.75,118.86,9164
20110901|2011-07-15 11:30,15,118.87,118.88,118.84,118.88,1566
20110901|2011-07-15 12:00,15,118.87,118.98,118.87,118.95,1148
20110901|2011-07-15 12:30,15,118.95,119,118.95,118.99,673
20110901|2011-07-15 13:00,15,118.99,119,118.96,118.99,548
20110901|2011-07-15 13:30,15,118.99,119.04,118.99,119,835
20110901|2011-07-15 14:00,15,119.01,119.01,118.96,118.96,155
20110901|2011-07-15 14:30,15,118.95,118.98,118.93,118.98,592
20110901|2011-07-15 15:00,15,118.92,118.92,118.92,118.92,2
20110901|2011-07-18 01:00,18,118.96,119.08,118.94,119.04,12120
20110901|2011-07-18 01:30,18,119.04,119.11,119.02,119.09,12381
20110901|2011-07-18 02:00,18,119.08,119.25,119.05,119.23,21740
20110901|2011-07-18 02:30,18,119.23,119.26,119.08,119.08,34133
20110901|2011-07-18 03:00,18,119.09,119.14,119.03,119.04,20986
20110901|2011-07-18 03:30,18,119.03,119.07,118.97,119.04,23625
20110901|2011-07-18 04:00,18,119.04,119.07,118.94,118.99,24285
20110901|2011-07-18 04:30,18,118.98,119.08,118.96,119.08,14354
20110901|2011-07-18 05:00,18,119.08,119.15,119.07,119.13,14506
20110901|2011-07-18 05:30,18,119.13,119.17,119.1,119.11,17272
20110901|2011-07-18 06:00,18,119.11,119.15,119.03,119.11,17785
20110901|2011-07-18 06:30,18,119.12,119.14,119.05,119.09,8225
20110901|2011-07-18 07:00,18,119.08,119.14,119.07,119.11,9134
20110901|2011-07-18 07:30,18,119.1,119.13,119.01,119.02,18019
20110901|2011-07-18 08:00,18,119.02,119.04,118.95,119.01,20563
20110901|2011-07-18 08:30,18,119.01,119.05,118.97,119.02,17138
20110901|2011-07-18 09:00,18,119.01,119.13,119.01,119.05,26698
20110901|2011-07-18 09:30,18,119.06,119.15,119.05,119.12,14342
20110901|2011-07-18 10:00,18,119.11,119.12,118.98,119,18284
20110901|2011-07-18 10:30,18,119.01,119.07,118.99,119.03,7312
20110901|2011-07-18 11:00,18,119.04,119.05,118.98,118.99,4446
20110901|2011-07-18 11:30,18,118.99,119.03,118.97,118.99,3697
20110901|2011-07-18 12:00,18,118.99,118.99,118.95,118.97,734
20110901|2011-07-18 12:30,18,118.97,118.97,118.94,118.95,1059
20110901|2011-07-18 13:00,18,118.95,118.99,118.95,118.99,485
20110901|2011-07-18 13:30,18,119,119.02,119,119.01,161
20110901|2011-07-18 14:00,18,119,119,118.97,118.98,154
20110901|2011-07-18 14:30,18,118.99,118.99,118.96,118.96,202
20110901|2011-07-18 15:00,18,118.95,118.95,118.95,118.95,6
20110901|2011-07-19 01:00,19,119,119.08,118.99,119.01,7435
20110901|2011-07-19 01:30,19,119.01,119.02,118.82,118.86,14754
20110901|2011-07-19 02:00,19,118.87,118.91,118.62,118.72,50431
20110901|2011-07-19 02:30,19,118.72,118.84,118.7,118.81,29006
20110901|2011-07-19 03:00,19,118.81,118.84,118.7,118.77,25176
20110901|2011-07-19 03:30,19,118.78,118.79,118.66,118.7,21618
20110901|2011-07-19 04:00,19,118.71,118.74,118.59,118.71,34649
20110901|2011-07-19 04:30,19,118.71,118.8,118.7,118.78,19171
20110901|2011-07-19 05:00,19,118.79,118.8,118.72,118.76,12071
20110901|2011-07-19 05:30,19,118.76,118.83,118.76,118.78,12751
20110901|2011-07-19 06:00,19,118.78,118.81,118.74,118.74,10892
20110901|2011-07-19 06:30,19,118.74,118.77,118.73,118.75,6057
20110901|2011-07-19 07:00,19,118.75,118.81,118.72,118.76,16558
20110901|2011-07-19 07:30,19,118.75,118.84,118.59,118.78,47706
20110901|2011-07-19 08:00,19,118.78,118.93,118.73,118.8,39065
20110901|2011-07-19 08:30,19,118.8,118.81,118.69,118.72,21308
20110901|2011-07-19 09:00,19,118.72,118.76,118.64,118.75,24553
20110901|2011-07-19 09:30,19,118.75,118.81,118.72,118.77,15118
20110901|2011-07-19 10:00,19,118.77,118.83,118.75,118.82,13216
20110901|2011-07-19 10:30,19,118.82,118.88,118.8,118.86,11114
20110901|2011-07-19 11:00,19,118.86,118.92,118.85,118.86,4510
20110901|2011-07-19 11:30,19,118.86,118.9,118.83,118.86,1795
20110901|2011-07-19 12:00,19,118.86,118.88,118.83,118.85,2388
20110901|2011-07-19 12:30,19,118.84,118.92,118.83,118.9,2183
20110901|2011-07-19 13:00,19,118.91,118.96,118.91,118.92,1733
20110901|2011-07-19 13:30,19,118.92,118.95,118.9,118.93,337
20110901|2011-07-19 14:00,19,118.92,118.95,118.9,118.94,288
20110901|2011-07-19 14:30,19,118.95,118.96,118.94,118.95,781
20110901|2011-07-19 15:00,19,118.97,118.97,118.97,118.97,4
20110901|2011-07-20 01:00,20,118.84,118.87,118.68,118.68,8319
20110901|2011-07-20 01:30,20,118.68,118.74,118.66,118.69,11042
20110901|2011-07-20 02:00,20,118.69,118.77,118.63,118.68,24443
20110901|2011-07-20 02:30,20,118.69,118.72,118.64,118.65,18969
20110901|2011-07-20 03:00,20,118.65,118.69,118.59,118.67,25425
20110901|2011-07-20 03:30,20,118.67,118.7,118.64,118.67,31095
20110901|2011-07-20 04:00,20,118.67,118.7,118.54,118.58,41012
20110901|2011-07-20 04:30,20,118.58,118.61,118.43,118.52,52481
20110901|2011-07-20 05:00,20,118.51,118.55,118.48,118.49,23860
20110901|2011-07-20 05:30,20,118.5,118.51,118.38,118.47,27050
20110901|2011-07-20 06:00,20,118.47,118.51,118.44,118.46,15265
20110901|2011-07-20 06:30,20,118.46,118.49,118.39,118.47,21552
20110901|2011-07-20 07:00,20,118.48,118.55,118.45,118.49,19817
20110901|2011-07-20 07:30,20,118.49,118.54,118.46,118.5,12494
20110901|2011-07-20 08:00,20,118.5,118.52,118.44,118.5,15622
20110901|2011-07-20 08:30,20,118.5,118.59,118.49,118.55,31392
20110901|2011-07-20 09:00,20,118.55,118.57,118.44,118.49,33969
20110901|2011-07-20 09:30,20,118.49,118.51,118.35,118.4,31953
20110901|2011-07-20 10:00,20,118.4,118.44,118.33,118.44,23709
20110901|2011-07-20 10:30,20,118.43,118.47,118.42,118.42,11130
20110901|2011-07-20 11:00,20,118.42,118.42,118.32,118.34,13186
20110901|2011-07-20 11:30,20,118.34,118.41,118.33,118.41,2837
20110901|2011-07-20 12:00,20,118.41,118.42,118.38,118.39,862
20110901|2011-07-20 12:30,20,118.39,118.41,118.37,118.38,656
20110901|2011-07-20 13:00,20,118.38,118.38,118.37,118.37,876
20110901|2011-07-20 13:30,20,118.37,118.38,118.37,118.37,221
20110901|2011-07-20 14:00,20,118.38,118.38,118.37,118.38,399
20110901|2011-07-20 14:30,20,118.38,118.4,118.37,118.38,1741
20110901|2011-07-20 15:00,20,118.38,118.4,118.38,118.4,9
20110901|2011-07-21 01:00,21,118.22,118.22,118.02,118.08,29692
20110901|2011-07-21 01:30,21,118.08,118.2,118.06,118.14,15307
20110901|2011-07-21 02:00,21,118.14,118.29,118.09,118.26,28058
20110901|2011-07-21 02:30,21,118.26,118.3,118.21,118.27,30224
20110901|2011-07-21 03:00,21,118.28,118.33,118.24,118.28,29709
20110901|2011-07-21 03:30,21,118.28,118.31,118.17,118.25,54947
20110901|2011-07-21 04:00,21,118.26,118.43,118.23,118.34,45506
20110901|2011-07-21 04:30,21,118.34,118.41,118.2,118.22,31381
20110901|2011-07-21 05:00,21,118.22,118.34,118.22,118.33,27591
20110901|2011-07-21 05:30,21,118.32,118.36,118.22,118.23,12446
20110901|2011-07-21 06:00,21,118.23,118.3,118.22,118.26,16321
20110901|2011-07-21 06:30,21,118.26,118.27,118.21,118.22,13994
20110901|2011-07-21 07:00,21,118.22,118.25,117.8,117.96,88346
20110901|2011-07-21 07:30,21,117.96,117.99,117.74,117.77,49491
20110901|2011-07-21 08:00,21,117.77,117.8,117.66,117.74,56111
20110901|2011-07-21 08:30,21,117.73,117.88,117.73,117.84,43495
20110901|2011-07-21 09:00,21,117.84,117.91,117.6,117.64,48069
20110901|2011-07-21 09:30,21,117.63,117.69,117.6,117.66,36328
20110901|2011-07-21 10:00,21,117.66,117.75,117.65,117.7,23642
20110901|2011-07-21 10:30,21,117.7,117.79,117.68,117.73,12984
20110901|2011-07-21 11:00,21,117.73,117.83,117.68,117.78,11816
20110901|2011-07-21 11:30,21,117.78,117.84,117.7,117.72,7527
20110901|2011-07-21 12:00,21,117.73,117.77,117.68,117.72,1964
20110901|2011-07-21 12:30,21,117.73,117.74,117.68,117.68,620
20110901|2011-07-21 13:00,21,117.68,117.69,117.66,117.69,990
20110901|2011-07-21 13:30,21,117.69,117.7,117.67,117.67,641
20110901|2011-07-21 14:00,21,117.67,117.71,117.67,117.69,727
20110901|2011-07-21 14:30,21,117.7,117.7,117.62,117.65,878
20110901|2011-07-21 15:00,21,117.68,117.68,117.68,117.68,1
20110901|2011-07-22 01:00,22,117.67,117.69,117.5,117.56,26262
20110901|2011-07-22 01:30,22,117.56,117.67,117.56,117.59,20940
20110901|2011-07-22 02:00,22,117.6,117.61,117.32,117.37,50678
20110901|2011-07-22 02:30,22,117.37,117.58,117.3,117.52,48608
20110901|2011-07-22 03:00,22,117.53,117.61,117.46,117.55,32598
20110901|2011-07-22 03:30,22,117.55,117.58,117.52,117.55,19596
20110901|2011-07-22 04:00,22,117.54,117.66,117.53,117.64,23402
20110901|2011-07-22 04:30,22,117.64,117.65,117.55,117.58,21504
20110901|2011-07-22 05:00,22,117.58,117.66,117.58,117.65,26251
20110901|2011-07-22 05:30,22,117.65,117.76,117.64,117.66,27785
20110901|2011-07-22 06:00,22,117.66,117.71,117.59,117.62,13741
20110901|2011-07-22 06:30,22,117.62,117.84,117.62,117.79,24285
20110901|2011-07-22 07:00,22,117.79,117.91,117.74,117.9,23167
20110901|2011-07-22 07:30,22,117.91,117.96,117.87,117.93,24798
20110901|2011-07-22 08:00,22,117.93,118.08,117.9,117.94,45088
20110901|2011-07-22 08:30,22,117.94,118.12,117.94,118.1,30194
20110901|2011-07-22 09:00,22,118.1,118.18,118.08,118.12,31585
20110901|2011-07-22 09:30,22,118.11,118.13,117.97,118.04,34333
20110901|2011-07-22 10:00,22,118.04,118.11,118.04,118.07,14687
20110901|2011-07-22 10:30,22,118.07,118.09,118,118.02,6444
20110901|2011-07-22 11:00,22,118.01,118.09,118.01,118.06,6076
20110901|2011-07-22 11:30,22,118.06,118.08,117.99,117.99,5575
20110901|2011-07-22 12:00,22,118,118.02,117.99,118,626
20110901|2011-07-22 12:30,22,118.01,118.02,118,118,94
20110901|2011-07-22 13:00,22,118,118.02,117.99,117.99,164
20110901|2011-07-22 13:30,22,117.99,118.01,117.99,118,206
20110901|2011-07-22 14:00,22,118,118.01,117.99,118.01,135
20110901|2011-07-22 14:30,22,118.01,118.03,117.95,117.97,368
20110901|2011-07-25 01:00,25,117.98,118.12,117.98,118.05,17346
20110901|2011-07-25 01:30,25,118.05,118.18,118.01,118.16,7668
20110901|2011-07-25 02:00,25,118.16,118.22,118.13,118.17,21847
20110901|2011-07-25 02:30,25,118.17,118.19,118.1,118.13,14583
20110901|2011-07-25 03:00,25,118.14,118.18,118.08,118.17,13638
20110901|2011-07-25 03:30,25,118.18,118.24,118.16,118.2,17811
20110901|2011-07-25 04:00,25,118.19,118.2,118.11,118.13,12384
20110901|2011-07-25 04:30,25,118.12,118.13,118.08,118.1,13878
20110901|2011-07-25 05:00,25,118.1,118.15,118.08,118.14,12771
20110901|2011-07-25 05:30,25,118.14,118.16,118.09,118.12,8250
20110901|2011-07-25 06:00,25,118.11,118.16,118.1,118.11,9859
20110901|2011-07-25 06:30,25,118.11,118.15,118.08,118.15,12398
20110901|2011-07-25 07:00,25,118.15,118.18,118.14,118.15,12735
20110901|2011-07-25 07:30,25,118.15,118.23,118.15,118.19,18234
20110901|2011-07-25 08:00,25,118.19,118.34,118.19,118.31,23931
20110901|2011-07-25 08:30,25,118.32,118.36,118.26,118.32,25452
20110901|2011-07-25 09:00,25,118.32,118.34,118.29,118.32,16986
20110901|2011-07-25 09:30,25,118.32,118.55,118.3,118.43,41264
20110901|2011-07-25 10:00,25,118.42,118.44,118.33,118.36,27191
20110901|2011-07-25 10:30,25,118.37,118.39,118.34,118.38,6475
20110901|2011-07-25 11:00,25,118.37,118.38,118.34,118.34,2875
20110901|2011-07-25 11:30,25,118.34,118.36,118.3,118.34,2524
20110901|2011-07-25 12:00,25,118.34,118.34,118.29,118.32,900
20110901|2011-07-25 12:30,25,118.31,118.32,118.29,118.29,236
20110901|2011-07-25 13:00,25,118.3,118.3,118.26,118.27,535
20110901|2011-07-25 13:30,25,118.27,118.29,118.27,118.27,427
20110901|2011-07-25 14:00,25,118.28,118.3,118.26,118.29,307
20110901|2011-07-25 14:30,25,118.28,118.31,118.28,118.28,326
20110901|2011-07-25 15:00,25,118.28,118.28,118.25,118.25,119
20110901|2011-07-26 01:00,26,118.2,118.33,118.16,118.23,16968
20110901|2011-07-26 01:30,26,118.22,118.28,118.11,118.14,16276
20110901|2011-07-26 02:00,26,118.14,118.2,118.13,118.19,14832
20110901|2011-07-26 02:30,26,118.18,118.29,118.18,118.22,23426
20110901|2011-07-26 03:00,26,118.22,118.33,118.18,118.31,23151
20110901|2011-07-26 03:30,26,118.3,118.37,118.24,118.36,27652
20110901|2011-07-26 04:00,26,118.36,118.55,118.35,118.5,33632
20110901|2011-07-26 04:30,26,118.51,118.51,118.43,118.46,23897
20110901|2011-07-26 05:00,26,118.46,118.5,118.4,118.43,19647
20110901|2011-07-26 05:30,26,118.44,118.5,118.44,118.46,22403
20110901|2011-07-26 06:00,26,118.45,118.47,118.38,118.43,19341
20110901|2011-07-26 06:30,26,118.43,118.49,118.41,118.47,12808
20110901|2011-07-26 07:00,26,118.46,118.46,118.34,118.35,20064
20110901|2011-07-26 07:30,26,118.36,118.45,118.32,118.43,28169
20110901|2011-07-26 08:00,26,118.44,118.48,118.41,118.45,20025
20110901|2011-07-26 08:30,26,118.45,118.57,118.44,118.47,26664
20110901|2011-07-26 09:00,26,118.46,118.52,118.44,118.49,25439
20110901|2011-07-26 09:30,26,118.5,118.51,118.42,118.46,17004
20110901|2011-07-26 10:00,26,118.46,118.47,118.41,118.46,13350
20110901|2011-07-26 10:30,26,118.46,118.53,118.45,118.49,11021
20110901|2011-07-26 11:00,26,118.5,118.51,118.48,118.5,5968
20110901|2011-07-26 11:30,26,118.5,118.51,118.48,118.49,1557
20110901|2011-07-26 12:00,26,118.49,118.52,118.49,118.5,640
20110901|2011-07-26 12:30,26,118.49,118.51,118.49,118.5,118
20110901|2011-07-26 13:00,26,118.5,118.5,118.49,118.5,567
20110901|2011-07-26 13:30,26,118.49,118.52,118.49,118.5,412
20110901|2011-07-26 14:00,26,118.5,118.52,118.5,118.51,112
20110901|2011-07-26 14:30,26,118.51,118.53,118.49,118.5,239
20110901|2011-07-27 01:00,27,118.44,118.61,118.42,118.61,13843
20110901|2011-07-27 01:30,27,118.6,118.67,118.59,118.61,10695
20110901|2011-07-27 02:00,27,118.62,118.85,118.6,118.73,34437
20110901|2011-07-27 02:30,27,118.74,118.91,118.73,118.81,23455
20110901|2011-07-27 03:00,27,118.8,118.82,118.71,118.75,18920
20110901|2011-07-27 03:30,27,118.76,118.77,118.67,118.75,15525
20110901|2011-07-27 04:00,27,118.74,118.74,118.65,118.66,12915
20110901|2011-07-27 04:30,27,118.66,118.84,118.65,118.77,24018
20110901|2011-07-27 05:00,27,118.77,118.8,118.72,118.76,16795
20110901|2011-07-27 05:30,27,118.75,118.77,118.73,118.74,9673
20110901|2011-07-27 06:00,27,118.74,118.77,118.71,118.74,12942
20110901|2011-07-27 06:30,27,118.73,118.78,118.68,118.77,21990
20110901|2011-07-27 07:00,27,118.77,118.87,118.75,118.81,19918
20110901|2011-07-27 07:30,27,118.81,118.89,118.78,118.85,29540
20110901|2011-07-27 08:00,27,118.86,118.93,118.79,118.92,24732
20110901|2011-07-27 08:30,27,118.91,119.01,118.9,118.99,33786
20110901|2011-07-27 09:00,27,118.98,119.05,118.96,118.99,29963
20110901|2011-07-27 09:30,27,118.99,119.03,118.93,118.93,26257
20110901|2011-07-27 10:00,27,118.94,118.97,118.87,118.87,20097
20110901|2011-07-27 10:30,27,118.87,118.96,118.85,118.95,13111
20110901|2011-07-27 11:00,27,118.95,119.01,118.94,119,7962
20110901|2011-07-27 11:30,27,119,119.01,118.92,118.94,7764
20110901|2011-07-27 12:00,27,118.93,118.95,118.9,118.92,3340
20110901|2011-07-27 12:30,27,118.92,118.93,118.9,118.91,1124
20110901|2011-07-27 13:00,27,118.92,118.92,118.88,118.91,1061
20110901|2011-07-27 13:30,27,118.92,118.95,118.91,118.93,316
20110901|2011-07-27 14:00,27,118.92,118.95,118.92,118.95,90
20110901|2011-07-27 14:30,27,118.94,118.97,118.91,118.92,450
20110901|2011-07-27 15:00,27,118.95,118.95,118.95,118.95,12
20110901|2011-07-28 01:00,28,118.97,119.09,118.97,119.05,12811
20110901|2011-07-28 01:30,28,119.05,119.08,118.97,119.04,11903
20110901|2011-07-28 02:00,28,119.04,119.1,118.98,119.03,21698
20110901|2011-07-28 02:30,28,119.02,119.05,118.92,118.94,21045
20110901|2011-07-28 03:00,28,118.94,118.97,118.84,118.95,28855
20110901|2011-07-28 03:30,28,118.95,119.01,118.95,119.01,13320
20110901|2011-07-28 04:00,28,119,119.06,118.96,119,23067
20110901|2011-07-28 04:30,28,119,119.15,118.98,119.13,38922
20110901|2011-07-28 05:00,28,119.13,119.22,119.09,119.14,28823
20110901|2011-07-28 05:30,28,119.15,119.16,119.02,119.08,19717
20110901|2011-07-28 06:00,28,119.07,119.13,119.06,119.09,7032
20110901|2011-07-28 06:30,28,119.1,119.15,119.09,119.14,7817
20110901|2011-07-28 07:00,28,119.14,119.18,119.13,119.13,13683
20110901|2011-07-28 07:30,28,119.13,119.21,119.07,119.17,24489
20110901|2011-07-28 08:00,28,119.17,119.2,119.09,119.12,23121
20110901|2011-07-28 08:30,28,119.12,119.12,118.97,119.02,34888
20110901|2011-07-28 09:00,28,119.01,119.07,118.96,119.05,24394
20110901|2011-07-28 09:30,28,119.05,119.05,118.94,119.01,22400
20110901|2011-07-28 10:00,28,119.01,119.03,118.94,118.95,16126
20110901|2011-07-28 10:30,28,118.95,119.03,118.95,119.01,10815
20110901|2011-07-28 11:00,28,119,119.01,118.96,118.97,5231
20110901|2011-07-28 11:30,28,118.97,118.99,118.94,118.96,3173
20110901|2011-07-28 12:00,28,118.96,118.99,118.91,118.94,2750
20110901|2011-07-28 12:30,28,118.94,118.97,118.92,118.96,439
20110901|2011-07-28 13:00,28,118.96,119,118.94,118.96,447
20110901|2011-07-28 13:30,28,118.96,118.98,118.96,118.97,433
20110901|2011-07-28 14:00,28,118.97,118.98,118.97,118.97,479
20110901|2011-07-28 14:30,28,118.98,119.05,118.97,119.03,822
20110901|2011-07-28 15:00,28,119.01,119.01,119.01,119.01,4
20110901|2011-07-29 01:00,29,119.19,119.35,119.17,119.32,21428
20110901|2011-07-29 01:30,29,119.32,119.34,119.23,119.24,10586
20110901|2011-07-29 02:00,29,119.24,119.28,119.16,119.2,31550
20110901|2011-07-29 02:30,29,119.2,119.2,119.06,119.18,21927
20110901|2011-07-29 03:00,29,119.18,119.23,119.13,119.13,14659
20110901|2011-07-29 03:30,29,119.13,119.2,119.12,119.19,14392
20110901|2011-07-29 04:00,29,119.19,119.21,119.11,119.15,16528
20110901|2011-07-29 04:30,29,119.15,119.16,119.05,119.11,16616
20110901|2011-07-29 05:00,29,119.12,119.23,119.11,119.19,15876
20110901|2011-07-29 05:30,29,119.19,119.32,119.18,119.21,25751
20110901|2011-07-29 06:00,29,119.21,119.25,119.16,119.2,15370
20110901|2011-07-29 06:30,29,119.2,119.24,119.19,119.24,13051
20110901|2011-07-29 07:00,29,119.23,119.32,119.22,119.31,17267
20110901|2011-07-29 07:30,29,119.32,119.49,119.32,119.46,45494
20110901|2011-07-29 08:00,29,119.47,119.51,119.39,119.42,28109
20110901|2011-07-29 08:30,29,119.42,119.53,119.4,119.48,32815
20110901|2011-07-29 09:00,29,119.48,119.52,119.45,119.5,28093
20110901|2011-07-29 09:30,29,119.49,119.55,119.46,119.51,32384
20110901|2011-07-29 10:00,29,119.51,119.55,119.47,119.51,39388
20110901|2011-07-29 10:30,29,119.51,119.56,119.5,119.54,19509
20110901|2011-07-29 11:00,29,119.54,119.58,119.5,119.51,7431
20110901|2011-07-29 11:30,29,119.51,119.55,119.47,119.49,3361
20110901|2011-07-29 12:00,29,119.5,119.53,119.49,119.53,1496
20110901|2011-07-29 12:30,29,119.53,119.54,119.51,119.52,337
20110901|2011-07-29 13:00,29,119.52,119.55,119.51,119.54,217
20110901|2011-07-29 13:30,29,119.54,119.59,119.53,119.57,788
20110901|2011-07-29 14:00,29,119.58,119.67,119.57,119.64,994
20110901|2011-07-29 14:30,29,119.65,119.66,119.61,119.63,1009
20110901|2011-07-29 15:00,29,119.59,119.59,119.59,119.59,24
20110901|2011-08-01 09:30,1,119.88,119.96,119.81,119.95,30913
20110901|2011-08-01 10:00,1,119.96,120.06,119.93,119.97,30151
20110901|2011-08-01 10:30,1,119.97,120.12,119.97,120.05,19973
20110901|2011-08-01 11:00,1,120.06,120.06,120,120.03,8283
20110901|2011-08-01 11:30,1,120.03,120.08,119.98,119.98,6070
20110901|2011-08-01 12:00,1,119.98,120.02,119.96,120.01,2739
20110901|2011-08-01 12:30,1,120,120.01,119.96,119.97,326
20110901|2011-08-01 13:00,1,119.97,120,119.97,119.97,475
20110901|2011-08-01 13:30,1,119.98,119.99,119.96,119.96,282
20110901|2011-08-01 14:00,1,119.96,119.96,119.94,119.96,488
20110901|2011-08-01 14:30,1,119.96,119.97,119.91,119.94,996
20110901|2011-08-01 15:00,1,119.92,119.92,119.92,119.92,22
20110901|2011-08-02 01:00,2,120.02,120.1,119.97,120.09,20730
20110901|2011-08-02 01:30,2,120.09,120.32,120.05,120.31,30137
20110901|2011-08-02 02:00,2,120.3,120.44,120.28,120.4,59242
20110901|2011-08-02 02:30,2,120.4,120.42,120.26,120.32,27984
20110901|2011-08-02 03:00,2,120.32,120.36,120.22,120.35,31897
20110901|2011-08-02 03:30,2,120.34,120.43,120.33,120.37,27057
20110901|2011-08-02 04:00,2,120.37,120.56,120.3,120.53,31982
20110901|2011-08-02 04:30,2,120.53,120.53,120.41,120.43,22259
20110901|2011-08-02 05:00,2,120.43,120.44,120.35,120.39,21244
20110901|2011-08-02 05:30,2,120.38,120.44,120.35,120.35,15595
20110901|2011-08-02 06:00,2,120.36,120.39,120.28,120.38,16069
20110901|2011-08-02 06:30,2,120.38,120.43,120.38,120.41,14026
20110901|2011-08-02 07:00,2,120.41,120.53,120.34,120.46,35449
20110901|2011-08-02 07:30,2,120.47,120.48,120.27,120.29,25411
20110901|2011-08-02 08:00,2,120.28,120.4,120.28,120.38,22448
20110901|2011-08-02 08:30,2,120.37,120.38,120.23,120.24,27817
20110901|2011-08-02 09:00,2,120.23,120.23,120,120.19,57321
20110901|2011-08-02 09:30,2,120.19,120.39,120.18,120.36,30497
20110901|2011-08-02 10:00,2,120.35,120.41,120.28,120.35,23739
20110901|2011-08-02 10:30,2,120.36,120.38,120.29,120.31,11757
20110901|2011-08-02 11:00,2,120.31,120.33,120.25,120.32,8257
20110901|2011-08-02 11:30,2,120.31,120.4,120.28,120.39,9946
20110901|2011-08-02 12:00,2,120.39,120.53,120.37,120.51,4132
20110901|2011-08-02 12:30,2,120.51,120.64,120.48,120.57,5167
20110901|2011-08-02 13:00,2,120.58,120.6,120.53,120.59,1039
20110901|2011-08-02 13:30,2,120.6,120.62,120.54,120.55,630
20110901|2011-08-02 14:00,2,120.55,120.57,120.52,120.57,744
20110901|2011-08-02 14:30,2,120.57,120.63,120.56,120.58,535
20110901|2011-08-02 15:00,2,120.57,120.57,120.57,120.57,12
20110901|2011-08-03 01:00,3,120.6,120.78,120.58,120.7,23683
20110901|2011-08-03 01:30,3,120.69,120.75,120.58,120.58,22377
20110901|2011-08-03 02:00,3,120.58,120.67,120.43,120.47,45949
20110901|2011-08-03 02:30,3,120.47,120.48,120.25,120.41,53547
20110901|2011-08-03 03:00,3,120.41,120.45,120.32,120.33,35063
20110901|2011-08-03 03:30,3,120.32,120.39,120.28,120.31,30132
20110901|2011-08-03 04:00,3,120.31,120.32,120.11,120.12,48804
20110901|2011-08-03 04:30,3,120.12,120.17,120.06,120.16,29912
20110901|2011-08-03 05:00,3,120.16,120.19,120.02,120.08,36180
20110901|2011-08-03 05:30,3,120.08,120.09,120.01,120.08,17276
20110901|2011-08-03 06:00,3,120.08,120.19,120.08,120.19,16125
20110901|2011-08-03 06:30,3,120.2,120.22,120.1,120.13,21319
20110901|2011-08-03 07:00,3,120.13,120.25,120.12,120.15,22936
20110901|2011-08-03 07:30,3,120.15,120.16,120.07,120.09,26305
20110901|2011-08-03 08:00,3,120.1,120.18,120.06,120.13,17263
20110901|2011-08-03 08:30,3,120.13,120.24,120.09,120.14,27138
20110901|2011-08-03 09:00,3,120.16,120.4,120.13,120.28,33069
20110901|2011-08-03 09:30,3,120.28,120.44,120.23,120.25,40630
20110901|2011-08-03 10:00,3,120.25,120.31,120.2,120.28,26414
20110901|2011-08-03 10:30,3,120.27,120.33,120.24,120.32,10418
20110901|2011-08-03 11:00,3,120.32,120.36,120.31,120.33,6267
20110901|2011-08-03 11:30,3,120.33,120.36,120.3,120.32,2690
20110901|2011-08-03 12:00,3,120.32,120.33,120.27,120.27,2925
20110901|2011-08-03 12:30,3,120.26,120.27,120.21,120.25,863
20110901|2011-08-03 13:00,3,120.25,120.28,120.21,120.26,625
20110901|2011-08-03 13:30,3,120.25,120.28,120.19,120.2,366
20110901|2011-08-03 14:00,3,120.2,120.22,120.18,120.19,233
20110901|2011-08-03 14:30,3,120.2,120.24,120.15,120.15,712
20110901|2011-08-03 15:00,3,120.15,120.15,120.15,120.15,11
20110901|2011-08-04 01:00,4,120.14,120.21,119.95,120.01,29994
20110901|2011-08-04 01:30,4,120,120,119.92,119.98,20232
20110901|2011-08-04 02:00,4,119.97,119.99,119.87,119.95,31379
20110901|2011-08-04 02:30,4,119.95,120.05,119.92,120.02,24498
20110901|2011-08-04 03:00,4,120.01,120.11,120,120.04,20135
20110901|2011-08-04 03:30,4,120.04,120.06,119.91,120.03,24869
20110901|2011-08-04 04:00,4,120.03,120.18,120.01,120.11,23527
20110901|2011-08-04 04:30,4,120.11,120.2,120.1,120.18,14903
20110901|2011-08-04 05:00,4,120.18,120.33,120.1,120.25,27810
20110901|2011-08-04 05:30,4,120.24,120.31,120.21,120.29,17034
20110901|2011-08-04 06:00,4,120.29,120.34,120.26,120.3,16640
20110901|2011-08-04 06:30,4,120.29,120.29,120.2,120.24,10169
20110901|2011-08-04 07:00,4,120.24,120.3,120.17,120.21,15524
20110901|2011-08-04 07:30,4,120.21,120.74,120.01,120.5,118517
20110901|2011-08-04 08:00,4,120.51,120.68,120.24,120.62,56648
20110901|2011-08-04 08:30,4,120.63,120.93,120.6,120.79,58527
20110901|2011-08-04 09:00,4,120.79,120.91,120.64,120.86,42007
20110901|2011-08-04 09:30,4,120.86,120.97,120.82,120.89,26588
20110901|2011-08-04 10:00,4,120.89,121.06,120.85,121.01,31711
20110901|2011-08-04 10:30,4,121.01,121.15,120.94,121.07,23261
20110901|2011-08-04 11:00,4,121.07,121.1,120.95,120.96,15071
20110901|2011-08-04 11:30,4,120.95,120.96,120.87,120.92,11729
20110901|2011-08-04 12:00,4,120.92,121.07,120.92,121.04,2165
20110901|2011-08-04 12:30,4,121.05,121.15,121.05,121.1,1520
20110901|2011-08-04 13:00,4,121.1,121.13,121.07,121.09,799
20110901|2011-08-04 13:30,4,121.1,121.14,121.05,121.13,1299
20110901|2011-08-04 14:00,4,121.14,121.16,121.1,121.15,299
20110901|2011-08-04 14:30,4,121.16,121.22,121.15,121.22,1279
20110901|2011-08-04 15:00,4,121.22,121.22,121.22,121.22,129
20110901|2011-08-05 01:00,5,121.18,121.4,121.15,121.33,38331
20110901|2011-08-05 01:30,5,121.33,121.37,121.17,121.34,19026
20110901|2011-08-05 02:00,5,121.34,121.38,120.76,120.78,60970
20110901|2011-08-05 02:30,5,120.77,120.96,120.7,120.77,53150
20110901|2011-08-05 03:00,5,120.77,121.05,120.76,121.05,34486
20110901|2011-08-05 03:30,5,121.04,121.06,120.85,120.93,27720
20110901|2011-08-05 04:00,5,120.93,120.96,120.69,120.75,27118
20110901|2011-08-05 04:30,5,120.76,120.95,120.73,120.83,24138
20110901|2011-08-05 05:00,5,120.83,120.87,120.61,120.68,30488
20110901|2011-08-05 05:30,5,120.68,120.73,120.6,120.7,26026
20110901|2011-08-05 06:00,5,120.7,120.83,120.68,120.73,22541
20110901|2011-08-05 06:30,5,120.73,120.8,120.71,120.72,17352
20110901|2011-08-05 07:00,5,120.72,120.76,120.6,120.67,21874
20110901|2011-08-05 07:30,5,120.62,120.85,120.37,120.63,62457
20110901|2011-08-05 08:00,5,120.63,120.71,120.42,120.43,33141
20110901|2011-08-05 08:30,5,120.43,120.79,120.41,120.71,48430
20110901|2011-08-05 09:00,5,120.71,120.76,120.54,120.59,31755
20110901|2011-08-05 09:30,5,120.6,120.84,120.59,120.76,40828
20110901|2011-08-05 10:00,5,120.77,120.9,120.73,120.81,29099
20110901|2011-08-05 10:30,5,120.82,121.01,120.76,121,17326
20110901|2011-08-05 11:00,5,121,121.02,120.27,120.65,40193
20110901|2011-08-05 11:30,5,120.65,120.67,120.13,120.2,22292
20110901|2011-08-05 12:00,5,120.19,120.28,119.79,119.86,17399
20110901|2011-08-05 12:30,5,119.85,119.91,119.74,119.82,7768
20110901|2011-08-05 13:00,5,119.81,119.93,119.74,119.87,4933
20110901|2011-08-05 13:30,5,119.86,119.89,119.83,119.87,1140
20110901|2011-08-05 14:00,5,119.83,119.95,119.83,119.91,737
20110901|2011-08-05 14:30,5,119.88,119.88,119.88,119.88,9
20110901|2011-08-08 01:00,8,120.37,120.48,119.99,120.11,32664
20110901|2011-08-08 01:30,8,120.1,120.29,120.02,120.2,23305
20110901|2011-08-08 02:00,8,120.2,120.3,119.97,120.26,42190
20110901|2011-08-08 02:30,8,120.26,120.56,120.25,120.52,32954
20110901|2011-08-08 03:00,8,120.52,120.66,120.47,120.55,28663
20110901|2011-08-08 03:30,8,120.56,120.7,120.53,120.7,19958
20110901|2011-08-08 04:00,8,120.7,120.92,120.63,120.88,30292
20110901|2011-08-08 04:30,8,120.87,120.93,120.78,120.87,29587
20110901|2011-08-08 05:00,8,120.87,120.94,120.83,120.87,30339
20110901|2011-08-08 05:30,8,120.86,120.87,120.71,120.74,25912
20110901|2011-08-08 06:00,8,120.75,120.8,120.69,120.73,17094
20110901|2011-08-08 06:30,8,120.72,120.87,120.72,120.76,24461
20110901|2011-08-08 07:00,8,120.76,120.77,120.64,120.71,13708
20110901|2011-08-08 07:30,8,120.71,120.86,120.69,120.84,19703
20110901|2011-08-08 08:00,8,120.84,120.89,120.73,120.84,24584
20110901|2011-08-08 08:30,8,120.84,120.91,120.69,120.85,36401
20110901|2011-08-08 09:00,8,120.85,121.3,120.84,121.29,49053
20110901|2011-08-08 09:30,8,121.29,121.42,121.22,121.41,41863
20110901|2011-08-08 10:00,8,121.42,121.47,121.13,121.24,35338
20110901|2011-08-08 10:30,8,121.25,121.37,121.23,121.32,14575
20110901|2011-08-08 11:00,8,121.33,121.48,121.26,121.48,9565
20110901|2011-08-08 11:30,8,121.47,121.47,121.23,121.3,5511
20110901|2011-08-08 12:00,8,121.3,121.39,121.26,121.3,2207
20110901|2011-08-08 12:30,8,121.3,121.35,121.27,121.33,1839
20110901|2011-08-08 13:00,8,121.32,121.42,121.22,121.38,3193
20110901|2011-08-08 13:30,8,121.38,121.49,121.38,121.48,2442
20110901|2011-08-08 14:00,8,121.47,121.5,121.29,121.33,1494
20110901|2011-08-08 14:30,8,121.32,121.44,121.3,121.43,727
20110901|2011-08-08 15:00,8,121.43,121.43,121.43,121.43,11
20110901|2011-08-09 01:00,9,121.23,121.4,121.09,121.25,19758
20110901|2011-08-09 01:30,9,121.25,121.25,120.89,120.96,16196
20110901|2011-08-09 02:00,9,120.96,121.12,120.82,121.07,36168
20110901|2011-08-09 02:30,9,121.08,121.29,121,121.15,42465
20110901|2011-08-09 03:00,9,121.15,121.27,121.01,121.18,33353
20110901|2011-08-09 03:30,9,121.18,121.34,121.08,121.12,39399
20110901|2011-08-09 04:00,9,121.13,121.23,121.1,121.15,21963
20110901|2011-08-09 04:30,9,121.17,121.19,120.97,121.1,32108
20110901|2011-08-09 05:00,9,121.11,121.17,121.02,121.03,19300
20110901|2011-08-09 05:30,9,121.02,121.06,120.93,120.99,24191
20110901|2011-08-09 06:00,9,120.99,121.01,120.83,120.91,21425
20110901|2011-08-09 06:30,9,120.91,120.98,120.81,120.9,26087
20110901|2011-08-09 07:00,9,120.91,120.93,120.8,120.85,27786
20110901|2011-08-09 07:30,9,120.85,120.9,120.8,120.89,18807
20110901|2011-08-09 08:00,9,120.89,120.98,120.71,120.74,36108
20110901|2011-08-09 08:30,9,120.74,121.06,120.73,120.82,42067
20110901|2011-08-09 09:00,9,120.82,120.88,120.76,120.8,31567
20110901|2011-08-09 09:30,9,120.8,120.83,120.58,120.64,38769
20110901|2011-08-09 10:00,9,120.63,120.78,120.63,120.71,18658
20110901|2011-08-09 10:30,9,120.7,120.74,120.69,120.74,10991
20110901|2011-08-09 11:00,9,120.72,120.81,120.69,120.78,5367
20110901|2011-08-09 11:30,9,120.78,120.89,120.77,120.88,3574
20110901|2011-08-09 12:00,9,120.89,120.92,120.81,120.86,2207
20110901|2011-08-09 12:30,9,120.86,120.9,120.85,120.89,695
20110901|2011-08-09 13:00,9,120.9,121.08,120.8,120.99,1664
20110901|2011-08-09 13:30,9,120.99,121.45,120.99,121.45,3562
20110901|2011-08-09 14:00,9,121.43,121.59,121.4,121.48,5859
20110901|2011-08-09 14:30,9,121.48,121.52,121.11,121.17,1417
20110901|2011-08-10 01:00,10,121.16,121.21,120.98,121.08,18116
20110901|2011-08-10 01:30,10,121.09,121.21,121.06,121.16,15906
20110901|2011-08-10 02:00,10,121.17,121.24,120.97,121.02,30093
20110901|2011-08-10 02:30,10,121.02,121.18,121.02,121.16,23008
20110901|2011-08-10 03:00,10,121.15,121.3,121.14,121.21,24401
20110901|2011-08-10 03:30,10,121.21,121.21,121.09,121.11,25977
20110901|2011-08-10 04:00,10,121.11,121.11,120.93,120.93,23796
20110901|2011-08-10 04:30,10,120.94,121.1,120.93,121.06,15289
20110901|2011-08-10 05:00,10,121.06,121.16,121.04,121.11,17252
20110901|2011-08-10 05:30,10,121.12,121.21,121.08,121.2,10956
20110901|2011-08-10 06:00,10,121.19,121.27,121.15,121.25,10943
20110901|2011-08-10 06:30,10,121.25,121.27,121.21,121.23,10163
20110901|2011-08-10 07:00,10,121.23,121.47,121.23,121.38,26277
20110901|2011-08-10 07:30,10,121.38,121.6,121.37,121.56,37085
20110901|2011-08-10 08:00,10,121.57,121.69,121.52,121.59,41385
20110901|2011-08-10 08:30,10,121.58,121.8,121.58,121.78,42377
20110901|2011-08-10 09:00,10,121.79,122.05,121.76,121.86,62906
20110901|2011-08-10 09:30,10,121.85,121.98,121.74,121.76,37718
20110901|2011-08-10 10:00,10,121.76,121.97,121.75,121.87,29732
20110901|2011-08-10 10:30,10,121.87,122.01,121.86,121.89,15054
20110901|2011-08-10 11:00,10,121.89,121.96,121.83,121.92,10683
20110901|2011-08-10 11:30,10,121.92,121.92,121.82,121.84,8440
20110901|2011-08-10 12:00,10,121.84,121.94,121.83,121.84,2270
20110901|2011-08-10 12:30,10,121.85,121.86,121.75,121.8,2044
20110901|2011-08-10 13:00,10,121.8,121.83,121.7,121.7,2786
20110901|2011-08-10 13:30,10,121.71,121.83,121.7,121.83,1361
20110901|2011-08-10 14:00,10,121.84,121.97,121.84,121.94,731
20110901|2011-08-10 14:30,10,121.94,121.99,121.94,121.98,327
20110901|2011-08-10 15:00,10,121.9,121.9,121.9,121.9,15
20110901|2011-08-11 01:00,11,121.53,121.82,121.52,121.67,16595
20110901|2011-08-11 01:30,11,121.66,121.75,121.56,121.7,14052
20110901|2011-08-11 02:00,11,121.7,122.09,121.68,122.01,41522
20110901|2011-08-11 02:30,11,122,122.01,121.76,121.86,25623
20110901|2011-08-11 03:00,11,121.86,121.93,121.81,121.86,25225
20110901|2011-08-11 03:30,11,121.86,121.87,121.72,121.75,19538
20110901|2011-08-11 04:00,11,121.75,121.79,121.62,121.69,24419
20110901|2011-08-11 04:30,11,121.7,121.87,121.57,121.86,41890
20110901|2011-08-11 05:00,11,121.86,121.99,121.73,121.77,35686
20110901|2011-08-11 05:30,11,121.78,121.83,121.61,121.66,25926
20110901|2011-08-11 06:00,11,121.67,121.81,121.65,121.81,20384
20110901|2011-08-11 06:30,11,121.81,122.05,121.76,121.93,39223
20110901|2011-08-11 07:00,11,121.92,121.98,121.83,121.85,30042
20110901|2011-08-11 07:30,11,121.85,121.93,121.48,121.61,45195
20110901|2011-08-11 08:00,11,121.61,121.61,121.31,121.41,57659
20110901|2011-08-11 08:30,11,121.4,121.6,121.3,121.47,52665
20110901|2011-08-11 09:00,11,121.47,121.64,121.43,121.48,33359
20110901|2011-08-11 09:30,11,121.47,121.47,121.08,121.22,50218
20110901|2011-08-11 10:00,11,121.23,121.39,121.21,121.26,27112
20110901|2011-08-11 10:30,11,121.26,121.35,121.16,121.21,19676
20110901|2011-08-11 11:00,11,121.21,121.3,121.2,121.27,8919
20110901|2011-08-11 11:30,11,121.27,121.28,121.21,121.26,2869
20110901|2011-08-11 12:00,11,121.26,121.26,121.1,121.22,3459
20110901|2011-08-11 12:30,11,121.23,121.29,121.19,121.2,865
20110901|2011-08-11 13:00,11,121.2,121.25,121.19,121.24,216
20110901|2011-08-11 13:30,11,121.24,121.26,121.2,121.21,179
20110901|2011-08-11 14:00,11,121.22,121.22,121.16,121.16,96
20110901|2011-08-11 14:30,11,121.15,121.33,121.13,121.31,553
20110901|2011-08-11 15:00,11,121.32,121.32,121.32,121.32,39
20110901|2011-08-12 01:00,12,121.45,121.45,121.23,121.3,8947
20110901|2011-08-12 01:30,12,121.31,121.45,121.31,121.38,9156
20110901|2011-08-12 02:00,12,121.39,121.61,121.39,121.53,30451
20110901|2011-08-12 02:30,12,121.53,121.57,121.32,121.41,20915
20110901|2011-08-12 03:00,12,121.41,121.42,121.31,121.35,20532
20110901|2011-08-12 03:30,12,121.34,121.41,121.27,121.36,15202
20110901|2011-08-12 04:00,12,121.37,121.37,121.11,121.14,23428
20110901|2011-08-12 04:30,12,121.15,121.34,121.14,121.27,22945
20110901|2011-08-12 05:00,12,121.27,121.29,121.23,121.29,16906
20110901|2011-08-12 05:30,12,121.29,121.3,121.19,121.24,18770
20110901|2011-08-12 06:00,12,121.24,121.24,121.04,121.11,18857
20110901|2011-08-12 06:30,12,121.1,121.17,121.07,121.1,16595
20110901|2011-08-12 07:00,12,121.11,121.22,121.1,121.17,15111
20110901|2011-08-12 07:30,12,121.17,121.18,121.03,121.18,25132
20110901|2011-08-12 08:00,12,121.18,121.23,121.11,121.16,16364
20110901|2011-08-12 08:30,12,121.16,121.18,121,121.08,26426
20110901|2011-08-12 09:00,12,121.09,121.34,121.07,121.22,52793
20110901|2011-08-12 09:30,12,121.21,121.34,121.2,121.24,35781
20110901|2011-08-12 10:00,12,121.25,121.27,121.17,121.2,13156
20110901|2011-08-12 10:30,12,121.2,121.22,121.14,121.21,9132
20110901|2011-08-12 11:00,12,121.2,121.24,121.18,121.21,3712
20110901|2011-08-12 11:30,12,121.21,121.26,121.2,121.25,2420
20110901|2011-08-12 12:00,12,121.24,121.31,121.23,121.3,1308
20110901|2011-08-12 12:30,12,121.31,121.32,121.23,121.29,646
20110901|2011-08-12 13:00,12,121.27,121.29,121.25,121.27,150
20110901|2011-08-12 13:30,12,121.26,121.3,121.25,121.3,172
20110901|2011-08-12 14:00,12,121.29,121.3,121.28,121.3,121
20110901|2011-08-12 14:30,12,121.28,121.35,121.28,121.29,224
20110901|2011-08-12 15:00,12,121.24,121.24,121.24,121.24,39
20110901|2011-08-15 01:00,15,121.18,121.28,121.17,121.18,8718
20110901|2011-08-15 01:30,15,121.17,121.17,121.02,121.09,8828
20110901|2011-08-15 02:00,15,121.1,121.22,121.05,121.21,10058
20110901|2011-08-15 02:30,15,121.21,121.21,121.04,121.11,15192
20110901|2011-08-15 03:00,15,121.11,121.12,121,121.07,14505
20110901|2011-08-15 03:30,15,121.07,121.17,121.05,121.08,16594
20110901|2011-08-15 04:00,15,121.08,121.13,121.03,121.11,11396
20110901|2011-08-15 04:30,15,121.12,121.15,121.1,121.15,14805
20110901|2011-08-15 05:00,15,121.14,121.27,121.13,121.21,15597
20110901|2011-08-15 05:30,15,121.2,121.24,121.14,121.16,7905
20110901|2011-08-15 06:00,15,121.16,121.24,121.16,121.22,10585
20110901|2011-08-15 06:30,15,121.22,121.24,121.14,121.17,8396
20110901|2011-08-15 07:00,15,121.17,121.32,121.16,121.31,12282
20110901|2011-08-15 07:30,15,121.31,121.36,121.24,121.32,15721
20110901|2011-08-15 08:00,15,121.33,121.33,121.23,121.29,9363
20110901|2011-08-15 08:30,15,121.28,121.28,121.16,121.24,16854
20110901|2011-08-15 09:00,15,121.23,121.26,121.17,121.21,11250
20110901|2011-08-15 09:30,15,121.21,121.32,121.2,121.29,13597
20110901|2011-08-15 10:00,15,121.28,121.32,121.23,121.27,8114
20110901|2011-08-15 10:30,15,121.28,121.3,121.23,121.28,4790
20110901|2011-08-15 11:00,15,121.27,121.28,121.24,121.25,1631
20110901|2011-08-15 11:30,15,121.25,121.26,121.21,121.24,1194
20110901|2011-08-15 12:00,15,121.24,121.24,121.18,121.18,813
20110901|2011-08-15 12:30,15,121.18,121.19,121.16,121.17,229
20110901|2011-08-15 13:00,15,121.18,121.18,121.17,121.17,246
20110901|2011-08-15 13:30,15,121.18,121.18,121.16,121.16,125
20110901|2011-08-15 14:00,15,121.16,121.16,121.13,121.14,145
20110901|2011-08-15 14:30,15,121.14,121.15,121.13,121.14,488
20110901|2011-08-15 15:00,15,121.14,121.14,121.14,121.14,48
20110901|2011-08-16 01:00,16,121.23,121.58,121.22,121.52,14666
20110901|2011-08-16 01:30,16,121.53,121.58,121.46,121.47,9836
20110901|2011-08-16 02:00,16,121.47,121.54,121.45,121.51,12732
20110901|2011-08-16 02:30,16,121.5,121.52,121.32,121.34,17810
20110901|2011-08-16 03:00,16,121.35,121.51,121.33,121.49,16658
20110901|2011-08-16 03:30,16,121.49,121.53,121.46,121.5,12980
20110901|2011-08-16 04:00,16,121.5,121.5,121.42,121.44,16507
20110901|2011-08-16 04:30,16,121.45,121.51,121.42,121.47,13336
20110901|2011-08-16 05:00,16,121.48,121.5,121.45,121.48,8704
20110901|2011-08-16 05:30,16,121.48,121.6,121.47,121.55,13294
20110901|2011-08-16 06:00,16,121.56,121.58,121.52,121.52,9512
20110901|2011-08-16 06:30,16,121.52,121.63,121.51,121.58,16245
20110901|2011-08-16 07:00,16,121.58,121.63,121.49,121.5,16749
20110901|2011-08-16 07:30,16,121.49,121.61,121.43,121.54,36580
20110901|2011-08-16 08:00,16,121.54,121.55,121.31,121.36,30253
20110901|2011-08-16 08:30,16,121.36,121.41,121.32,121.4,23644
20110901|2011-08-16 09:00,16,121.4,121.44,121.36,121.39,22599
20110901|2011-08-16 09:30,16,121.38,121.44,121.33,121.4,15858
20110901|2011-08-16 10:00,16,121.39,121.45,121.35,121.36,12235
20110901|2011-08-16 10:30,16,121.36,121.37,121.26,121.3,8747
20110901|2011-08-16 11:00,16,121.3,121.51,120.97,121.47,36644
20110901|2011-08-16 11:30,16,121.48,121.61,121.44,121.58,13736
20110901|2011-08-16 12:00,16,121.59,121.77,121.57,121.76,6419
20110901|2011-08-16 12:30,16,121.76,121.79,121.66,121.71,2983
20110901|2011-08-16 13:00,16,121.7,121.71,121.65,121.7,312
20110901|2011-08-16 13:30,16,121.69,121.72,121.69,121.71,213
20110901|2011-08-16 14:00,16,121.7,121.7,121.65,121.65,174
20110901|2011-08-16 14:30,16,121.65,121.67,121.58,121.58,364
20110901|2011-08-16 15:00,16,121.58,121.58,121.58,121.58,7
20110901|2011-08-17 01:00,17,121.64,121.69,121.57,121.63,11398
20110901|2011-08-17 01:30,17,121.63,121.64,121.56,121.61,9086
20110901|2011-08-17 02:00,17,121.6,121.74,121.58,121.6,25386
20110901|2011-08-17 02:30,17,121.6,121.61,121.53,121.57,15455
20110901|2011-08-17 03:00,17,121.57,121.63,121.54,121.58,13378
20110901|2011-08-17 03:30,17,121.59,121.65,121.55,121.57,16405
20110901|2011-08-17 04:00,17,121.57,121.65,121.54,121.62,25185
20110901|2011-08-17 04:30,17,121.62,121.64,121.55,121.63,18097
20110901|2011-08-17 05:00,17,121.64,121.64,121.56,121.58,14295
20110901|2011-08-17 05:30,17,121.59,121.61,121.5,121.54,17386
20110901|2011-08-17 06:00,17,121.54,121.54,121.45,121.5,19628
20110901|2011-08-17 06:30,17,121.5,121.58,121.49,121.49,14128
20110901|2011-08-17 07:00,17,121.5,121.55,121.46,121.54,12255
20110901|2011-08-17 07:30,17,121.53,121.62,121.49,121.59,19452
20110901|2011-08-17 08:00,17,121.59,121.69,121.55,121.67,22668
20110901|2011-08-17 08:30,17,121.66,121.67,121.56,121.59,23277
20110901|2011-08-17 09:00,17,121.59,121.62,121.56,121.57,38572
20110901|2011-08-17 09:30,17,121.58,121.81,121.58,121.78,41978
20110901|2011-08-17 10:00,17,121.78,121.79,121.68,121.76,17852
20110901|2011-08-17 10:30,17,121.77,121.97,121.75,121.94,18122
20110901|2011-08-17 11:00,17,121.94,121.96,121.86,121.86,10248
20110901|2011-08-17 11:30,17,121.86,121.92,121.84,121.91,2867
20110901|2011-08-17 12:00,17,121.91,121.92,121.88,121.88,1809
20110901|2011-08-17 12:30,17,121.87,121.91,121.86,121.9,415
20110901|2011-08-17 13:00,17,121.9,121.91,121.86,121.86,292
20110901|2011-08-17 13:30,17,121.87,121.9,121.86,121.88,128
20110901|2011-08-17 14:00,17,121.89,121.89,121.86,121.87,87
20110901|2011-08-17 14:30,17,121.86,121.88,121.84,121.86,533
20110901|2011-08-18 01:00,18,121.95,121.97,121.88,121.89,16458
20110901|2011-08-18 01:30,18,121.9,121.94,121.83,121.89,15908
20110901|2011-08-18 02:00,18,121.89,122.09,121.87,121.96,38168
20110901|2011-08-18 02:30,18,121.96,122.09,121.96,122.05,25013
20110901|2011-08-18 03:00,18,122.06,122.08,121.9,121.94,19085
20110901|2011-08-18 03:30,18,121.94,122.04,121.88,121.99,27067
20110901|2011-08-18 04:00,18,122,122.22,121.99,122.2,47932
20110901|2011-08-18 04:30,18,122.2,122.2,122.11,122.17,18620
20110901|2011-08-18 05:00,18,122.17,122.23,122.16,122.19,18938
20110901|2011-08-18 05:30,18,122.19,122.2,122.09,122.1,17870
20110901|2011-08-18 06:00,18,122.1,122.16,122.06,122.14,15030
20110901|2011-08-18 06:30,18,122.14,122.21,122.12,122.18,20859
20110901|2011-08-18 07:00,18,122.18,122.21,122.14,122.16,12048
20110901|2011-08-18 07:30,18,122.16,122.3,122.12,122.27,24650
20110901|2011-08-18 08:00,18,122.27,122.45,122.25,122.39,41681
20110901|2011-08-18 08:30,18,122.38,122.53,122.31,122.52,43390
20110901|2011-08-18 09:00,18,122.53,122.87,122.53,122.62,81825
20110901|2011-08-18 09:30,18,122.62,122.72,122.59,122.6,25861
20110901|2011-08-18 10:00,18,122.59,122.62,122.51,122.56,30980
20110901|2011-08-18 10:30,18,122.56,122.56,122.45,122.47,12093
20110901|2011-08-18 11:00,18,122.47,122.51,122.43,122.46,5559
20110901|2011-08-18 11:30,18,122.47,122.47,122.35,122.39,7552
20110901|2011-08-18 12:00,18,122.39,122.44,122.38,122.42,1230
20110901|2011-08-18 12:30,18,122.42,122.5,122.42,122.49,741
20110901|2011-08-18 13:00,18,122.49,122.49,122.39,122.39,239
20110901|2011-08-18 13:30,18,122.39,122.46,122.39,122.44,210
20110901|2011-08-18 14:00,18,122.45,122.48,122.45,122.47,346
20110901|2011-08-18 14:30,18,122.44,122.48,122.41,122.42,259
20110901|2011-08-18 15:00,18,122.4,122.4,122.4,122.4,19
20110901|2011-08-19 01:00,19,122.72,122.72,122.49,122.58,11302
20110901|2011-08-19 01:30,19,122.57,122.64,122.43,122.46,9970
20110901|2011-08-19 02:00,19,122.47,122.61,122.39,122.54,29582
20110901|2011-08-19 02:30,19,122.53,122.77,122.51,122.53,47010
20110901|2011-08-19 03:00,19,122.53,122.59,122.49,122.52,33499
20110901|2011-08-19 03:30,19,122.52,122.52,122.32,122.35,32774
20110901|2011-08-19 04:00,19,122.35,122.38,122.12,122.17,49461
20110901|2011-08-19 04:30,19,122.17,122.34,122.15,122.32,27526
20110901|2011-08-19 05:00,19,122.32,122.39,122.26,122.35,17789
20110901|2011-08-19 05:30,19,122.35,122.35,122.15,122.17,24844
20110901|2011-08-19 06:00,19,122.17,122.29,122.1,122.16,25160
20110901|2011-08-19 06:30,19,122.16,122.26,122.1,122.11,37542
20110901|2011-08-19 07:00,19,122.11,122.22,122.03,122.2,34909
20110901|2011-08-19 07:30,19,122.21,122.3,122.14,122.22,25146
20110901|2011-08-19 08:00,19,122.22,122.23,122.08,122.2,18203
20110901|2011-08-19 08:30,19,122.2,122.24,122.03,122.08,22376
20110901|2011-08-19 09:00,19,122.08,122.12,121.98,122.06,21632
20110901|2011-08-19 09:30,19,122.06,122.21,122.05,122.18,17323
20110901|2011-08-19 10:00,19,122.19,122.3,122.13,122.29,17916
20110901|2011-08-19 10:30,19,122.29,122.29,122.19,122.24,5905
20110901|2011-08-19 11:00,19,122.24,122.28,122.24,122.25,2950
20110901|2011-08-19 11:30,19,122.24,122.26,122.22,122.25,875
20110901|2011-08-19 12:00,19,122.24,122.25,122.19,122.21,1273
20110901|2011-08-19 12:30,19,122.21,122.23,122.19,122.19,459
20110901|2011-08-19 13:00,19,122.2,122.24,122.17,122.24,399
20110901|2011-08-19 13:30,19,122.25,122.26,122.21,122.21,205
20110901|2011-08-19 14:00,19,122.22,122.27,122.22,122.26,124
20110901|2011-08-19 14:30,19,122.25,122.29,122.24,122.25,95
20110901|2011-08-19 15:00,19,122.25,122.25,122.25,122.25,1
20110901|2011-08-22 01:00,22,122.21,122.44,122.21,122.41,9121
20110901|2011-08-22 01:30,22,122.41,122.5,122.36,122.43,7613
20110901|2011-08-22 02:00,22,122.42,122.42,122.16,122.27,20734
20110901|2011-08-22 02:30,22,122.26,122.27,122.05,122.08,24269
20110901|2011-08-22 03:00,22,122.09,122.15,122.04,122.05,14581
20110901|2011-08-22 03:30,22,122.05,122.13,122,122.01,15506
20110901|2011-08-22 04:00,22,122.01,122.08,121.96,122.07,22080
20110901|2011-08-22 04:30,22,122.07,122.09,122,122.03,18134
20110901|2011-08-22 05:00,22,122.03,122.05,121.9,121.95,22284
20110901|2011-08-22 05:30,22,121.96,122.03,121.94,121.94,13416
20110901|2011-08-22 06:00,22,121.94,121.95,121.85,121.87,13859
20110901|2011-08-22 06:30,22,121.88,121.93,121.86,121.88,10092
20110901|2011-08-22 07:00,22,121.88,121.95,121.85,121.93,13433
20110901|2011-08-22 07:30,22,121.94,121.95,121.88,121.91,10570
20110901|2011-08-22 08:00,22,121.91,121.93,121.84,121.86,14770
20110901|2011-08-22 08:30,22,121.84,121.92,121.83,121.89,17632
20110901|2011-08-22 09:00,22,121.9,122.02,121.89,121.98,18946
20110901|2011-08-22 09:30,22,121.99,122.11,121.97,122.1,22652
20110901|2011-08-22 10:00,22,122.1,122.23,122.07,122.2,23059
20110901|2011-08-22 10:30,22,122.19,122.29,122.19,122.27,10608
20110901|2011-08-22 11:00,22,122.26,122.29,122.2,122.24,8093
20110901|2011-08-22 11:30,22,122.24,122.26,122.21,122.24,2267
20110901|2011-08-22 12:00,22,122.24,122.29,122.24,122.27,2161
20110901|2011-08-22 12:30,22,122.27,122.3,122.25,122.25,1083
20110901|2011-08-22 13:00,22,122.25,122.27,122.23,122.25,1733
20110901|2011-08-22 13:30,22,122.26,122.29,122.26,122.27,92
20110901|2011-08-22 14:00,22,122.27,122.28,122.26,122.26,140
20110901|2011-08-22 14:30,22,122.26,122.3,122.24,122.26,947
20110901|2011-08-22 15:00,22,122.24,122.24,122.24,122.24,14
20110901|2011-08-23 01:00,23,122.14,122.29,122.13,122.22,11620
20110901|2011-08-23 01:30,23,122.22,122.37,122.22,122.23,8462
20110901|2011-08-23 02:00,23,122.23,122.25,122.08,122.09,21830
20110901|2011-08-23 02:30,23,122.09,122.09,121.98,121.98,23282
20110901|2011-08-23 03:00,23,121.97,122,121.88,121.95,23868
20110901|2011-08-23 03:30,23,121.96,122.04,121.93,122,19972
20110901|2011-08-23 04:00,23,122.01,122.17,121.92,122,29326
20110901|2011-08-23 04:30,23,121.99,122.01,121.93,121.96,13577
20110901|2011-08-23 05:00,23,121.95,122.04,121.92,121.99,11975
20110901|2011-08-23 05:30,23,122,122.1,121.98,122.08,8452
20110901|2011-08-23 06:00,23,122.07,122.07,122,122.04,6562
20110901|2011-08-23 06:30,23,122.04,122.14,122.03,122.12,9215
20110901|2011-08-23 07:00,23,122.12,122.12,122.03,122.09,11510
20110901|2011-08-23 07:30,23,122.08,122.19,122.07,122.14,20321
20110901|2011-08-23 08:00,23,122.15,122.2,122.06,122.19,21403
20110901|2011-08-23 08:30,23,122.2,122.33,122.17,122.29,33394
20110901|2011-08-23 09:00,23,122.3,122.33,122.19,122.27,20313
20110901|2011-08-23 09:30,23,122.26,122.27,122.17,122.25,17801
20110901|2011-08-23 10:00,23,122.24,122.26,122.17,122.17,10111
20110901|2011-08-23 10:30,23,122.17,122.19,122.12,122.12,6289
20110901|2011-08-23 11:00,23,122.12,122.18,122.12,122.16,3551
20110901|2011-08-23 11:30,23,122.16,122.19,122.12,122.12,2104
20110901|2011-08-23 12:00,23,122.12,122.17,122.11,122.13,1306
20110901|2011-08-23 12:30,23,122.13,122.2,122.13,122.16,699
20110901|2011-08-23 13:00,23,122.16,122.18,122.14,122.14,227
20110901|2011-08-23 13:30,23,122.14,122.14,122.1,122.13,777
20110901|2011-08-23 14:00,23,122.13,122.13,122.1,122.11,418
20110901|2011-08-23 14:30,23,122.12,122.14,122.11,122.11,235
20110901|2011-08-24 01:00,24,122.18,122.24,122.13,122.2,6242
20110901|2011-08-24 01:30,24,122.2,122.25,122.11,122.17,9613
20110901|2011-08-24 02:00,24,122.17,122.29,122.14,122.22,18931
20110901|2011-08-24 02:30,24,122.22,122.23,122.17,122.23,12310
20110901|2011-08-24 03:00,24,122.23,122.27,122.16,122.21,20992
20110901|2011-08-24 03:30,24,122.22,122.23,122.14,122.17,11267
20110901|2011-08-24 04:00,24,122.17,122.21,122.09,122.17,22014
20110901|2011-08-24 04:30,24,122.17,122.17,122.02,122.04,17455
20110901|2011-08-24 05:00,24,122.04,122.09,122,122.01,19009
20110901|2011-08-24 05:30,24,122,122.07,121.96,122.07,12815
20110901|2011-08-24 06:00,24,122.06,122.08,121.99,122.08,9284
20110901|2011-08-24 06:30,24,122.08,122.1,122.02,122.07,8003
20110901|2011-08-24 07:00,24,122.07,122.13,122.04,122.08,11570
20110901|2011-08-24 07:30,24,122.08,122.08,121.91,121.97,24581
20110901|2011-08-24 08:00,24,121.97,122.06,121.95,122.04,18437
20110901|2011-08-24 08:30,24,122.04,122.08,121.88,121.89,28565
20110901|2011-08-24 09:00,24,121.89,121.89,121.71,121.74,45667
20110901|2011-08-24 09:30,24,121.75,121.89,121.75,121.86,30551
20110901|2011-08-24 10:00,24,121.88,121.92,121.8,121.84,16118
20110901|2011-08-24 10:30,24,121.85,121.86,121.81,121.83,5919
20110901|2011-08-24 11:00,24,121.84,121.89,121.83,121.84,5536
20110901|2011-08-24 11:30,24,121.83,121.85,121.77,121.77,4229
20110901|2011-08-24 12:00,24,121.78,121.82,121.69,121.7,4429
20110901|2011-08-24 12:30,24,121.7,121.71,121.66,121.67,3519
20110901|2011-08-24 13:00,24,121.68,121.7,121.67,121.69,629
20110901|2011-08-24 13:30,24,121.69,121.7,121.69,121.7,428
20110901|2011-08-24 14:00,24,121.69,121.7,121.64,121.65,415
20110901|2011-08-24 14:30,24,121.66,121.68,121.63,121.66,454
20110901|2011-08-24 15:00,24,121.65,121.65,121.65,121.65,9
20110901|2011-08-25 01:00,25,121.78,121.78,121.67,121.69,9188
20110901|2011-08-25 01:30,25,121.68,121.68,121.54,121.61,16175
20110901|2011-08-25 02:00,25,121.6,121.6,121.41,121.47,34680
20110901|2011-08-25 02:30,25,121.47,121.6,121.4,121.59,31186
20110901|2011-08-25 03:00,25,121.59,121.72,121.57,121.71,18618
20110901|2011-08-25 03:30,25,121.71,121.72,121.58,121.63,22715
20110901|2011-08-25 04:00,25,121.64,121.77,121.63,121.73,20958
20110901|2011-08-25 04:30,25,121.73,121.79,121.72,121.77,20427
20110901|2011-08-25 05:00,25,121.77,121.77,121.68,121.69,14095
20110901|2011-08-25 05:30,25,121.69,121.73,121.65,121.67,9108
20110901|2011-08-25 06:00,25,121.67,121.73,121.65,121.7,6442
20110901|2011-08-25 06:30,25,121.7,121.71,121.63,121.7,8454
20110901|2011-08-25 07:00,25,121.71,121.79,121.7,121.74,13285
20110901|2011-08-25 07:30,25,121.74,121.86,121.72,121.8,24785
20110901|2011-08-25 08:00,25,121.8,121.88,121.71,121.75,28231
20110901|2011-08-25 08:30,25,121.76,122.03,121.73,121.99,39494
20110901|2011-08-25 09:00,25,121.99,122.24,121.99,122.16,56718
20110901|2011-08-25 09:30,25,122.16,122.23,122.1,122.12,23608
20110901|2011-08-25 10:00,25,122.12,122.18,122.09,122.13,16454
20110901|2011-08-25 10:30,25,122.14,122.2,122.13,122.15,8258
20110901|2011-08-25 11:00,25,122.15,122.21,122.12,122.2,4471
20110901|2011-08-25 11:30,25,122.2,122.24,122.16,122.19,5309
20110901|2011-08-25 12:00,25,122.19,122.21,122.16,122.16,1530
20110901|2011-08-25 12:30,25,122.17,122.18,122.14,122.15,333
20110901|2011-08-25 13:00,25,122.14,122.14,122.13,122.14,181
20110901|2011-08-25 13:30,25,122.14,122.17,122.13,122.14,182
20110901|2011-08-25 14:00,25,122.14,122.15,122.13,122.14,95
20110901|2011-08-25 14:30,25,122.13,122.19,122.13,122.13,218
20110901|2011-08-25 15:00,25,122.12,122.12,122.12,122.12,12
20110901|2011-08-26 01:00,26,122.08,122.17,122.05,122.1,7417
20110901|2011-08-26 01:30,26,122.11,122.2,122.03,122.11,5864
20110901|2011-08-26 02:00,26,122.12,122.21,122.07,122.18,14453
20110901|2011-08-26 02:30,26,122.19,122.23,122.1,122.15,16499
20110901|2011-08-26 03:00,26,122.16,122.2,122.05,122.05,18006
20110901|2011-08-26 03:30,26,122.06,122.13,122.06,122.13,9066
20110901|2011-08-26 04:00,26,122.14,122.14,122.01,122.03,13456
20110901|2011-08-26 04:30,26,122.02,122.1,122.02,122.1,12419
20110901|2011-08-26 05:00,26,122.1,122.1,122.01,122.09,11055
20110901|2011-08-26 05:30,26,122.1,122.21,122.09,122.18,12591
20110901|2011-08-26 06:00,26,122.18,122.22,122.12,122.2,9628
20110901|2011-08-26 06:30,26,122.2,122.36,122.2,122.34,20363
20110901|2011-08-26 07:00,26,122.34,122.4,122.31,122.35,19846
20110901|2011-08-26 07:30,26,122.36,122.45,122.29,122.42,23539
20110901|2011-08-26 08:00,26,122.42,122.45,122.34,122.4,19157
20110901|2011-08-26 08:30,26,122.4,122.47,122.38,122.46,24586
20110901|2011-08-26 09:00,26,122.46,122.67,122.35,122.45,48822
20110901|2011-08-26 09:30,26,122.45,122.54,122.25,122.34,37569
20110901|2011-08-26 10:00,26,122.33,122.36,122.19,122.26,21100
20110901|2011-08-26 10:30,26,122.27,122.28,122.18,122.19,8311
20110901|2011-08-26 11:00,26,122.18,122.22,122.14,122.2,4766
20110901|2011-08-26 11:30,26,122.2,122.27,122.18,122.23,2403
20110901|2011-08-26 12:00,26,122.22,122.27,122.18,122.21,806
20110901|2011-08-26 12:30,26,122.2,122.22,122.16,122.17,433
20110901|2011-08-26 13:00,26,122.18,122.22,122.17,122.2,234
20110901|2011-08-26 13:30,26,122.21,122.24,122.21,122.22,157
20110901|2011-08-26 14:00,26,122.22,122.22,122.15,122.22,232
20110901|2011-08-26 14:30,26,122.21,122.28,122.21,122.27,632
20110901|2011-08-26 15:00,26,122.27,122.27,122.27,122.27,12
20110901|2011-08-29 01:00,29,122.06,122.21,121.92,121.99,9239
20110901|2011-08-29 01:30,29,121.99,122.01,121.96,121.99,3588
20110901|2011-08-29 02:00,29,122,122.09,121.99,122.09,8015
20110901|2011-08-29 02:30,29,122.09,122.14,122,122.01,9435
20110901|2011-08-29 03:00,29,122.01,122.09,122,122.07,5087
20110901|2011-08-29 03:30,29,122.07,122.14,122.07,122.13,6260
20110901|2011-08-29 04:00,29,122.13,122.14,122.09,122.12,6995
20110901|2011-08-29 04:30,29,122.11,122.26,122.11,122.25,7801
20110901|2011-08-29 05:00,29,122.25,122.27,122.19,122.23,3984
20110901|2011-08-29 05:30,29,122.23,122.24,122.14,122.15,4418
20110901|2011-08-29 06:00,29,122.15,122.16,122.12,122.16,3122
20110901|2011-08-29 06:30,29,122.16,122.18,122.12,122.14,3585
20110901|2011-08-29 07:00,29,122.14,122.15,122.07,122.09,7364
20110901|2011-08-29 07:30,29,122.08,122.08,121.98,122,12462
20110901|2011-08-29 08:00,29,121.99,121.99,121.61,121.7,37089
20110901|2011-08-29 08:30,29,121.7,121.7,121.58,121.67,24506
20110901|2011-08-29 09:00,29,121.68,121.7,121.59,121.65,12762
20110901|2011-08-29 09:30,29,121.65,121.79,121.65,121.75,9195
20110901|2011-08-29 10:00,29,121.75,121.84,121.7,121.73,11574
20110901|2011-08-29 10:30,29,121.73,121.75,121.7,121.73,4260
20110901|2011-08-29 11:00,29,121.73,121.77,121.71,121.77,1601
20110901|2011-08-29 11:30,29,121.78,121.82,121.78,121.81,1718
20110901|2011-08-29 12:00,29,121.81,121.82,121.78,121.82,559
20110901|2011-08-29 12:30,29,121.82,121.84,121.82,121.82,266
20110901|2011-08-29 13:00,29,121.82,121.84,121.82,121.84,147
20110901|2011-08-29 13:30,29,121.83,121.84,121.74,121.74,144
20110901|2011-08-29 14:00,29,121.75,121.77,121.75,121.75,109
20110901|2011-08-29 14:30,29,121.76,121.79,121.75,121.75,195
20110901|2011-08-30 01:00,30,121.84,122.05,121.83,121.95,11952
20110901|2011-08-30 01:30,30,121.95,121.97,121.78,121.79,9821
20110901|2011-08-30 02:00,30,121.79,121.88,121.75,121.85,16386
20110901|2011-08-30 02:30,30,121.85,121.96,121.84,121.93,10874
20110901|2011-08-30 03:00,30,121.93,121.95,121.9,121.93,12636
20110901|2011-08-30 03:30,30,121.94,122.07,121.93,122.03,21493
20110901|2011-08-30 04:00,30,122.03,122.23,121.98,122.19,39115
20110901|2011-08-30 04:30,30,122.19,122.22,122.06,122.12,20169
20110901|2011-08-30 05:00,30,122.12,122.2,122.1,122.11,15362
20110901|2011-08-30 05:30,30,122.1,122.17,122.09,122.11,10942
20110901|2011-08-30 06:00,30,122.13,122.23,122.09,122.17,13947
20110901|2011-08-30 06:30,30,122.17,122.21,122.15,122.17,10460
20110901|2011-08-30 07:00,30,122.17,122.29,122.16,122.28,25197
20110901|2011-08-30 07:30,30,122.28,122.29,122.16,122.23,32168
20110901|2011-08-30 08:00,30,122.22,122.25,122.19,122.2,17515
20110901|2011-08-30 08:30,30,122.2,122.27,122.16,122.24,26784
20110901|2011-08-30 09:00,30,122.25,122.43,122.25,122.29,50923
20110901|2011-08-30 09:30,30,122.3,122.31,122.23,122.26,18413
20110901|2011-08-30 10:00,30,122.26,122.3,122.21,122.28,12933
20110901|2011-08-30 10:30,30,122.28,122.3,122.24,122.28,6107
20110901|2011-08-30 11:00,30,122.28,122.33,122.27,122.3,3427
20110901|2011-08-30 11:30,30,122.29,122.3,122.24,122.28,3035
20110901|2011-08-30 12:00,30,122.28,122.29,122.26,122.28,357
20110901|2011-08-30 12:30,30,122.28,122.3,122.26,122.29,489
20110901|2011-08-30 13:00,30,122.28,122.3,122.2,122.22,1122
20110901|2011-08-30 13:30,30,122.22,122.26,122.21,122.23,308
20110901|2011-08-30 14:00,30,122.23,122.24,122.21,122.22,269
20110901|2011-08-30 14:30,30,122.21,122.21,122.17,122.18,1767
20110901|2011-08-30 15:00,30,122.16,122.16,122.16,122.16,20
20110901|2011-08-31 01:00,31,122.15,122.22,122.15,122.18,11074
20110901|2011-08-31 01:30,31,122.17,122.19,122.12,122.18,5514
20110901|2011-08-31 02:00,31,122.17,122.22,122.08,122.17,17309
20110901|2011-08-31 02:30,31,122.16,122.18,122.04,122.07,14398
20110901|2011-08-31 03:00,31,122.06,122.09,122.01,122.07,18207
20110901|2011-08-31 03:30,31,122.07,122.12,122.01,122.06,18799
20110901|2011-08-31 04:00,31,122.07,122.11,122.05,122.07,15504
20110901|2011-08-31 04:30,31,122.07,122.13,122.05,122.11,20590
20110901|2011-08-31 05:00,31,122.12,122.22,122.1,122.2,16325
20110901|2011-08-31 05:30,31,122.21,122.23,122.14,122.16,11662
20110901|2011-08-31 06:00,31,122.16,122.21,122.15,122.2,7537
20110901|2011-08-31 06:30,31,122.19,122.19,122.14,122.15,11437
20110901|2011-08-31 07:00,31,122.15,122.21,122.12,122.15,21850
20110901|2011-08-31 07:30,31,122.15,122.28,122.14,122.23,25497
20110901|2011-08-31 08:00,31,122.23,122.31,122.2,122.21,65962
20110901|2011-08-31 08:30,31,122.21,122.23,121.98,122.04,53419
20110901|2011-08-31 09:00,31,122.05,122.05,121.96,121.99,37754
20110901|2011-08-31 09:30,31,121.99,122.02,121.89,122,43684
20110901|2011-08-31 10:00,31,122.01,122.01,121.71,121.76,67674
20110901|2011-08-31 10:30,31,121.76,121.79,121.73,121.78,23585
20110901|2011-08-31 11:00,31,121.78,121.78,121.65,121.7,12043
20110901|2011-08-31 11:30,31,121.71,121.73,121.63,121.66,6203
20110901|2011-08-31 12:00,31,121.65,121.7,121.65,121.69,1277
20110901|2011-08-31 12:30,31,121.69,121.74,121.69,121.74,1483
20110901|2011-08-31 13:00,31,121.73,121.73,121.68,121.71,1260
20110901|2011-08-31 13:30,31,121.71,121.75,121.71,121.74,915
20110901|2011-08-31 14:00,31,121.74,121.75,121.7,121.71,795
20110901|2011-08-31 14:30,31,121.71,121.72,121.68,121.71,772
20110901|2011-08-31 15:00,31,121.71,121.71,121.71,121.71,2
20110901|2011-09-01 01:00,1,121.65,121.72,121.62,121.7,16160
20110901|2011-09-01 01:30,1,121.69,121.72,121.61,121.64,15178
20110901|2011-09-01 02:00,1,121.64,121.83,121.61,121.81,60152
20110901|2011-09-01 02:30,1,121.82,121.9,121.78,121.86,57768
20110901|2011-09-01 03:00,1,121.87,122.04,121.85,121.98,98958
20110901|2011-09-01 03:30,1,121.98,122.02,121.92,121.93,97926
20110901|2011-09-01 04:00,1,121.94,122.08,121.91,122.05,86878
20110901|2011-09-01 04:30,1,122.06,122.07,121.98,122.05,34088
20110901|2011-09-01 05:00,1,122.05,122.12,122,122.12,31952
20110901|2011-09-01 05:30,1,122.11,122.16,122.09,122.12,37364
20110901|2011-09-01 06:00,1,122.13,122.21,122.12,122.17,40196
20110901|2011-09-01 06:30,1,122.16,122.23,122.13,122.21,25650
20110901|2011-09-01 07:00,1,122.21,122.25,122.17,122.22,32090
20110901|2011-09-01 07:30,1,122.21,122.24,122.08,122.13,46980
20110901|2011-09-01 08:00,1,122.14,122.19,122.11,122.13,28000
20110901|2011-09-01 08:30,1,122.13,122.19,122.09,122.17,37490
20110901|2011-09-01 09:00,1,122.17,122.17,121.89,121.96,133906
20110901|2011-09-01 09:30,1,121.96,122.12,121.96,122.09,113832
20110901|2011-09-01 10:00,1,122.09,122.22,122.08,122.16,28347
20110901|2011-09-01 10:30,1,122.15,122.25,122.15,122.22,10287
20110901|2011-09-01 11:00,1,122.22,122.3,122.21,122.25,6423
20110901|2011-09-01 11:30,1,122.24,122.27,122.22,122.26,2344
20110901|2011-09-01 12:00,1,122.27,122.28,122.25,122.26,555
20110901|2011-09-01 12:30,1,122.27,122.29,122.26,122.29,379
20110901|2011-09-01 13:00,1,122.29,122.31,122.29,122.3,1548
20110901|2011-09-01 13:30,1,122.3,122.31,122.3,122.31,497
20110901|2011-09-01 14:00,1,122.32,122.33,122.3,122.32,417
20110901|2011-09-01 14:30,1,122.33,122.34,122.31,122.32,969
20110901|2011-09-01 15:00,1,122.31,122.31,122.31,122.31,2
20110901|2011-09-02 01:00,2,122.33,122.42,122.33,122.37,9614
20110901|2011-09-02 01:30,2,122.38,122.44,122.35,122.41,9723
20110901|2011-09-02 02:00,2,122.41,122.54,122.4,122.54,24634
20110901|2011-09-02 02:30,2,122.53,122.66,122.5,122.55,23830
20110901|2011-09-02 03:00,2,122.56,122.57,122.5,122.53,19069
20110901|2011-09-02 03:30,2,122.53,122.54,122.44,122.51,19457
20110901|2011-09-02 04:00,2,122.51,122.57,122.47,122.54,17465
20110901|2011-09-02 04:30,2,122.53,122.61,122.53,122.58,13666
20110901|2011-09-02 05:00,2,122.59,122.71,122.55,122.64,28047
20110901|2011-09-02 05:30,2,122.65,122.7,122.63,122.67,15664
20110901|2011-09-02 06:00,2,122.67,122.69,122.6,122.64,12326
20110901|2011-09-02 06:30,2,122.63,122.68,122.61,122.66,17008
20110901|2011-09-02 07:00,2,122.67,122.73,122.64,122.65,15558
20110901|2011-09-02 07:30,2,122.62,122.99,122.61,122.83,66543
20110901|2011-09-02 08:00,2,122.82,122.93,122.82,122.93,24634
20110901|2011-09-02 08:30,2,122.92,123.05,122.89,122.95,38703
20110901|2011-09-02 09:00,2,122.96,123,122.89,122.98,23036
20110901|2011-09-02 09:30,2,122.98,123.05,122.94,122.96,18826
20110901|2011-09-02 10:00,2,122.96,122.98,122.87,122.96,18462
20110901|2011-09-02 10:30,2,122.96,123.07,122.95,123.03,10998
20110901|2011-09-02 11:00,2,123.03,123.05,123,123.01,2915
20110901|2011-09-02 11:30,2,123.01,123.01,122.94,122.94,1978
20110901|2011-09-02 12:00,2,122.95,123.01,122.93,123.01,606
20110901|2011-09-02 12:30,2,123,123.02,122.98,123,366
20110901|2011-09-02 13:00,2,123.01,123.04,123.01,123.03,844
20110901|2011-09-02 13:30,2,123.04,123.04,123.01,123.03,526
20110901|2011-09-02 14:00,2,123.02,123.04,123.01,123.01,796
20110901|2011-09-02 14:30,2,123,123,122.96,122.97,637
20110901|2011-09-05 01:00,5,123.04,123.15,123,123.14,21915
20110901|2011-09-05 01:30,5,123.14,123.24,123.12,123.22,17200
20110901|2011-09-05 02:00,5,123.22,123.4,123.21,123.29,33586
20110901|2011-09-05 02:30,5,123.28,123.28,123.2,123.24,16147
20110901|2011-09-05 03:00,5,123.24,123.35,123.22,123.32,15773
20110901|2011-09-05 03:30,5,123.32,123.39,123.28,123.36,20885
20110901|2011-09-05 04:00,5,123.36,123.36,123.27,123.31,15406
20110901|2011-09-05 04:30,5,123.32,123.39,123.31,123.38,12360
20110901|2011-09-05 05:00,5,123.37,123.48,123.36,123.42,16159
20110901|2011-09-05 05:30,5,123.42,123.54,123.39,123.51,25785
20110901|2011-09-05 06:00,5,123.52,123.58,123.47,123.54,17689
20110901|2011-09-05 06:30,5,123.54,123.59,123.52,123.54,13768
20110901|2011-09-05 07:00,5,123.54,123.55,123.45,123.48,18037
20110901|2011-09-05 07:30,5,123.48,123.57,123.47,123.5,13586
20110901|2011-09-05 08:00,5,123.5,123.55,123.42,123.53,14233
20110901|2011-09-05 08:30,5,123.53,123.69,123.51,123.66,18659
20110901|2011-09-05 09:00,5,123.65,123.73,123.6,123.69,17952
20110901|2011-09-05 09:30,5,123.68,123.71,123.62,123.64,15118
20110901|2011-09-05 10:00,5,123.64,123.67,123.6,123.63,12479
20110901|2011-09-05 10:30,5,123.63,123.76,123.63,123.74,9133
20110901|2011-09-05 11:00,5,123.74,123.8,123.73,123.79,2691
20110901|2011-09-05 11:30,5,123.79,123.81,123.72,123.73,3161
20110901|2011-09-05 12:00,5,123.72,123.79,123.72,123.79,232
20110901|2011-09-05 12:30,5,123.77,123.83,123.76,123.76,175
20110901|2011-09-05 13:00,5,123.79,123.8,123.78,123.79,26
20110901|2011-09-05 13:30,5,123.79,123.8,123.79,123.79,55
20110901|2011-09-05 14:00,5,123.79,123.81,123.78,123.79,28
20110901|2011-09-05 14:30,5,123.8,123.81,123.78,123.81,52
20110901|2011-09-05 15:00,5,123.81,123.81,123.81,123.81,13
20110901|2011-09-06 01:00,6,123.68,123.74,123.63,123.73,19677
20110901|2011-09-06 01:30,6,123.73,123.74,123.59,123.61,10058
20110901|2011-09-06 02:00,6,123.61,123.61,123.47,123.58,23097
20110901|2011-09-06 02:30,6,123.59,123.61,123.5,123.53,26440
20110901|2011-09-06 03:00,6,123.53,123.65,123.35,123.6,52110
20110901|2011-09-06 03:30,6,123.6,123.61,123.38,123.38,31408
20110901|2011-09-06 04:00,6,123.38,123.42,123.25,123.27,37963
20110901|2011-09-06 04:30,6,123.27,123.48,123.25,123.46,24952
20110901|2011-09-06 05:00,6,123.46,123.5,123.34,123.35,21003
20110901|2011-09-06 05:30,6,123.36,123.38,123.28,123.31,12578
20110901|2011-09-06 06:00,6,123.31,123.45,123.28,123.41,15669
20110901|2011-09-06 06:30,6,123.41,123.54,123.39,123.54,11792
20110901|2011-09-06 07:00,6,123.54,123.75,123.5,123.73,29703
20110901|2011-09-06 07:30,6,123.73,123.82,123.68,123.76,36354
20110901|2011-09-06 08:00,6,123.76,123.77,123.66,123.71,17683
20110901|2011-09-06 08:30,6,123.71,123.73,123.63,123.71,22524
20110901|2011-09-06 09:00,6,123.71,123.77,123.61,123.71,31784
20110901|2011-09-06 09:30,6,123.72,123.75,123.66,123.69,19507
20110901|2011-09-06 10:00,6,123.69,123.73,123.66,123.67,14650
20110901|2011-09-06 10:30,6,123.67,123.7,123.63,123.65,7093
20110901|2011-09-06 11:00,6,123.64,123.65,123.53,123.53,6026
20110901|2011-09-06 11:30,6,123.54,123.58,123.53,123.57,6081
20110901|2011-09-06 12:00,6,123.57,123.59,123.53,123.54,796
20110901|2011-09-06 12:30,6,123.54,123.56,123.5,123.5,400
20110901|2011-09-06 13:00,6,123.51,123.51,123.45,123.45,367
20110901|2011-09-06 13:30,6,123.45,123.46,123.38,123.38,787
20110901|2011-09-06 14:00,6,123.39,123.4,123.38,123.39,656
20110901|2011-09-06 14:30,6,123.38,123.39,123.34,123.37,351
20110901|2011-09-07 01:00,7,123.25,123.36,123.22,123.22,14852
20110901|2011-09-07 01:30,7,123.22,123.39,123.21,123.28,7086
20110901|2011-09-07 02:00,7,123.28,123.47,123.23,123.36,12007
20110901|2011-09-07 02:30,7,123.38,123.4,123.32,123.37,4463
20110901|2011-09-07 03:00,7,123.37,123.37,123.14,123.31,11885
20110901|2011-09-07 03:30,7,123.31,123.33,123.22,123.3,6237
20110901|2011-09-07 04:00,7,123.3,123.38,123.25,123.35,6200
20110901|2011-09-07 04:30,7,123.35,123.5,123.34,123.45,3823
20110901|2011-09-07 05:00,7,123.44,123.51,123.38,123.45,11294
20110901|2011-09-07 05:30,7,123.45,123.5,123.42,123.45,2465
20110901|2011-09-07 06:00,7,123.44,123.48,123.41,123.41,2798
20110901|2011-09-07 06:30,7,123.41,123.47,123.37,123.45,4654
20110901|2011-09-07 07:00,7,123.45,123.58,123.44,123.52,2519
20110901|2011-09-07 07:30,7,123.52,123.56,123.46,123.46,3008
20110901|2011-09-07 08:00,7,123.46,123.51,123.41,123.46,3134
20110901|2011-09-07 08:30,7,123.46,123.49,123.29,123.31,4034
20110901|2011-09-07 09:00,7,123.31,123.37,123.29,123.32,6541
20110901|2011-09-07 09:30,7,123.34,123.41,123.31,123.36,4959
20110901|2011-09-07 10:00,7,123.36,123.38,123.29,123.37,4764
20110901|2011-09-07 10:30,7,123.38,123.46,123.37,123.4,1872
20110901|2011-09-07 11:00,7,123.38,123.43,123.38,123.41,315
20110901|2011-09-07 11:30,7,123.42,123.43,123.4,123.41,55
20110901|2011-09-07 12:00,7,123.4,123.43,123.39,123.4,605
20110901|2011-09-07 12:30,7,123.38,123.42,123.38,123.42,87
20110901|2011-09-07 13:00,7,123.4,123.42,123.38,123.41,20
20110901|2011-09-07 13:30,7,123.37,123.39,123.37,123.38,26
20110901|2011-09-07 14:00,7,123.38,123.4,123.37,123.39,28
20110901|2011-09-07 14:30,7,123.37,123.41,123.36,123.41,32
20110901|2011-09-08 01:00,8,123.63,123.63,123.39,123.53,2631
20110901|2011-09-08 01:30,8,123.48,123.54,123.39,123.39,652
20110901|2011-09-08 02:00,8,123.39,123.42,123.32,123.42,483
20110901|2011-09-08 02:30,8,123.42,123.5,123.42,123.45,442
20110901|2011-09-08 03:00,8,123.44,123.47,123.41,123.43,104
20110901|2011-09-08 03:30,8,123.42,123.42,123.4,123.4,348
20110901|2011-09-08 04:00,8,123.4,123.41,123.37,123.37,389
20110901|2011-09-08 04:30,8,123.37,123.38,123.34,123.38,496
20110901|2011-09-08 05:00,8,123.37,123.43,123.37,123.43,469
20111201|2011-06-08 03:00,8,114.98,114.98,114.98,114.98,200
20111201|2011-06-08 03:30,8,114.98,114.98,114.98,114.98,381
20111201|2011-06-10 13:00,10,116.15,116.15,116.15,116.15,1
20111201|2011-06-15 10:30,15,116.19,116.19,116.19,116.19,28
20111201|2011-06-15 11:00,15,116.23,116.23,116.23,116.23,1
20111201|2011-06-17 09:00,17,116.2,116.2,116.2,116.2,3
20111201|2011-06-21 10:00,21,116.11,116.11,116.11,116.11,20
20111201|2011-06-22 02:00,22,115.99,116.03,115.99,116.03,64
20111201|2011-06-22 02:30,22,116.13,116.14,116.13,116.14,48
20111201|2011-06-22 05:30,22,116.3,116.3,116.3,116.3,20
20111201|2011-06-22 09:00,22,116.27,116.27,116.27,116.27,20
20111201|2011-06-23 07:30,23,116.8,116.8,116.8,116.8,40
20111201|2011-06-23 08:30,23,116.77,116.77,116.77,116.77,2
20111201|2011-06-24 04:00,24,116.76,116.76,116.76,116.76,40
20111201|2011-06-24 07:30,24,116.84,116.84,116.84,116.84,20
20111201|2011-06-24 11:00,24,116.99,116.99,116.99,116.99,13
20111201|2011-06-27 08:30,27,116.85,116.85,116.85,116.85,2
20111201|2011-06-27 09:30,27,116.91,116.91,116.91,116.91,1
20111201|2011-06-28 01:00,28,116.05,116.05,116.05,116.05,14
20111201|2011-06-28 02:30,28,116.77,116.77,116.77,116.77,2
20111201|2011-06-28 03:00,28,116.79,116.79,116.79,116.79,18
20111201|2011-06-28 07:30,28,116.66,116.66,116.65,116.65,2
20111201|2011-06-28 10:00,28,116.54,116.54,116.54,116.54,1
20111201|2011-06-28 12:30,28,116.33,116.33,116.33,116.33,2
20111201|2011-07-08 07:30,8,116.7,116.7,116.7,116.7,1
20111201|2011-07-11 01:00,11,116.81,116.81,116.81,116.81,2
20111201|2011-07-11 06:30,11,117.45,117.45,117.45,117.45,20
20111201|2011-07-21 08:00,21,116.8,116.8,116.8,116.8,22
20111201|2011-07-28 13:00,28,118.05,118.09,117.99,118.05,146
20111201|2011-08-02 07:00,2,119.47,119.47,119.47,119.47,7
20111201|2011-08-03 08:00,3,119.15,119.15,119.15,119.15,20
20111201|2011-08-03 09:00,3,119.31,119.31,119.31,119.31,10
20111201|2011-08-03 10:30,3,119.33,119.33,119.33,119.33,1
20111201|2011-08-03 11:30,3,119.38,119.38,119.32,119.32,2
20111201|2011-08-04 01:30,4,119,119,119,119,2
20111201|2011-08-04 14:00,4,120.21,120.21,120.21,120.21,1
20111201|2011-08-05 01:30,5,120.19,120.19,120.19,120.19,6
20111201|2011-08-05 02:30,5,119.86,119.86,119.86,119.86,3
20111201|2011-08-05 11:00,5,119.92,119.92,119.92,119.92,1
20111201|2011-08-08 08:00,8,119.77,119.78,119.77,119.77,46
20111201|2011-08-08 09:00,8,119.92,120.05,119.92,120.05,3
20111201|2011-08-08 10:00,8,120.15,120.15,120.15,120.15,2
20111201|2011-08-08 10:30,8,120.15,120.15,120.15,120.15,8
20111201|2011-08-09 01:30,9,119.88,119.88,119.88,119.88,2
20111201|2011-08-09 02:00,9,119.93,119.93,119.88,119.88,11
20111201|2011-08-09 03:00,9,120.03,120.03,120.03,120.03,1
20111201|2011-08-09 09:30,9,119.75,119.75,119.75,119.75,1
20111201|2011-08-09 14:00,9,120.44,120.44,120.44,120.44,1
20111201|2011-08-09 14:30,9,120.41,120.41,120.41,120.41,1
20111201|2011-08-10 01:30,10,119.86,119.86,119.86,119.86,6
20111201|2011-08-10 05:30,10,120,120,120,120,20
20111201|2011-08-10 08:00,10,120.46,120.46,120.46,120.46,5
20111201|2011-08-11 06:00,11,120.5,120.5,120.5,120.5,2
20111201|2011-08-11 08:00,11,120.38,120.38,120.38,120.38,1
20111201|2011-08-11 09:00,11,120.5,120.5,120.38,120.38,2
20111201|2011-08-11 10:00,11,120.23,120.23,120.23,120.23,1
20111201|2011-08-15 05:00,15,120.14,120.15,120.14,120.15,15
20111201|2011-08-15 09:00,15,120.16,120.16,120.16,120.16,1
20111201|2011-08-16 02:00,16,120.44,120.44,120.4,120.4,11
20111201|2011-08-16 11:30,16,120.5,120.5,120.47,120.47,5
20111201|2011-08-16 12:30,16,120.73,120.73,120.73,120.73,1
20111201|2011-08-16 13:00,16,120.65,120.65,120.65,120.65,1
20111201|2011-08-17 03:00,17,120.48,120.48,120.47,120.47,50
20111201|2011-08-17 06:00,17,120.41,120.41,120.41,120.41,1
20111201|2011-08-18 05:00,18,121.12,121.12,121.12,121.12,14
20111201|2011-08-18 07:30,18,121.16,121.16,121.16,121.16,5
20111201|2011-08-18 08:30,18,121.35,121.35,121.35,121.35,2
20111201|2011-08-18 09:00,18,121.74,121.74,121.74,121.74,5
20111201|2011-08-18 11:00,18,121.45,121.45,121.45,121.45,1
20111201|2011-08-19 02:30,19,121.55,121.6,121.55,121.6,71
20111201|2011-08-19 05:00,19,121.25,121.25,121.25,121.25,1
20111201|2011-08-19 06:00,19,121.19,121.19,121.14,121.14,4
20111201|2011-08-19 07:00,19,121.15,121.15,121.15,121.15,2
20111201|2011-08-19 08:30,19,121.15,121.15,121.15,121.15,1
20111201|2011-08-19 09:30,19,121.08,121.08,121.08,121.08,3
20111201|2011-08-19 11:30,19,121.16,121.2,121.16,121.2,9
20111201|2011-08-22 01:00,22,121.36,121.36,121.36,121.36,2
20111201|2011-08-22 02:00,22,121.23,121.31,121.23,121.31,46
20111201|2011-08-22 03:00,22,121.04,121.04,121.01,121.01,2
20111201|2011-08-22 04:30,22,121.03,121.03,121.03,121.03,45
20111201|2011-08-22 05:00,22,120.98,120.98,120.98,120.98,40
20111201|2011-08-22 06:30,22,120.87,120.87,120.87,120.87,16
20111201|2011-08-22 07:30,22,120.87,120.87,120.87,120.87,15
20111201|2011-08-22 09:00,22,120.94,120.94,120.94,120.94,2
20111201|2011-08-23 02:00,23,121.09,121.09,121.09,121.09,2
20111201|2011-08-23 02:30,23,121,121,121,121,2
20111201|2011-08-23 08:30,23,121.25,121.25,121.25,121.25,3
20111201|2011-08-23 11:00,23,121.12,121.12,121.12,121.12,20
20111201|2011-08-24 01:00,24,121.24,121.24,121.24,121.24,1
20111201|2011-08-24 04:00,24,121.12,121.12,121.12,121.12,40
20111201|2011-08-24 05:30,24,121,121,121,121,46
20111201|2011-08-24 08:30,24,120.94,120.94,120.94,120.94,1
20111201|2011-08-24 09:00,24,120.74,120.76,120.74,120.76,226
20111201|2011-08-24 09:30,24,120.78,120.78,120.78,120.78,25
20111201|2011-08-24 10:00,24,120.89,120.89,120.89,120.89,1
20111201|2011-08-25 01:30,25,120.6,120.6,120.6,120.6,5
20111201|2011-08-25 02:00,25,120.56,120.56,120.56,120.56,4
20111201|2011-08-25 02:30,25,120.43,120.55,120.43,120.55,110
20111201|2011-08-25 03:00,25,120.55,120.55,120.55,120.55,10
20111201|2011-08-25 04:30,25,120.71,120.72,120.71,120.72,35
20111201|2011-08-25 07:30,25,120.81,120.81,120.81,120.81,5
20111201|2011-08-25 08:00,25,120.81,120.81,120.81,120.81,1
20111201|2011-08-25 09:00,25,121.1,121.1,121.1,121.1,30
20111201|2011-08-25 10:30,25,121.14,121.14,121.14,121.14,1
20111201|2011-08-25 11:30,25,121.18,121.18,121.18,121.18,2
20111201|2011-08-26 01:30,26,121.02,121.03,121.02,121.03,3
20111201|2011-08-26 02:00,26,121.11,121.15,121.11,121.15,10
20111201|2011-08-26 03:30,26,121.08,121.08,121.06,121.07,300
20111201|2011-08-26 04:30,26,121.06,121.06,121.06,121.06,2
20111201|2011-08-26 05:00,26,121.05,121.05,121.05,121.05,1
20111201|2011-08-26 06:00,26,121.13,121.13,121.13,121.13,1
20111201|2011-08-26 06:30,26,121.34,121.34,121.34,121.34,2
20111201|2011-08-26 07:00,26,121.33,121.33,121.32,121.32,308
20111201|2011-08-26 09:00,26,121.5,121.5,121.5,121.5,1
20111201|2011-08-26 09:30,26,121.27,121.27,121.27,121.27,8
20111201|2011-08-29 02:00,29,121,121.02,121,121.02,20
20111201|2011-08-29 03:00,29,121,121.01,121,121.01,3
20111201|2011-08-29 04:00,29,121.06,121.08,121.06,121.08,99
20111201|2011-08-29 05:00,29,121.17,121.18,121.17,121.18,26
20111201|2011-08-29 05:30,29,121.17,121.17,121.16,121.16,10
20111201|2011-08-29 06:00,29,121.1,121.12,121.08,121.12,38
20111201|2011-08-29 06:30,29,121.08,121.11,121.08,121.11,63
20111201|2011-08-29 07:00,29,121.05,121.06,121.05,121.06,171
20111201|2011-08-29 08:00,29,120.76,120.76,120.6,120.6,201
20111201|2011-08-29 08:30,29,120.66,120.67,120.62,120.62,42
20111201|2011-08-29 09:30,29,120.69,120.72,120.69,120.71,4
20111201|2011-08-29 10:00,29,120.68,120.68,120.68,120.68,2
20111201|2011-08-29 10:30,29,120.67,120.68,120.67,120.68,2
20111201|2011-08-29 13:30,29,120.78,120.8,120.73,120.73,3
20111201|2011-08-30 01:00,30,120.86,120.96,120.86,120.95,79
20111201|2011-08-30 01:30,30,120.9,120.9,120.81,120.81,2
20111201|2011-08-30 02:00,30,120.73,120.81,120.73,120.81,18
20111201|2011-08-30 02:30,30,120.82,120.86,120.8,120.86,68
20111201|2011-08-30 03:00,30,120.87,120.89,120.86,120.89,225
20111201|2011-08-30 03:30,30,120.91,120.91,120.91,120.91,5
20111201|2011-08-30 04:00,30,120.96,121.14,120.92,121.14,222
20111201|2011-08-30 04:30,30,121.01,121.02,121,121.02,201
20111201|2011-08-30 05:00,30,121.11,121.12,121.05,121.05,52
20111201|2011-08-30 05:30,30,121.1,121.1,121.1,121.1,2
20111201|2011-08-30 06:00,30,121.1,121.14,121.1,121.14,81
20111201|2011-08-30 06:30,30,121.14,121.14,121.14,121.14,1
20111201|2011-08-30 07:00,30,121.18,121.23,121.18,121.18,153
20111201|2011-08-30 08:00,30,121.16,121.18,121.16,121.17,12
20111201|2011-08-30 08:30,30,121.13,121.16,121.12,121.14,31
20111201|2011-08-30 09:00,30,121.3,121.3,121.29,121.29,2
20111201|2011-08-30 09:30,30,121.2,121.2,121.2,121.2,21
20111201|2011-08-30 10:00,30,121.21,121.21,121.21,121.21,1
20111201|2011-08-30 11:00,30,121.24,121.24,121.24,121.24,50
20111201|2011-08-30 11:30,30,121.2,121.2,121.2,121.2,27
20111201|2011-08-30 12:00,30,121.22,121.22,121.22,121.22,5
20111201|2011-08-30 12:30,30,121.23,121.23,121.23,121.23,1
20111201|2011-08-30 13:00,30,121.17,121.18,121.17,121.18,20
20111201|2011-08-30 13:30,30,121.19,121.19,121.19,121.19,1
20111201|2011-08-30 14:00,30,121.16,121.16,121.16,121.16,20
20111201|2011-08-31 01:00,31,121.22,121.22,121.12,121.12,183
20111201|2011-08-31 01:30,31,121.1,121.12,121.07,121.1,45
20111201|2011-08-31 02:00,31,121.11,121.15,121.03,121.1,96
20111201|2011-08-31 02:30,31,121.09,121.09,121.04,121.04,40
20111201|2011-08-31 03:00,31,120.98,121.03,120.95,121.02,200
20111201|2011-08-31 03:30,31,120.99,121.05,120.97,121.01,19
20111201|2011-08-31 04:00,31,121,121.04,120.99,120.99,20
20111201|2011-08-31 04:30,31,121,121.06,120.98,121.04,88
20111201|2011-08-31 05:00,31,121.04,121.14,121.03,121.14,50
20111201|2011-08-31 05:30,31,121.15,121.15,121.09,121.09,12
20111201|2011-08-31 06:00,31,121.1,121.12,121.09,121.12,29
20111201|2011-08-31 06:30,31,121.1,121.12,121.09,121.09,10
20111201|2011-08-31 07:00,31,121.09,121.13,121.07,121.08,83
20111201|2011-08-31 07:30,31,121.08,121.19,121.08,121.16,367
20111201|2011-08-31 08:00,31,121.15,121.21,121.14,121.17,479
20111201|2011-08-31 08:30,31,121.13,121.14,120.93,120.97,502
20111201|2011-08-31 09:00,31,120.92,120.96,120.89,120.93,191
20111201|2011-08-31 09:30,31,120.86,120.93,120.84,120.93,373
20111201|2011-08-31 10:00,31,120.94,120.94,120.64,120.71,309
20111201|2011-08-31 10:30,31,120.68,120.73,120.67,120.73,215
20111201|2011-08-31 11:00,31,120.72,120.72,120.6,120.65,71
20111201|2011-08-31 11:30,31,120.64,120.65,120.57,120.59,24
20111201|2011-08-31 12:00,31,120.6,120.61,120.6,120.61,7
20111201|2011-08-31 12:30,31,120.65,120.65,120.65,120.65,1
20111201|2011-08-31 13:00,31,120.64,120.64,120.64,120.64,7
20111201|2011-08-31 13:30,31,120.65,120.68,120.65,120.68,6
20111201|2011-08-31 14:00,31,120.67,120.67,120.64,120.64,12
20111201|2011-08-31 14:30,31,120.63,120.64,120.63,120.63,17
20111201|2011-09-01 01:00,1,120.58,120.64,120.55,120.62,412
20111201|2011-09-01 01:30,1,120.63,120.63,120.56,120.57,36
20111201|2011-09-01 02:00,1,120.56,120.74,120.56,120.74,254
20111201|2011-09-01 02:30,1,120.74,120.81,120.72,120.79,2654
20111201|2011-09-01 03:00,1,120.79,120.94,120.78,120.92,908
20111201|2011-09-01 03:30,1,120.92,120.96,120.87,120.87,1306
20111201|2011-09-01 04:00,1,120.87,121.01,120.87,121.01,1670
20111201|2011-09-01 04:30,1,120.97,120.99,120.93,120.99,770
20111201|2011-09-01 05:00,1,121,121.05,120.95,121.05,872
20111201|2011-09-01 05:30,1,121.06,121.08,121.04,121.06,562
20111201|2011-09-01 06:00,1,121.06,121.14,121.06,121.09,566
20111201|2011-09-01 06:30,1,121.08,121.16,121.07,121.15,442
20111201|2011-09-01 07:00,1,121.15,121.18,121.11,121.16,1210
20111201|2011-09-01 07:30,1,121.15,121.15,121.04,121.06,632
20111201|2011-09-01 08:00,1,121.07,121.11,121.05,121.07,528
20111201|2011-09-01 08:30,1,121.08,121.12,121.04,121.1,438
20111201|2011-09-01 09:00,1,121.05,121.05,120.85,120.9,3808
20111201|2011-09-01 09:30,1,120.9,121.04,120.89,121.03,680
20111201|2011-09-01 10:00,1,121.03,121.15,121.03,121.09,317
20111201|2011-09-01 10:30,1,121.09,121.16,121.09,121.16,153
20111201|2011-09-01 11:00,1,121.17,121.22,121.17,121.2,171
20111201|2011-09-01 11:30,1,121.18,121.2,121.17,121.2,17
20111201|2011-09-01 12:30,1,121.24,121.24,121.23,121.23,145
20111201|2011-09-01 13:30,1,121.24,121.25,121.24,121.25,16
20111201|2011-09-01 14:00,1,121.26,121.26,121.26,121.26,2
20111201|2011-09-02 01:00,2,121.29,121.36,121.28,121.33,745
20111201|2011-09-02 01:30,2,121.33,121.36,121.32,121.35,235
20111201|2011-09-02 02:00,2,121.34,121.48,121.34,121.47,1261
20111201|2011-09-02 02:30,2,121.46,121.58,121.44,121.5,230
20111201|2011-09-02 03:00,2,121.47,121.49,121.44,121.46,554
20111201|2011-09-02 03:30,2,121.46,121.46,121.38,121.44,1116
20111201|2011-09-02 04:00,2,121.43,121.5,121.41,121.47,694
20111201|2011-09-02 04:30,2,121.48,121.51,121.46,121.5,503
20111201|2011-09-02 05:00,2,121.52,121.62,121.48,121.57,963
20111201|2011-09-02 05:30,2,121.58,121.64,121.56,121.6,486
20111201|2011-09-02 06:00,2,121.59,121.6,121.53,121.57,759
20111201|2011-09-02 06:30,2,121.56,121.59,121.54,121.59,1308
20111201|2011-09-02 07:00,2,121.6,121.64,121.58,121.58,1065
20111201|2011-09-02 07:30,2,121.7,121.92,121.7,121.76,2196
20111201|2011-09-02 08:00,2,121.75,121.86,121.75,121.85,800
20111201|2011-09-02 08:30,2,121.85,121.97,121.83,121.9,1598
20111201|2011-09-02 09:00,2,121.89,121.91,121.83,121.9,880
20111201|2011-09-02 09:30,2,121.91,121.99,121.9,121.91,1597
20111201|2011-09-02 10:00,2,121.92,121.93,121.82,121.93,2224
20111201|2011-09-02 10:30,2,121.92,122.03,121.92,122,572
20111201|2011-09-02 11:00,2,121.99,122.01,121.96,121.99,233
20111201|2011-09-02 11:30,2,121.98,121.98,121.9,121.9,46
20111201|2011-09-02 12:30,2,121.98,121.98,121.97,121.98,43
20111201|2011-09-02 13:00,2,122,122.01,122,122.01,116
20111201|2011-09-02 13:30,2,122,122,122,122,17
20111201|2011-09-02 14:00,2,121.99,121.99,121.99,121.99,1
20111201|2011-09-02 14:30,2,121.97,121.97,121.97,121.97,1
20111201|2011-09-05 01:00,5,122.01,122.11,121.96,122.11,809
20111201|2011-09-05 01:30,5,122.1,122.2,122.07,122.2,6607
20111201|2011-09-05 02:00,5,122.18,122.35,122.18,122.26,3454
20111201|2011-09-05 02:30,5,122.25,122.25,122.17,122.21,1840
20111201|2011-09-05 03:00,5,122.2,122.3,122.19,122.28,2257
20111201|2011-09-05 03:30,5,122.28,122.35,122.23,122.32,6006
20111201|2011-09-05 04:00,5,122.32,122.32,122.24,122.28,3176
20111201|2011-09-05 04:30,5,122.28,122.35,122.28,122.34,1646
20111201|2011-09-05 05:00,5,122.34,122.44,122.34,122.39,1322
20111201|2011-09-05 05:30,5,122.38,122.49,122.36,122.46,8173
20111201|2011-09-05 06:00,5,122.47,122.52,122.42,122.5,1796
20111201|2011-09-05 06:30,5,122.5,122.54,122.47,122.49,1272
20111201|2011-09-05 07:00,5,122.49,122.51,122.41,122.44,8637
20111201|2011-09-05 07:30,5,122.45,122.53,122.42,122.45,1349
20111201|2011-09-05 08:00,5,122.44,122.47,122.38,122.46,4045
20111201|2011-09-05 08:30,5,122.46,122.61,122.44,122.61,1579
20111201|2011-09-05 09:00,5,122.58,122.64,122.54,122.61,3913
20111201|2011-09-05 09:30,5,122.61,122.63,122.53,122.56,1384
20111201|2011-09-05 10:00,5,122.56,122.58,122.51,122.54,1130
20111201|2011-09-05 10:30,5,122.54,122.67,122.54,122.65,3988
20111201|2011-09-05 11:00,5,122.65,122.73,122.65,122.73,223
20111201|2011-09-05 11:30,5,122.72,122.72,122.64,122.65,507
20111201|2011-09-05 12:00,5,122.63,122.7,122.63,122.7,3
20111201|2011-09-05 12:30,5,122.71,122.75,122.71,122.75,2
20111201|2011-09-05 14:30,5,122.73,122.73,122.73,122.73,2
20111201|2011-09-05 15:00,5,122.85,122.85,122.85,122.85,13
20111201|2011-09-06 01:00,6,122.61,122.65,122.54,122.63,2908
20111201|2011-09-06 01:30,6,122.63,122.63,122.49,122.51,3270
20111201|2011-09-06 02:00,6,122.51,122.51,122.36,122.46,4046
20111201|2011-09-06 02:30,6,122.47,122.48,122.36,122.4,5670
20111201|2011-09-06 03:00,6,122.4,122.51,122.23,122.46,9842
20111201|2011-09-06 03:30,6,122.47,122.48,122.26,122.27,10741
20111201|2011-09-06 04:00,6,122.26,122.3,122.13,122.14,9833
20111201|2011-09-06 04:30,6,122.14,122.35,122.13,122.33,6811
20111201|2011-09-06 05:00,6,122.32,122.37,122.2,122.2,9758
20111201|2011-09-06 05:30,6,122.2,122.24,122.14,122.17,3056
20111201|2011-09-06 06:00,6,122.17,122.3,122.16,122.26,3001
20111201|2011-09-06 06:30,6,122.27,122.41,122.25,122.4,5049
20111201|2011-09-06 07:00,6,122.4,122.61,122.36,122.6,11940
20111201|2011-09-06 07:30,6,122.59,122.67,122.54,122.63,12339
20111201|2011-09-06 08:00,6,122.63,122.64,122.51,122.57,5615
20111201|2011-09-06 08:30,6,122.56,122.58,122.48,122.57,4542
20111201|2011-09-06 09:00,6,122.56,122.6,122.47,122.5,13036
20111201|2011-09-06 09:30,6,122.5,122.57,122.47,122.52,6955
20111201|2011-09-06 10:00,6,122.53,122.58,122.5,122.51,5651
20111201|2011-09-06 10:30,6,122.5,122.54,122.48,122.5,4203
20111201|2011-09-06 11:00,6,122.5,122.51,122.39,122.39,4893
20111201|2011-09-06 11:30,6,122.39,122.45,122.39,122.43,6962
20111201|2011-09-06 12:00,6,122.44,122.46,122.4,122.4,524
20111201|2011-09-06 12:30,6,122.41,122.41,122.36,122.36,99
20111201|2011-09-06 13:00,6,122.38,122.38,122.3,122.3,503
20111201|2011-09-06 13:30,6,122.31,122.32,122.25,122.25,1498
20111201|2011-09-06 14:00,6,122.25,122.26,122.25,122.25,379
20111201|2011-09-06 14:30,6,122.25,122.26,122.2,122.21,880
20111201|2011-09-07 01:00,7,122.13,122.21,122.05,122.06,14148
20111201|2011-09-07 01:30,7,122.06,122.23,122.04,122.1,8402
20111201|2011-09-07 02:00,7,122.09,122.29,122.05,122.18,19972
20111201|2011-09-07 02:30,7,122.19,122.22,122.15,122.18,12828
20111201|2011-09-07 03:00,7,122.18,122.18,121.94,122.1,34212
20111201|2011-09-07 03:30,7,122.1,122.11,122,122.07,18354
20111201|2011-09-07 04:00,7,122.08,122.17,122.02,122.13,19118
20111201|2011-09-07 04:30,7,122.14,122.29,122.13,122.21,21407
20111201|2011-09-07 05:00,7,122.22,122.26,122.14,122.21,22322
20111201|2011-09-07 05:30,7,122.21,122.26,122.18,122.2,11874
20111201|2011-09-07 06:00,7,122.21,122.23,122.16,122.16,21207
20111201|2011-09-07 06:30,7,122.16,122.23,122.12,122.21,17825
20111201|2011-09-07 07:00,7,122.2,122.33,122.2,122.27,17203
20111201|2011-09-07 07:30,7,122.27,122.32,122.2,122.21,15744
20111201|2011-09-07 08:00,7,122.21,122.26,122.16,122.21,21327
20111201|2011-09-07 08:30,7,122.21,122.24,122.04,122.06,24360
20111201|2011-09-07 09:00,7,122.06,122.1,122.04,122.08,23146
20111201|2011-09-07 09:30,7,122.08,122.17,122.06,122.13,27941
20111201|2011-09-07 10:00,7,122.13,122.2,122.1,122.19,23524
20111201|2011-09-07 10:30,7,122.19,122.28,122.19,122.23,13197
20111201|2011-09-07 11:00,7,122.23,122.29,122.22,122.26,6203
20111201|2011-09-07 11:30,7,122.26,122.27,122.24,122.24,1058
20111201|2011-09-07 12:00,7,122.24,122.27,122.22,122.23,2017
20111201|2011-09-07 12:30,7,122.23,122.27,122.23,122.26,458
20111201|2011-09-07 13:00,7,122.26,122.27,122.22,122.22,291
20111201|2011-09-07 13:30,7,122.22,122.22,122.2,122.22,674
20111201|2011-09-07 14:00,7,122.22,122.22,122.2,122.21,498
20111201|2011-09-07 14:30,7,122.2,122.25,122.19,122.24,571
20111201|2011-09-07 15:00,7,122.26,122.26,122.26,122.26,1
20111201|2011-09-08 01:00,8,122.3,122.36,122.22,122.3,6907
20111201|2011-09-08 01:30,8,122.29,122.35,122.2,122.21,6883
20111201|2011-09-08 02:00,8,122.22,122.25,122.12,122.22,14062
20111201|2011-09-08 02:30,8,122.22,122.32,122.21,122.24,13452
20111201|2011-09-08 03:00,8,122.24,122.28,122.21,122.23,12100
20111201|2011-09-08 03:30,8,122.22,122.24,122.18,122.2,15357
20111201|2011-09-08 04:00,8,122.2,122.25,122.16,122.19,13797
20111201|2011-09-08 04:30,8,122.2,122.24,122.17,122.18,11522
20111201|2011-09-08 05:00,8,122.18,122.3,122.18,122.29,11862
20111201|2011-09-08 05:30,8,122.3,122.34,122.26,122.29,14720
20111201|2011-09-08 06:00,8,122.29,122.34,122.22,122.33,11060
20111201|2011-09-08 06:30,8,122.34,122.47,122.27,122.43,22855
20111201|2011-09-08 07:00,8,122.43,122.46,122.41,122.45,14268
20111201|2011-09-08 07:30,8,122.44,122.72,122.34,122.56,63754
20111201|2011-09-08 08:00,8,122.56,122.6,122.46,122.59,31828
20111201|2011-09-08 08:30,8,122.59,122.59,122.47,122.56,18795
20111201|2011-09-08 09:00,8,122.55,122.58,122.31,122.36,30367
20111201|2011-09-08 09:30,8,122.35,122.38,122.25,122.35,27723
20111201|2011-09-08 10:00,8,122.35,122.43,122.27,122.42,27254
20111201|2011-09-08 10:30,8,122.42,122.53,122.39,122.49,11012
20111201|2011-09-08 11:00,8,122.49,122.53,122.48,122.51,6079
20111201|2011-09-08 11:30,8,122.52,122.54,122.48,122.51,2915
20111201|2011-09-08 12:00,8,122.5,122.51,122.48,122.5,1248
20111201|2011-09-08 12:30,8,122.49,122.56,122.47,122.51,1286
20111201|2011-09-08 13:00,8,122.52,122.54,122.51,122.54,459
20111201|2011-09-08 13:30,8,122.54,122.54,122.51,122.54,353
20111201|2011-09-08 14:00,8,122.54,122.57,122.54,122.55,681
20111201|2011-09-08 14:30,8,122.56,122.59,122.48,122.5,1019
20111201|2011-09-08 15:00,8,122.5,122.5,122.5,122.5,1
20111201|2011-09-09 01:00,9,122.47,122.56,122.46,122.51,7428
20111201|2011-09-09 01:30,9,122.52,122.58,122.51,122.57,9757
20111201|2011-09-09 02:00,9,122.56,122.68,122.49,122.68,22444
20111201|2011-09-09 02:30,9,122.69,122.73,122.62,122.68,28371
20111201|2011-09-09 03:00,9,122.69,122.9,122.69,122.84,33662
20111201|2011-09-09 03:30,9,122.83,122.85,122.77,122.79,16852
20111201|2011-09-09 04:00,9,122.79,122.83,122.72,122.75,16723
20111201|2011-09-09 04:30,9,122.76,122.83,122.73,122.8,21547
20111201|2011-09-09 05:00,9,122.79,122.8,122.67,122.7,19234
20111201|2011-09-09 05:30,9,122.7,122.77,122.67,122.73,13791
20111201|2011-09-09 06:00,9,122.73,122.76,122.62,122.67,17031
20111201|2011-09-09 06:30,9,122.67,122.69,122.64,122.68,9127
20111201|2011-09-09 07:00,9,122.68,122.73,122.56,122.59,19463
20111201|2011-09-09 07:30,9,122.59,122.79,122.58,122.77,20571
20111201|2011-09-09 08:00,9,122.78,122.92,122.71,122.89,43831
20111201|2011-09-09 08:30,9,122.89,123.02,122.82,122.99,45136
20111201|2011-09-09 09:00,9,122.99,123,122.86,122.88,20787
20111201|2011-09-09 09:30,9,122.88,122.94,122.81,122.91,18605
20111201|2011-09-09 10:00,9,122.91,123.06,122.88,123.01,26103
20111201|2011-09-09 10:30,9,123.01,123.09,122.98,123.03,11433
20111201|2011-09-09 11:00,9,123.02,123.17,123.02,123.15,8113
20111201|2011-09-09 11:30,9,123.15,123.19,123.07,123.09,3702
20111201|2011-09-09 12:00,9,123.09,123.13,123.01,123.07,2529
20111201|2011-09-09 12:30,9,123.07,123.07,123.03,123.06,285
20111201|2011-09-09 13:00,9,123.06,123.06,123.01,123.03,343
20111201|2011-09-09 13:30,9,123.04,123.05,123.03,123.04,190
20111201|2011-09-09 14:00,9,123.04,123.04,123.01,123.02,120
20111201|2011-09-09 14:30,9,123.03,123.03,123.01,123.03,266
20111201|2011-09-09 15:00,9,123.03,123.03,123.03,123.03,20
20111201|2011-09-12 01:00,12,123.19,123.25,123.06,123.13,13057
20111201|2011-09-12 01:30,12,123.14,123.17,123.03,123.11,15497
20111201|2011-09-12 02:00,12,123.11,123.3,123.03,123.27,37467
20111201|2011-09-12 02:30,12,123.27,123.3,123.19,123.2,27381
20111201|2011-09-12 03:00,12,123.21,123.28,123.14,123.16,23164
20111201|2011-09-12 03:30,12,123.17,123.31,123.12,123.28,23426
20111201|2011-09-12 04:00,12,123.27,123.27,123.19,123.21,14780
20111201|2011-09-12 04:30,12,123.2,123.21,123.05,123.14,18361
20111201|2011-09-12 05:00,12,123.15,123.17,123.09,123.12,10222
20111201|2011-09-12 05:30,12,123.12,123.18,123.12,123.16,7805
20111201|2011-09-12 06:00,12,123.16,123.17,123.08,123.12,10850
20111201|2011-09-12 06:30,12,123.12,123.21,123.06,123.18,23363
20111201|2011-09-12 07:00,12,123.18,123.21,123.13,123.17,11497
20111201|2011-09-12 07:30,12,123.17,123.18,123.09,123.11,11284
20111201|2011-09-12 08:00,12,123.11,123.17,123.03,123.12,20661
20111201|2011-09-12 08:30,12,123.12,123.14,123.02,123.05,26725
20111201|2011-09-12 09:00,12,123.06,123.08,123,123.04,17487
20111201|2011-09-12 09:30,12,123.03,123.08,122.96,123.08,16248
20111201|2011-09-12 10:00,12,123.07,123.07,122.95,122.98,23305
20111201|2011-09-12 10:30,12,122.98,123.03,122.92,122.99,9728
20111201|2011-09-12 11:00,12,122.99,123.02,122.97,123,3586
20111201|2011-09-12 11:30,12,123.01,123.05,122.97,122.98,2885
20111201|2011-09-12 12:00,12,122.99,123.03,122.98,123.02,588
20111201|2011-09-12 12:30,12,123.02,123.07,123.02,123.02,386
20111201|2011-09-12 13:00,12,123.02,123.05,122.99,122.99,970
20111201|2011-09-12 13:30,12,122.99,123,122.92,123,713
20111201|2011-09-12 14:00,12,123,123.04,123,123,265
20111201|2011-09-12 14:30,12,123.01,123.01,122.91,122.92,121
20111201|2011-09-13 01:00,13,122.92,122.96,122.86,122.89,7346
20111201|2011-09-13 01:30,13,122.89,122.9,122.8,122.84,9152
20111201|2011-09-13 02:00,13,122.84,122.89,122.74,122.87,33724
20111201|2011-09-13 02:30,13,122.88,123.11,122.87,123.11,29742
20111201|2011-09-13 03:00,13,123.11,123.36,123.08,123.28,38945
20111201|2011-09-13 03:30,13,123.29,123.31,123.17,123.19,22902
20111201|2011-09-13 04:00,13,123.19,123.24,123.04,123.18,33944
20111201|2011-09-13 04:30,13,123.18,123.2,123.11,123.13,19199
20111201|2011-09-13 05:00,13,123.13,123.16,123.09,123.1,15683
20111201|2011-09-13 05:30,13,123.09,123.1,122.93,122.99,19580
20111201|2011-09-13 06:00,13,122.99,123.01,122.8,122.81,23450
20111201|2011-09-13 06:30,13,122.81,122.93,122.6,122.73,56711
20111201|2011-09-13 07:00,13,122.74,122.85,122.7,122.79,22085
20111201|2011-09-13 07:30,13,122.79,122.85,122.73,122.82,15558
20111201|2011-09-13 08:00,13,122.83,122.84,122.72,122.74,14592
20111201|2011-09-13 08:30,13,122.75,122.76,122.63,122.63,20446
20111201|2011-09-13 09:00,13,122.64,122.75,122.63,122.71,22401
20111201|2011-09-13 09:30,13,122.71,122.74,122.62,122.72,27608
20111201|2011-09-13 10:00,13,122.72,122.73,122.64,122.65,14226
20111201|2011-09-13 10:30,13,122.65,122.67,122.59,122.6,13315
20111201|2011-09-13 11:00,13,122.61,122.64,122.58,122.62,3982
20111201|2011-09-13 11:30,13,122.62,122.69,122.59,122.66,2366
20111201|2011-09-13 12:00,13,122.65,122.65,122.56,122.58,1307
20111201|2011-09-13 12:30,13,122.58,122.59,122.57,122.59,743
20111201|2011-09-13 13:00,13,122.58,122.6,122.58,122.6,202
20111201|2011-09-13 13:30,13,122.6,122.65,122.6,122.64,380
20111201|2011-09-13 14:00,13,122.64,122.69,122.64,122.68,247
20111201|2011-09-13 14:30,13,122.67,122.7,122.66,122.7,323
20111201|2011-09-13 15:00,13,122.68,122.68,122.68,122.68,1
20111201|2011-09-14 01:00,14,122.85,122.95,122.82,122.82,14096
20111201|2011-09-14 01:30,14,122.81,122.86,122.74,122.75,14147
20111201|2011-09-14 02:00,14,122.76,122.82,122.66,122.72,28956
20111201|2011-09-14 02:30,14,122.72,122.72,122.45,122.6,44538
20111201|2011-09-14 03:00,14,122.6,122.65,122.54,122.61,28961
20111201|2011-09-14 03:30,14,122.6,122.63,122.5,122.5,19429
20111201|2011-09-14 04:00,14,122.51,122.64,122.51,122.62,20371
20111201|2011-09-14 04:30,14,122.62,122.63,122.37,122.44,33132
20111201|2011-09-14 05:00,14,122.45,122.53,122.4,122.48,22945
20111201|2011-09-14 05:30,14,122.48,122.49,122.31,122.38,25433
20111201|2011-09-14 06:00,14,122.38,122.43,122.33,122.38,20425
20111201|2011-09-14 06:30,14,122.37,122.38,122.22,122.25,18055
20111201|2011-09-14 07:00,14,122.25,122.32,122.23,122.28,11397
20111201|2011-09-14 07:30,14,122.29,122.38,122.21,122.28,28002
20111201|2011-09-14 08:00,14,122.28,122.37,122.27,122.33,23418
20111201|2011-09-14 08:30,14,122.32,122.4,122.26,122.31,28334
20111201|2011-09-14 09:00,14,122.31,122.53,122.2,122.3,70502
20111201|2011-09-14 09:30,14,122.29,122.4,122.25,122.29,27063
20111201|2011-09-14 10:00,14,122.29,122.3,122.18,122.19,23150
20111201|2011-09-14 10:30,14,122.2,122.21,122.1,122.11,11206
20111201|2011-09-14 11:00,14,122.11,122.16,122.04,122.1,8815
20111201|2011-09-14 11:30,14,122.09,122.11,122.06,122.08,3184
20111201|2011-09-14 12:00,14,122.07,122.19,122.02,122.08,4336
20111201|2011-09-14 12:30,14,122.07,122.1,122.05,122.1,780
20111201|2011-09-14 13:00,14,122.1,122.1,122.02,122.04,301
20111201|2011-09-14 13:30,14,122.04,122.06,122.04,122.04,128
20111201|2011-09-14 14:00,14,122.05,122.07,122.04,122.04,158
20111201|2011-09-14 14:30,14,122.04,122.1,121.99,122.1,1431
20111201|2011-09-14 15:00,14,122.12,122.12,122.12,122.12,4
20111201|2011-09-15 01:00,15,122.17,122.21,122.04,122.07,14572
20111201|2011-09-15 01:30,15,122.07,122.12,122.01,122.08,19848
20111201|2011-09-15 02:00,15,122.08,122.23,122.01,122.14,29463
20111201|2011-09-15 02:30,15,122.14,122.17,122.05,122.08,15737
20111201|2011-09-15 03:00,15,122.08,122.16,122.08,122.09,16389
20111201|2011-09-15 03:30,15,122.09,122.1,121.89,121.91,44798
20111201|2011-09-15 04:00,15,121.91,121.94,121.82,121.85,35930
20111201|2011-09-15 04:30,15,121.84,121.85,121.68,121.72,40521
20111201|2011-09-15 05:00,15,121.72,121.81,121.68,121.78,21862
20111201|2011-09-15 05:30,15,121.76,121.87,121.75,121.79,20633
20111201|2011-09-15 06:00,15,121.79,121.83,121.71,121.75,22953
20111201|2011-09-15 06:30,15,121.74,121.78,121.69,121.74,16052
20111201|2011-09-15 07:00,15,121.74,121.81,121.72,121.78,10420
20111201|2011-09-15 07:30,15,121.78,121.84,121.55,121.64,45394
20111201|2011-09-15 08:00,15,121.64,121.64,121.32,121.45,91179
20111201|2011-09-15 08:30,15,121.45,121.54,121.43,121.48,40804
20111201|2011-09-15 09:00,15,121.47,121.76,121.44,121.72,38663
20111201|2011-09-15 09:30,15,121.72,121.8,121.62,121.77,29010
20111201|2011-09-15 10:00,15,121.78,121.81,121.69,121.75,20011
20111201|2011-09-15 10:30,15,121.75,121.8,121.73,121.78,7461
20111201|2011-09-15 11:00,15,121.78,121.84,121.78,121.83,3809
20111201|2011-09-15 11:30,15,121.83,121.85,121.8,121.82,2686
20111201|2011-09-15 12:00,15,121.83,121.84,121.81,121.83,1130
20111201|2011-09-15 12:30,15,121.83,121.84,121.79,121.8,657
20111201|2011-09-15 13:00,15,121.8,121.84,121.8,121.83,352
20111201|2011-09-15 13:30,15,121.82,121.84,121.81,121.82,389
20111201|2011-09-15 14:00,15,121.83,121.87,121.82,121.87,336
20111201|2011-09-15 14:30,15,121.88,121.88,121.82,121.84,300
20111201|2011-09-15 15:00,15,121.84,121.84,121.84,121.84,3
20111201|2011-09-16 01:00,16,121.83,121.83,121.71,121.78,7315
20111201|2011-09-16 01:30,16,121.78,121.96,121.75,121.82,14840
20111201|2011-09-16 02:00,16,121.82,122,121.79,121.96,21974
20111201|2011-09-16 02:30,16,121.97,121.98,121.83,121.88,20172
20111201|2011-09-16 03:00,16,121.88,121.98,121.88,121.96,12965
20111201|2011-09-16 03:30,16,121.95,122,121.87,121.88,14908
20111201|2011-09-16 04:00,16,121.87,121.89,121.76,121.81,26879
20111201|2011-09-16 04:30,16,121.82,121.86,121.64,121.73,31255
20111201|2011-09-16 05:00,16,121.73,121.78,121.69,121.77,16850
20111201|2011-09-16 05:30,16,121.77,121.82,121.71,121.79,15911
20111201|2011-09-16 06:00,16,121.78,121.81,121.73,121.8,14791
20111201|2011-09-16 06:30,16,121.8,121.92,121.77,121.83,19329
20111201|2011-09-16 07:00,16,121.83,121.99,121.83,121.89,21123
20111201|2011-09-16 07:30,16,121.9,121.92,121.77,121.79,13946
20111201|2011-09-16 08:00,16,121.78,121.82,121.67,121.74,17597
20111201|2011-09-16 08:30,16,121.75,121.86,121.73,121.84,19291
20111201|2011-09-16 09:00,16,121.84,121.97,121.8,121.94,22688
20111201|2011-09-16 09:30,16,121.95,122.22,121.94,122.11,42069
20111201|2011-09-16 10:00,16,122.12,122.25,122.11,122.25,26068
20111201|2011-09-16 10:30,16,122.26,122.29,122.16,122.21,13000
20111201|2011-09-16 11:00,16,122.22,122.28,122.21,122.25,4522
20111201|2011-09-16 11:30,16,122.26,122.29,122.22,122.28,1735
20111201|2011-09-16 12:00,16,122.28,122.3,122.27,122.3,1209
20111201|2011-09-16 12:30,16,122.3,122.32,122.29,122.3,399
20111201|2011-09-16 13:00,16,122.29,122.32,122.28,122.32,229
20111201|2011-09-16 13:30,16,122.32,122.32,122.26,122.27,291
20111201|2011-09-16 14:00,16,122.27,122.28,122.26,122.27,43
20111201|2011-09-16 14:30,16,122.27,122.3,122.24,122.3,422
20111201|2011-09-16 15:00,16,122.3,122.3,122.3,122.3,17
20111201|2011-09-19 01:00,19,122.44,122.61,122.44,122.57,15897
20111201|2011-09-19 01:30,19,122.57,122.59,122.48,122.5,8478
20111201|2011-09-19 02:00,19,122.5,122.54,122.38,122.44,12675
20111201|2011-09-19 02:30,19,122.43,122.54,122.37,122.54,14884
20111201|2011-09-19 03:00,19,122.54,122.57,122.47,122.51,11974
20111201|2011-09-19 03:30,19,122.51,122.59,122.49,122.56,14291
20111201|2011-09-19 04:00,19,122.56,122.64,122.54,122.56,20596
20111201|2011-09-19 04:30,19,122.57,122.59,122.5,122.56,13257
20111201|2011-09-19 05:00,19,122.57,122.59,122.54,122.57,9483
20111201|2011-09-19 05:30,19,122.56,122.59,122.48,122.51,9977
20111201|2011-09-19 06:00,19,122.51,122.55,122.47,122.49,14008
20111201|2011-09-19 06:30,19,122.48,122.54,122.47,122.52,7353
20111201|2011-09-19 07:00,19,122.52,122.62,122.52,122.57,14171
20111201|2011-09-19 07:30,19,122.57,122.6,122.5,122.54,15915
20111201|2011-09-19 08:00,19,122.55,122.59,122.54,122.57,11771
20111201|2011-09-19 08:30,19,122.58,122.65,122.57,122.63,19473
20111201|2011-09-19 09:00,19,122.64,122.65,122.54,122.56,16181
20111201|2011-09-19 09:30,19,122.56,122.56,122.48,122.55,13752
20111201|2011-09-19 10:00,19,122.55,122.56,122.49,122.51,13813
20111201|2011-09-19 10:30,19,122.5,122.52,122.48,122.5,7804
20111201|2011-09-19 11:00,19,122.5,122.5,122.46,122.48,3764
20111201|2011-09-19 11:30,19,122.48,122.55,122.48,122.5,4943
20111201|2011-09-19 12:00,19,122.5,122.55,122.49,122.54,394
20111201|2011-09-19 12:30,19,122.54,122.55,122.52,122.52,575
20111201|2011-09-19 13:00,19,122.51,122.53,122.5,122.51,463
20111201|2011-09-19 13:30,19,122.51,122.52,122.5,122.52,119
20111201|2011-09-19 14:00,19,122.52,122.53,122.49,122.5,364
20111201|2011-09-19 14:30,19,122.5,122.53,122.49,122.52,588
20111201|2011-09-19 15:00,19,122.53,122.53,122.53,122.53,1
20111201|2011-09-20 01:00,20,122.66,122.77,122.66,122.72,11124
20111201|2011-09-20 01:30,20,122.72,122.85,122.68,122.82,13798
20111201|2011-09-20 02:00,20,122.82,122.83,122.6,122.62,20872
20111201|2011-09-20 02:30,20,122.62,122.69,122.57,122.61,19117
20111201|2011-09-20 03:00,20,122.6,122.61,122.52,122.55,19628
20111201|2011-09-20 03:30,20,122.55,122.62,122.52,122.59,15277
20111201|2011-09-20 04:00,20,122.59,122.65,122.54,122.62,21560
20111201|2011-09-20 04:30,20,122.61,122.61,122.43,122.44,20983
20111201|2011-09-20 05:00,20,122.44,122.45,122.38,122.42,17151
20111201|2011-09-20 05:30,20,122.42,122.48,122.4,122.46,8209
20111201|2011-09-20 06:00,20,122.46,122.5,122.42,122.46,9332
20111201|2011-09-20 06:30,20,122.46,122.49,122.38,122.43,12975
20111201|2011-09-20 07:00,20,122.43,122.45,122.39,122.44,8611
20111201|2011-09-20 07:30,20,122.44,122.5,122.39,122.45,15808
20111201|2011-09-20 08:00,20,122.44,122.62,122.44,122.59,19647
20111201|2011-09-20 08:30,20,122.59,122.68,122.58,122.6,19653
20111201|2011-09-20 09:00,20,122.61,122.62,122.44,122.49,17834
20111201|2011-09-20 09:30,20,122.49,122.54,122.46,122.48,12703
20111201|2011-09-20 10:00,20,122.48,122.55,122.47,122.54,12771
20111201|2011-09-20 10:30,20,122.54,122.55,122.49,122.53,5752
20111201|2011-09-20 11:00,20,122.53,122.56,122.5,122.54,2420
20111201|2011-09-20 11:30,20,122.55,122.58,122.54,122.56,2322
20111201|2011-09-20 12:00,20,122.57,122.57,122.53,122.54,547
20111201|2011-09-20 12:30,20,122.55,122.57,122.55,122.57,222
20111201|2011-09-20 13:00,20,122.57,122.58,122.57,122.58,135
20111201|2011-09-20 13:30,20,122.58,122.58,122.55,122.56,169
20111201|2011-09-20 14:00,20,122.55,122.59,122.55,122.59,100
20111201|2011-09-20 14:30,20,122.59,122.62,122.58,122.62,471
20111201|2011-09-20 15:00,20,122.68,122.68,122.68,122.68,100
20111201|2011-09-21 01:00,21,122.6,122.61,122.51,122.54,4699
20111201|2011-09-21 01:30,21,122.54,122.59,122.39,122.42,8762
20111201|2011-09-21 02:00,21,122.42,122.54,122.41,122.5,17212
20111201|2011-09-21 02:30,21,122.5,122.53,122.46,122.5,13170
20111201|2011-09-21 03:00,21,122.5,122.59,122.49,122.56,16639
20111201|2011-09-21 03:30,21,122.56,122.62,122.44,122.44,18476
20111201|2011-09-21 04:00,21,122.45,122.54,122.43,122.48,16270
20111201|2011-09-21 04:30,21,122.48,122.52,122.4,122.52,16929
20111201|2011-09-21 05:00,21,122.51,122.58,122.48,122.53,13693
20111201|2011-09-21 05:30,21,122.53,122.55,122.5,122.53,9898
20111201|2011-09-21 06:00,21,122.53,122.59,122.52,122.57,13010
20111201|2011-09-21 06:30,21,122.57,122.64,122.55,122.62,11894
20111201|2011-09-21 07:00,21,122.63,122.65,122.56,122.58,16088
20111201|2011-09-21 07:30,21,122.58,122.62,122.51,122.53,21028
20111201|2011-09-21 08:00,21,122.53,122.59,122.47,122.58,20989
20111201|2011-09-21 08:30,21,122.57,122.59,122.52,122.55,15861
20111201|2011-09-21 09:00,21,122.54,122.6,122.51,122.57,18166
20111201|2011-09-21 09:30,21,122.56,122.68,122.55,122.62,21181
20111201|2011-09-21 10:00,21,122.62,122.66,122.56,122.61,21891
20111201|2011-09-21 10:30,21,122.61,122.64,122.59,122.6,5223
20111201|2011-09-21 11:00,21,122.6,122.66,122.59,122.65,4916
20111201|2011-09-21 11:30,21,122.65,122.65,122.59,122.59,3786
20111201|2011-09-21 12:00,21,122.6,122.61,122.57,122.59,2468
20111201|2011-09-21 12:30,21,122.59,122.6,122.55,122.55,953
20111201|2011-09-21 13:00,21,122.55,122.66,122.54,122.6,911
20111201|2011-09-21 13:30,21,122.59,122.64,122.53,122.61,1611
20111201|2011-09-21 14:00,21,122.63,122.63,122.59,122.61,156
20111201|2011-09-21 14:30,21,122.61,122.67,122.58,122.67,755
20111201|2011-09-21 15:00,21,122.7,122.7,122.7,122.7,22
20111201|2011-09-22 01:00,22,122.81,122.99,122.81,122.95,18634
20111201|2011-09-22 01:30,22,122.95,122.97,122.84,122.87,9206
20111201|2011-09-22 02:00,22,122.87,122.96,122.75,122.82,26228
20111201|2011-09-22 02:30,22,122.82,123,122.78,122.97,24589
20111201|2011-09-22 03:00,22,122.98,123.04,122.95,123.02,26344
20111201|2011-09-22 03:30,22,123.02,123.1,123,123.07,27659
20111201|2011-09-22 04:00,22,123.07,123.13,123.04,123.11,21015
20111201|2011-09-22 04:30,22,123.1,123.11,122.97,122.98,19757
20111201|2011-09-22 05:00,22,122.99,123.07,122.98,123.02,14127
20111201|2011-09-22 05:30,22,123.02,123.09,123.01,123.07,12570
20111201|2011-09-22 06:00,22,123.07,123.2,123.05,123.15,23619
20111201|2011-09-22 06:30,22,123.15,123.17,123.08,123.1,17462
20111201|2011-09-22 07:00,22,123.11,123.18,123.08,123.11,13395
20111201|2011-09-22 07:30,22,123.12,123.18,123.06,123.16,18574
20111201|2011-09-22 08:00,22,123.16,123.19,122.99,123.02,25389
20111201|2011-09-22 08:30,22,123.02,123.05,122.93,122.98,25366
20111201|2011-09-22 09:00,22,122.98,122.99,122.83,122.92,30088
20111201|2011-09-22 09:30,22,122.91,122.95,122.83,122.88,27436
20111201|2011-09-22 10:00,22,122.88,123.01,122.86,122.97,18183
20111201|2011-09-22 10:30,22,122.97,123.08,122.95,123.05,10910
20111201|2011-09-22 11:00,22,123.06,123.1,123.04,123.05,4946
20111201|2011-09-22 11:30,22,123.05,123.06,122.97,122.99,5186
20111201|2011-09-22 12:00,22,122.99,123.07,122.99,123.04,1709
20111201|2011-09-22 12:30,22,123.05,123.14,123.04,123.14,503
20111201|2011-09-22 13:00,22,123.15,123.18,123.01,123.04,1189
20111201|2011-09-22 13:30,22,123.03,123.09,123.03,123.06,978
20111201|2011-09-22 14:00,22,123.06,123.13,123.06,123.13,341
20111201|2011-09-22 14:30,22,123.12,123.13,123.06,123.07,1138
20111201|2011-09-22 15:00,22,123.1,123.1,123.1,123.1,10
20111201|2011-09-23 01:00,23,123.14,123.14,122.99,122.99,12676
20111201|2011-09-23 01:30,23,122.99,123,122.87,122.89,13918
20111201|2011-09-23 02:00,23,122.89,123.04,122.85,122.99,22096
20111201|2011-09-23 02:30,23,122.99,123.06,122.95,123.02,16663
20111201|2011-09-23 03:00,23,123.02,123.04,122.93,122.95,13195
20111201|2011-09-23 03:30,23,122.96,123.04,122.96,123.01,13015
20111201|2011-09-23 04:00,23,123.01,123.02,122.97,123,17853
20111201|2011-09-23 04:30,23,123,123.12,122.98,123.08,23731
20111201|2011-09-23 05:00,23,123.07,123.23,123.07,123.2,18515
20111201|2011-09-23 05:30,23,123.19,123.3,123.18,123.23,27394
20111201|2011-09-23 06:00,23,123.23,123.27,123.2,123.24,14554
20111201|2011-09-23 06:30,23,123.24,123.29,123.18,123.25,15022
20111201|2011-09-23 07:00,23,123.24,123.41,123.23,123.26,36940
20111201|2011-09-23 07:30,23,123.26,123.32,123.2,123.23,29109
20111201|2011-09-23 08:00,23,123.24,123.25,123.11,123.22,36552
20111201|2011-09-23 08:30,23,123.22,123.26,123.12,123.17,24652
20111201|2011-09-23 09:00,23,123.17,123.21,123.06,123.06,20991
20111201|2011-09-23 09:30,23,123.06,123.06,122.91,122.97,28304
20111201|2011-09-23 10:00,23,122.98,122.98,122.81,122.86,24267
20111201|2011-09-23 10:30,23,122.86,122.88,122.83,122.83,8784
20111201|2011-09-23 11:00,23,122.83,122.9,122.82,122.87,4372
20111201|2011-09-23 11:30,23,122.87,122.92,122.82,122.85,3217
20111201|2011-09-23 12:00,23,122.85,122.91,122.83,122.9,705
20111201|2011-09-23 12:30,23,122.91,122.91,122.8,122.81,1502
20111201|2011-09-23 13:00,23,122.81,122.84,122.8,122.84,240
20111201|2011-09-23 13:30,23,122.84,122.86,122.83,122.84,345
20111201|2011-09-23 14:00,23,122.84,122.84,122.75,122.76,1369
20111201|2011-09-23 14:30,23,122.76,122.9,122.76,122.89,820
20111201|2011-09-23 15:00,23,122.91,122.91,122.91,122.91,70
20111201|2011-09-26 01:00,26,122.96,123.05,122.95,123.02,13285
20111201|2011-09-26 01:30,26,123.02,123.1,122.98,122.98,9808
20111201|2011-09-26 02:00,26,122.98,123.01,122.85,122.86,22459
20111201|2011-09-26 02:30,26,122.86,122.91,122.79,122.89,27760
20111201|2011-09-26 03:00,26,122.89,122.89,122.73,122.78,26689
20111201|2011-09-26 03:30,26,122.77,122.79,122.62,122.65,27628
20111201|2011-09-26 04:00,26,122.64,122.66,122.51,122.58,32139
20111201|2011-09-26 04:30,26,122.58,122.68,122.57,122.63,16937
20111201|2011-09-26 05:00,26,122.63,122.67,122.6,122.61,14466
20111201|2011-09-26 05:30,26,122.62,122.63,122.48,122.52,17327
20111201|2011-09-26 06:00,26,122.51,122.51,122.3,122.4,36184
20111201|2011-09-26 06:30,26,122.4,122.48,122.34,122.46,20918
20111201|2011-09-26 07:00,26,122.46,122.57,122.43,122.52,22361
20111201|2011-09-26 07:30,26,122.52,122.61,122.5,122.53,15469
20111201|2011-09-26 08:00,26,122.52,122.66,122.5,122.64,18642
20111201|2011-09-26 08:30,26,122.64,122.76,122.6,122.72,22551
20111201|2011-09-26 09:00,26,122.71,122.83,122.61,122.62,31508
20111201|2011-09-26 09:30,26,122.61,122.72,122.54,122.56,29278
20111201|2011-09-26 10:00,26,122.55,122.6,122.4,122.42,26853
20111201|2011-09-26 10:30,26,122.43,122.47,122.41,122.44,8847
20111201|2011-09-26 11:00,26,122.44,122.49,122.44,122.45,5361
20111201|2011-09-26 11:30,26,122.45,122.5,122.4,122.5,3853
20111201|2011-09-26 12:00,26,122.51,122.52,122.46,122.48,1618
20111201|2011-09-26 12:30,26,122.48,122.52,122.48,122.5,618
20111201|2011-09-26 13:00,26,122.5,122.5,122.44,122.46,825
20111201|2011-09-26 13:30,26,122.48,122.49,122.45,122.45,332
20111201|2011-09-26 14:00,26,122.44,122.45,122.4,122.4,805
20111201|2011-09-26 14:30,26,122.4,122.45,122.33,122.33,1935
20111201|2011-09-26 15:00,26,122.33,122.33,122.33,122.33,20
20111201|2011-09-27 01:00,27,122.21,122.25,122.17,122.25,16061
20111201|2011-09-27 01:30,27,122.24,122.25,122.01,122.22,29623
20111201|2011-09-27 02:00,27,122.21,122.24,122.08,122.09,26580
20111201|2011-09-27 02:30,27,122.09,122.2,122.07,122.12,28138
20111201|2011-09-27 03:00,27,122.12,122.15,122.05,122.11,25132
20111201|2011-09-27 03:30,27,122.12,122.21,122.08,122.15,18477
20111201|2011-09-27 04:00,27,122.15,122.25,122.15,122.22,21281
20111201|2011-09-27 04:30,27,122.22,122.28,122.16,122.2,17408
20111201|2011-09-27 05:00,27,122.21,122.24,122.13,122.19,20551
20111201|2011-09-27 05:30,27,122.18,122.22,122.03,122.05,21646
20111201|2011-09-27 06:00,27,122.05,122.06,121.95,122,28752
20111201|2011-09-27 06:30,27,122.01,122.01,121.81,121.88,32798
20111201|2011-09-27 07:00,27,121.88,121.93,121.84,121.85,19503
20111201|2011-09-27 07:30,27,121.85,122,121.85,121.93,27769
20111201|2011-09-27 08:00,27,121.92,121.92,121.72,121.78,39134
20111201|2011-09-27 08:30,27,121.79,121.84,121.74,121.76,24667
20111201|2011-09-27 09:00,27,121.77,121.94,121.75,121.84,31547
20111201|2011-09-27 09:30,27,121.83,121.94,121.8,121.83,19297
20111201|2011-09-27 10:00,27,121.83,121.89,121.82,121.86,14975
20111201|2011-09-27 10:30,27,121.86,121.87,121.82,121.85,7902
20111201|2011-09-27 11:00,27,121.85,121.85,121.8,121.8,4705
20111201|2011-09-27 11:30,27,121.8,121.83,121.8,121.82,2068
20111201|2011-09-27 12:00,27,121.82,121.84,121.79,121.81,1465
20111201|2011-09-27 12:30,27,121.82,121.83,121.78,121.8,529
20111201|2011-09-27 13:00,27,121.79,121.82,121.78,121.8,285
20111201|2011-09-27 13:30,27,121.81,121.81,121.78,121.78,1031
20111201|2011-09-27 14:00,27,121.79,121.85,121.79,121.85,566
20111201|2011-09-27 14:30,27,121.86,121.93,121.85,121.93,492
20111201|2011-09-27 15:00,27,121.9,121.9,121.9,121.9,7
20111201|2011-09-28 01:00,28,121.97,122.06,121.97,122,14207
20111201|2011-09-28 01:30,28,122,122.09,122,122.03,9834
20111201|2011-09-28 02:00,28,122.03,122.11,121.8,121.88,32357
20111201|2011-09-28 02:30,28,121.88,121.91,121.81,121.91,22236
20111201|2011-09-28 03:00,28,121.91,122.01,121.9,121.97,26653
20111201|2011-09-28 03:30,28,121.96,122.02,121.84,121.85,39382
20111201|2011-09-28 04:00,28,121.86,121.89,121.65,121.74,64953
20111201|2011-09-28 04:30,28,121.75,121.76,121.51,121.53,35966
20111201|2011-09-28 05:00,28,121.53,121.6,121.44,121.49,44296
20111201|2011-09-28 05:30,28,121.49,121.63,121.47,121.6,31624
20111201|2011-09-28 06:00,28,121.6,121.63,121.56,121.61,17398
20111201|2011-09-28 06:30,28,121.61,121.69,121.59,121.66,14456
20111201|2011-09-28 07:00,28,121.66,121.72,121.65,121.68,18177
20111201|2011-09-28 07:30,28,121.67,121.71,121.6,121.66,16978
20111201|2011-09-28 08:00,28,121.66,121.79,121.62,121.76,20857
20111201|2011-09-28 08:30,28,121.77,121.84,121.64,121.73,29830
20111201|2011-09-28 09:00,28,121.73,121.88,121.72,121.77,28789
20111201|2011-09-28 09:30,28,121.77,121.86,121.76,121.79,20833
20111201|2011-09-28 10:00,28,121.79,121.81,121.66,121.66,23524
20111201|2011-09-28 10:30,28,121.67,121.67,121.47,121.52,17606
20111201|2011-09-28 11:00,28,121.52,121.55,121.47,121.54,5340
20111201|2011-09-28 11:30,28,121.55,121.58,121.46,121.48,3591
20111201|2011-09-28 12:00,28,121.48,121.59,121.46,121.59,2371
20111201|2011-09-28 12:30,28,121.6,121.69,121.59,121.69,1868
20111201|2011-09-28 13:00,28,121.69,121.72,121.68,121.71,512
20111201|2011-09-28 13:30,28,121.72,121.73,121.71,121.73,522
20111201|2011-09-28 14:00,28,121.72,121.73,121.7,121.73,87
20111201|2011-09-28 14:30,28,121.73,121.77,121.72,121.77,1130
20111201|2011-09-29 01:00,29,121.72,121.72,121.63,121.66,7305
20111201|2011-09-29 01:30,29,121.67,121.7,121.56,121.62,7900
20111201|2011-09-29 02:00,29,121.62,121.84,121.61,121.81,24839
20111201|2011-09-29 02:30,29,121.81,121.81,121.66,121.71,20191
20111201|2011-09-29 03:00,29,121.7,121.72,121.61,121.7,12156
20111201|2011-09-29 03:30,29,121.71,121.82,121.7,121.8,14455
20111201|2011-09-29 04:00,29,121.8,121.85,121.71,121.84,23000
20111201|2011-09-29 04:30,29,121.84,121.93,121.79,121.82,29391
20111201|2011-09-29 05:00,29,121.83,121.85,121.67,121.79,27606
20111201|2011-09-29 05:30,29,121.8,121.9,121.79,121.89,11155
20111201|2011-09-29 06:00,29,121.9,121.98,121.88,121.92,16034
20111201|2011-09-29 06:30,29,121.93,121.93,121.82,121.92,20393
20111201|2011-09-29 07:00,29,121.92,121.92,121.79,121.82,13667
20111201|2011-09-29 07:30,29,121.81,121.81,121.66,121.76,31798
20111201|2011-09-29 08:00,29,121.75,121.79,121.72,121.78,21768
20111201|2011-09-29 08:30,29,121.78,121.78,121.67,121.71,21864
20111201|2011-09-29 09:00,29,121.69,121.7,121.5,121.59,29902
20111201|2011-09-29 09:30,29,121.59,121.73,121.53,121.62,22851
20111201|2011-09-29 10:00,29,121.62,121.67,121.56,121.59,25349
20111201|2011-09-29 10:30,29,121.58,121.62,121.57,121.6,7637
20111201|2011-09-29 11:00,29,121.6,121.66,121.58,121.62,6997
20111201|2011-09-29 11:30,29,121.62,121.67,121.61,121.62,7226
20111201|2011-09-29 12:00,29,121.63,121.63,121.55,121.58,2921
20111201|2011-09-29 12:30,29,121.58,121.71,121.58,121.71,960
20111201|2011-09-29 13:00,29,121.72,121.8,121.71,121.78,654
20111201|2011-09-29 13:30,29,121.79,121.89,121.79,121.86,1781
20111201|2011-09-29 14:00,29,121.86,121.88,121.83,121.83,391
20111201|2011-09-29 14:30,29,121.83,121.83,121.74,121.77,1605
20111201|2011-09-29 15:00,29,121.68,121.68,121.68,121.68,61
20111201|2011-09-30 01:00,30,121.75,121.79,121.7,121.78,8273
20111201|2011-09-30 01:30,30,121.78,121.89,121.77,121.83,7176
20111201|2011-09-30 02:00,30,121.82,121.89,121.8,121.81,12330
20111201|2011-09-30 02:30,30,121.82,121.84,121.76,121.8,17580
20111201|2011-09-30 03:00,30,121.79,121.86,121.76,121.8,14881
20111201|2011-09-30 03:30,30,121.8,121.81,121.69,121.7,13426
20111201|2011-09-30 04:00,30,121.69,121.81,121.63,121.77,29816
20111201|2011-09-30 04:30,30,121.77,121.93,121.77,121.9,23931
20111201|2011-09-30 05:00,30,121.9,122.12,121.9,122.06,33330
20111201|2011-09-30 05:30,30,122.07,122.16,122.06,122.07,20925
20111201|2011-09-30 06:00,30,122.08,122.15,122.05,122.11,13042
20111201|2011-09-30 06:30,30,122.11,122.12,122.05,122.06,13240
20111201|2011-09-30 07:00,30,122.06,122.09,122.03,122.03,11219
20111201|2011-09-30 07:30,30,122.04,122.2,122.04,122.18,25485
20111201|2011-09-30 08:00,30,122.18,122.23,122.15,122.19,27324
20111201|2011-09-30 08:30,30,122.2,122.23,122.06,122.12,31816
20111201|2011-09-30 09:00,30,122.12,122.16,122.01,122.12,27557
20111201|2011-09-30 09:30,30,122.12,122.21,122.11,122.18,22462
20111201|2011-09-30 10:00,30,122.18,122.23,122.11,122.2,30707
20111201|2011-09-30 10:30,30,122.2,122.21,122.14,122.18,8992
20111201|2011-09-30 11:00,30,122.18,122.28,122.17,122.28,6640
20111201|2011-09-30 11:30,30,122.28,122.31,122.23,122.24,3465
20111201|2011-09-30 12:00,30,122.25,122.25,122.17,122.18,504
20111201|2011-09-30 12:30,30,122.19,122.2,122.18,122.2,343
20111201|2011-09-30 13:00,30,122.2,122.21,122.2,122.21,75
20111201|2011-09-30 13:30,30,122.21,122.25,122.21,122.22,853
20111201|2011-09-30 14:00,30,122.22,122.23,122.21,122.22,154
20111201|2011-09-30 14:30,30,122.21,122.22,122.2,122.21,966
20111201|2011-09-30 15:00,30,122.21,122.21,122.21,122.21,156
20111201|2011-10-03 01:00,3,122.29,122.67,122.29,122.62,18372
20111201|2011-10-03 01:30,3,122.62,122.64,122.5,122.54,9524
20111201|2011-10-03 02:00,3,122.55,122.7,122.51,122.55,27832
20111201|2011-10-03 02:30,3,122.56,122.64,122.5,122.54,16559
20111201|2011-10-03 03:00,3,122.53,122.55,122.41,122.43,15735
20111201|2011-10-03 03:30,3,122.42,122.55,122.39,122.55,11903
20111201|2011-10-03 04:00,3,122.55,122.57,122.45,122.46,12147
20111201|2011-10-03 04:30,3,122.46,122.5,122.43,122.5,8058
20111201|2011-10-03 05:00,3,122.5,122.5,122.33,122.35,13519
20111201|2011-10-03 05:30,3,122.35,122.39,122.32,122.38,12283
20111201|2011-10-03 06:00,3,122.37,122.49,122.37,122.47,11707
20111201|2011-10-03 06:30,3,122.47,122.48,122.43,122.44,5834
20111201|2011-10-03 07:00,3,122.43,122.54,122.37,122.51,13037
20111201|2011-10-03 07:30,3,122.51,122.53,122.44,122.53,14751
20111201|2011-10-03 08:00,3,122.52,122.58,122.49,122.56,11677
20111201|2011-10-03 08:30,3,122.56,122.6,122.52,122.55,10918
20111201|2011-10-03 09:00,3,122.57,122.57,122.4,122.46,20046
20111201|2011-10-03 09:30,3,122.45,122.57,122.43,122.56,12840
20111201|2011-10-03 10:00,3,122.55,122.63,122.52,122.54,19178
20111201|2011-10-03 10:30,3,122.53,122.57,122.5,122.53,5728
20111201|2011-10-03 11:00,3,122.53,122.58,122.51,122.57,2551
20111201|2011-10-03 11:30,3,122.57,122.66,122.57,122.6,5239
20111201|2011-10-03 12:00,3,122.61,122.71,122.59,122.7,1786
20111201|2011-10-03 12:30,3,122.71,122.83,122.71,122.78,3072
20111201|2011-10-03 13:00,3,122.78,122.78,122.75,122.77,308
20111201|2011-10-03 13:30,3,122.77,122.84,122.76,122.82,951
20111201|2011-10-03 14:00,3,122.82,122.88,122.82,122.87,1148
20111201|2011-10-03 14:30,3,122.87,122.92,122.86,122.9,1316
20111201|2011-10-03 15:00,3,122.9,122.9,122.9,122.9,19
20111201|2011-10-04 01:00,4,122.81,122.87,122.77,122.86,8136
20111201|2011-10-04 01:30,4,122.86,122.91,122.84,122.89,10212
20111201|2011-10-04 02:00,4,122.89,123.02,122.88,122.92,24755
20111201|2011-10-04 02:30,4,122.93,123.04,122.92,123,18499
20111201|2011-10-04 03:00,4,123,123.02,122.95,122.96,18144
20111201|2011-10-04 03:30,4,122.97,122.98,122.86,122.87,20485
20111201|2011-10-04 04:00,4,122.87,122.95,122.83,122.92,26662
20111201|2011-10-04 04:30,4,122.92,122.93,122.81,122.85,22159
20111201|2011-10-04 05:00,4,122.84,122.97,122.83,122.92,11170
20111201|2011-10-04 05:30,4,122.91,122.98,122.9,122.98,7906
20111201|2011-10-04 06:00,4,122.99,123.07,122.94,123.05,15319
20111201|2011-10-04 06:30,4,123.05,123.17,123.01,123.14,28448
20111201|2011-10-04 07:00,4,123.14,123.19,123.1,123.12,19245
20111201|2011-10-04 07:30,4,123.12,123.15,123.08,123.1,13045
20111201|2011-10-04 08:00,4,123.11,123.15,123.09,123.11,19133
20111201|2011-10-04 08:30,4,123.11,123.22,123.08,123.15,18084
20111201|2011-10-04 09:00,4,123.14,123.2,123.07,123.08,22297
20111201|2011-10-04 09:30,4,123.08,123.11,122.95,122.99,31724
20111201|2011-10-04 10:00,4,122.99,123.01,122.88,122.93,27999
20111201|2011-10-04 10:30,4,122.94,123,122.93,122.96,12660
20111201|2011-10-04 11:00,4,122.95,122.96,122.88,122.94,7489
20111201|2011-10-04 11:30,4,122.93,122.95,122.9,122.91,3580
20111201|2011-10-04 12:00,4,122.91,122.97,122.9,122.97,2508
20111201|2011-10-04 12:30,4,122.97,123.01,122.97,122.97,651
20111201|2011-10-04 13:00,4,122.97,123,122.97,123,207
20111201|2011-10-04 13:30,4,122.99,123,122.98,122.99,47
20111201|2011-10-04 14:00,4,122.98,123.01,122.98,122.98,181
20111201|2011-10-04 14:30,4,122.97,122.97,122.81,122.82,2115
20111201|2011-10-05 01:00,5,122.82,122.84,122.72,122.73,14016
20111201|2011-10-05 01:30,5,122.74,122.77,122.71,122.73,14444
20111201|2011-10-05 02:00,5,122.73,122.84,122.7,122.79,23685
20111201|2011-10-05 02:30,5,122.79,122.98,122.75,122.96,29180
20111201|2011-10-05 03:00,5,122.96,122.97,122.83,122.84,17592
20111201|2011-10-05 03:30,5,122.85,122.88,122.77,122.79,17951
20111201|2011-10-05 04:00,5,122.78,122.88,122.76,122.86,16164
20111201|2011-10-05 04:30,5,122.87,122.93,122.83,122.83,16248
20111201|2011-10-05 05:00,5,122.84,122.85,122.62,122.63,28637
20111201|2011-10-05 05:30,5,122.63,122.65,122.54,122.58,21935
20111201|2011-10-05 06:00,5,122.58,122.63,122.56,122.63,12032
20111201|2011-10-05 06:30,5,122.64,122.71,122.63,122.7,11404
20111201|2011-10-05 07:00,5,122.69,122.7,122.58,122.67,13972
20111201|2011-10-05 07:30,5,122.67,122.76,122.67,122.73,18545
20111201|2011-10-05 08:00,5,122.74,122.74,122.62,122.65,12393
20111201|2011-10-05 08:30,5,122.66,122.72,122.51,122.54,30375
20111201|2011-10-05 09:00,5,122.53,122.55,122.4,122.48,33430
20111201|2011-10-05 09:30,5,122.48,122.49,122.39,122.43,20994
20111201|2011-10-05 10:00,5,122.43,122.52,122.42,122.47,21092
20111201|2011-10-05 10:30,5,122.47,122.48,122.45,122.47,6277
20111201|2011-10-05 11:00,5,122.47,122.52,122.46,122.5,3352
20111201|2011-10-05 11:30,5,122.51,122.54,122.48,122.49,2275
20111201|2011-10-05 12:00,5,122.49,122.5,122.42,122.43,1381
20111201|2011-10-05 12:30,5,122.43,122.44,122.41,122.42,447
20111201|2011-10-05 13:00,5,122.42,122.42,122.39,122.4,789
20111201|2011-10-05 13:30,5,122.4,122.41,122.39,122.41,305
20111201|2011-10-05 14:00,5,122.41,122.42,122.39,122.4,261
20111201|2011-10-05 14:30,5,122.41,122.43,122.39,122.42,347
20111201|2011-10-05 15:00,5,122.39,122.39,122.39,122.39,12
20111201|2011-10-06 01:00,6,122.45,122.49,122.37,122.39,10678
20111201|2011-10-06 01:30,6,122.39,122.47,122.39,122.43,6142
20111201|2011-10-06 02:00,6,122.43,122.55,122.42,122.51,20977
20111201|2011-10-06 02:30,6,122.5,122.51,122.37,122.41,23732
20111201|2011-10-06 03:00,6,122.41,122.47,122.27,122.31,29560
20111201|2011-10-06 03:30,6,122.3,122.32,122.19,122.29,37163
20111201|2011-10-06 04:00,6,122.29,122.31,122.23,122.29,28591
20111201|2011-10-06 04:30,6,122.29,122.32,122.26,122.29,15644
20111201|2011-10-06 05:00,6,122.3,122.33,122.27,122.29,15983
20111201|2011-10-06 05:30,6,122.3,122.4,122.29,122.39,13048
20111201|2011-10-06 06:00,6,122.39,122.56,122.39,122.47,48900
20111201|2011-10-06 06:30,6,122.47,122.66,122.35,122.51,43565
20111201|2011-10-06 07:00,6,122.52,122.57,122.39,122.42,24019
20111201|2011-10-06 07:30,6,122.41,122.51,122.21,122.26,49096
20111201|2011-10-06 08:00,6,122.25,122.51,122.25,122.37,45014
20111201|2011-10-06 08:30,6,122.36,122.36,122.18,122.32,43831
20111201|2011-10-06 09:00,6,122.33,122.35,121.97,121.99,42943
20111201|2011-10-06 09:30,6,121.99,121.99,121.75,121.92,52965
20111201|2011-10-06 10:00,6,121.92,121.95,121.76,121.91,28899
20111201|2011-10-06 10:30,6,121.91,121.97,121.89,121.91,17512
20111201|2011-10-06 11:00,6,121.9,121.92,121.84,121.85,7241
20111201|2011-10-06 11:30,6,121.85,121.88,121.8,121.86,2464
20111201|2011-10-06 12:00,6,121.86,121.86,121.82,121.85,395
20111201|2011-10-06 12:30,6,121.85,121.87,121.84,121.86,439
20111201|2011-10-06 13:00,6,121.86,121.88,121.85,121.86,95
20111201|2011-10-06 13:30,6,121.86,121.87,121.84,121.84,64
20111201|2011-10-06 14:00,6,121.84,121.85,121.83,121.84,94
20111201|2011-10-06 14:30,6,121.84,121.86,121.82,121.84,393
20111201|2011-10-06 15:00,6,121.86,121.86,121.86,121.86,7
20111201|2011-10-07 01:00,7,121.81,121.95,121.81,121.9,9469
20111201|2011-10-07 01:30,7,121.9,121.93,121.78,121.84,11013
20111201|2011-10-07 02:00,7,121.85,121.98,121.83,121.87,17473
20111201|2011-10-07 02:30,7,121.87,121.91,121.82,121.91,19495
20111201|2011-10-07 03:00,7,121.92,121.94,121.83,121.9,9674
20111201|2011-10-07 03:30,7,121.89,121.92,121.83,121.89,13334
20111201|2011-10-07 04:00,7,121.89,121.95,121.88,121.92,15334
20111201|2011-10-07 04:30,7,121.92,122.05,121.91,122.02,19517
20111201|2011-10-07 05:00,7,122.01,122.02,121.96,121.98,11432
20111201|2011-10-07 05:30,7,121.97,122.04,121.97,122.02,5700
20111201|2011-10-07 06:00,7,122.01,122.01,121.91,121.99,14136
20111201|2011-10-07 06:30,7,121.98,121.98,121.89,121.95,11535
20111201|2011-10-07 07:00,7,121.95,121.95,121.87,121.9,14128
20111201|2011-10-07 07:30,7,121.89,121.89,121.42,121.65,76831
20111201|2011-10-07 08:00,7,121.64,121.73,121.62,121.7,23347
20111201|2011-10-07 08:30,7,121.7,121.79,121.68,121.7,19139
20111201|2011-10-07 09:00,7,121.7,121.74,121.55,121.62,27074
20111201|2011-10-07 09:30,7,121.62,121.7,121.58,121.7,15430
20111201|2011-10-07 10:00,7,121.69,121.74,121.65,121.69,14742
20111201|2011-10-07 10:30,7,121.68,121.74,121.68,121.72,8079
20111201|2011-10-07 11:00,7,121.72,121.94,121.7,121.89,8148
20111201|2011-10-07 11:30,7,121.9,121.93,121.86,121.89,4425
20111201|2011-10-07 12:00,7,121.89,121.95,121.88,121.91,951
20111201|2011-10-07 12:30,7,121.91,121.97,121.91,121.93,617
20111201|2011-10-07 13:00,7,121.93,121.94,121.92,121.94,30
20111201|2011-10-07 13:30,7,121.94,121.95,121.92,121.92,166
20111201|2011-10-07 14:00,7,121.94,121.94,121.88,121.89,77
20111201|2011-10-07 14:30,7,121.88,121.95,121.88,121.93,194
20111201|2011-10-07 15:00,7,121.94,121.94,121.94,121.94,8
20111201|2011-10-10 01:00,10,121.84,121.85,121.73,121.79,6209
20111201|2011-10-10 01:30,10,121.79,121.84,121.76,121.84,3068
20111201|2011-10-10 02:00,10,121.84,121.89,121.77,121.87,14080
20111201|2011-10-10 02:30,10,121.87,121.88,121.7,121.71,14738
20111201|2011-10-10 03:00,10,121.7,121.79,121.67,121.73,13539
20111201|2011-10-10 03:30,10,121.73,121.75,121.59,121.64,15522
20111201|2011-10-10 04:00,10,121.64,121.66,121.44,121.48,26108
20111201|2011-10-10 04:30,10,121.48,121.56,121.47,121.55,15267
20111201|2011-10-10 05:00,10,121.56,121.56,121.47,121.51,9953
20111201|2011-10-10 05:30,10,121.51,121.59,121.48,121.58,9431
20111201|2011-10-10 06:00,10,121.58,121.6,121.49,121.55,8114
20111201|2011-10-10 06:30,10,121.56,121.68,121.54,121.61,16979
20111201|2011-10-10 07:00,10,121.6,121.61,121.53,121.61,9946
20111201|2011-10-10 07:30,10,121.6,121.63,121.57,121.59,7904
20111201|2011-10-10 08:00,10,121.59,121.61,121.56,121.58,6160
20111201|2011-10-10 08:30,10,121.57,121.58,121.47,121.5,14746
20111201|2011-10-10 09:00,10,121.49,121.49,121.28,121.34,26968
20111201|2011-10-10 09:30,10,121.34,121.37,121.3,121.35,10359
20111201|2011-10-10 10:00,10,121.34,121.4,121.32,121.35,13416
20111201|2011-10-10 10:30,10,121.34,121.34,121.27,121.31,9584
20111201|2011-10-10 11:00,10,121.31,121.37,121.3,121.36,3774
20111201|2011-10-10 11:30,10,121.36,121.38,121.33,121.34,1755
20111201|2011-10-10 12:00,10,121.34,121.35,121.29,121.31,856
20111201|2011-10-10 12:30,10,121.31,121.31,121.28,121.31,193
20111201|2011-10-10 13:00,10,121.31,121.33,121.3,121.33,83
20111201|2011-10-10 13:30,10,121.32,121.37,121.32,121.36,160
20111201|2011-10-10 14:00,10,121.36,121.38,121.36,121.38,355
20111201|2011-10-10 14:30,10,121.38,121.38,121.33,121.33,162
20111201|2011-10-10 15:00,10,121.3,121.3,121.3,121.3,4
20111201|2011-10-11 01:00,11,121.42,121.54,121.41,121.54,9763
20111201|2011-10-11 01:30,11,121.53,121.55,121.44,121.46,5745
20111201|2011-10-11 02:00,11,121.46,121.51,121.34,121.36,22451
20111201|2011-10-11 02:30,11,121.35,121.48,121.28,121.39,29277
20111201|2011-10-11 03:00,11,121.39,121.49,121.36,121.47,35729
20111201|2011-10-11 03:30,11,121.47,121.61,121.46,121.58,21814
20111201|2011-10-11 04:00,11,121.57,121.61,121.53,121.56,18090
20111201|2011-10-11 04:30,11,121.56,121.56,121.48,121.51,10499
20111201|2011-10-11 05:30,11,121.42,121.42,121.42,121.42,118
20111201|2011-10-11 07:00,11,121.48,121.5,121.36,121.4,22147
20111201|2011-10-11 07:30,11,121.4,121.49,121.37,121.43,24622
20111201|2011-10-11 08:00,11,121.43,121.49,121.38,121.4,18612
20111201|2011-10-11 08:30,11,121.39,121.42,121.33,121.39,20934
20111201|2011-10-11 09:00,11,121.38,121.47,121.36,121.37,27772
20111201|2011-10-11 09:30,11,121.38,121.45,121.28,121.34,29644
20111201|2011-10-11 10:00,11,121.35,121.41,121.31,121.33,19494
20111201|2011-10-11 10:30,11,121.34,121.37,121.31,121.33,8080
20111201|2011-10-11 11:00,11,121.33,121.35,121.31,121.34,3042
20111201|2011-10-11 11:30,11,121.33,121.38,121.33,121.35,2261
20111201|2011-10-11 12:00,11,121.35,121.36,121.33,121.33,591
20111201|2011-10-11 12:30,11,121.33,121.33,121.32,121.33,1233
20111201|2011-10-11 13:00,11,121.33,121.34,121.31,121.33,163
20111201|2011-10-11 13:30,11,121.33,121.35,121.33,121.34,22
20111201|2011-10-11 14:00,11,121.33,121.34,121.33,121.33,71
20111201|2011-10-11 14:30,11,121.33,121.34,121.32,121.33,152
20111201|2011-10-11 15:00,11,121.33,121.33,121.33,121.33,3
20111201|2011-10-12 01:00,12,121.44,121.53,121.42,121.45,10797
20111201|2011-10-12 01:30,12,121.45,121.46,121.41,121.44,3179
20111201|2011-10-12 02:00,12,121.44,121.55,121.44,121.51,14057
20111201|2011-10-12 02:30,12,121.51,121.53,121.41,121.43,18038
20111201|2011-10-12 03:00,12,121.42,121.47,121.26,121.3,24579
20111201|2011-10-12 03:30,12,121.29,121.3,121.19,121.25,27869
20111201|2011-10-12 04:00,12,121.25,121.25,120.97,121.02,43255
20111201|2011-10-12 04:30,12,121.02,121.06,120.98,121.03,23230
20111201|2011-10-12 05:00,12,121.04,121.12,121.03,121.1,20135
20111201|2011-10-12 05:30,12,121.1,121.12,121.05,121.05,10031
20111201|2011-10-12 06:00,12,121.05,121.1,121.04,121.09,7443
20111201|2011-10-12 06:30,12,121.08,121.12,121.04,121.1,8521
20111201|2011-10-12 07:00,12,121.1,121.13,121.08,121.12,8712
20111201|2011-10-12 07:30,12,121.12,121.16,121.06,121.08,11518
20111201|2011-10-12 08:00,12,121.09,121.09,120.9,120.99,37736
20111201|2011-10-12 08:30,12,120.99,121.05,120.96,121.01,22807
20111201|2011-10-12 09:00,12,121,121.03,120.91,120.98,28231
20111201|2011-10-12 09:30,12,120.98,121.02,120.96,121,22747
20111201|2011-10-12 10:00,12,121,121,120.84,120.85,24890
20111201|2011-10-12 10:30,12,120.86,120.9,120.84,120.87,9529
20111201|2011-10-12 11:00,12,120.87,120.87,120.67,120.72,11768
20111201|2011-10-12 11:30,12,120.72,120.79,120.7,120.75,3497
20111201|2011-10-12 12:00,12,120.74,120.75,120.67,120.74,3063
20111201|2011-10-12 12:30,12,120.74,120.78,120.73,120.77,422
20111201|2011-10-12 13:00,12,120.78,120.81,120.75,120.8,418
20111201|2011-10-12 13:30,12,120.79,120.83,120.78,120.82,332
20111201|2011-10-12 14:00,12,120.82,120.86,120.81,120.85,592
20111201|2011-10-12 14:30,12,120.85,120.89,120.85,120.87,814
20111201|2011-10-12 15:00,12,120.87,120.87,120.87,120.87,70
20111201|2011-10-13 01:00,13,120.92,120.96,120.87,120.93,8786
20111201|2011-10-13 01:30,13,120.92,120.94,120.82,120.93,7171
20111201|2011-10-13 02:00,13,120.94,120.94,120.71,120.74,19786
20111201|2011-10-13 02:30,13,120.74,120.8,120.71,120.75,20529
20111201|2011-10-13 03:00,13,120.75,121.01,120.74,120.95,38088
20111201|2011-10-13 03:30,13,120.95,121.08,120.94,121.06,27845
20111201|2011-10-13 04:00,13,121.06,121.09,120.97,121.01,21176
20111201|2011-10-13 04:30,13,121.01,121.24,121.01,121.21,29133
20111201|2011-10-13 05:00,13,121.21,121.24,121.17,121.18,18394
20111201|2011-10-13 05:30,13,121.18,121.19,121.1,121.11,12727
20111201|2011-10-13 06:00,13,121.12,121.2,121.07,121.08,11000
20111201|2011-10-13 06:30,13,121.08,121.13,121.07,121.11,8885
20111201|2011-10-13 07:00,13,121.11,121.17,121.07,121.09,15194
20111201|2011-10-13 07:30,13,121.08,121.19,121.07,121.18,17938
20111201|2011-10-13 08:00,13,121.18,121.21,121.14,121.16,15261
20111201|2011-10-13 08:30,13,121.16,121.42,121.14,121.38,39610
20111201|2011-10-13 09:00,13,121.39,121.46,121.36,121.37,26461
20111201|2011-10-13 09:30,13,121.37,121.48,121.32,121.48,25402
20111201|2011-10-13 10:00,13,121.47,121.48,121.32,121.34,25903
20111201|2011-10-13 10:30,13,121.34,121.43,121.33,121.41,15641
20111201|2011-10-13 11:00,13,121.41,121.5,121.4,121.48,6176
20111201|2011-10-13 11:30,13,121.48,121.53,121.38,121.43,6608
20111201|2011-10-13 12:00,13,121.43,121.5,121.38,121.38,2380
20111201|2011-10-13 12:30,13,121.38,121.38,121.34,121.36,647
20111201|2011-10-13 13:00,13,121.36,121.36,121.34,121.35,180
20111201|2011-10-13 13:30,13,121.35,121.35,121.31,121.32,254
20111201|2011-10-13 14:00,13,121.31,121.31,121.27,121.29,533
20111201|2011-10-13 14:30,13,121.29,121.31,121.28,121.31,197
20111201|2011-10-13 15:00,13,121.3,121.3,121.3,121.3,30
20111201|2011-10-14 01:00,14,121.21,121.27,121.12,121.26,10616
20111201|2011-10-14 01:30,14,121.26,121.32,121.16,121.3,7479
20111201|2011-10-14 02:00,14,121.3,121.4,121.27,121.32,20446
20111201|2011-10-14 02:30,14,121.33,121.42,121.2,121.21,20250
20111201|2011-10-14 03:00,14,121.2,121.22,121.09,121.11,19577
20111201|2011-10-14 03:30,14,121.1,121.12,120.98,121.07,26119
20111201|2011-10-14 04:00,14,121.06,121.1,121,121.09,14605
20111201|2011-10-14 04:30,14,121.1,121.1,120.93,121.04,19190
20111201|2011-10-14 05:00,14,121.04,121.1,121.01,121.08,11451
20111201|2011-10-14 05:30,14,121.08,121.2,121.05,121.17,25537
20111201|2011-10-14 06:00,14,121.17,121.28,121.16,121.24,18684
20111201|2011-10-14 06:30,14,121.23,121.26,121.19,121.22,10647
20111201|2011-10-14 07:00,14,121.21,121.21,121.13,121.15,16796
20111201|2011-10-14 07:30,14,121.15,121.15,120.96,121.1,26474
20111201|2011-10-14 08:00,14,121.1,121.13,121.03,121.07,18361
20111201|2011-10-14 08:30,14,121.06,121.12,121.01,121.1,12629
20111201|2011-10-14 09:00,14,121.1,121.17,121.07,121.15,25297
20111201|2011-10-14 09:30,14,121.16,121.17,121.02,121.02,21225
20111201|2011-10-14 10:00,14,121.02,121.09,120.98,121.08,21648
20111201|2011-10-14 10:30,14,121.08,121.09,121,121.05,9415
20111201|2011-10-14 11:00,14,121.06,121.12,121.05,121.08,4070
20111201|2011-10-14 11:30,14,121.08,121.12,121.07,121.12,1704
20111201|2011-10-14 12:00,14,121.12,121.15,121.11,121.14,1156
20111201|2011-10-14 12:30,14,121.14,121.14,121.08,121.08,174
20111201|2011-10-14 13:00,14,121.09,121.1,121.06,121.07,581
20111201|2011-10-14 13:30,14,121.08,121.09,121.08,121.08,661
20111201|2011-10-14 14:00,14,121.08,121.09,121.06,121.08,912
20111201|2011-10-14 14:30,14,121.08,121.09,121.03,121.05,793
20111201|2011-10-14 15:00,14,121.02,121.02,121.02,121.02,10
20111201|2011-10-17 01:00,17,121.01,121.09,121.01,121.04,9495
20111201|2011-10-17 01:30,17,121.04,121.07,120.89,120.98,8674
20111201|2011-10-17 02:00,17,120.98,121.05,120.85,120.87,19379
20111201|2011-10-17 02:30,17,120.87,120.98,120.87,120.94,13432
20111201|2011-10-17 03:00,17,120.94,120.97,120.92,120.94,8752
20111201|2011-10-17 03:30,17,120.95,121.04,120.93,120.99,12219
20111201|2011-10-17 04:00,17,120.99,121.07,120.92,121.06,17165
20111201|2011-10-17 04:30,17,121.07,121.15,121.06,121.11,18846
20111201|2011-10-17 05:00,17,121.11,121.22,121.11,121.2,14599
20111201|2011-10-17 05:30,17,121.2,121.54,121.2,121.46,41332
20111201|2011-10-17 06:00,17,121.45,121.62,121.44,121.45,29848
20111201|2011-10-17 06:30,17,121.45,121.53,121.42,121.47,14540
20111201|2011-10-17 07:00,17,121.47,121.51,121.41,121.42,12071
20111201|2011-10-17 07:30,17,121.43,121.57,121.43,121.56,19780
20111201|2011-10-17 08:00,17,121.56,121.71,121.56,121.63,23379
20111201|2011-10-17 08:30,17,121.63,121.73,121.57,121.73,20079
20111201|2011-10-17 09:00,17,121.73,121.76,121.7,121.75,17651
20111201|2011-10-17 09:30,17,121.75,121.84,121.7,121.71,20219
20111201|2011-10-17 10:00,17,121.72,121.73,121.63,121.67,25517
20111201|2011-10-17 10:30,17,121.66,121.68,121.64,121.66,10691
20111201|2011-10-17 11:00,17,121.67,121.75,121.67,121.73,4751
20111201|2011-10-17 11:30,17,121.73,121.78,121.71,121.77,3152
20111201|2011-10-17 12:00,17,121.78,121.84,121.78,121.8,2468
20111201|2011-10-17 12:30,17,121.8,121.83,121.8,121.82,465
20111201|2011-10-17 13:00,17,121.81,121.82,121.8,121.81,251
20111201|2011-10-17 13:30,17,121.81,121.84,121.79,121.79,408
20111201|2011-10-17 14:00,17,121.8,121.8,121.76,121.78,203
20111201|2011-10-17 14:30,17,121.79,121.81,121.77,121.78,376
20111201|2011-10-17 15:00,17,121.77,121.77,121.77,121.77,1
20111201|2011-10-18 01:00,18,121.78,122.03,121.77,122.01,15379
20111201|2011-10-18 01:30,18,122.01,122.08,121.92,122.03,13597
20111201|2011-10-18 02:00,18,122.03,122.16,121.96,122.04,34957
20111201|2011-10-18 02:30,18,122.04,122.06,121.94,121.94,22830
20111201|2011-10-18 03:00,18,121.94,121.97,121.84,121.88,21514
20111201|2011-10-18 03:30,18,121.87,121.98,121.83,121.91,16005
20111201|2011-10-18 04:00,18,121.92,122.06,121.86,121.9,27609
20111201|2011-10-18 04:30,18,121.9,122,121.84,121.9,21022
20111201|2011-10-18 05:00,18,121.9,121.96,121.87,121.9,12640
20111201|2011-10-18 05:30,18,121.9,121.91,121.81,121.87,12746
20111201|2011-10-18 06:00,18,121.86,121.97,121.83,121.91,12420
20111201|2011-10-18 06:30,18,121.91,122.04,121.87,121.96,17802
20111201|2011-10-18 07:00,18,121.96,122,121.9,121.91,12950
20111201|2011-10-18 07:30,18,121.91,121.94,121.81,121.88,27619
20111201|2011-10-18 08:00,18,121.89,121.92,121.74,121.91,23220
20111201|2011-10-18 08:30,18,121.91,122.1,121.84,122.06,32991
20111201|2011-10-18 09:00,18,122.05,122.11,121.96,121.96,28486
20111201|2011-10-18 09:30,18,121.95,122.01,121.93,121.97,24602
20111201|2011-10-18 10:00,18,121.98,122.04,121.96,122.01,16033
20111201|2011-10-18 10:30,18,122.01,122.03,121.93,121.95,9709
20111201|2011-10-18 11:00,18,121.95,122.02,121.95,122.01,2010
20111201|2011-10-18 11:30,18,122.01,122.02,121.95,121.96,2809
20111201|2011-10-18 12:00,18,121.96,122.01,121.95,121.98,1203
20111201|2011-10-18 12:30,18,121.98,122,121.95,121.99,449
20111201|2011-10-18 13:00,18,121.98,121.98,121.94,121.95,403
20111201|2011-10-18 13:30,18,121.95,121.96,121.93,121.93,526
20111201|2011-10-18 14:00,18,121.93,121.93,121.73,121.76,3962
20111201|2011-10-18 14:30,18,121.76,121.82,121.69,121.82,1693
20111201|2011-10-18 15:00,18,121.8,121.8,121.8,121.8,3
20111201|2011-10-19 01:00,19,121.81,121.85,121.74,121.76,11269
20111201|2011-10-19 01:30,19,121.76,121.93,121.76,121.88,10049
20111201|2011-10-19 02:00,19,121.87,121.99,121.83,121.83,18707
20111201|2011-10-19 02:30,19,121.83,121.93,121.82,121.88,16534
20111201|2011-10-19 03:00,19,121.87,121.88,121.68,121.68,31626
20111201|2011-10-19 03:30,19,121.69,121.73,121.61,121.62,20668
20111201|2011-10-19 04:00,19,121.62,121.67,121.43,121.53,38187
20111201|2011-10-19 04:30,19,121.53,121.61,121.52,121.54,22248
20111201|2011-10-19 05:00,19,121.54,121.55,121.48,121.51,12652
20111201|2011-10-19 05:30,19,121.51,121.56,121.5,121.55,20394
20111201|2011-10-19 06:00,19,121.54,121.6,121.5,121.59,15274
20111201|2011-10-19 06:30,19,121.59,121.65,121.53,121.6,15489
20111201|2011-10-19 07:00,19,121.59,121.62,121.55,121.55,8134
20111201|2011-10-19 07:30,19,121.55,121.58,121.45,121.49,22412
20111201|2011-10-19 08:00,19,121.49,121.67,121.49,121.66,25650
20111201|2011-10-19 08:30,19,121.66,121.87,121.6,121.81,38426
20111201|2011-10-19 09:00,19,121.81,121.89,121.66,121.7,30011
20111201|2011-10-19 09:30,19,121.69,121.8,121.68,121.79,19435
20111201|2011-10-19 10:00,19,121.79,121.82,121.71,121.72,15669
20111201|2011-10-19 10:30,19,121.71,121.74,121.66,121.74,11780
20111201|2011-10-19 11:00,19,121.73,121.75,121.69,121.71,2483
20111201|2011-10-19 11:30,19,121.7,121.71,121.66,121.68,1917
20111201|2011-10-19 12:00,19,121.68,121.68,121.64,121.66,1121
20111201|2011-10-19 12:30,19,121.66,121.7,121.66,121.67,527
20111201|2011-10-19 13:00,19,121.67,121.84,121.67,121.84,2033
20111201|2011-10-19 13:30,19,121.83,121.88,121.8,121.84,1341
20111201|2011-10-19 14:00,19,121.83,121.87,121.83,121.87,367
20111201|2011-10-19 14:30,19,121.88,121.89,121.85,121.88,607
20111201|2011-10-20 01:00,20,121.91,122.06,121.88,121.93,13768
20111201|2011-10-20 01:30,20,121.93,121.97,121.82,121.86,8416
20111201|2011-10-20 02:00,20,121.86,122,121.81,121.99,26821
20111201|2011-10-20 02:30,20,121.99,122,121.84,121.86,21245
20111201|2011-10-20 03:00,20,121.86,121.88,121.72,121.79,25355
20111201|2011-10-20 03:30,20,121.78,121.84,121.71,121.82,36946
20111201|2011-10-20 04:00,20,121.83,121.84,121.49,121.54,48018
20111201|2011-10-20 04:30,20,121.53,121.58,121.44,121.54,51354
20111201|2011-10-20 05:00,20,121.53,121.62,121.47,121.52,24852
20111201|2011-10-20 05:30,20,121.52,121.58,121.49,121.55,13775
20111201|2011-10-20 06:00,20,121.55,121.65,121.54,121.61,15481
20111201|2011-10-20 06:30,20,121.61,121.63,121.53,121.6,12915
20111201|2011-10-20 07:00,20,121.6,121.6,121.54,121.56,8937
20111201|2011-10-20 07:30,20,121.57,121.6,121.52,121.58,15329
20111201|2011-10-20 08:00,20,121.59,121.83,121.56,121.63,51974
20111201|2011-10-20 08:30,20,121.62,121.73,121.61,121.69,24779
20111201|2011-10-20 09:00,20,121.68,121.73,121.58,121.69,25964
20111201|2011-10-20 09:30,20,121.68,121.89,121.65,121.88,28150
20111201|2011-10-20 10:00,20,121.88,121.95,121.8,121.91,30716
20111201|2011-10-20 10:30,20,121.91,122.1,121.91,122.03,14194
20111201|2011-10-20 11:00,20,122.02,122.06,121.98,122,6828
20111201|2011-10-20 11:30,20,122,122,121.95,121.98,4199
20111201|2011-10-20 12:00,20,121.98,122,121.88,121.91,2850
20111201|2011-10-20 12:30,20,121.9,121.92,121.86,121.9,1260
20111201|2011-10-20 13:00,20,121.9,121.95,121.88,121.92,354
20111201|2011-10-20 13:30,20,121.93,121.93,121.79,121.79,1411
20111201|2011-10-20 14:00,20,121.79,121.81,121.78,121.81,441
20111201|2011-10-20 14:30,20,121.82,121.83,121.79,121.8,229
20111201|2011-10-20 15:00,20,121.77,121.77,121.77,121.77,21
20111201|2011-10-21 01:00,21,121.71,121.99,121.71,121.97,10252
20111201|2011-10-21 01:30,21,121.97,122.03,121.95,121.99,5720
20111201|2011-10-21 02:00,21,121.99,122.02,121.89,121.91,19172
20111201|2011-10-21 02:30,21,121.9,122.01,121.88,121.98,15165
20111201|2011-10-21 03:00,21,121.98,122.01,121.86,121.91,25354
20111201|2011-10-21 03:30,21,121.91,121.96,121.87,121.91,10218
20111201|2011-10-21 04:00,21,121.91,121.92,121.8,121.83,17914
20111201|2011-10-21 04:30,21,121.84,121.84,121.71,121.73,27393
20111201|2011-10-21 05:00,21,121.73,121.86,121.68,121.85,21336
20111201|2011-10-21 05:30,21,121.85,121.88,121.79,121.8,10907
20111201|2011-10-21 06:00,21,121.8,121.81,121.72,121.73,18305
20111201|2011-10-21 06:30,21,121.73,121.81,121.69,121.74,19977
20111201|2011-10-21 07:00,21,121.75,121.77,121.68,121.75,14746
20111201|2011-10-21 07:30,21,121.75,121.78,121.68,121.69,15566
20111201|2011-10-21 08:00,21,121.7,121.7,121.37,121.48,46550
20111201|2011-10-21 08:30,21,121.48,121.51,121.42,121.46,17356
20111201|2011-10-21 09:00,21,121.46,121.5,121.41,121.42,12880
20111201|2011-10-21 09:30,21,121.42,121.58,121.41,121.47,21063
20111201|2011-10-21 10:00,21,121.47,121.53,121.41,121.41,15133
20111201|2011-10-21 10:30,21,121.41,121.46,121.4,121.42,7180
20111201|2011-10-21 11:00,21,121.42,121.43,121.39,121.39,3161
20111201|2011-10-21 11:30,21,121.4,121.47,121.4,121.46,1644
20111201|2011-10-21 12:00,21,121.47,121.49,121.46,121.49,855
20111201|2011-10-21 12:30,21,121.49,121.51,121.48,121.51,580
20111201|2011-10-21 13:00,21,121.52,121.53,121.49,121.5,295
20111201|2011-10-21 13:30,21,121.51,121.51,121.48,121.5,166
20111201|2011-10-21 14:00,21,121.5,121.52,121.5,121.5,130
20111201|2011-10-21 14:30,21,121.51,121.51,121.44,121.51,250
20111201|2011-10-21 15:00,21,121.53,121.53,121.53,121.53,7
20111201|2011-10-24 01:00,24,121.36,121.44,121.31,121.42,7328
20111201|2011-10-24 01:30,24,121.42,121.54,121.42,121.54,5676
20111201|2011-10-24 02:00,24,121.54,121.83,121.53,121.73,37039
20111201|2011-10-24 02:30,24,121.73,121.78,121.66,121.74,13847
20111201|2011-10-24 03:00,24,121.74,121.83,121.67,121.82,16462
20111201|2011-10-24 03:30,24,121.82,121.91,121.78,121.87,19013
20111201|2011-10-24 04:00,24,121.87,121.89,121.75,121.8,14052
20111201|2011-10-24 04:30,24,121.79,121.79,121.71,121.74,11646
20111201|2011-10-24 05:00,24,121.74,121.8,121.7,121.72,8997
20111201|2011-10-24 05:30,24,121.72,121.88,121.72,121.84,14353
20111201|2011-10-24 06:00,24,121.85,121.86,121.8,121.8,7895
20111201|2011-10-24 06:30,24,121.81,121.83,121.77,121.8,8666
20111201|2011-10-24 07:00,24,121.8,121.86,121.8,121.83,7784
20111201|2011-10-24 07:30,24,121.83,121.89,121.65,121.71,23384
20111201|2011-10-24 08:00,24,121.71,121.85,121.69,121.83,13843
20111201|2011-10-24 08:30,24,121.84,121.85,121.75,121.81,18221
20111201|2011-10-24 09:00,24,121.81,121.83,121.67,121.69,20608
20111201|2011-10-24 09:30,24,121.68,121.71,121.62,121.67,20432
20111201|2011-10-24 10:00,24,121.67,121.67,121.41,121.43,32161
20111201|2011-10-24 10:30,24,121.43,121.46,121.38,121.41,7974
20111201|2011-10-24 11:00,24,121.41,121.44,121.38,121.44,3425
20111201|2011-10-24 11:30,24,121.44,121.48,121.43,121.43,1823
20111201|2011-10-24 12:00,24,121.43,121.44,121.39,121.4,1019
20111201|2011-10-24 12:30,24,121.4,121.41,121.4,121.41,346
20111201|2011-10-24 13:00,24,121.41,121.44,121.4,121.42,272
20111201|2011-10-24 13:30,24,121.42,121.45,121.42,121.44,296
20111201|2011-10-24 14:00,24,121.44,121.44,121.43,121.44,127
20111201|2011-10-24 14:30,24,121.44,121.49,121.43,121.46,650
20111201|2011-10-24 15:00,24,121.49,121.49,121.49,121.49,4
20111201|2011-10-25 01:00,25,121.52,121.63,121.51,121.55,7745
20111201|2011-10-25 01:30,25,121.55,121.64,121.53,121.59,4364
20111201|2011-10-25 02:00,25,121.58,121.59,121.5,121.52,17829
20111201|2011-10-25 02:30,25,121.52,121.54,121.3,121.33,30918
20111201|2011-10-25 03:00,25,121.33,121.5,121.31,121.45,27659
20111201|2011-10-25 03:30,25,121.45,121.47,121.31,121.34,12892
20111201|2011-10-25 04:00,25,121.33,121.41,121.31,121.37,18286
20111201|2011-10-25 04:30,25,121.37,121.53,121.36,121.48,18993
20111201|2011-10-25 05:00,25,121.49,121.51,121.42,121.46,13710
20111201|2011-10-25 05:30,25,121.45,121.46,121.38,121.44,10621
20111201|2011-10-25 06:00,25,121.44,121.45,121.34,121.39,9258
20111201|2011-10-25 06:30,25,121.38,121.43,121.36,121.37,6833
20111201|2011-10-25 07:00,25,121.37,121.5,121.33,121.44,20651
20111201|2011-10-25 07:30,25,121.44,121.6,121.44,121.55,18641
20111201|2011-10-25 08:00,25,121.55,121.58,121.43,121.48,28529
20111201|2011-10-25 08:30,25,121.49,121.84,121.48,121.8,57588
20111201|2011-10-25 09:00,25,121.8,121.93,121.77,121.82,43267
20111201|2011-10-25 09:30,25,121.83,122,121.78,121.97,32534
20111201|2011-10-25 10:00,25,121.98,122.03,121.9,121.9,29631
20111201|2011-10-25 10:30,25,121.91,121.95,121.87,121.95,9643
20111201|2011-10-25 11:00,25,121.95,121.95,121.88,121.89,5005
20111201|2011-10-25 11:30,25,121.89,121.92,121.87,121.92,2744
20111201|2011-10-25 12:00,25,121.92,121.93,121.89,121.9,1278
20111201|2011-10-25 12:30,25,121.91,121.98,121.91,121.97,1197
20111201|2011-10-25 13:00,25,121.97,122.08,121.94,122.03,2040
20111201|2011-10-25 13:30,25,122.04,122.05,122.01,122.02,490
20111201|2011-10-25 14:00,25,122.02,122.04,122,122.04,938
20111201|2011-10-25 14:30,25,122.04,122.07,122.02,122.07,616
20111201|2011-10-25 15:00,25,122.01,122.01,122.01,122.01,2
20111201|2011-10-26 01:00,26,122.05,122.45,122.04,122.15,18800
20111201|2011-10-26 01:30,26,122.15,122.16,122.01,122.03,8321
20111201|2011-10-26 02:00,26,122.03,122.08,121.94,122.05,22947
20111201|2011-10-26 02:30,26,122.06,122.09,122,122.02,19486
20111201|2011-10-26 03:00,26,122.03,122.03,121.92,122.01,18690
20111201|2011-10-26 03:30,26,122.01,122.07,121.98,122.02,16057
20111201|2011-10-26 04:00,26,122.02,122.03,121.87,121.93,28033
20111201|2011-10-26 04:30,26,121.92,121.96,121.82,121.89,17883
20111201|2011-10-26 05:00,26,121.88,122.03,121.86,122.03,17074
20111201|2011-10-26 05:30,26,122.03,122.09,121.92,122.02,21135
20111201|2011-10-26 06:00,26,122.02,122.06,121.97,121.97,9345
20111201|2011-10-26 06:30,26,121.98,122.02,121.95,122.01,12058
20111201|2011-10-26 07:00,26,122.01,122.11,122,122.09,12178
20111201|2011-10-26 07:30,26,122.09,122.2,122.04,122.17,29556
20111201|2011-10-26 08:00,26,122.17,122.17,122.03,122.09,35556
20111201|2011-10-26 08:30,26,122.09,122.16,122.02,122.06,25364
20111201|2011-10-26 09:00,26,122.06,122.31,122.05,122.25,29754
20111201|2011-10-26 09:30,26,122.25,122.56,122.25,122.4,50856
20111201|2011-10-26 10:00,26,122.41,122.42,122.29,122.3,22293
20111201|2011-10-26 10:30,26,122.31,122.32,122.2,122.29,10029
20111201|2011-10-26 11:00,26,122.3,122.35,122.28,122.33,4223
20111201|2011-10-26 11:30,26,122.33,122.34,122.25,122.3,4010
20111201|2011-10-26 12:00,26,122.3,122.38,122.3,122.35,963
20111201|2011-10-26 12:30,26,122.34,122.34,122.18,122.19,1977
20111201|2011-10-26 13:00,26,122.18,122.18,122.08,122.13,1131
20111201|2011-10-26 13:30,26,122.14,122.14,122.05,122.11,826
20111201|2011-10-26 14:00,26,122.11,122.12,122.08,122.08,130
20111201|2011-10-26 14:30,26,122.08,122.12,122.07,122.07,436
20111201|2011-10-27 01:00,27,121.87,121.87,121.55,121.76,31350
20111201|2011-10-27 01:30,27,121.76,121.83,121.7,121.76,13353
20111201|2011-10-27 02:00,27,121.77,121.92,121.74,121.88,21833
20111201|2011-10-27 02:30,27,121.88,121.9,121.79,121.83,17406
20111201|2011-10-27 03:00,27,121.82,121.87,121.73,121.86,16834
20111201|2011-10-27 03:30,27,121.86,122.02,121.84,122.01,27154
20111201|2011-10-27 04:00,27,122.01,122.03,121.84,121.86,23474
20111201|2011-10-27 04:30,27,121.86,121.96,121.85,121.88,12460
20111201|2011-10-27 05:00,27,121.88,121.91,121.79,121.88,17915
20111201|2011-10-27 05:30,27,121.87,121.94,121.8,121.81,16262
20111201|2011-10-27 06:00,27,121.8,121.84,121.72,121.75,21978
20111201|2011-10-27 06:30,27,121.75,121.84,121.7,121.82,13037
20111201|2011-10-27 07:00,27,121.82,121.83,121.65,121.68,20255
20111201|2011-10-27 07:30,27,121.67,121.74,121.61,121.68,28998
20111201|2011-10-27 08:00,27,121.68,121.69,121.47,121.57,38257
20111201|2011-10-27 08:30,27,121.56,121.58,121.49,121.56,28087
20111201|2011-10-27 09:00,27,121.57,121.62,121.53,121.56,22937
20111201|2011-10-27 09:30,27,121.55,121.59,121.46,121.47,22045
20111201|2011-10-27 10:00,27,121.47,121.49,121.28,121.35,48484
20111201|2011-10-27 10:30,27,121.35,121.4,121.34,121.38,14658
20111201|2011-10-27 11:00,27,121.37,121.39,121.32,121.32,5725
20111201|2011-10-27 11:30,27,121.33,121.35,121.31,121.34,3137
20111201|2011-10-27 12:00,27,121.33,121.33,121.21,121.22,3673
20111201|2011-10-27 12:30,27,121.23,121.23,121.13,121.14,1904
20111201|2011-10-27 13:00,27,121.14,121.14,121.09,121.13,763
20111201|2011-10-27 13:30,27,121.13,121.15,121.11,121.14,969
20111201|2011-10-27 14:00,27,121.14,121.15,121.11,121.12,620
20111201|2011-10-27 14:30,27,121.12,121.2,121.12,121.2,892
20111201|2011-10-27 15:00,27,121.2,121.2,121.2,121.2,7
20111201|2011-10-28 01:00,28,121.25,121.34,121.23,121.3,10201
20111201|2011-10-28 01:30,28,121.3,121.36,121.25,121.31,5022
20111201|2011-10-28 02:00,28,121.32,121.41,121.27,121.38,21416
20111201|2011-10-28 02:30,28,121.38,121.38,121.15,121.19,21214
20111201|2011-10-28 03:00,28,121.19,121.19,120.96,121.07,33652
20111201|2011-10-28 03:30,28,121.07,121.17,121.05,121.12,21888
20111201|2011-10-28 04:00,28,121.12,121.28,121.09,121.25,23381
20111201|2011-10-28 04:30,28,121.25,121.3,121.21,121.25,14293
20111201|2011-10-28 05:00,28,121.24,121.43,121.24,121.41,26048
20111201|2011-10-28 05:30,28,121.41,121.44,121.31,121.32,19694
20111201|2011-10-28 06:00,28,121.32,121.4,121.25,121.38,15816
20111201|2011-10-28 06:30,28,121.39,121.44,121.35,121.42,12913
20111201|2011-10-28 07:00,28,121.41,121.43,121.33,121.36,12858
20111201|2011-10-28 07:30,28,121.36,121.49,121.36,121.43,18536
20111201|2011-10-28 08:00,28,121.43,121.54,121.43,121.52,24008
20111201|2011-10-28 08:30,28,121.52,121.61,121.5,121.58,31813
20111201|2011-10-28 09:00,28,121.58,121.65,121.56,121.57,19129
20111201|2011-10-28 09:30,28,121.57,121.61,121.49,121.54,18086
20111201|2011-10-28 10:00,28,121.54,121.58,121.44,121.55,25153
20111201|2011-10-28 10:30,28,121.55,121.65,121.54,121.63,14618
20111201|2011-10-28 11:00,28,121.63,121.65,121.61,121.65,3053
20111201|2011-10-28 11:30,28,121.64,121.65,121.58,121.6,1328
20111201|2011-10-28 12:00,28,121.59,121.61,121.54,121.57,1054
20111201|2011-10-28 12:30,28,121.56,121.57,121.52,121.53,594
20111201|2011-10-28 13:00,28,121.54,121.56,121.53,121.55,57
20111201|2011-10-28 13:30,28,121.54,121.57,121.53,121.57,73
20111201|2011-10-28 14:00,28,121.57,121.58,121.56,121.58,145
20111201|2011-10-28 14:30,28,121.58,121.6,121.57,121.59,286
20111201|2011-10-28 15:00,28,121.56,121.56,121.56,121.56,1
20111201|2011-10-31 02:00,31,121.68,121.88,121.6,121.84,14326
20111201|2011-10-31 02:30,31,121.84,121.95,121.83,121.84,12913
20111201|2011-10-31 03:00,31,121.84,121.99,121.82,121.91,23399
20111201|2011-10-31 03:30,31,121.91,121.95,121.82,121.86,23030
20111201|2011-10-31 04:00,31,121.87,121.97,121.87,121.96,14638
20111201|2011-10-31 04:30,31,121.96,122.01,121.9,121.91,18136
20111201|2011-10-31 05:00,31,121.91,122,121.89,121.95,16164
20111201|2011-10-31 05:30,31,121.95,122,121.92,121.96,12990
20111201|2011-10-31 06:00,31,121.96,121.96,121.92,121.95,13835
20111201|2011-10-31 06:30,31,121.96,122.06,121.96,122.02,14843
20111201|2011-10-31 07:00,31,122.03,122.06,122,122.03,7799
20111201|2011-10-31 07:30,31,122.04,122.11,122.03,122.08,15454
20111201|2011-10-31 08:00,31,122.07,122.08,122,122.01,13660
20111201|2011-10-31 08:30,31,122.01,122.11,121.98,122.07,14132
20111201|2011-10-31 09:00,31,122.07,122.15,122.07,122.1,27319
20111201|2011-10-31 09:30,31,122.1,122.23,122.04,122.23,23506
20111201|2011-10-31 10:00,31,122.23,122.33,122.23,122.28,30957
20111201|2011-10-31 10:30,31,122.29,122.3,122.21,122.24,21998
20111201|2011-10-31 11:00,31,122.26,122.38,122.25,122.37,33886
20111201|2011-10-31 11:30,31,122.37,122.38,122.35,122.37,7944
20111201|2011-10-31 12:00,31,122.38,122.45,122.37,122.43,7293
20111201|2011-10-31 12:30,31,122.44,122.44,122.3,122.32,3737
20111201|2011-10-31 13:00,31,122.31,122.33,122.31,122.33,590
20111201|2011-10-31 13:30,31,122.33,122.42,122.33,122.41,1095
20111201|2011-10-31 14:00,31,122.41,122.92,122.41,122.92,3662
20111201|2011-10-31 14:30,31,122.74,122.88,122.65,122.8,3167
20111201|2011-10-31 15:00,31,122.8,122.89,122.79,122.87,732
20111201|2011-10-31 15:30,31,122.88,122.95,122.88,122.92,1504
20111201|2011-10-31 16:00,31,122.91,122.91,122.91,122.91,1
20111201|2011-11-01 02:00,1,123.03,123.27,122.93,123.08,25782
20111201|2011-11-01 02:30,1,123.08,123.08,122.89,122.94,15902
20111201|2011-11-01 03:00,1,122.95,123.23,122.95,123.19,34405
20111201|2011-11-01 03:30,1,123.2,123.21,122.98,123.02,19252
20111201|2011-11-01 04:00,1,123.03,123.04,122.77,122.97,34116
20111201|2011-11-01 04:30,1,122.97,123.1,122.92,123.07,25351
20111201|2011-11-01 05:00,1,123.07,123.21,123.01,123.19,25051
20111201|2011-11-01 05:30,1,123.18,123.19,123.1,123.11,17487
20111201|2011-11-01 06:00,1,123.11,123.14,123.05,123.1,12983
20111201|2011-11-01 06:30,1,123.11,123.29,123.11,123.25,20504
20111201|2011-11-01 07:00,1,123.24,123.4,123.22,123.27,22400
20111201|2011-11-01 07:30,1,123.27,123.54,123.22,123.39,28748
20111201|2011-11-01 08:00,1,123.38,123.42,123.28,123.3,24314
20111201|2011-11-01 08:30,1,123.31,123.37,123.24,123.27,22108
20111201|2011-11-01 09:00,1,123.28,123.4,123.22,123.34,25184
20111201|2011-11-01 09:30,1,123.34,123.38,123.22,123.38,23017
20111201|2011-11-01 10:00,1,123.38,123.59,123.35,123.56,28294
20111201|2011-11-01 10:30,1,123.56,123.6,123.51,123.58,15048
20111201|2011-11-01 11:00,1,123.58,123.63,123.42,123.49,22900
20111201|2011-11-01 11:30,1,123.5,123.51,123.43,123.47,10145
20111201|2011-11-01 12:00,1,123.48,123.49,123.36,123.36,6119
20111201|2011-11-01 12:30,1,123.35,123.43,123.23,123.39,7652
20111201|2011-11-01 13:00,1,123.39,123.4,123.26,123.28,1144
20111201|2011-11-01 13:30,1,123.29,123.42,123.27,123.42,854
20111201|2011-11-01 14:00,1,123.44,123.5,123.44,123.48,238
20111201|2011-11-01 14:30,1,123.47,123.5,123.43,123.46,900
20111201|2011-11-01 15:00,1,123.47,123.48,123.41,123.43,72
20111201|2011-11-01 15:30,1,123.43,123.47,123.43,123.45,74
20111201|2011-11-01 16:00,1,123.42,123.42,123.42,123.42,1
20111201|2011-11-02 02:00,2,123.38,123.39,123.14,123.25,17184
20111201|2011-11-02 02:30,2,123.26,123.36,123.16,123.21,12325
20111201|2011-11-02 03:00,2,123.21,123.29,123.04,123.16,29560
20111201|2011-11-02 03:30,2,123.16,123.22,123.09,123.1,24598
20111201|2011-11-02 04:00,2,123.1,123.17,123.02,123.13,28862
20111201|2011-11-02 04:30,2,123.11,123.35,123.07,123.27,50243
20111201|2011-11-02 05:00,2,123.28,123.3,123.12,123.22,37909
20111201|2011-11-02 05:30,2,123.23,123.23,123.1,123.17,22361
20111201|2011-11-02 06:00,2,123.18,123.24,123.11,123.13,25606
20111201|2011-11-02 06:30,2,123.14,123.18,123.05,123.12,26554
20111201|2011-11-02 07:00,2,123.13,123.16,123,123.1,16596
20111201|2011-11-02 07:30,2,123.1,123.13,123.06,123.09,13306
20111201|2011-11-02 08:00,2,123.07,123.11,123.02,123.06,16380
20111201|2011-11-02 08:30,2,123.07,123.15,123.03,123.14,17623
20111201|2011-11-02 09:00,2,123.14,123.23,123.12,123.15,21444
20111201|2011-11-02 09:30,2,123.15,123.23,123.14,123.16,18855
20111201|2011-11-02 10:00,2,123.17,123.18,123.09,123.12,14755
20111201|2011-11-02 10:30,2,123.12,123.2,123.12,123.17,17032
20111201|2011-11-02 11:00,2,123.17,123.35,123.17,123.29,21729
20111201|2011-11-02 11:30,2,123.29,123.31,123.2,123.3,10307
20111201|2011-11-02 12:00,2,123.29,123.44,123.28,123.38,6861
20111201|2011-11-02 12:30,2,123.39,123.39,123.33,123.33,2240
20111201|2011-11-02 13:00,2,123.33,123.35,123.29,123.31,2345
20111201|2011-11-02 13:30,2,123.32,123.34,123.3,123.33,620
20111201|2011-11-02 14:00,2,123.32,123.33,123.3,123.3,302
20111201|2011-11-02 14:30,2,123.3,123.32,123.29,123.31,427
20111201|2011-11-02 15:00,2,123.31,123.32,123.3,123.3,53
20111201|2011-11-02 15:30,2,123.31,123.32,123.28,123.28,162
20111201|2011-11-02 16:00,2,123.28,123.28,123.28,123.28,3
20111201|2011-11-03 02:00,3,123.48,123.59,123.46,123.52,13195
20111201|2011-11-03 02:30,3,123.52,123.53,123.44,123.48,7108
20111201|2011-11-03 03:00,3,123.47,123.49,123.38,123.45,14091
20111201|2011-11-03 03:30,3,123.46,123.48,123.37,123.39,11788
20111201|2011-11-03 04:00,3,123.4,123.42,123.24,123.28,24275
20111201|2011-11-03 04:30,3,123.28,123.31,123.07,123.15,36700
20111201|2011-11-03 05:00,3,123.16,123.22,122.97,123.03,36503
20111201|2011-11-03 05:30,3,123.04,123.19,122.98,123.06,31361
20111201|2011-11-03 06:00,3,123.07,123.19,122.92,122.98,33725
20111201|2011-11-03 06:30,3,122.98,123.04,122.92,122.93,17230
20111201|2011-11-03 07:00,3,122.93,123,122.89,122.98,25031
20111201|2011-11-03 07:30,3,122.98,123.36,122.97,123.16,58063
20111201|2011-11-03 08:00,3,123.16,123.23,123.05,123.19,44639
20111201|2011-11-03 08:30,3,123.18,123.37,123.14,123.31,33230
20111201|2011-11-03 09:00,3,123.32,123.41,123.13,123.14,25880
20111201|2011-11-03 09:30,3,123.15,123.15,122.99,123.07,26412
20111201|2011-11-03 10:00,3,123.08,123.14,123.02,123.13,16749
20111201|2011-11-03 10:30,3,123.12,123.2,123.07,123.13,15951
20111201|2011-11-03 11:00,3,123.14,123.16,123.06,123.09,10876
20111201|2011-11-03 11:30,3,123.1,123.14,123.02,123.04,7517
20111201|2011-11-03 12:00,3,123.04,123.05,122.96,123.02,3003
20111201|2011-11-03 12:30,3,123.03,123.12,123,123.1,3820
20111201|2011-11-03 13:00,3,123.1,123.13,123.09,123.11,441
20111201|2011-11-03 13:30,3,123.11,123.13,123.1,123.12,170
20111201|2011-11-03 14:00,3,123.13,123.13,123.1,123.13,102
20111201|2011-11-03 14:30,3,123.13,123.13,123.07,123.1,544
20111201|2011-11-03 15:00,3,123.09,123.09,123.06,123.07,51
20111201|2011-11-03 15:30,3,123.07,123.11,123.06,123.08,112
20111201|2011-11-03 16:00,3,123.08,123.08,123.08,123.08,5
20111201|2011-11-04 02:00,4,123.08,123.16,123.06,123.14,7993
20111201|2011-11-04 02:30,4,123.13,123.24,123.08,123.1,7392
20111201|2011-11-04 03:00,4,123.09,123.16,122.96,123.09,21632
20111201|2011-11-04 03:30,4,123.08,123.26,123.06,123.19,20191
20111201|2011-11-04 04:00,4,123.18,123.19,123.04,123.05,15743
20111201|2011-11-04 04:30,4,123.04,123.07,122.98,123.02,18810
20111201|2011-11-04 05:00,4,123.03,123.14,123.02,123.12,15767
20111201|2011-11-04 05:30,4,123.12,123.17,123.08,123.15,14584
20111201|2011-11-04 06:00,4,123.16,123.21,123.11,123.11,15742
20111201|2011-11-04 06:30,4,123.11,123.25,123.11,123.24,13282
20111201|2011-11-04 07:00,4,123.25,123.32,123.18,123.25,21504
20111201|2011-11-04 07:30,4,123.27,123.48,123.12,123.47,40031
20111201|2011-11-04 08:00,4,123.47,123.54,123.38,123.41,25304
20111201|2011-11-04 08:30,4,123.41,123.5,123.35,123.46,19521
20111201|2011-11-04 09:00,4,123.46,123.56,123.46,123.52,22392
20111201|2011-11-04 09:30,4,123.53,123.58,123.44,123.46,22944
20111201|2011-11-04 10:00,4,123.46,123.52,123.39,123.49,20559
20111201|2011-11-04 10:30,4,123.5,123.51,123.37,123.42,14518
20111201|2011-11-04 11:00,4,123.43,123.44,123.38,123.42,13844
20111201|2011-11-04 11:30,4,123.42,123.46,123.41,123.42,4546
20111201|2011-11-04 12:00,4,123.42,123.45,123.38,123.39,2735
20111201|2011-11-04 12:30,4,123.38,123.41,123.37,123.38,857
20111201|2011-11-04 13:00,4,123.38,123.42,123.38,123.4,258
20111201|2011-11-04 13:30,4,123.4,123.42,123.37,123.41,192
20111201|2011-11-04 14:00,4,123.41,123.44,123.4,123.43,243
20111201|2011-11-04 14:30,4,123.42,123.45,123.41,123.44,256
20111201|2011-11-04 15:00,4,123.43,123.46,123.43,123.45,258
20111201|2011-11-04 15:30,4,123.46,123.49,123.45,123.49,346
20111201|2011-11-04 16:00,4,123.49,123.49,123.49,123.49,10
20111201|2011-11-07 01:00,7,123.42,123.52,123.37,123.51,7178
20111201|2011-11-07 01:30,7,123.52,123.7,123.51,123.64,11911
20111201|2011-11-07 02:00,7,123.64,123.84,123.6,123.81,26864
20111201|2011-11-07 02:30,7,123.81,123.92,123.77,123.87,29630
20111201|2011-11-07 03:00,7,123.87,123.89,123.8,123.81,17487
20111201|2011-11-07 03:30,7,123.8,123.83,123.73,123.82,17008
20111201|2011-11-07 04:00,7,123.82,123.88,123.79,123.8,22733
20111201|2011-11-07 04:30,7,123.8,123.82,123.76,123.78,17059
20111201|2011-11-07 05:00,7,123.78,123.8,123.61,123.75,33119
20111201|2011-11-07 05:30,7,123.75,123.75,123.61,123.73,20326
20111201|2011-11-07 06:00,7,123.74,123.75,123.56,123.6,19841
20111201|2011-11-07 06:30,7,123.6,123.62,123.54,123.59,9847
20111201|2011-11-07 07:00,7,123.6,123.67,123.57,123.64,11601
20111201|2011-11-07 07:30,7,123.65,123.66,123.57,123.59,9236
20111201|2011-11-07 08:00,7,123.59,123.61,123.51,123.57,10938
20111201|2011-11-07 08:30,7,123.57,123.58,123.44,123.52,20904
20111201|2011-11-07 09:00,7,123.51,123.62,123.48,123.61,14180
20111201|2011-11-07 09:30,7,123.61,123.7,123.57,123.69,17837
20111201|2011-11-07 10:00,7,123.69,123.7,123.56,123.67,17360
20111201|2011-11-07 10:30,7,123.67,123.77,123.67,123.75,7541
20111201|2011-11-07 11:00,7,123.76,123.81,123.72,123.81,3511
20111201|2011-11-07 11:30,7,123.81,123.82,123.72,123.76,4547
20111201|2011-11-07 12:00,7,123.76,123.8,123.76,123.78,939
20111201|2011-11-07 12:30,7,123.77,123.79,123.72,123.74,567
20111201|2011-11-07 13:00,7,123.74,123.75,123.7,123.71,271
20111201|2011-11-07 13:30,7,123.71,123.72,123.7,123.71,366
20111201|2011-11-07 14:00,7,123.7,123.72,123.66,123.66,426
20111201|2011-11-07 14:30,7,123.65,123.66,123.6,123.6,151
20111201|2011-11-07 15:00,7,123.61,123.61,123.61,123.61,4
20111201|2011-11-07 16:30,7,123.61,123.61,123.61,123.61,6
20111201|2011-11-07 17:00,7,123.61,123.61,123.61,123.61,8
20111201|2011-11-08 01:00,8,123.7,123.77,123.64,123.73,6479
20111201|2011-11-08 01:30,8,123.73,123.79,123.69,123.76,8323
20111201|2011-11-08 02:00,8,123.76,123.8,123.64,123.67,17142
20111201|2011-11-08 02:30,8,123.67,123.68,123.58,123.6,13712
20111201|2011-11-08 03:00,8,123.6,123.6,123.5,123.57,24549
20111201|2011-11-08 03:30,8,123.57,123.65,123.56,123.61,16739
20111201|2011-11-08 04:00,8,123.62,123.63,123.51,123.53,20793
20111201|2011-11-08 04:30,8,123.52,123.57,123.49,123.5,19022
20111201|2011-11-08 05:00,8,123.5,123.57,123.5,123.55,8868
20111201|2011-11-08 05:30,8,123.55,123.56,123.47,123.53,10370
20111201|2011-11-08 06:00,8,123.53,123.56,123.44,123.45,10965
20111201|2011-11-08 06:30,8,123.46,123.48,123.33,123.39,22591
20111201|2011-11-08 07:00,8,123.39,123.46,123.36,123.46,13342
20111201|2011-11-08 07:30,8,123.45,123.53,123.44,123.48,19671
20111201|2011-11-08 08:00,8,123.49,123.51,123.38,123.43,15662
20111201|2011-11-08 08:30,8,123.43,123.47,123.38,123.41,13791
20111201|2011-11-08 09:00,8,123.42,123.69,123.39,123.64,37640
20111201|2011-11-08 09:30,8,123.64,123.67,123.52,123.57,27257
20111201|2011-11-08 10:00,8,123.57,123.63,123.53,123.58,19638
20111201|2011-11-08 10:30,8,123.58,123.62,123.55,123.61,10346
20111201|2011-11-08 11:00,8,123.61,123.61,123.57,123.58,4841
20111201|2011-11-08 11:30,8,123.57,123.64,123.56,123.63,7666
20111201|2011-11-08 12:00,8,123.63,123.68,123.61,123.62,1451
20111201|2011-11-08 12:30,8,123.62,123.62,123.39,123.4,2416
20111201|2011-11-08 13:00,8,123.4,123.43,123.22,123.24,4967
20111201|2011-11-08 13:30,8,123.24,123.26,123.2,123.21,1731
20111201|2011-11-08 14:00,8,123.21,123.25,123.2,123.22,757
20111201|2011-11-08 14:30,8,123.21,123.21,123.14,123.18,869
20111201|2011-11-08 15:00,8,123.17,123.17,123.17,123.17,34
20111201|2011-11-09 01:00,9,123.27,123.44,123.24,123.38,14013
20111201|2011-11-09 01:30,9,123.38,123.53,123.37,123.44,10536
20111201|2011-11-09 02:00,9,123.45,123.56,123.44,123.48,13986
20111201|2011-11-09 02:30,9,123.47,123.51,123.4,123.44,14225
20111201|2011-11-09 03:00,9,123.45,123.77,123.45,123.65,43453
20111201|2011-11-09 03:30,9,123.65,123.78,123.63,123.76,27829
20111201|2011-11-09 04:00,9,123.76,123.98,123.72,123.86,41535
20111201|2011-11-09 04:30,9,123.86,123.95,123.8,123.87,35061
20111201|2011-11-09 05:00,9,123.87,123.94,123.84,123.9,35381
20111201|2011-11-09 05:30,9,123.91,123.91,123.78,123.83,20633
20111201|2011-11-09 06:00,9,123.83,123.9,123.79,123.86,19780
20111201|2011-11-09 06:30,9,123.87,123.92,123.76,123.8,20516
20111201|2011-11-09 07:00,9,123.79,123.93,123.79,123.9,17820
20111201|2011-11-09 07:30,9,123.9,123.95,123.86,123.88,22046
20111201|2011-11-09 08:00,9,123.87,123.89,123.79,123.89,21560
20111201|2011-11-09 08:30,9,123.89,124.03,123.84,123.93,34736
20111201|2011-11-09 09:00,9,123.94,123.95,123.84,123.91,28327
20111201|2011-11-09 09:30,9,123.91,123.92,123.77,123.85,31192
20111201|2011-11-09 10:00,9,123.85,123.86,123.76,123.79,19252
20111201|2011-11-09 10:30,9,123.79,123.87,123.77,123.86,8913
20111201|2011-11-09 11:00,9,123.86,123.95,123.85,123.91,4121
20111201|2011-11-09 11:30,9,123.92,123.93,123.85,123.88,2939
20111201|2011-11-09 12:00,9,123.87,123.88,123.83,123.86,769
20111201|2011-11-09 12:30,9,123.86,123.93,123.85,123.92,296
20111201|2011-11-09 13:00,9,123.93,124,123.93,123.98,798
20111201|2011-11-09 13:30,9,124,124.01,123.97,123.99,206
20111201|2011-11-09 14:00,9,124,124,123.94,123.95,169
20111201|2011-11-09 14:30,9,123.96,124.02,123.93,123.95,571
20111201|2011-11-09 15:00,9,123.96,123.96,123.96,123.96,13
20111201|2011-11-10 01:00,10,124.1,124.15,123.94,123.96,11131
20111201|2011-11-10 01:30,10,123.97,123.98,123.83,123.88,9990
20111201|2011-11-10 02:00,10,123.88,123.91,123.72,123.74,24469
20111201|2011-11-10 02:30,10,123.75,123.83,123.58,123.63,33388
20111201|2011-11-10 03:00,10,123.63,123.68,123.54,123.63,27371
20111201|2011-11-10 03:30,10,123.63,123.66,123.44,123.51,30510
20111201|2011-11-10 04:00,10,123.51,123.57,123.33,123.53,29619
20111201|2011-11-10 04:30,10,123.54,123.72,123.5,123.65,36416
20111201|2011-11-10 05:00,10,123.65,123.72,123.61,123.63,16685
20111201|2011-11-10 05:30,10,123.64,123.69,123.59,123.61,13606
20111201|2011-11-10 06:00,10,123.61,123.7,123.53,123.69,15885
20111201|2011-11-10 06:30,10,123.69,123.71,123.54,123.59,16227
20111201|2011-11-10 07:00,10,123.59,123.68,123.54,123.59,13583
20111201|2011-11-10 07:30,10,123.58,123.61,123.45,123.49,25327
20111201|2011-11-10 08:00,10,123.5,123.53,123.43,123.44,16703
20111201|2011-11-10 08:30,10,123.44,123.67,123.43,123.66,22670
20111201|2011-11-10 09:00,10,123.66,123.76,123.64,123.67,23901
20111201|2011-11-10 09:30,10,123.66,123.73,123.61,123.67,21917
20111201|2011-11-10 10:00,10,123.66,123.73,123.57,123.6,21636
20111201|2011-11-10 10:30,10,123.6,123.64,123.5,123.56,11392
20111201|2011-11-10 11:00,10,123.55,123.6,123.5,123.56,3130
20111201|2011-11-10 11:30,10,123.56,123.59,123.55,123.57,2140
20111201|2011-11-10 12:00,10,123.57,123.57,123.48,123.51,1649
20111201|2011-11-10 12:30,10,123.51,123.53,123.5,123.5,351
20111201|2011-11-10 13:00,10,123.51,123.56,123.51,123.56,181
20111201|2011-11-10 13:30,10,123.57,123.62,123.55,123.62,318
20111201|2011-11-10 14:00,10,123.62,123.63,123.57,123.58,281
20111201|2011-11-10 14:30,10,123.58,123.63,123.57,123.62,525
20111201|2011-11-10 15:00,10,123.63,123.63,123.63,123.63,13
20111201|2011-11-11 01:00,11,123.65,123.65,123.54,123.61,4462
20111201|2011-11-11 01:30,11,123.62,123.68,123.61,123.64,5446
20111201|2011-11-11 02:00,11,123.64,123.65,123.45,123.51,19350
20111201|2011-11-11 02:30,11,123.51,123.59,123.46,123.52,13591
20111201|2011-11-11 03:00,11,123.52,123.61,123.5,123.55,12411
20111201|2011-11-11 03:30,11,123.55,123.64,123.54,123.55,13338
20111201|2011-11-11 04:00,11,123.55,123.55,123.47,123.5,12765
20111201|2011-11-11 04:30,11,123.5,123.58,123.5,123.52,12035
20111201|2011-11-11 05:00,11,123.53,123.59,123.52,123.52,11692
20111201|2011-11-11 05:30,11,123.53,123.59,123.51,123.57,11288
20111201|2011-11-11 06:00,11,123.58,123.58,123.43,123.47,16928
20111201|2011-11-11 06:30,11,123.47,123.5,123.42,123.43,11323
20111201|2011-11-11 07:00,11,123.42,123.43,123.29,123.34,20400
20111201|2011-11-11 07:30,11,123.33,123.41,123.22,123.23,12371
20111201|2011-11-11 08:00,11,123.23,123.27,123.17,123.25,18374
20111201|2011-11-11 08:30,11,123.25,123.31,123.22,123.29,9587
20111201|2011-11-11 09:00,11,123.28,123.32,123.26,123.28,8401
20111201|2011-11-11 09:30,11,123.28,123.28,123.19,123.23,12440
20111201|2011-11-11 10:00,11,123.24,123.25,123.13,123.16,8777
20111201|2011-11-11 10:30,11,123.15,123.16,123.07,123.08,5164
20111201|2011-11-11 11:00,11,123.08,123.16,123.08,123.12,2076
20111201|2011-11-11 11:30,11,123.12,123.22,123.11,123.19,1390
20111201|2011-11-11 12:00,11,123.19,123.19,123.16,123.17,1486
20111201|2011-11-11 12:30,11,123.17,123.17,123.1,123.11,559
20111201|2011-11-11 13:00,11,123.11,123.11,123.05,123.05,789
20111201|2011-11-11 13:30,11,123.05,123.15,122.99,123.15,1366
20111201|2011-11-11 14:00,11,123.14,123.14,123.1,123.1,94
20111201|2011-11-11 14:30,11,123.1,123.16,123.09,123.12,165
20111201|2011-11-14 01:00,14,123.19,123.21,123.1,123.1,10587
20111201|2011-11-14 01:30,14,123.1,123.33,123.1,123.32,10750
20111201|2011-11-14 02:00,14,123.32,123.32,123.21,123.3,12655
20111201|2011-11-14 02:30,14,123.31,123.36,123.21,123.21,16724
20111201|2011-11-14 03:00,14,123.21,123.4,123.19,123.39,16411
20111201|2011-11-14 03:30,14,123.39,123.51,123.39,123.51,28723
20111201|2011-11-14 04:00,14,123.51,123.53,123.35,123.38,24200
20111201|2011-11-14 04:30,14,123.38,123.51,123.36,123.49,16353
20111201|2011-11-14 05:00,14,123.49,123.65,123.48,123.6,25036
20111201|2011-11-14 05:30,14,123.61,123.64,123.53,123.6,12997
20111201|2011-11-14 06:00,14,123.6,123.69,123.59,123.66,14296
20111201|2011-11-14 06:30,14,123.66,123.7,123.62,123.64,12931
20111201|2011-11-14 07:00,14,123.64,123.66,123.58,123.59,12342
20111201|2011-11-14 07:30,14,123.59,123.68,123.56,123.66,11099
20111201|2011-11-14 08:00,14,123.66,123.73,123.65,123.66,23109
20111201|2011-11-14 08:30,14,123.66,123.72,123.6,123.65,17817
20111201|2011-11-14 09:00,14,123.66,123.69,123.56,123.61,16464
20111201|2011-11-14 09:30,14,123.61,123.69,123.56,123.59,17408
20111201|2011-11-14 10:00,14,123.59,123.68,123.57,123.66,14449
20111201|2011-11-14 10:30,14,123.67,123.86,123.66,123.83,9685
20111201|2011-11-14 11:00,14,123.83,123.9,123.82,123.87,6109
20111201|2011-11-14 11:30,14,123.88,123.9,123.78,123.8,2307
20111201|2011-11-14 12:00,14,123.81,123.85,123.79,123.8,1066
20111201|2011-11-14 12:30,14,123.81,123.82,123.81,123.81,152
20111201|2011-11-14 13:00,14,123.8,123.81,123.77,123.79,98
20111201|2011-11-14 13:30,14,123.8,123.81,123.79,123.8,223
20111201|2011-11-14 14:00,14,123.79,123.79,123.77,123.78,363
20111201|2011-11-14 14:30,14,123.78,123.8,123.77,123.8,89
20111201|2011-11-14 15:00,14,123.85,123.85,123.85,123.85,6
20111201|2011-11-15 01:00,15,123.86,123.86,123.69,123.75,7559
20111201|2011-11-15 01:30,15,123.75,123.88,123.72,123.81,6565
20111201|2011-11-15 02:00,15,123.81,123.87,123.73,123.79,18295
20111201|2011-11-15 02:30,15,123.79,123.98,123.79,123.95,22548
20111201|2011-11-15 03:00,15,123.95,124.04,123.95,124,21971
20111201|2011-11-15 03:30,15,124.01,124.01,123.89,123.97,18029
20111201|2011-11-15 04:00,15,123.98,123.99,123.85,123.94,17728
20111201|2011-11-15 04:30,15,123.95,124,123.9,123.99,15199
20111201|2011-11-15 05:00,15,124,124.05,123.93,123.97,13644
20111201|2011-11-15 05:30,15,123.97,124.07,123.97,124.04,13113
20111201|2011-11-15 06:00,15,124.04,124.09,123.95,123.99,14227
20111201|2011-11-15 06:30,15,123.99,124.07,123.95,124.05,17586
20111201|2011-11-15 07:00,15,124.05,124.05,123.92,123.95,12381
20111201|2011-11-15 07:30,15,123.95,123.96,123.86,123.92,18032
20111201|2011-11-15 08:00,15,123.93,123.96,123.87,123.9,15781
20111201|2011-11-15 08:30,15,123.91,123.97,123.82,123.9,19560
20111201|2011-11-15 09:00,15,123.9,124.05,123.88,123.93,19192
20111201|2011-11-15 09:30,15,123.93,124.02,123.91,123.97,16062
20111201|2011-11-15 10:00,15,123.97,123.97,123.88,123.93,16408
20111201|2011-11-15 10:30,15,123.92,123.96,123.88,123.88,5811
20111201|2011-11-15 11:00,15,123.88,123.88,123.79,123.83,3917
20111201|2011-11-15 11:30,15,123.83,123.84,123.78,123.8,1439
20111201|2011-11-15 12:00,15,123.79,123.79,123.76,123.77,1229
20111201|2011-11-15 12:30,15,123.77,123.79,123.75,123.79,377
20111201|2011-11-15 13:00,15,123.78,123.82,123.78,123.82,217
20111201|2011-11-15 13:30,15,123.82,123.83,123.78,123.78,255
20111201|2011-11-15 14:00,15,123.79,123.82,123.77,123.8,181
20111201|2011-11-15 14:30,15,123.8,123.84,123.79,123.82,268
20111201|2011-11-15 15:00,15,123.79,123.79,123.79,123.79,5
20111201|2011-11-16 01:00,16,124.05,124.08,123.85,123.88,8825
20111201|2011-11-16 01:30,16,123.88,123.9,123.8,123.86,4955
20111201|2011-11-16 02:00,16,123.85,123.89,123.61,123.72,32030
20111201|2011-11-16 02:30,16,123.71,123.74,123.57,123.63,30419
20111201|2011-11-16 03:00,16,123.64,123.66,123.58,123.63,19279
20111201|2011-11-16 03:30,16,123.63,123.67,123.53,123.55,21832
20111201|2011-11-16 04:00,16,123.55,123.58,123.42,123.53,29166
20111201|2011-11-16 04:30,16,123.54,123.73,123.54,123.68,25697
20111201|2011-11-16 05:00,16,123.68,123.85,123.68,123.78,21614
20111201|2011-11-16 05:30,16,123.77,123.84,123.75,123.8,18570
20111201|2011-11-16 06:00,16,123.8,123.8,123.6,123.64,20204
20111201|2011-11-16 06:30,16,123.64,123.74,123.61,123.69,14399
20111201|2011-11-16 07:00,16,123.68,123.69,123.55,123.58,16124
20111201|2011-11-16 07:30,16,123.58,123.71,123.56,123.65,14654
20111201|2011-11-16 08:00,16,123.65,123.67,123.61,123.64,11863
20111201|2011-11-16 08:30,16,123.65,123.66,123.52,123.56,25202
20111201|2011-11-16 09:00,16,123.56,123.68,123.55,123.61,24448
20111201|2011-11-16 09:30,16,123.62,123.64,123.54,123.56,21133
20111201|2011-11-16 10:00,16,123.56,123.57,123.46,123.52,20390
20111201|2011-11-16 10:30,16,123.51,123.54,123.49,123.52,12634
20111201|2011-11-16 11:00,16,123.52,123.53,123.5,123.5,2081
20111201|2011-11-16 11:30,16,123.51,123.53,123.46,123.52,1888
20111201|2011-11-16 12:00,16,123.51,123.51,123.46,123.46,1097
20111201|2011-11-16 12:30,16,123.47,123.47,123.42,123.45,461
20111201|2011-11-16 13:00,16,123.45,123.46,123.45,123.45,157
20111201|2011-11-16 13:30,16,123.45,123.48,123.45,123.48,137
20111201|2011-11-16 14:00,16,123.47,123.52,123.47,123.52,403
20111201|2011-11-16 14:30,16,123.53,123.61,123.52,123.6,930
20111201|2011-11-16 15:00,16,123.6,123.6,123.6,123.6,22
20111201|2011-11-17 01:00,17,123.56,123.57,123.45,123.48,10092
20111201|2011-11-17 01:30,17,123.49,123.66,123.47,123.57,10022
20111201|2011-11-17 02:00,17,123.57,123.7,123.54,123.66,12405
20111201|2011-11-17 02:30,17,123.66,123.74,123.58,123.59,18137
20111201|2011-11-17 03:00,17,123.59,123.7,123.58,123.65,19645
20111201|2011-11-17 03:30,17,123.64,123.82,123.61,123.67,34418
20111201|2011-11-17 04:00,17,123.68,123.78,123.59,123.59,38626
20111201|2011-11-17 04:30,17,123.59,123.67,123.57,123.63,24270
20111201|2011-11-17 05:00,17,123.62,123.64,123.52,123.57,21604
20111201|2011-11-17 05:30,17,123.56,123.61,123.52,123.54,15250
20111201|2011-11-17 06:00,17,123.54,123.63,123.53,123.54,18698
20111201|2011-11-17 06:30,17,123.54,123.56,123.21,123.27,43355
20111201|2011-11-17 07:00,17,123.27,123.38,123.23,123.33,26363
20111201|2011-11-17 07:30,17,123.33,123.33,123.08,123.14,36208
20111201|2011-11-17 08:00,17,123.15,123.24,123,123.19,40089
20111201|2011-11-17 08:30,17,123.2,123.28,123.11,123.21,27886
20111201|2011-11-17 09:00,17,123.22,123.27,123.16,123.17,22481
20111201|2011-11-17 09:30,17,123.17,123.22,123.12,123.17,20039
20111201|2011-11-17 10:00,17,123.17,123.18,123.1,123.15,17319
20111201|2011-11-17 10:30,17,123.15,123.15,123.08,123.12,8990
20111201|2011-11-17 11:00,17,123.11,123.22,123.11,123.22,6010
20111201|2011-11-17 11:30,17,123.22,123.38,123.22,123.32,3907
20111201|2011-11-17 12:00,17,123.32,123.34,123.28,123.31,616
20111201|2011-11-17 12:30,17,123.32,123.41,123.32,123.39,584
20111201|2011-11-17 13:00,17,123.38,123.41,123.37,123.38,315
20111201|2011-11-17 13:30,17,123.38,123.4,123.35,123.39,248
20111201|2011-11-17 14:00,17,123.37,123.41,123.35,123.37,223
20111201|2011-11-17 14:30,17,123.37,123.41,123.36,123.38,329
20111201|2011-11-17 17:00,17,123.38,123.38,123.38,123.38,1
20111201|2011-11-18 01:00,18,123.41,123.42,123.15,123.24,12412
20111201|2011-11-18 01:30,18,123.24,123.36,123.21,123.25,10559
20111201|2011-11-18 02:00,18,123.25,123.4,123.19,123.35,18283
20111201|2011-11-18 02:30,18,123.35,123.4,123.28,123.31,15761
20111201|2011-11-18 03:00,18,123.31,123.32,123.03,123.04,24551
20111201|2011-11-18 03:30,18,123.04,123.19,123.04,123.12,16314
20111201|2011-11-18 04:00,18,123.13,123.15,123.05,123.15,13571
20111201|2011-11-18 04:30,18,123.16,123.22,123.14,123.2,14509
20111201|2011-11-18 05:00,18,123.19,123.25,123.12,123.14,12147
20111201|2011-11-18 05:30,18,123.15,123.16,123.04,123.04,14954
20111201|2011-11-18 06:00,18,123.05,123.05,122.8,122.87,37917
20111201|2011-11-18 06:30,18,122.87,122.91,122.81,122.91,18323
20111201|2011-11-18 07:00,18,122.9,122.97,122.87,122.9,11595
20111201|2011-11-18 07:30,18,122.91,122.95,122.81,122.84,19035
20111201|2011-11-18 08:00,18,122.84,122.93,122.81,122.83,17956
20111201|2011-11-18 08:30,18,122.84,122.96,122.76,122.83,32200
20111201|2011-11-18 09:00,18,122.82,122.89,122.77,122.81,21238
20111201|2011-11-18 09:30,18,122.81,122.84,122.63,122.75,31621
20111201|2011-11-18 10:00,18,122.75,122.84,122.73,122.81,14382
20111201|2011-11-18 10:30,18,122.8,122.86,122.78,122.79,7575
20111201|2011-11-18 11:00,18,122.79,122.87,122.79,122.82,2643
20111201|2011-11-18 11:30,18,122.82,122.86,122.74,122.77,2618
20111201|2011-11-18 12:00,18,122.78,122.79,122.75,122.75,643
20111201|2011-11-18 12:30,18,122.74,122.76,122.71,122.71,968
20111201|2011-11-18 13:00,18,122.72,122.77,122.72,122.76,291
20111201|2011-11-18 13:30,18,122.77,122.79,122.76,122.78,159
20111201|2011-11-18 14:00,18,122.78,122.79,122.76,122.79,159
20111201|2011-11-18 14:30,18,122.79,122.84,122.76,122.83,625
20111201|2011-11-18 15:00,18,122.85,122.85,122.85,122.85,5
20111201|2011-11-21 01:00,21,122.88,122.97,122.83,122.93,8613
20111201|2011-11-21 01:30,21,122.93,122.96,122.84,122.87,7548
20111201|2011-11-21 02:00,21,122.87,123.09,122.86,123.05,19435
20111201|2011-11-21 02:30,21,123.05,123.35,123.04,123.29,32531
20111201|2011-11-21 03:00,21,123.29,123.32,123.21,123.28,19072
20111201|2011-11-21 03:30,21,123.27,123.3,123.18,123.21,17515
20111201|2011-11-21 04:00,21,123.21,123.3,123.2,123.25,12634
20111201|2011-11-21 04:30,21,123.25,123.29,123.22,123.26,10766
20111201|2011-11-21 05:00,21,123.27,123.29,123.24,123.27,9382
20111201|2011-11-21 05:30,21,123.28,123.3,123.22,123.24,12117
20111201|2011-11-21 06:00,21,123.23,123.29,123.22,123.26,7531
20111201|2011-11-21 06:30,21,123.26,123.3,123.23,123.28,9579
20111201|2011-11-21 07:00,21,123.28,123.29,123.25,123.26,7016
20111201|2011-11-21 07:30,21,123.27,123.28,123.14,123.21,19384
20111201|2011-11-21 08:00,21,123.2,123.3,123.19,123.26,20197
20111201|2011-11-21 08:30,21,123.26,123.33,123.24,123.31,19895
20111201|2011-11-21 09:00,21,123.32,123.35,123.25,123.3,16859
20111201|2011-11-21 09:30,21,123.3,123.32,123.21,123.25,13584
20111201|2011-11-21 10:00,21,123.24,123.27,123.1,123.2,17389
20111201|2011-11-21 10:30,21,123.19,123.22,123.12,123.12,6235
20111201|2011-11-21 11:00,21,123.12,123.16,123.08,123.16,1771
20111201|2011-11-21 11:30,21,123.16,123.16,123.07,123.13,2035
20111201|2011-11-21 12:00,21,123.13,123.17,123.12,123.17,577
20111201|2011-11-21 12:30,21,123.17,123.17,123.15,123.16,327
20111201|2011-11-21 13:00,21,123.17,123.17,123.12,123.13,124
20111201|2011-11-21 13:30,21,123.13,123.13,123.11,123.12,131
20111201|2011-11-21 14:00,21,123.12,123.13,123.09,123.11,95
20111201|2011-11-21 14:30,21,123.1,123.12,123.09,123.12,172
20111201|2011-11-21 15:00,21,123.12,123.12,123.12,123.12,7
20111201|2011-11-22 01:00,22,123.1,123.11,122.93,123,8679
20111201|2011-11-22 01:30,22,123.01,123.06,122.96,123.01,5086
20111201|2011-11-22 02:00,22,123.01,123.06,122.93,123,20334
20111201|2011-11-22 02:30,22,122.99,123.08,122.95,123.07,14814
20111201|2011-11-22 03:00,22,123.06,123.21,123.03,123.15,28854
20111201|2011-11-22 03:30,22,123.16,123.23,123.15,123.22,20156
20111201|2011-11-22 04:00,22,123.22,123.22,123.13,123.15,13700
20111201|2011-11-22 04:30,22,123.15,123.2,123.1,123.15,14360
20111201|2011-11-22 05:00,22,123.16,123.18,123.11,123.13,11352
20111201|2011-11-22 05:30,22,123.13,123.15,123.09,123.14,15503
20111201|2011-11-22 06:00,22,123.13,123.16,123.07,123.14,12481
20111201|2011-11-22 06:30,22,123.15,123.22,123.14,123.21,12928
20111201|2011-11-22 07:00,22,123.2,123.26,123.19,123.25,11898
20111201|2011-11-22 07:30,22,123.24,123.44,123.24,123.36,35760
20111201|2011-11-22 08:00,22,123.35,123.37,123.3,123.32,12711
20111201|2011-11-22 08:30,22,123.31,123.33,123.19,123.27,19004
20111201|2011-11-22 09:00,22,123.27,123.33,123.22,123.23,16579
20111201|2011-11-22 09:30,22,123.22,123.36,123.21,123.35,17299
20111201|2011-11-22 10:00,22,123.35,123.37,123.29,123.32,20951
20111201|2011-11-22 10:30,22,123.31,123.36,123.29,123.31,9064
20111201|2011-11-22 11:00,22,123.31,123.31,123.21,123.25,5735
20111201|2011-11-22 11:30,22,123.25,123.26,123.22,123.23,1853
20111201|2011-11-22 12:00,22,123.23,123.31,123.22,123.31,1577
20111201|2011-11-22 12:30,22,123.31,123.32,123.29,123.32,117
20111201|2011-11-22 13:00,22,123.31,123.34,123.3,123.33,684
20111201|2011-11-22 13:30,22,123.32,123.36,123.32,123.35,1169
20111201|2011-11-22 14:00,22,123.34,123.35,123.33,123.35,111
20111201|2011-11-22 14:30,22,123.35,123.36,123.33,123.35,185
20111201|2011-11-22 15:00,22,123.33,123.33,123.33,123.33,2
20111201|2011-11-23 01:00,23,123.41,123.57,123.39,123.5,12378
20111201|2011-11-23 01:30,23,123.5,123.57,123.46,123.56,10102
20111201|2011-11-23 02:00,23,123.56,123.61,123.46,123.5,24736
20111201|2011-11-23 02:30,23,123.51,123.53,123.4,123.46,18060
20111201|2011-11-23 03:00,23,123.46,123.54,123.37,123.38,18027
20111201|2011-11-23 03:30,23,123.38,123.4,123.34,123.37,23695
20111201|2011-11-23 04:00,23,123.38,123.4,123.14,123.23,52941
20111201|2011-11-23 04:30,23,123.23,123.23,123.11,123.17,23236
20111201|2011-11-23 05:00,23,123.17,123.27,123.15,123.15,17763
20111201|2011-11-23 05:30,23,123.16,123.18,123.05,123.08,18309
20111201|2011-11-23 06:00,23,123.08,123.08,122.88,122.97,34254
20111201|2011-11-23 06:30,23,122.98,123.07,122.97,123.02,17126
20111201|2011-11-23 07:00,23,123.02,123.04,122.91,123.04,16178
20111201|2011-11-23 07:30,23,123.04,123.05,122.95,122.97,20122
20111201|2011-11-23 08:00,23,122.97,122.97,122.68,122.69,34220
20111201|2011-11-23 08:30,23,122.69,122.8,122.64,122.79,27138
20111201|2011-11-23 09:00,23,122.79,122.88,122.74,122.85,27951
20111201|2011-11-23 09:30,23,122.84,122.87,122.78,122.79,18076
20111201|2011-11-23 10:00,23,122.8,122.81,122.71,122.76,21729
20111201|2011-11-23 10:30,23,122.75,122.77,122.67,122.69,12669
20111201|2011-11-23 11:00,23,122.68,122.69,122.59,122.65,10193
20111201|2011-11-23 11:30,23,122.65,122.65,122.59,122.64,2766
20111201|2011-11-23 12:00,23,122.63,122.69,122.62,122.69,1614
20111201|2011-11-23 12:30,23,122.68,122.69,122.67,122.67,866
20111201|2011-11-23 13:00,23,122.68,122.68,122.66,122.66,361
20111201|2011-11-23 13:30,23,122.65,122.69,122.65,122.68,389
20111201|2011-11-23 14:00,23,122.68,122.69,122.64,122.65,153
20111201|2011-11-23 14:30,23,122.64,122.68,122.64,122.67,255
20111201|2011-11-24 01:00,24,122.57,122.6,122.44,122.45,9951
20111201|2011-11-24 01:30,24,122.44,122.46,122.24,122.33,20115
20111201|2011-11-24 02:00,24,122.33,122.44,122.33,122.39,25555
20111201|2011-11-24 02:30,24,122.38,122.39,122.19,122.23,34511
20111201|2011-11-24 03:00,24,122.23,122.23,122.04,122.12,42033
20111201|2011-11-24 03:30,24,122.12,122.28,122.11,122.26,23354
20111201|2011-11-24 04:00,24,122.28,122.3,122.17,122.28,24083
20111201|2011-11-24 04:30,24,122.28,122.36,122.23,122.35,24667
20111201|2011-11-24 05:00,24,122.35,122.35,122.21,122.22,18547
20111201|2011-11-24 05:30,24,122.23,122.31,122.21,122.28,10609
20111201|2011-11-24 06:00,24,122.28,122.44,122.25,122.42,17258
20111201|2011-11-24 06:30,24,122.43,122.48,122.37,122.47,12309
20111201|2011-11-24 07:00,24,122.47,122.47,122.34,122.38,9508
20111201|2011-11-24 07:30,24,122.38,122.48,122.38,122.44,16507
20111201|2011-11-24 08:00,24,122.44,122.45,122.36,122.38,9265
20111201|2011-11-24 08:30,24,122.39,122.55,122.39,122.42,17545
20111201|2011-11-24 09:00,24,122.43,122.49,122.38,122.4,14365
20111201|2011-11-24 09:30,24,122.4,122.43,122.36,122.42,10388
20111201|2011-11-24 10:00,24,122.42,122.44,122.33,122.37,9720
20111201|2011-11-24 10:30,24,122.37,122.38,122.31,122.38,4617
20111201|2011-11-24 11:00,24,122.38,122.38,122.29,122.3,2916
20111201|2011-11-24 11:30,24,122.3,122.4,122.3,122.39,727
20111201|2011-11-24 12:00,24,122.4,122.42,122.38,122.39,727
20111201|2011-11-24 12:30,24,122.39,122.4,122.39,122.4,4
20111201|2011-11-24 13:00,24,122.39,122.41,122.37,122.41,22
20111201|2011-11-24 13:30,24,122.41,122.41,122.41,122.41,1
20111201|2011-11-24 14:00,24,122.41,122.41,122.4,122.41,19
20111201|2011-11-24 14:30,24,122.4,122.41,122.39,122.41,27
20111201|2011-11-24 15:00,24,122.41,122.41,122.41,122.41,8
20111201|2011-11-25 01:00,25,122.3,122.54,122.3,122.52,8178
20111201|2011-11-25 01:30,25,122.53,122.57,122.49,122.53,7430
20111201|2011-11-25 02:00,25,122.54,122.54,122.43,122.51,9607
20111201|2011-11-25 02:30,25,122.51,122.55,122.4,122.53,13963
20111201|2011-11-25 03:00,25,122.52,122.53,122.46,122.46,11355
20111201|2011-11-25 03:30,25,122.46,122.48,122.32,122.38,18868
20111201|2011-11-25 04:00,25,122.38,122.46,122.37,122.42,20558
20111201|2011-11-25 04:30,25,122.42,122.42,122.19,122.32,28058
20111201|2011-11-25 05:00,25,122.33,122.34,122.26,122.32,12139
20111201|2011-11-25 05:30,25,122.32,122.32,122.15,122.27,22774
20111201|2011-11-25 06:00,25,122.27,122.34,122.26,122.26,17516
20111201|2011-11-25 06:30,25,122.26,122.32,122.18,122.31,12429
20111201|2011-11-25 07:00,25,122.31,122.31,122.23,122.26,10892
20111201|2011-11-25 07:30,25,122.25,122.36,122.25,122.3,16058
20111201|2011-11-25 08:00,25,122.31,122.35,122.18,122.24,15464
20111201|2011-11-25 08:30,25,122.23,122.3,122.1,122.19,22624
20111201|2011-11-25 09:00,25,122.18,122.24,122.12,122.2,12822
20111201|2011-11-25 09:30,25,122.21,122.26,122.18,122.21,13948
20111201|2011-11-25 10:00,25,122.21,122.22,122.12,122.21,16039
20111201|2011-11-25 10:30,25,122.2,122.22,122.17,122.19,4094
20111201|2011-11-25 11:00,25,122.19,122.22,122.12,122.19,1651
20111201|2011-11-25 11:30,25,122.2,122.28,122.2,122.26,1380
20111201|2011-11-25 12:00,25,122.26,122.28,122.25,122.27,137
20111201|2011-11-25 12:30,25,122.26,122.27,122.24,122.27,23
20111201|2011-11-25 13:00,25,122.26,122.26,122.25,122.26,46
20111201|2011-11-25 13:30,25,122.25,122.27,122.25,122.27,5
20111201|2011-11-25 14:00,25,122.27,122.27,122.21,122.26,50
20111201|2011-11-25 14:30,25,122.25,122.25,122.21,122.21,93
20111201|2011-11-25 15:00,25,122.26,122.26,122.26,122.26,1
20111201|2011-11-28 01:00,28,122.05,122.36,122.05,122.35,12701
20111201|2011-11-28 01:30,28,122.35,122.41,122.27,122.27,6747
20111201|2011-11-28 02:00,28,122.27,122.32,122.17,122.2,14341
20111201|2011-11-28 02:30,28,122.19,122.2,122,122.02,21507
20111201|2011-11-28 03:00,28,122.01,122.03,121.89,121.9,34451
20111201|2011-11-28 03:30,28,121.9,121.97,121.88,121.96,22021
20111201|2011-11-28 04:00,28,121.96,122.08,121.86,121.94,26263
20111201|2011-11-28 04:30,28,121.93,122.03,121.93,121.98,13804
20111201|2011-11-28 05:00,28,121.97,122.05,121.94,122.05,11703
20111201|2011-11-28 05:30,28,122.05,122.1,122.02,122.03,16694
20111201|2011-11-28 06:00,28,122.03,122.05,121.95,122.01,18399
20111201|2011-11-28 06:30,28,122,122.02,121.94,122,8963
20111201|2011-11-28 07:00,28,121.99,122,121.88,121.89,9588
20111201|2011-11-28 07:30,28,121.89,121.96,121.87,121.9,14259
20111201|2011-11-28 08:00,28,121.9,121.91,121.8,121.86,19436
20111201|2011-11-28 08:30,28,121.85,121.97,121.83,121.91,17680
20111201|2011-11-28 09:00,28,121.91,121.94,121.82,121.92,20348
20111201|2011-11-28 09:30,28,121.92,121.98,121.87,121.96,17758
20111201|2011-11-28 10:00,28,121.95,122.01,121.91,121.94,19985
20111201|2011-11-28 10:30,28,121.94,121.99,121.9,121.96,9648
20111201|2011-11-28 11:00,28,121.95,122.02,121.95,122.02,3360
20111201|2011-11-28 11:30,28,122.02,122.07,121.98,122.07,2923
20111201|2011-11-28 12:00,28,122.08,122.1,122.03,122.05,1067
20111201|2011-11-28 12:30,28,122.04,122.05,122.03,122.04,94
20111201|2011-11-28 13:00,28,122.04,122.09,122.04,122.09,216
20111201|2011-11-28 13:30,28,122.09,122.22,122.07,122.22,1586
20111201|2011-11-28 14:00,28,122.22,122.23,122.2,122.23,916
20111201|2011-11-28 14:30,28,122.23,122.26,122.23,122.25,421
20111201|2011-11-28 15:00,28,122.25,122.25,122.25,122.25,12
20111201|2011-11-29 01:00,29,122.02,122.12,121.93,122.11,13825
20111201|2011-11-29 01:30,29,122.11,122.18,122.06,122.13,9989
20111201|2011-11-29 02:00,29,122.13,122.2,122.08,122.14,16753
20111201|2011-11-29 02:30,29,122.14,122.15,122.07,122.08,17807
20111201|2011-11-29 03:00,29,122.09,122.11,121.9,121.93,29248
20111201|2011-11-29 03:30,29,121.93,122.01,121.88,121.96,23985
20111201|2011-11-29 04:00,29,121.96,121.98,121.8,121.88,30844
20111201|2011-11-29 04:30,29,121.88,121.94,121.83,121.87,22226
20111201|2011-11-29 05:00,29,121.86,121.99,121.85,121.93,22618
20111201|2011-11-29 05:30,29,121.93,121.95,121.83,121.9,12822
20111201|2011-11-29 06:00,29,121.91,121.97,121.87,121.91,15374
20111201|2011-11-29 06:30,29,121.92,121.93,121.87,121.89,10963
20111201|2011-11-29 07:00,29,121.89,121.89,121.79,121.84,21309
20111201|2011-11-29 07:30,29,121.84,121.93,121.78,121.8,18672
20111201|2011-11-29 08:00,29,121.8,121.84,121.7,121.77,25247
20111201|2011-11-29 08:30,29,121.77,121.81,121.64,121.72,30357
20111201|2011-11-29 09:00,29,121.71,121.77,121.61,121.73,26804
20111201|2011-11-29 09:30,29,121.73,121.73,121.62,121.7,19623
20111201|2011-11-29 10:00,29,121.7,121.87,121.69,121.84,19895
20111201|2011-11-29 10:30,29,121.83,121.88,121.77,121.87,9439
20111201|2011-11-29 11:00,29,121.87,121.91,121.87,121.9,6936
20111201|2011-11-29 11:30,29,121.91,121.98,121.9,121.98,1950
20111201|2011-11-29 12:00,29,121.98,122.02,121.96,122.02,1905
20111201|2011-11-29 12:30,29,122.02,122.07,122.02,122.05,1321
20111201|2011-11-29 13:00,29,122.05,122.1,122.05,122.08,1274
20111201|2011-11-29 13:30,29,122.08,122.08,122.03,122.04,552
20111201|2011-11-29 14:00,29,122.04,122.05,122.03,122.03,296
20111201|2011-11-29 14:30,29,122.03,122.09,122.01,122.08,433
20111201|2011-11-29 15:00,29,122.08,122.08,122.06,122.06,4
20111201|2011-11-30 01:00,30,122.13,122.17,122.01,122.1,10010
20111201|2011-11-30 01:30,30,122.1,122.12,122.02,122.06,6300
20111201|2011-11-30 02:00,30,122.07,122.12,121.97,122.11,17111
20111201|2011-11-30 02:30,30,122.1,122.2,122.07,122.13,22975
20111201|2011-11-30 03:00,30,122.13,122.17,122.04,122.05,17590
20111201|2011-11-30 03:30,30,122.06,122.15,122.05,122.12,13486
20111201|2011-11-30 04:00,30,122.12,122.13,122.01,122.03,17744
20111201|2011-11-30 04:30,30,122.03,122.28,122.02,122.27,23986
20111201|2011-11-30 05:00,30,122.27,122.44,122.16,122.36,55280
20111201|2011-11-30 05:30,30,122.37,122.67,122.35,122.62,49004
20111201|2011-11-30 06:00,30,122.62,122.86,122.58,122.71,48355
20111201|2011-11-30 06:30,30,122.7,122.74,122.6,122.68,23224
20111201|2011-11-30 07:00,30,122.68,122.83,122.48,122.49,70784
20111201|2011-11-30 07:30,30,122.49,122.65,122.35,122.37,45517
20111201|2011-11-30 08:00,30,122.37,122.54,122.3,122.53,28027
20111201|2011-11-30 08:30,30,122.53,122.61,122.51,122.54,21984
20111201|2011-11-30 09:00,30,122.53,122.85,122.51,122.72,33642
20111201|2011-11-30 09:30,30,122.73,122.74,122.56,122.66,31348
20111201|2011-11-30 10:00,30,122.66,122.72,122.56,122.6,34975
20111201|2011-11-30 10:30,30,122.61,122.66,122.58,122.63,7847
20111201|2011-11-30 11:00,30,122.63,122.66,122.62,122.65,3536
20111201|2011-11-30 11:30,30,122.66,122.67,122.57,122.59,2403
20111201|2011-11-30 12:00,30,122.59,122.59,122.55,122.56,722
20111201|2011-11-30 12:30,30,122.57,122.58,122.55,122.58,278
20111201|2011-11-30 13:00,30,122.58,122.59,122.57,122.58,140
20111201|2011-11-30 13:30,30,122.59,122.62,122.56,122.56,426
20111201|2011-11-30 14:00,30,122.56,122.6,122.55,122.56,342
20111201|2011-11-30 14:30,30,122.57,122.57,122.5,122.54,470
20111201|2011-12-01 01:00,1,122.54,122.65,122.54,122.64,8458
20111201|2011-12-01 01:30,1,122.64,122.84,122.63,122.76,8883
20111201|2011-12-01 02:00,1,122.76,122.95,122.72,122.9,23191
20111201|2011-12-01 02:30,1,122.9,122.91,122.79,122.8,23205
20111201|2011-12-01 03:00,1,122.81,122.85,122.8,122.84,13839
20111201|2011-12-01 03:30,1,122.84,122.88,122.7,122.7,22504
20111201|2011-12-01 04:00,1,122.7,122.71,122.49,122.67,37908
20111201|2011-12-01 04:30,1,122.68,122.71,122.57,122.66,21300
20111201|2011-12-01 05:00,1,122.66,122.78,122.64,122.74,15518
20111201|2011-12-01 05:30,1,122.75,122.8,122.67,122.71,16920
20111201|2011-12-01 06:00,1,122.71,122.74,122.68,122.72,7116
20111201|2011-12-01 06:30,1,122.71,122.74,122.66,122.67,7430
20111201|2011-12-01 07:00,1,122.67,122.7,122.62,122.66,11729
20111201|2011-12-01 07:30,1,122.67,122.89,122.66,122.82,25114
20111201|2011-12-01 08:00,1,122.83,122.98,122.83,122.95,25798
20111201|2011-12-01 08:30,1,122.95,122.96,122.8,122.83,16914
20111201|2011-12-01 09:00,1,122.82,122.87,122.72,122.78,30052
20111201|2011-12-01 09:30,1,122.78,123,122.76,123,19639
20111201|2011-12-01 10:00,1,123,123.22,122.95,123.19,34045
20111201|2011-12-01 10:30,1,123.19,123.27,123.18,123.22,17480
20111201|2011-12-01 11:00,1,123.21,123.3,123.21,123.28,4197
20111201|2011-12-01 11:30,1,123.28,123.35,123.28,123.32,4427
20111201|2011-12-01 12:00,1,123.32,123.33,123.24,123.24,1102
20111201|2011-12-01 12:30,1,123.23,123.32,123.22,123.22,2068
20111201|2011-12-01 13:00,1,123.21,123.21,123.2,123.21,161
20111201|2011-12-01 13:30,1,123.21,123.23,123.21,123.22,275
20111201|2011-12-01 14:00,1,123.23,123.27,123.23,123.24,185
20111201|2011-12-01 14:30,1,123.25,123.28,123.21,123.27,559
20111201|2011-12-01 15:00,1,123.28,123.28,123.28,123.28,20
20111201|2011-12-02 01:00,2,123.26,123.26,123.15,123.16,8198
20111201|2011-12-02 01:30,2,123.17,123.2,123.05,123.06,10549
20111201|2011-12-02 02:00,2,123.07,123.27,123.04,123.26,18774
20111201|2011-12-02 02:30,2,123.26,123.27,123.09,123.17,17483
20111201|2011-12-02 03:00,2,123.16,123.18,123.09,123.12,15436
20111201|2011-12-02 03:30,2,123.13,123.16,123.08,123.1,10016
20111201|2011-12-02 04:00,2,123.09,123.12,123.03,123.07,17426
20111201|2011-12-02 04:30,2,123.07,123.11,122.95,122.99,18565
20111201|2011-12-02 05:00,2,122.99,123.04,122.92,122.97,15471
20111201|2011-12-02 05:30,2,122.97,122.98,122.94,122.97,8347
20111201|2011-12-02 06:00,2,122.97,123,122.9,122.97,10288
20111201|2011-12-02 06:30,2,122.96,123.08,122.96,123.07,17108
20111201|2011-12-02 07:00,2,123.08,123.09,122.98,123.02,10917
20111201|2011-12-02 07:30,2,123.05,123.27,122.91,123.2,28303
20111201|2011-12-02 08:00,2,123.19,123.21,123.03,123.05,24635
20111201|2011-12-02 08:30,2,123.05,123.19,123.04,123.1,15448
20111201|2011-12-02 09:00,2,123.11,123.23,123.09,123.12,17985
20111201|2011-12-02 09:30,2,123.12,123.24,123.06,123.19,15804
20111201|2011-12-02 10:00,2,123.19,123.32,123.17,123.26,19465
20111201|2011-12-02 10:30,2,123.27,123.3,123.19,123.22,7316
20111201|2011-12-02 11:00,2,123.22,123.23,123.17,123.22,3457
20111201|2011-12-02 11:30,2,123.21,123.24,123.21,123.24,1167
20111201|2011-12-02 12:00,2,123.23,123.26,123.21,123.26,360
20111201|2011-12-02 12:30,2,123.27,123.3,123.25,123.3,830
20111201|2011-12-02 13:00,2,123.3,123.31,123.28,123.29,497
20111201|2011-12-02 13:30,2,123.29,123.31,123.29,123.31,290
20111201|2011-12-02 14:00,2,123.3,123.31,123.3,123.3,189
20111201|2011-12-02 14:30,2,123.31,123.34,123.29,123.34,401
20111201|2011-12-02 15:00,2,123.27,123.27,123.27,123.27,9
20111201|2011-12-05 01:00,5,123.26,123.26,123.17,123.21,7804
20111201|2011-12-05 01:30,5,123.21,123.24,123.12,123.12,4636
20111201|2011-12-05 02:00,5,123.13,123.29,123.12,123.23,13239
20111201|2011-12-05 02:30,5,123.23,123.26,123.17,123.22,9941
20111201|2011-12-05 03:00,5,123.23,123.24,123.15,123.18,15801
20111201|2011-12-05 03:30,5,123.17,123.21,122.95,122.97,25224
20111201|2011-12-05 04:00,5,122.97,123.05,122.94,122.98,20285
20111201|2011-12-05 04:30,5,122.98,123.01,122.97,123,13137
20111201|2011-12-05 05:00,5,123.01,123.1,122.99,123.06,20658
20111201|2011-12-05 05:30,5,123.06,123.07,123,123.04,12841
20111201|2011-12-05 06:00,5,123.04,123.06,122.93,123.01,13256
20111201|2011-12-05 06:30,5,123,123.09,122.97,123.08,7440
20111201|2011-12-05 07:00,5,123.09,123.11,123.01,123.04,12543
20111201|2011-12-05 07:30,5,123.05,123.06,122.98,123.04,11525
20111201|2011-12-05 08:00,5,123.03,123.04,122.87,122.9,19958
20111201|2011-12-05 08:30,5,122.9,123,122.88,122.98,17875
20111201|2011-12-05 09:00,5,123,123.05,122.93,122.96,16880
20111201|2011-12-05 09:30,5,122.96,122.99,122.86,122.92,19313
20111201|2011-12-05 10:00,5,122.93,123.04,122.9,122.95,12636
20111201|2011-12-05 10:30,5,122.96,123.01,122.94,122.99,10209
20111201|2011-12-05 11:00,5,122.99,123.03,122.96,123.01,5986
20111201|2011-12-05 11:30,5,123,123.02,122.98,122.99,5996
20111201|2011-12-05 12:00,5,122.98,122.98,122.86,122.89,4782
20111201|2011-12-05 12:30,5,122.89,122.96,122.79,122.83,2921
20111201|2011-12-05 13:00,5,122.83,122.84,122.7,122.76,2288
20111201|2011-12-05 13:30,5,122.75,122.84,122.74,122.84,1410
20111201|2011-12-05 14:00,5,122.85,122.87,122.77,122.84,607
20111201|2011-12-05 14:30,5,122.82,122.9,122.82,122.88,189
20111201|2011-12-05 15:00,5,122.86,122.86,122.86,122.86,27
20111201|2011-12-06 01:00,6,122.83,122.98,122.82,122.92,19687
20111201|2011-12-06 01:30,6,122.93,122.97,122.87,122.94,7516
20111201|2011-12-06 02:00,6,122.94,123.01,122.71,122.71,23273
20111201|2011-12-06 02:30,6,122.71,122.86,122.67,122.81,20177
20111201|2011-12-06 03:00,6,122.81,122.83,122.68,122.83,21478
20111201|2011-12-06 03:30,6,122.83,122.88,122.78,122.85,16022
20111201|2011-12-06 04:00,6,122.85,122.93,122.81,122.85,23022
20111201|2011-12-06 04:30,6,122.86,122.89,122.78,122.81,18214
20111201|2011-12-06 05:00,6,122.81,122.87,122.75,122.82,13297
20111201|2011-12-06 05:30,6,122.82,122.84,122.74,122.77,13539
20111201|2011-12-06 06:00,6,122.76,122.77,122.7,122.72,11616
20111201|2011-12-06 06:30,6,122.72,122.78,122.71,122.78,13162
20111201|2011-12-06 07:00,6,122.78,122.85,122.73,122.84,15195
20111201|2011-12-06 07:30,6,122.84,122.91,122.83,122.85,15986
20111201|2011-12-06 08:00,6,122.85,122.88,122.78,122.8,20247
20111201|2011-12-06 08:30,6,122.8,122.85,122.75,122.84,13611
20111201|2011-12-06 09:00,6,122.85,122.86,122.78,122.85,20000
20111201|2011-12-06 09:30,6,122.85,122.89,122.82,122.88,16932
20111201|2011-12-06 10:00,6,122.87,122.97,122.84,122.92,19640
20111201|2011-12-06 10:30,6,122.92,122.96,122.89,122.92,12717
20111201|2011-12-06 11:00,6,122.92,122.94,122.89,122.9,3699
20111201|2011-12-06 11:30,6,122.89,122.95,122.89,122.95,2164
20111201|2011-12-06 12:00,6,122.95,122.96,122.94,122.96,1825
20111201|2011-12-06 12:30,6,122.96,122.96,122.94,122.94,162
20111201|2011-12-06 13:00,6,122.94,122.95,122.93,122.94,80
20111201|2011-12-06 13:30,6,122.94,122.94,122.87,122.88,574
20111201|2011-12-06 14:00,6,122.88,122.93,122.86,122.93,868
20111201|2011-12-06 14:30,6,122.92,122.95,122.91,122.93,205
20111201|2011-12-07 01:00,7,122.8,122.82,122.68,122.77,6898
20111201|2011-12-07 01:30,7,122.78,122.88,122.78,122.88,4638
20111201|2011-12-07 02:00,7,122.87,122.96,122.86,122.88,6810
20111201|2011-12-07 02:30,7,122.88,122.93,122.83,122.88,7280
20111201|2011-12-07 03:00,7,122.88,122.88,122.73,122.78,5431
20111201|2011-12-07 03:30,7,122.79,122.88,122.77,122.84,12153
20111201|2011-12-07 04:00,7,122.84,123.23,122.84,123.18,16761
20111201|2011-12-07 04:30,7,123.18,123.33,123.12,123.23,6042
20111201|2011-12-07 05:00,7,123.24,123.3,123.24,123.25,6586
20111201|2011-12-07 05:30,7,123.25,123.26,123.18,123.23,4163
20111201|2011-12-07 06:00,7,123.24,123.26,123.2,123.2,2558
20111201|2011-12-07 06:30,7,123.21,123.32,123.19,123.31,2703
20111201|2011-12-07 07:00,7,123.31,123.49,123.29,123.43,3944
20111201|2011-12-07 07:30,7,123.42,123.48,123.36,123.45,3998
20111201|2011-12-07 08:00,7,123.46,123.47,123.3,123.35,2874
20111201|2011-12-07 08:30,7,123.34,123.42,123.31,123.32,5670
20111201|2011-12-07 09:00,7,123.32,123.48,123.31,123.45,4476
20111201|2011-12-07 09:30,7,123.45,123.45,123.38,123.39,1719
20111201|2011-12-07 10:00,7,123.38,123.4,123.24,123.3,2360
20111201|2011-12-07 10:30,7,123.29,123.36,123.27,123.31,2638
20111201|2011-12-07 11:00,7,123.31,123.36,123.29,123.36,546
20111201|2011-12-07 11:30,7,123.36,123.37,123.28,123.3,368
20111201|2011-12-07 12:00,7,123.29,123.36,123.29,123.34,79
20111201|2011-12-07 12:30,7,123.33,123.33,123.33,123.33,10
20111201|2011-12-07 13:00,7,123.37,123.37,123.37,123.37,13
20111201|2011-12-07 13:30,7,123.37,123.41,123.37,123.41,37
20111201|2011-12-07 14:00,7,123.42,123.42,123.38,123.39,37
20111201|2011-12-07 14:30,7,123.4,123.41,123.35,123.35,125
20111201|2011-12-07 15:00,7,123.38,123.38,123.38,123.38,3
20111201|2011-12-08 01:00,8,123.35,123.35,123.28,123.31,899
20111201|2011-12-08 01:30,8,123.31,123.31,123.27,123.27,95
20111201|2011-12-08 02:00,8,123.25,123.31,123.25,123.31,912
20111201|2011-12-08 02:30,8,123.29,123.47,123.29,123.44,554
20111201|2011-12-08 03:00,8,123.41,123.51,123.4,123.47,774
20111201|2011-12-08 03:30,8,123.44,123.49,123.41,123.44,609
20111201|2011-12-08 04:00,8,123.43,123.43,123.34,123.42,453
20111201|2011-12-08 04:30,8,123.36,123.51,123.36,123.51,370
20111201|2011-12-08 05:00,8,123.55,123.55,123.46,123.51,334
20120301|2011-09-09 03:30,9,122,122,122,122,20
20120301|2011-09-15 07:30,15,122.2,122.2,122.2,122.2,10
20120301|2011-09-15 08:00,15,121.75,121.75,121.75,121.75,5
20120301|2011-09-22 01:00,22,123.2,123.2,123.2,123.2,2
20120301|2011-09-22 06:00,22,123.6,123.6,123.6,123.6,1
20120301|2011-09-23 05:30,23,123.7,123.7,123.7,123.7,1
20120301|2011-09-26 04:00,26,123,123,123,123,1
20120301|2011-09-28 01:00,28,122.24,122.24,122.24,122.24,2
20120301|2011-09-28 05:00,28,121.9,121.9,121.9,121.9,20
20120301|2011-09-30 06:30,30,122.37,122.37,122.37,122.37,1
20120301|2011-10-03 01:30,3,122.74,122.74,122.74,122.74,1
20120301|2011-10-04 01:00,4,123.23,123.23,123.23,123.23,2
20120301|2011-10-04 04:30,4,123.2,123.2,123.2,123.2,1
20120301|2011-10-04 09:30,4,123.38,123.38,123.38,123.38,1
20120301|2011-10-06 03:00,6,122.9,122.9,122.9,122.9,1
20120301|2011-10-07 09:00,7,122.01,122.01,122.01,122.01,2
20120301|2011-10-07 11:00,7,122.17,122.17,122.17,122.17,1
20120301|2011-10-10 09:00,10,121.6,121.6,121.6,121.6,1
20120301|2011-10-12 10:00,12,121.22,121.22,121.22,121.22,1
20120301|2011-10-13 03:30,13,121.19,121.19,121.19,121.19,2
20120301|2011-10-13 07:30,13,121.3,121.3,121.3,121.3,2
20120301|2011-10-17 08:00,17,121.88,121.88,121.88,121.88,1
20120301|2011-10-19 08:30,19,122.02,122.02,122.02,122.02,1
20120301|2011-10-20 10:00,20,122.17,122.17,122.17,122.17,1
20120301|2011-10-24 04:00,24,122.13,122.13,122.13,122.13,10
20120301|2011-10-24 08:30,24,122.1,122.1,122.1,122.1,3
20120301|2011-10-24 09:00,24,122.1,122.1,122.1,122.1,2
20120301|2011-10-25 09:30,25,122.12,122.12,122.12,122.12,6
20120301|2011-10-27 01:00,27,122,122,122,122,8
20120301|2011-10-27 01:30,27,122.05,122.05,121.85,121.88,47
20120301|2011-10-27 02:00,27,121.86,121.87,121.8,121.87,44
20120301|2011-10-27 12:30,27,121.38,121.38,121.38,121.38,1
20120301|2011-10-31 04:30,31,122.28,122.28,122.28,122.28,1
20120301|2011-11-01 02:00,1,123.2,123.2,123.2,123.2,1
20120301|2011-11-03 02:30,3,123.9,123.9,123.9,123.9,1
20120301|2011-11-04 03:30,4,123.56,123.56,123.56,123.56,2
20120301|2011-11-04 04:00,4,123.45,123.45,123.45,123.45,1
20120301|2011-11-04 04:30,4,123.36,123.36,123.36,123.36,1
20120301|2011-11-04 07:30,4,123.59,123.59,123.59,123.59,260
20120301|2011-11-04 09:00,4,123.85,123.85,123.85,123.85,5
20120301|2011-11-04 15:00,4,123.81,123.81,123.81,123.81,5
20120301|2011-11-07 03:30,7,124.17,124.17,124.16,124.16,27
20120301|2011-11-07 05:00,7,124.09,124.09,124.08,124.08,26
20120301|2011-11-07 15:30,7,124.08,124.08,124.08,124.08,1
20120301|2011-11-07 16:30,7,124.08,124.08,124.08,124.08,3
20120301|2011-11-07 17:00,7,124.08,124.08,124.08,124.08,4
20120301|2011-11-09 01:30,9,123.77,123.77,123.77,123.77,10
20120301|2011-11-09 03:00,9,124.13,124.13,124.13,124.13,1
20120301|2011-11-09 03:30,9,124,124,123.96,123.96,27
20120301|2011-11-09 04:00,9,124.32,124.32,124.22,124.22,5
20120301|2011-11-09 06:30,9,124.3,124.3,124.15,124.15,36
20120301|2011-11-09 07:00,9,124.25,124.25,124.25,124.25,1
20120301|2011-11-09 08:30,9,124.34,124.4,124.34,124.4,242
20120301|2011-11-09 09:00,9,124.3,124.3,124.3,124.3,5
20120301|2011-11-09 09:30,9,124.23,124.23,124.17,124.17,44
20120301|2011-11-10 03:00,10,123.96,123.99,123.96,123.99,3
20120301|2011-11-10 03:30,10,123.97,123.97,123.97,123.97,1
20120301|2011-11-10 04:30,10,123.98,123.98,123.98,123.98,1
20120301|2011-11-10 05:30,10,123.93,123.95,123.93,123.95,9
20120301|2011-11-10 08:30,10,123.92,123.92,123.92,123.92,1
20120301|2011-11-10 09:00,10,124.04,124.04,124.04,124.04,14
20120301|2011-11-10 14:30,10,123.98,123.98,123.98,123.98,6
20120301|2011-11-11 03:30,11,123.97,123.97,123.95,123.95,12
20120301|2011-11-11 10:00,11,123.5,123.5,123.5,123.5,1
20120301|2011-11-11 10:30,11,123.45,123.45,123.45,123.45,2
20120301|2011-11-11 11:00,11,123.38,123.38,123.38,123.38,3
20120301|2011-11-11 12:00,11,123.48,123.48,123.48,123.48,1
20120301|2011-11-11 12:30,11,123.45,123.45,123.45,123.45,2
20120301|2011-11-11 13:00,11,123.35,123.35,123.35,123.35,1
20120301|2011-11-11 13:30,11,123.35,123.35,123.35,123.35,1
20120301|2011-11-14 01:30,14,123.57,123.57,123.57,123.57,2
20120301|2011-11-14 02:00,14,123.56,123.56,123.56,123.56,1
20120301|2011-11-14 02:30,14,123.66,123.66,123.53,123.53,2
20120301|2011-11-14 03:00,14,123.67,123.67,123.67,123.67,1
20120301|2011-11-14 03:30,14,123.79,123.79,123.79,123.79,1
20120301|2011-11-14 04:30,14,123.75,123.75,123.75,123.75,1
20120301|2011-11-14 05:00,14,123.9,123.97,123.9,123.97,2
20120301|2011-11-14 05:30,14,123.9,123.9,123.9,123.9,5
20120301|2011-11-14 07:00,14,123.97,123.97,123.97,123.97,1
20120301|2011-11-14 08:30,14,124.03,124.03,124.03,124.03,5
20120301|2011-11-14 09:00,14,124,124,124,124,3
20120301|2011-11-14 10:30,14,124.16,124.21,124.16,124.21,4
20120301|2011-11-14 11:30,14,124.2,124.2,124.2,124.2,37
20120301|2011-11-14 13:30,14,124.16,124.16,124.16,124.16,1
20120301|2011-11-14 14:30,14,124.17,124.17,124.17,124.17,1
20120301|2011-11-15 01:30,15,124.2,124.22,124.2,124.22,3
20120301|2011-11-15 03:00,15,124.38,124.38,124.38,124.38,1
20120301|2011-11-15 04:00,15,124.28,124.28,124.28,124.28,1
20120301|2011-11-15 05:30,15,124.4,124.4,124.4,124.4,41
20120301|2011-11-15 06:00,15,124.4,124.4,124.4,124.4,1
20120301|2011-11-15 08:00,15,124.33,124.33,124.3,124.3,2
20120301|2011-11-15 09:30,15,124.3,124.41,124.3,124.41,2
20120301|2011-11-15 10:30,15,124.32,124.32,124.32,124.32,1
20120301|2011-11-15 11:00,15,124.22,124.22,124.22,124.22,1
20120301|2011-11-15 11:30,15,124.22,124.22,124.22,124.22,1
20120301|2011-11-15 14:00,15,124.16,124.16,124.16,124.16,1
20120301|2011-11-16 01:00,16,124.35,124.35,124.35,124.35,2
20120301|2011-11-16 01:30,16,124.25,124.25,124.25,124.25,1
20120301|2011-11-16 02:00,16,124.18,124.18,124,124,3
20120301|2011-11-16 02:30,16,124,124,124,124,1
20120301|2011-11-16 03:00,16,123.97,123.97,123.97,123.97,1
20120301|2011-11-16 03:30,16,124,124,123.94,123.94,2
20120301|2011-11-16 04:30,16,124.02,124.02,124.02,124.02,1
20120301|2011-11-16 06:30,16,124.07,124.07,124.07,124.07,1
20120301|2011-11-16 07:30,16,124.01,124.06,124.01,124.06,2
20120301|2011-11-16 08:00,16,124,124,124,124,1
20120301|2011-11-16 08:30,16,123.9,123.9,123.88,123.88,2
20120301|2011-11-16 09:00,16,123.96,123.96,123.96,123.96,1
20120301|2011-11-16 09:30,16,123.9,123.9,123.9,123.9,1
20120301|2011-11-16 10:00,16,123.84,123.84,123.84,123.84,1
20120301|2011-11-16 10:30,16,123.84,123.89,123.84,123.89,11
20120301|2011-11-16 12:00,16,123.8,123.8,123.8,123.8,1
20120301|2011-11-17 01:00,17,123.8,123.83,123.8,123.83,3
20120301|2011-11-17 01:30,17,124,124,124,124,1
20120301|2011-11-17 02:00,17,123.9,123.99,123.9,123.99,6
20120301|2011-11-17 03:00,17,124.01,124.01,124.01,124.01,5
20120301|2011-11-17 03:30,17,124.15,124.15,124.15,124.15,1
20120301|2011-11-17 04:30,17,124.01,124.01,124.01,124.01,1
20120301|2011-11-17 06:30,17,123.89,123.89,123.8,123.8,2
20120301|2011-11-17 07:30,17,123.5,123.5,123.45,123.45,2
20120301|2011-11-17 09:00,17,123.56,123.56,123.56,123.56,5
20120301|2011-11-17 09:30,17,123.48,123.48,123.48,123.48,1
20120301|2011-11-17 10:30,17,123.46,123.46,123.46,123.46,1
20120301|2011-11-17 11:30,17,123.6,123.7,123.6,123.7,2
20120301|2011-11-17 17:00,17,123.7,123.7,123.7,123.7,5
20120301|2011-11-18 01:00,18,123.7,123.7,123.7,123.7,5
20120301|2011-11-18 02:00,18,123.66,123.66,123.66,123.66,10
20120301|2011-11-18 06:00,18,123.33,123.33,123.12,123.12,36
20120301|2011-11-18 07:00,18,123.22,123.22,123.22,123.22,1
20120301|2011-11-18 09:00,18,123.14,123.14,123.14,123.14,1
20120301|2011-11-18 09:30,18,123.01,123.01,123.01,123.01,2
20120301|2011-11-18 11:30,18,123.01,123.01,123.01,123.01,2
20120301|2011-11-21 01:00,21,123.1,123.1,123.1,123.1,2
20120301|2011-11-21 02:00,21,123.33,123.33,123.33,123.33,1
20120301|2011-11-21 02:30,21,123.43,123.53,123.43,123.53,31
20120301|2011-11-21 03:00,21,123.55,123.56,123.48,123.48,106
20120301|2011-11-21 03:30,21,123.48,123.51,123.45,123.51,4
20120301|2011-11-21 04:00,21,123.53,123.53,123.49,123.49,2
20120301|2011-11-21 07:30,21,123.46,123.46,123.46,123.46,1
20120301|2011-11-21 08:30,21,123.6,123.6,123.6,123.6,16
20120301|2011-11-21 09:00,21,123.6,123.6,123.59,123.59,2
20120301|2011-11-21 09:30,21,123.52,123.52,123.52,123.52,1
20120301|2011-11-21 10:00,21,123.53,123.53,123.41,123.41,11
20120301|2011-11-21 10:30,21,123.48,123.48,123.48,123.48,20
20120301|2011-11-22 01:00,22,123.26,123.26,123.26,123.26,30
20120301|2011-11-22 02:00,22,123.3,123.3,123.3,123.3,175
20120301|2011-11-22 03:00,22,123.27,123.27,123.27,123.27,8
20120301|2011-11-22 03:30,22,123.44,123.44,123.44,123.44,1
20120301|2011-11-22 04:00,22,123.4,123.4,123.38,123.38,11
20120301|2011-11-22 05:30,22,123.36,123.36,123.36,123.36,24
20120301|2011-11-22 07:30,22,123.62,123.62,123.62,123.62,2
20120301|2011-11-22 08:30,22,123.62,123.62,123.62,123.62,1
20120301|2011-11-22 09:00,22,123.62,123.62,123.5,123.5,3
20120301|2011-11-22 09:30,22,123.5,123.58,123.5,123.58,6
20120301|2011-11-22 10:00,22,123.57,123.57,123.57,123.57,1
20120301|2011-11-22 12:00,22,123.57,123.57,123.57,123.57,1
20120301|2011-11-22 14:00,22,123.61,123.61,123.61,123.61,1
20120301|2011-11-22 14:30,22,123.62,123.62,123.62,123.62,1
20120301|2011-11-23 01:00,23,123.62,123.62,123.62,123.62,1
20120301|2011-11-23 02:00,23,123.82,123.82,123.8,123.8,7
20120301|2011-11-23 02:30,23,123.74,123.74,123.7,123.7,3
20120301|2011-11-23 04:00,23,123.48,123.49,123.48,123.49,2
20120301|2011-11-23 04:30,23,123.46,123.46,123.46,123.46,15
20120301|2011-11-23 05:00,23,123.46,123.46,123.46,123.46,15
20120301|2011-11-23 05:30,23,123.3,123.3,123.3,123.3,1
20120301|2011-11-23 06:00,23,123.22,123.22,123.1,123.19,50
20120301|2011-11-23 06:30,23,123.22,123.22,123.22,123.22,1
20120301|2011-11-23 07:00,23,123.23,123.27,123.23,123.27,10
20120301|2011-11-23 07:30,23,123.24,123.24,123.2,123.2,133
20120301|2011-11-23 08:00,23,123.11,123.11,122.9,122.9,3
20120301|2011-11-23 08:30,23,122.91,122.99,122.91,122.99,2
20120301|2011-11-23 09:30,23,123.02,123.04,123.02,123.04,43
20120301|2011-11-23 10:30,23,122.92,122.92,122.9,122.9,2
20120301|2011-11-23 11:00,23,122.88,122.88,122.82,122.85,5
20120301|2011-11-23 11:30,23,122.85,122.85,122.85,122.85,36
20120301|2011-11-23 12:30,23,122.9,122.9,122.89,122.89,2
20120301|2011-11-23 14:30,23,122.85,122.85,122.85,122.85,1
20120301|2011-11-24 01:00,24,122.85,122.85,122.85,122.85,1
20120301|2011-11-24 01:30,24,122.57,122.57,122.48,122.48,10
20120301|2011-11-24 02:00,24,122.54,122.61,122.54,122.6,29
20120301|2011-11-24 02:30,24,122.55,122.55,122.38,122.38,10
20120301|2011-11-24 03:00,24,122.38,122.38,122.19,122.23,115
20120301|2011-11-24 03:30,24,122.3,122.36,122.3,122.36,504
20120301|2011-11-24 04:00,24,122.42,122.42,122.34,122.34,21
20120301|2011-11-24 04:30,24,122.45,122.46,122.45,122.45,4
20120301|2011-11-24 05:30,24,122.41,122.41,122.41,122.41,1
20120301|2011-11-24 06:00,24,122.41,122.6,122.41,122.6,11
20120301|2011-11-24 06:30,24,122.6,122.65,122.6,122.65,11
20120301|2011-11-24 07:00,24,122.58,122.58,122.54,122.54,9
20120301|2011-11-24 07:30,24,122.62,122.62,122.62,122.62,1
20120301|2011-11-24 08:00,24,122.58,122.58,122.58,122.58,1
20120301|2011-11-24 08:30,24,122.61,122.61,122.6,122.6,256
20120301|2011-11-24 09:30,24,122.58,122.58,122.58,122.58,2
20120301|2011-11-24 10:00,24,122.54,122.54,122.54,122.54,5
20120301|2011-11-24 10:30,24,122.52,122.52,122.52,122.52,1
20120301|2011-11-25 01:30,25,122.75,122.75,122.75,122.75,20
20120301|2011-11-25 02:30,25,122.71,122.73,122.71,122.73,6
20120301|2011-11-25 03:00,25,122.71,122.71,122.7,122.7,110
20120301|2011-11-25 04:00,25,122.65,122.65,122.65,122.65,1
20120301|2011-11-25 04:30,25,122.65,122.65,122.46,122.46,3
20120301|2011-11-25 05:00,25,122.48,122.48,122.48,122.48,1
20120301|2011-11-25 05:30,25,122.4,122.46,122.32,122.46,12
20120301|2011-11-25 06:00,25,122.45,122.49,122.44,122.44,531
20120301|2011-11-25 06:30,25,122.43,122.43,122.36,122.36,79
20120301|2011-11-25 07:00,25,122.44,122.44,122.38,122.38,226
20120301|2011-11-25 07:30,25,122.46,122.48,122.46,122.47,15
20120301|2011-11-25 08:00,25,122.46,122.46,122.33,122.33,36
20120301|2011-11-25 08:30,25,122.3,122.3,122.3,122.3,2
20120301|2011-11-25 09:00,25,122.31,122.33,122.27,122.33,68
20120301|2011-11-25 09:30,25,122.38,122.38,122.38,122.38,1
20120301|2011-11-25 10:00,25,122.37,122.37,122.3,122.3,62
20120301|2011-11-25 10:30,25,122.36,122.36,122.36,122.36,2
20120301|2011-11-25 11:00,25,122.28,122.28,122.26,122.26,4
20120301|2011-11-25 11:30,25,122.37,122.37,122.37,122.37,1
20120301|2011-11-25 12:30,25,122.41,122.42,122.4,122.42,4
20120301|2011-11-28 01:00,28,122.26,122.42,122.26,122.42,49
20120301|2011-11-28 01:30,28,122.47,122.47,122.46,122.46,34
20120301|2011-11-28 02:00,28,122.46,122.46,122.36,122.36,102
20120301|2011-11-28 02:30,28,122.33,122.33,122.24,122.24,17
20120301|2011-11-28 03:00,28,122.15,122.15,122.03,122.04,258
20120301|2011-11-28 03:30,28,122.04,122.04,121.98,122.03,339
20120301|2011-11-28 04:00,28,122.17,122.17,122.17,122.17,1
20120301|2011-11-28 04:30,28,122.03,122.11,122.03,122.11,6
20120301|2011-11-28 05:00,28,122.07,122.13,122.07,122.13,12
20120301|2011-11-28 05:30,28,122.15,122.18,122.14,122.17,11
20120301|2011-11-28 06:00,28,122.05,122.09,122.05,122.09,8
20120301|2011-11-28 06:30,28,122.11,122.11,122.04,122.04,12
20120301|2011-11-28 07:00,28,122.06,122.06,121.98,121.98,53
20120301|2011-11-28 07:30,28,121.98,121.99,121.97,121.97,43
20120301|2011-11-28 08:00,28,121.97,121.97,121.95,121.95,95
20120301|2011-11-28 08:30,28,121.95,122.06,121.95,122.06,145
20120301|2011-11-28 09:00,28,121.96,121.96,121.94,121.94,62
20120301|2011-11-28 09:30,28,121.99,122.06,121.99,122.06,4
20120301|2011-11-28 10:00,28,122.13,122.13,122.13,122.13,10
20120301|2011-11-28 10:30,28,122.07,122.08,122.03,122.08,111
20120301|2011-11-28 11:00,28,122.08,122.13,122.08,122.13,10
20120301|2011-11-28 11:30,28,122.14,122.18,122.14,122.18,2
20120301|2011-11-28 13:00,28,122.18,122.18,122.18,122.18,2
20120301|2011-11-28 13:30,28,122.3,122.3,122.3,122.3,10
20120301|2011-11-28 14:30,28,122.38,122.38,122.38,122.38,3
20120301|2011-11-29 01:00,29,122.21,122.21,122.07,122.1,74
20120301|2011-11-29 01:30,29,122.2,122.2,122.2,122.2,5
20120301|2011-11-29 02:00,29,122.31,122.31,122.21,122.21,237
20120301|2011-11-29 02:30,29,122.24,122.25,122.21,122.21,216
20120301|2011-11-29 03:00,29,122.02,122.02,122.02,122.02,1
20120301|2011-11-29 03:30,29,122.05,122.08,122.04,122.06,296
20120301|2011-11-29 04:00,29,121.93,122,121.93,122,3
20120301|2011-11-29 04:30,29,121.93,121.99,121.93,121.97,10
20120301|2011-11-29 05:00,29,121.99,122.02,121.99,122.02,38
20120301|2011-11-29 05:30,29,121.98,121.98,121.96,121.97,171
20120301|2011-11-29 06:00,29,122,122.02,122,122.02,27
20120301|2011-11-29 06:30,29,122.03,122.03,122.03,122.03,1
20120301|2011-11-29 07:00,29,121.91,121.92,121.9,121.9,399
20120301|2011-11-29 07:30,29,121.94,121.94,121.94,121.94,1
20120301|2011-11-29 08:00,29,121.94,121.94,121.94,121.94,2
20120301|2011-11-29 08:30,29,121.94,121.94,121.7,121.73,666
20120301|2011-11-29 09:00,29,121.69,121.8,121.66,121.76,148
20120301|2011-11-29 09:30,29,121.76,121.77,121.67,121.77,87
20120301|2011-11-29 10:00,29,121.74,121.88,121.74,121.88,89
20120301|2011-11-29 10:30,29,121.85,121.85,121.85,121.85,1
20120301|2011-11-29 11:00,29,121.94,121.94,121.94,121.94,24
20120301|2011-11-29 11:30,29,121.94,122.02,121.94,122.02,13
20120301|2011-11-29 12:30,29,122.11,122.11,122.11,122.11,5
20120301|2011-11-29 13:00,29,122.15,122.15,122.14,122.14,13
20120301|2011-11-29 13:30,29,122.13,122.13,122.11,122.11,5
20120301|2011-11-29 14:30,29,122.12,122.13,122.12,122.13,13
20120301|2011-11-30 01:00,30,122.11,122.22,122.11,122.22,78
20120301|2011-11-30 01:30,30,122.11,122.18,122.11,122.18,17
20120301|2011-11-30 02:00,30,122.09,122.09,122.09,122.09,50
20120301|2011-11-30 02:30,30,122.18,122.27,122.18,122.27,122
20120301|2011-11-30 03:00,30,122.2,122.22,122.19,122.19,326
20120301|2011-11-30 03:30,30,122.12,122.2,122.12,122.19,14
20120301|2011-11-30 04:00,30,122.2,122.2,122.12,122.12,263
20120301|2011-11-30 04:30,30,122.14,122.37,122.14,122.37,481
20120301|2011-11-30 05:00,30,122.37,122.56,122.28,122.48,429
20120301|2011-11-30 05:30,30,122.5,122.8,122.49,122.75,964
20120301|2011-11-30 06:00,30,122.76,122.99,122.72,122.84,1175
20120301|2011-11-30 06:30,30,122.85,122.86,122.73,122.8,175
20120301|2011-11-30 07:00,30,122.81,122.94,122.6,122.6,1128
20120301|2011-11-30 07:30,30,122.59,122.73,122.46,122.46,1107
20120301|2011-11-30 08:00,30,122.47,122.64,122.39,122.63,1131
20120301|2011-11-30 08:30,30,122.63,122.72,122.63,122.63,913
20120301|2011-11-30 09:00,30,122.61,122.98,122.61,122.86,264
20120301|2011-11-30 09:30,30,122.87,122.87,122.67,122.77,423
20120301|2011-11-30 10:00,30,122.78,122.8,122.7,122.72,1317
20120301|2011-11-30 10:30,30,122.72,122.74,122.69,122.69,203
20120301|2011-11-30 11:00,30,122.74,122.74,122.72,122.72,14
20120301|2011-11-30 11:30,30,122.72,122.72,122.69,122.69,4
20120301|2011-11-30 12:00,30,122.65,122.65,122.65,122.65,89
20120301|2011-11-30 14:00,30,122.7,122.7,122.7,122.7,1
20120301|2011-12-01 01:00,1,122.63,122.72,122.63,122.7,115
20120301|2011-12-01 01:30,1,122.74,122.8,122.74,122.8,76
20120301|2011-12-01 02:00,1,122.8,123.06,122.8,123.06,176
20120301|2011-12-01 02:30,1,123,123.05,122.91,122.91,1541
20120301|2011-12-01 03:00,1,122.94,122.95,122.91,122.94,590
20120301|2011-12-01 03:30,1,122.95,122.95,122.83,122.83,104
20120301|2011-12-01 04:00,1,122.78,122.8,122.65,122.76,215
20120301|2011-12-01 04:30,1,122.78,122.8,122.7,122.77,161
20120301|2011-12-01 05:00,1,122.77,122.86,122.77,122.86,256
20120301|2011-12-01 05:30,1,122.88,122.92,122.82,122.82,360
20120301|2011-12-01 06:00,1,122.82,122.83,122.8,122.83,59
20120301|2011-12-01 06:30,1,122.83,122.84,122.8,122.8,93
20120301|2011-12-01 07:00,1,122.78,122.83,122.77,122.79,99
20120301|2011-12-01 07:30,1,122.81,123.02,122.81,122.97,663
20120301|2011-12-01 08:00,1,122.96,123.11,122.96,123.1,513
20120301|2011-12-01 08:30,1,123.05,123.1,122.97,122.97,26
20120301|2011-12-01 09:00,1,122.96,123,122.86,122.94,2066
20120301|2011-12-01 09:30,1,122.94,123.15,122.94,123.15,725
20120301|2011-12-01 10:00,1,123.14,123.39,123.14,123.36,177
20120301|2011-12-01 10:30,1,123.38,123.41,123.36,123.36,887
20120301|2011-12-01 11:00,1,123.36,123.46,123.36,123.46,195
20120301|2011-12-01 11:30,1,123.46,123.5,123.46,123.46,1318
20120301|2011-12-01 12:00,1,123.46,123.5,123.46,123.5,32
20120301|2011-12-01 12:30,1,123.41,123.41,123.38,123.38,48
20120301|2011-12-01 13:30,1,123.37,123.37,123.37,123.37,1
20120301|2011-12-01 14:30,1,123.42,123.42,123.42,123.42,1
20120301|2011-12-02 01:00,2,123.38,123.4,123.35,123.38,158
20120301|2011-12-02 01:30,2,123.24,123.24,123.23,123.23,5
20120301|2011-12-02 02:00,2,123.22,123.39,123.19,123.39,368
20120301|2011-12-02 02:30,2,123.42,123.42,123.24,123.28,1438
20120301|2011-12-02 03:00,2,123.32,123.32,123.24,123.25,241
20120301|2011-12-02 03:30,2,123.28,123.29,123.23,123.23,56
20120301|2011-12-02 04:00,2,123.25,123.25,123.18,123.19,983
20120301|2011-12-02 04:30,2,123.21,123.21,123.12,123.12,75
20120301|2011-12-02 05:00,2,123.12,123.16,123.05,123.12,919
20120301|2011-12-02 05:30,2,123.09,123.11,123.09,123.1,143
20120301|2011-12-02 06:00,2,123.11,123.13,123.05,123.09,115
20120301|2011-12-02 06:30,2,123.08,123.2,123.08,123.2,112
20120301|2011-12-02 07:00,2,123.22,123.22,123.13,123.18,131
20120301|2011-12-02 07:30,2,123.04,123.38,123.04,123.38,669
20120301|2011-12-02 08:00,2,123.34,123.35,123.18,123.18,419
20120301|2011-12-02 08:30,2,123.16,123.32,123.16,123.26,198
20120301|2011-12-02 09:00,2,123.23,123.35,123.23,123.3,313
20120301|2011-12-02 09:30,2,123.26,123.37,123.21,123.34,252
20120301|2011-12-02 10:00,2,123.33,123.48,123.33,123.44,490
20120301|2011-12-02 10:30,2,123.44,123.46,123.35,123.4,333
20120301|2011-12-02 11:00,2,123.38,123.39,123.37,123.37,243
20120301|2011-12-02 11:30,2,123.39,123.4,123.39,123.4,8
20120301|2011-12-02 12:30,2,123.4,123.4,123.4,123.4,1
20120301|2011-12-02 13:00,2,123.49,123.5,123.47,123.47,102
20120301|2011-12-02 13:30,2,123.47,123.48,123.47,123.48,29
20120301|2011-12-02 14:00,2,123.48,123.48,123.48,123.48,3
20120301|2011-12-02 14:30,2,123.48,123.52,123.48,123.52,67
20120301|2011-12-05 01:00,5,123.45,123.45,123.35,123.38,1303
20120301|2011-12-05 01:30,5,123.39,123.41,123.29,123.29,165
20120301|2011-12-05 02:00,5,123.35,123.45,123.32,123.39,1490
20120301|2011-12-05 02:30,5,123.4,123.43,123.35,123.38,364
20120301|2011-12-05 03:00,5,123.41,123.41,123.33,123.35,3728
20120301|2011-12-05 03:30,5,123.34,123.38,123.11,123.14,3382
20120301|2011-12-05 04:00,5,123.15,123.2,123.12,123.15,3135
20120301|2011-12-05 04:30,5,123.15,123.18,123.13,123.18,2067
20120301|2011-12-05 05:00,5,123.16,123.28,123.16,123.24,3444
20120301|2011-12-05 05:30,5,123.23,123.23,123.18,123.21,765
20120301|2011-12-05 06:00,5,123.2,123.22,123.11,123.18,3428
20120301|2011-12-05 06:30,5,123.17,123.26,123.15,123.26,449
20120301|2011-12-05 07:00,5,123.27,123.28,123.19,123.23,1391
20120301|2011-12-05 07:30,5,123.23,123.23,123.15,123.22,8430
20120301|2011-12-05 08:00,5,123.22,123.22,123.06,123.08,5604
20120301|2011-12-05 08:30,5,123.08,123.17,123.07,123.16,861
20120301|2011-12-05 09:00,5,123.17,123.22,123.12,123.14,1198
20120301|2011-12-05 09:30,5,123.14,123.16,123.04,123.11,1075
20120301|2011-12-05 10:00,5,123.1,123.24,123.08,123.15,2242
20120301|2011-12-05 10:30,5,123.15,123.2,123.13,123.18,2246
20120301|2011-12-05 11:00,5,123.19,123.24,123.17,123.21,1637
20120301|2011-12-05 11:30,5,123.2,123.22,123.16,123.18,2507
20120301|2011-12-05 12:00,5,123.12,123.12,123.06,123.07,31
20120301|2011-12-05 12:30,5,123.09,123.13,122.97,123.01,320
20120301|2011-12-05 13:00,5,123.01,123.01,122.88,122.95,245
20120301|2011-12-05 13:30,5,122.93,122.99,122.92,122.98,482
20120301|2011-12-05 14:00,5,123.02,123.04,122.98,123.04,67
20120301|2011-12-05 14:30,5,123.01,123.07,123,123.07,34
20120301|2011-12-05 15:00,5,123.07,123.07,123.07,123.07,26
20120301|2011-12-06 01:00,6,123.06,123.17,123.01,123.12,1946
20120301|2011-12-06 01:30,6,123.14,123.15,123.07,123.14,3191
20120301|2011-12-06 02:00,6,123.14,123.2,122.9,122.93,5868
20120301|2011-12-06 02:30,6,122.91,123.06,122.87,123.02,2545
20120301|2011-12-06 03:00,6,123.01,123.02,122.89,123.02,4165
20120301|2011-12-06 03:30,6,123.02,123.06,122.98,123.04,6929
20120301|2011-12-06 04:00,6,123.04,123.14,123,123.04,7178
20120301|2011-12-06 04:30,6,123.03,123.05,122.95,123,4260
20120301|2011-12-06 05:00,6,122.99,123.06,122.94,123,3320
20120301|2011-12-06 05:30,6,123.01,123.01,122.92,122.93,3416
20120301|2011-12-06 06:00,6,122.93,122.94,122.88,122.9,2735
20120301|2011-12-06 06:30,6,122.9,122.97,122.89,122.96,4915
20120301|2011-12-06 07:00,6,122.98,123.03,122.92,123.02,3443
20120301|2011-12-06 07:30,6,123.02,123.1,123.01,123.05,3438
20120301|2011-12-06 08:00,6,123.05,123.06,122.97,122.98,5606
20120301|2011-12-06 08:30,6,122.99,123.03,122.95,123.01,6079
20120301|2011-12-06 09:00,6,123.02,123.02,122.96,123.01,4866
20120301|2011-12-06 09:30,6,123.01,123.04,122.98,123.04,5973
20120301|2011-12-06 10:00,6,123.03,123.12,123,123.08,8418
20120301|2011-12-06 10:30,6,123.08,123.11,123.03,123.06,5038
20120301|2011-12-06 11:00,6,123.06,123.09,123.04,123.05,2224
20120301|2011-12-06 11:30,6,123.05,123.11,123.05,123.11,1037
20120301|2011-12-06 12:00,6,123.11,123.11,123.09,123.1,1062
20120301|2011-12-06 12:30,6,123.11,123.11,123.1,123.11,159
20120301|2011-12-06 13:00,6,123.1,123.1,123.1,123.1,236
20120301|2011-12-06 13:30,6,123.1,123.1,123.03,123.03,662
20120301|2011-12-06 14:00,6,123.05,123.09,123.05,123.09,49
20120301|2011-12-06 14:30,6,123.09,123.12,123.09,123.11,131
20120301|2011-12-07 01:00,7,122.98,123,122.83,122.92,8016
20120301|2011-12-07 01:30,7,122.91,123.01,122.91,123.01,8378
20120301|2011-12-07 02:00,7,123.01,123.12,122.99,123.01,18219
20120301|2011-12-07 02:30,7,123.02,123.05,122.95,122.99,13434
20120301|2011-12-07 03:00,7,122.99,123,122.83,122.88,20176
20120301|2011-12-07 03:30,7,122.88,122.99,122.86,122.94,27788
20120301|2011-12-07 04:00,7,122.95,123.35,122.94,123.29,70512
20120301|2011-12-07 04:30,7,123.29,123.45,123.22,123.32,27529
20120301|2011-12-07 05:00,7,123.33,123.39,123.32,123.34,14140
20120301|2011-12-07 05:30,7,123.35,123.36,123.29,123.34,9921
20120301|2011-12-07 06:00,7,123.35,123.38,123.3,123.31,10485
20120301|2011-12-07 06:30,7,123.31,123.44,123.3,123.43,10811
20120301|2011-12-07 07:00,7,123.44,123.64,123.41,123.57,25808
20120301|2011-12-07 07:30,7,123.57,123.63,123.5,123.6,26661
20120301|2011-12-07 08:00,7,123.6,123.63,123.46,123.5,21698
20120301|2011-12-07 08:30,7,123.51,123.57,123.46,123.46,20803
20120301|2011-12-07 09:00,7,123.46,123.61,123.45,123.58,16327
20120301|2011-12-07 09:30,7,123.58,123.59,123.52,123.55,9995
20120301|2011-12-07 10:00,7,123.55,123.56,123.39,123.44,19670
20120301|2011-12-07 10:30,7,123.44,123.48,123.41,123.45,7493
20120301|2011-12-07 11:00,7,123.45,123.5,123.44,123.49,3151
20120301|2011-12-07 11:30,7,123.5,123.51,123.43,123.45,2325
20120301|2011-12-07 12:00,7,123.45,123.51,123.45,123.49,558
20120301|2011-12-07 12:30,7,123.49,123.53,123.46,123.51,1003
20120301|2011-12-07 13:00,7,123.51,123.55,123.51,123.54,566
20120301|2011-12-07 13:30,7,123.54,123.6,123.54,123.6,489
20120301|2011-12-07 14:00,7,123.6,123.6,123.54,123.55,347
20120301|2011-12-07 14:30,7,123.56,123.56,123.48,123.52,396
20120301|2011-12-07 15:00,7,123.54,123.54,123.54,123.54,3
20120301|2011-12-08 01:00,8,123.5,123.51,123.41,123.47,7097
20120301|2011-12-08 01:30,8,123.47,123.47,123.39,123.42,5141
20120301|2011-12-08 02:00,8,123.42,123.45,123.34,123.42,49407
20120301|2011-12-08 02:30,8,123.42,123.61,123.39,123.6,30167
20120301|2011-12-08 03:00,8,123.6,123.63,123.54,123.61,13899
20120301|2011-12-08 03:30,8,123.61,123.65,123.57,123.6,15130
20120301|2011-12-08 04:00,8,123.6,123.6,123.5,123.55,14687
20120301|2011-12-08 04:30,8,123.55,123.73,123.52,123.73,28773
20120301|2011-12-08 05:00,8,123.73,123.77,123.64,123.65,17622
20120301|2011-12-08 05:30,8,123.66,123.75,123.66,123.74,13371
20120301|2011-12-08 06:00,8,123.74,123.82,123.71,123.74,18357
20120301|2011-12-08 06:30,8,123.73,123.95,123.58,123.6,34458
20120301|2011-12-08 07:00,8,123.59,123.7,123.52,123.54,11790
20120301|2011-12-08 07:30,8,123.56,123.67,123.41,123.59,45321
20120301|2011-12-08 08:00,8,123.59,123.81,123.58,123.71,34448
20120301|2011-12-08 08:30,8,123.71,123.77,123.6,123.75,16492
20120301|2011-12-08 09:00,8,123.75,123.85,123.73,123.83,18087
20120301|2011-12-08 09:30,8,123.84,123.98,123.79,123.97,15980
20120301|2011-12-08 10:00,8,123.97,124.06,123.9,123.92,22459
20120301|2011-12-08 10:30,8,123.92,123.94,123.83,123.83,14154
20120301|2011-12-08 11:00,8,123.83,123.87,123.8,123.85,2746
20120301|2011-12-08 11:30,8,123.85,123.89,123.81,123.87,2235
20120301|2011-12-08 12:00,8,123.87,123.93,123.87,123.89,2343
20120301|2011-12-08 12:30,8,123.9,123.93,123.88,123.89,142
20120301|2011-12-08 13:00,8,123.89,123.89,123.87,123.88,112
20120301|2011-12-08 13:30,8,123.87,123.9,123.87,123.9,138
20120301|2011-12-08 14:00,8,123.91,123.91,123.87,123.87,174
20120301|2011-12-08 14:30,8,123.87,123.93,123.86,123.92,430
20120301|2011-12-08 15:00,8,123.89,123.89,123.89,123.89,4
20120301|2011-12-09 01:00,9,124.08,124.09,123.91,123.96,7062
20120301|2011-12-09 01:30,9,123.94,123.98,123.92,123.96,7218
20120301|2011-12-09 02:00,9,123.95,123.95,123.8,123.88,17478
20120301|2011-12-09 02:30,9,123.88,123.88,123.67,123.69,22602
20120301|2011-12-09 03:00,9,123.69,123.87,123.69,123.86,15008
20120301|2011-12-09 03:30,9,123.86,123.87,123.73,123.75,11411
20120301|2011-12-09 04:00,9,123.75,123.76,123.64,123.67,15148
20120301|2011-12-09 04:30,9,123.67,123.7,123.55,123.55,11391
20120301|2011-12-09 05:00,9,123.55,123.64,123.46,123.63,18002
20120301|2011-12-09 05:30,9,123.63,123.67,123.58,123.63,7216
20120301|2011-12-09 06:00,9,123.63,123.68,123.54,123.56,8241
20120301|2011-12-09 06:30,9,123.56,123.63,123.56,123.62,6484
20120301|2011-12-09 07:00,9,123.62,123.68,123.57,123.67,12349
20120301|2011-12-09 07:30,9,123.66,123.79,123.65,123.75,12449
20120301|2011-12-09 08:00,9,123.76,123.83,123.72,123.76,9742
20120301|2011-12-09 08:30,9,123.76,123.76,123.62,123.64,12825
20120301|2011-12-09 09:00,9,123.64,123.64,123.49,123.55,15869
20120301|2011-12-09 09:30,9,123.55,123.6,123.49,123.54,9735
20120301|2011-12-09 10:00,9,123.53,123.55,123.38,123.52,22061
20120301|2011-12-09 10:30,9,123.52,123.52,123.46,123.48,6359
20120301|2011-12-09 11:00,9,123.48,123.51,123.46,123.48,3127
20120301|2011-12-09 11:30,9,123.48,123.54,123.45,123.54,2062
20120301|2011-12-09 12:00,9,123.54,123.56,123.53,123.55,601
20120301|2011-12-09 12:30,9,123.55,123.56,123.54,123.55,267
20120301|2011-12-09 13:00,9,123.55,123.56,123.51,123.51,418
20120301|2011-12-09 13:30,9,123.5,123.54,123.5,123.53,349
20120301|2011-12-09 14:00,9,123.53,123.55,123.51,123.51,247
20120301|2011-12-09 14:30,9,123.51,123.51,123.47,123.48,225
20120301|2011-12-09 15:00,9,123.47,123.47,123.47,123.47,2
20120301|2011-12-12 01:00,12,123.4,123.69,123.4,123.67,6462
20120301|2011-12-12 01:30,12,123.67,123.7,123.62,123.62,4261
20120301|2011-12-12 02:00,12,123.62,123.7,123.61,123.68,9559
20120301|2011-12-12 02:30,12,123.68,123.74,123.63,123.64,10751
20120301|2011-12-12 03:00,12,123.64,123.79,123.59,123.76,14984
20120301|2011-12-12 03:30,12,123.76,123.85,123.76,123.83,18076
20120301|2011-12-12 04:00,12,123.84,123.88,123.78,123.86,13341
20120301|2011-12-12 04:30,12,123.85,123.87,123.77,123.86,10918
20120301|2011-12-12 05:00,12,123.86,123.88,123.79,123.82,6577
20120301|2011-12-12 05:30,12,123.83,123.86,123.8,123.86,8064
20120301|2011-12-12 06:00,12,123.86,123.9,123.84,123.87,6622
20120301|2011-12-12 06:30,12,123.86,123.88,123.76,123.8,12648
20120301|2011-12-12 07:00,12,123.8,123.93,123.79,123.85,14701
20120301|2011-12-12 07:30,12,123.85,123.87,123.82,123.86,6681
20120301|2011-12-12 08:00,12,123.86,123.92,123.85,123.89,11316
20120301|2011-12-12 08:30,12,123.88,124.02,123.88,123.98,17074
20120301|2011-12-12 09:00,12,123.99,124.05,123.94,123.95,9792
20120301|2011-12-12 09:30,12,123.95,124.02,123.91,123.97,9797
20120301|2011-12-12 10:00,12,123.97,124.05,123.96,124.04,8820
20120301|2011-12-12 10:30,12,124.04,124.12,124.03,124.07,7247
20120301|2011-12-12 11:00,12,124.08,124.08,124.03,124.04,2644
20120301|2011-12-12 11:30,12,124.05,124.05,124,124.02,1872
20120301|2011-12-12 12:00,12,124.03,124.05,124,124,1050
20120301|2011-12-12 12:30,12,124,124,123.99,124,389
20120301|2011-12-12 13:00,12,124,124.03,123.99,124,472
20120301|2011-12-12 13:30,12,124,124.02,124,124.01,147
20120301|2011-12-12 14:00,12,124.01,124.01,123.99,124.01,190
20120301|2011-12-12 14:30,12,124,124.01,123.96,123.96,718
20120301|2011-12-12 15:00,12,123.97,123.97,123.97,123.97,16
20120301|2011-12-13 01:00,13,123.97,123.99,123.91,123.96,5189
20120301|2011-12-13 01:30,13,123.96,123.98,123.82,123.82,8862
20120301|2011-12-13 02:00,13,123.82,123.84,123.75,123.82,12646
20120301|2011-12-13 02:30,13,123.82,123.86,123.76,123.81,13077
20120301|2011-12-13 03:00,13,123.81,123.91,123.77,123.8,12474
20120301|2011-12-13 03:30,13,123.79,123.85,123.73,123.77,8989
20120301|2011-12-13 04:00,13,123.77,123.85,123.75,123.81,10303
20120301|2011-12-13 04:30,13,123.81,123.85,123.8,123.82,8446
20120301|2011-12-13 05:00,13,123.82,123.82,123.74,123.79,9311
20120301|2011-12-13 05:30,13,123.79,123.82,123.77,123.81,6460
20120301|2011-12-13 06:00,13,123.81,123.87,123.79,123.83,8018
20120301|2011-12-13 06:30,13,123.83,123.84,123.79,123.82,7293
20120301|2011-12-13 07:00,13,123.82,123.86,123.81,123.84,5936
20120301|2011-12-13 07:30,13,123.84,123.89,123.81,123.85,9426
20120301|2011-12-13 08:00,13,123.85,123.88,123.84,123.88,10729
20120301|2011-12-13 08:30,13,123.88,123.88,123.77,123.8,12074
20120301|2011-12-13 09:00,13,123.8,123.83,123.71,123.82,11401
20120301|2011-12-13 09:30,13,123.82,123.93,123.79,123.93,13960
20120301|2011-12-13 10:00,13,123.93,124,123.9,123.91,13945
20120301|2011-12-13 10:30,13,123.9,123.99,123.9,123.96,3302
20120301|2011-12-13 11:00,13,123.96,123.96,123.92,123.93,1582
20120301|2011-12-13 11:30,13,123.93,123.95,123.91,123.95,1459
20120301|2011-12-13 12:00,13,123.94,124.05,123.94,124.02,1222
20120301|2011-12-13 12:30,13,124.02,124.04,124.01,124.03,507
20120301|2011-12-13 13:00,13,124.02,124.03,123.99,124,376
20120301|2011-12-13 13:30,13,124.01,124.04,124,124.02,500
20120301|2011-12-13 14:00,13,124.02,124.05,124.02,124.05,102
20120301|2011-12-13 14:30,13,124.05,124.08,124.01,124.06,558
20120301|2011-12-13 15:00,13,124.04,124.04,124.04,124.04,1
20120301|2011-12-14 01:00,14,124.02,124.05,123.84,123.93,10192
20120301|2011-12-14 01:30,14,123.93,124.07,123.93,124.04,5552
20120301|2011-12-14 02:00,14,124.04,124.07,123.99,124,10958
20120301|2011-12-14 02:30,14,124,124,123.9,123.97,11702
20120301|2011-12-14 03:00,14,123.97,124,123.95,123.95,9215
20120301|2011-12-14 03:30,14,123.95,124.01,123.95,123.97,7910
20120301|2011-12-14 04:00,14,123.97,123.99,123.92,123.97,12782
20120301|2011-12-14 04:30,14,123.97,124.06,123.96,124.03,12110
20120301|2011-12-14 05:00,14,124.04,124.07,124.01,124.07,7736
20120301|2011-12-14 05:30,14,124.07,124.24,124.07,124.2,21485
20120301|2011-12-14 06:00,14,124.2,124.35,124.18,124.34,22835
20120301|2011-12-14 06:30,14,124.34,124.38,124.27,124.29,14024
20120301|2011-12-14 07:00,14,124.3,124.31,124.24,124.27,6519
20120301|2011-12-14 07:30,14,124.27,124.31,124.24,124.3,9128
20120301|2011-12-14 08:00,14,124.31,124.33,124.27,124.29,7736
20120301|2011-12-14 08:30,14,124.29,124.29,124.19,124.25,10946
20120301|2011-12-14 09:00,14,124.25,124.36,124.25,124.32,11868
20120301|2011-12-14 09:30,14,124.33,124.48,124.3,124.46,13607
20120301|2011-12-14 10:00,14,124.47,124.5,124.41,124.44,16808
20120301|2011-12-14 10:30,14,124.44,124.51,124.42,124.51,5175
20120301|2011-12-14 11:00,14,124.5,124.52,124.46,124.47,2265
20120301|2011-12-14 11:30,14,124.47,124.5,124.45,124.49,942
20120301|2011-12-14 12:00,14,124.49,124.56,124.48,124.52,1577
20120301|2011-12-14 12:30,14,124.54,124.54,124.52,124.52,96
20120301|2011-12-14 13:00,14,124.53,124.55,124.51,124.51,98
20120301|2011-12-14 13:30,14,124.52,124.54,124.51,124.53,558
20120301|2011-12-14 14:00,14,124.53,124.53,124.49,124.5,244
20120301|2011-12-14 14:30,14,124.5,124.51,124.47,124.5,189
20120301|2011-12-14 15:00,14,124.5,124.5,124.5,124.5,1
20120301|2011-12-15 01:00,15,124.62,124.68,124.48,124.54,11498
20120301|2011-12-15 01:30,15,124.55,124.56,124.41,124.41,5687
20120301|2011-12-15 02:00,15,124.41,124.52,124.36,124.37,19548
20120301|2011-12-15 02:30,15,124.37,124.45,124.3,124.43,18648
20120301|2011-12-15 03:00,15,124.43,124.51,124.41,124.42,12723
20120301|2011-12-15 03:30,15,124.42,124.54,124.42,124.48,15997
20120301|2011-12-15 04:00,15,124.48,124.55,124.45,124.49,9275
20120301|2011-12-15 04:30,15,124.5,124.53,124.46,124.49,9983
20120301|2011-12-15 05:00,15,124.49,124.57,124.47,124.56,7561
20120301|2011-12-15 05:30,15,124.56,124.64,124.52,124.62,11012
20120301|2011-12-15 06:00,15,124.63,124.65,124.52,124.52,9971
20120301|2011-12-15 06:30,15,124.52,124.59,124.5,124.57,7351
20120301|2011-12-15 07:00,15,124.56,124.57,124.5,124.53,6227
20120301|2011-12-15 07:30,15,124.53,124.53,124.43,124.47,9863
20120301|2011-12-15 08:00,15,124.48,124.49,124.37,124.38,13848
20120301|2011-12-15 08:30,15,124.39,124.41,124.33,124.35,16216
20120301|2011-12-15 09:00,15,124.34,124.42,124.33,124.42,18040
20120301|2011-12-15 09:30,15,124.41,124.46,124.36,124.39,18570
20120301|2011-12-15 10:00,15,124.4,124.4,124.31,124.32,10653
20120301|2011-12-15 10:30,15,124.32,124.39,124.31,124.38,4729
20120301|2011-12-15 11:00,15,124.38,124.4,124.36,124.39,1692
20120301|2011-12-15 11:30,15,124.39,124.41,124.38,124.4,951
20120301|2011-12-15 12:00,15,124.41,124.41,124.39,124.41,358
20120301|2011-12-15 12:30,15,124.41,124.42,124.39,124.4,331
20120301|2011-12-15 13:00,15,124.4,124.4,124.4,124.4,45
20120301|2011-12-15 13:30,15,124.41,124.41,124.39,124.4,94
20120301|2011-12-15 14:00,15,124.41,124.42,124.41,124.42,134
20120301|2011-12-15 14:30,15,124.42,124.47,124.41,124.46,391
20120301|2011-12-15 15:00,15,124.48,124.48,124.48,124.48,1
20120301|2011-12-16 01:00,16,124.46,124.52,124.42,124.5,5483
20120301|2011-12-16 01:30,16,124.5,124.55,124.39,124.4,8322
20120301|2011-12-16 02:00,16,124.4,124.44,124.37,124.41,10851
20120301|2011-12-16 02:30,16,124.41,124.42,124.36,124.39,5717
20120301|2011-12-16 03:00,16,124.39,124.49,124.36,124.46,12180
20120301|2011-12-16 03:30,16,124.45,124.48,124.42,124.47,10576
20120301|2011-12-16 04:00,16,124.47,124.52,124.46,124.5,6391
20120301|2011-12-16 04:30,16,124.5,124.52,124.45,124.49,7313
20120301|2011-12-16 05:00,16,124.48,124.64,124.48,124.55,14895
20120301|2011-12-16 05:30,16,124.55,124.58,124.52,124.52,11525
20120301|2011-12-16 06:00,16,124.52,124.55,124.49,124.5,6884
20120301|2011-12-16 06:30,16,124.49,124.52,124.46,124.51,7553
20120301|2011-12-16 07:00,16,124.5,124.54,124.48,124.53,6062
20120301|2011-12-16 07:30,16,124.52,124.6,124.51,124.59,12788
20120301|2011-12-16 08:00,16,124.59,124.74,124.59,124.7,15647
20120301|2011-12-16 08:30,16,124.69,124.72,124.66,124.67,7399
20120301|2011-12-16 09:00,16,124.67,124.68,124.62,124.66,6100
20120301|2011-12-16 09:30,16,124.66,124.75,124.64,124.73,7375
20120301|2011-12-16 10:00,16,124.74,124.8,124.74,124.76,7860
20120301|2011-12-16 10:30,16,124.76,124.81,124.75,124.76,4724
20120301|2011-12-16 11:00,16,124.77,124.8,124.73,124.74,2032
20120301|2011-12-16 11:30,16,124.74,124.81,124.73,124.75,1574
20120301|2011-12-16 12:00,16,124.77,124.79,124.75,124.79,179
20120301|2011-12-16 12:30,16,124.78,124.82,124.77,124.81,383
20120301|2011-12-16 13:00,16,124.8,124.8,124.77,124.78,75
20120301|2011-12-16 13:30,16,124.78,124.78,124.75,124.76,211
20120301|2011-12-16 14:00,16,124.76,124.76,124.75,124.76,169
20120301|2011-12-16 14:30,16,124.76,124.77,124.73,124.74,243
20120301|2011-12-16 15:00,16,124.73,124.73,124.73,124.73,9
20120301|2011-12-19 01:00,19,124.8,124.82,124.72,124.76,4765
20120301|2011-12-19 01:30,19,124.77,124.78,124.71,124.73,3404
20120301|2011-12-19 02:00,19,124.73,124.76,124.67,124.69,7738
20120301|2011-12-19 02:30,19,124.69,124.76,124.67,124.75,5537
20120301|2011-12-19 03:00,19,124.76,124.77,124.7,124.72,4199
20120301|2011-12-19 03:30,19,124.72,124.73,124.63,124.64,7901
20120301|2011-12-19 04:00,19,124.64,124.66,124.58,124.64,14284
20120301|2011-12-19 04:30,19,124.63,124.67,124.59,124.62,6905
20120301|2011-12-19 05:00,19,124.62,124.63,124.57,124.6,4342
20120301|2011-12-19 05:30,19,124.6,124.65,124.59,124.6,3157
20120301|2011-12-19 06:00,19,124.59,124.64,124.59,124.62,2711
20120301|2011-12-19 06:30,19,124.62,124.71,124.61,124.7,5879
20120301|2011-12-19 07:00,19,124.7,124.7,124.62,124.63,5112
20120301|2011-12-19 07:30,19,124.64,124.68,124.63,124.67,3334
20120301|2011-12-19 08:00,19,124.67,124.71,124.67,124.69,4792
20120301|2011-12-19 08:30,19,124.68,124.72,124.68,124.7,6703
20120301|2011-12-19 09:00,19,124.7,124.71,124.66,124.67,5348
20120301|2011-12-19 09:30,19,124.67,124.76,124.66,124.72,7164
20120301|2011-12-19 10:00,19,124.71,124.74,124.7,124.71,5938
20120301|2011-12-19 10:30,19,124.71,124.75,124.7,124.74,3019
20120301|2011-12-19 11:00,19,124.74,124.74,124.72,124.73,1284
20120301|2011-12-19 11:30,19,124.74,124.74,124.7,124.72,844
20120301|2011-12-19 12:00,19,124.72,124.72,124.7,124.7,350
20120301|2011-12-19 12:30,19,124.71,124.72,124.71,124.72,66
20120301|2011-12-19 13:00,19,124.72,124.74,124.7,124.7,201
20120301|2011-12-19 13:30,19,124.71,124.72,124.71,124.71,167
20120301|2011-12-19 14:00,19,124.72,124.75,124.72,124.73,106
20120301|2011-12-19 14:30,19,124.74,124.74,124.71,124.73,283
20120301|2011-12-19 15:00,19,124.71,124.71,124.71,124.71,3
20120301|2011-12-20 01:00,20,124.68,124.77,124.67,124.73,3972
20120301|2011-12-20 01:30,20,124.74,124.75,124.7,124.72,3338
20120301|2011-12-20 02:00,20,124.72,124.74,124.64,124.66,5331
20120301|2011-12-20 02:30,20,124.66,124.67,124.49,124.52,13860
20120301|2011-12-20 03:00,20,124.52,124.56,124.51,124.54,7814
20120301|2011-12-20 03:30,20,124.54,124.56,124.49,124.53,8862
20120301|2011-12-20 04:00,20,124.53,124.57,124.51,124.53,6333
20120301|2011-12-20 04:30,20,124.54,124.58,124.51,124.56,6568
20120301|2011-12-20 05:00,20,124.57,124.61,124.53,124.54,6414
20120301|2011-12-20 05:30,20,124.54,124.6,124.54,124.59,4250
20120301|2011-12-20 06:00,20,124.58,124.6,124.57,124.59,2420
20120301|2011-12-20 06:30,20,124.6,124.6,124.45,124.46,7483
20120301|2011-12-20 07:00,20,124.45,124.5,124.43,124.48,5606
20120301|2011-12-20 07:30,20,124.48,124.5,124.45,124.49,5871
20120301|2011-12-20 08:00,20,124.49,124.52,124.39,124.41,12613
20120301|2011-12-20 08:30,20,124.4,124.41,124.23,124.32,26969
20120301|2011-12-20 09:00,20,124.32,124.36,124.3,124.35,9303
20120301|2011-12-20 09:30,20,124.34,124.44,124.31,124.44,8928
20120301|2011-12-20 10:00,20,124.42,124.43,124.37,124.41,5962
20120301|2011-12-20 10:30,20,124.41,124.45,124.41,124.43,4580
20120301|2011-12-20 11:00,20,124.43,124.43,124.41,124.42,1537
20120301|2011-12-20 11:30,20,124.43,124.46,124.41,124.41,2021
20120301|2011-12-20 12:00,20,124.4,124.42,124.37,124.37,304
20120301|2011-12-20 12:30,20,124.37,124.38,124.36,124.36,73
20120301|2011-12-20 13:00,20,124.37,124.39,124.37,124.39,36
20120301|2011-12-20 13:30,20,124.39,124.41,124.39,124.41,116
20120301|2011-12-20 14:00,20,124.41,124.42,124.4,124.41,127
20120301|2011-12-20 14:30,20,124.41,124.42,124.39,124.41,139
20120301|2011-12-20 15:00,20,124.44,124.44,124.44,124.44,56
20120301|2011-12-21 01:00,21,124.41,124.42,124.34,124.36,3161
20120301|2011-12-21 01:30,21,124.36,124.38,124.28,124.31,3905
20120301|2011-12-21 02:00,21,124.31,124.33,124.24,124.28,7929
20120301|2011-12-21 02:30,21,124.28,124.31,124.24,124.27,6824
20120301|2011-12-21 03:00,21,124.27,124.35,124.27,124.34,5733
20120301|2011-12-21 03:30,21,124.34,124.36,124.27,124.28,5744
20120301|2011-12-21 04:00,21,124.27,124.29,124.1,124.14,24134
20120301|2011-12-21 04:30,21,124.14,124.34,124.05,124.31,27082
20120301|2011-12-21 05:00,21,124.31,124.37,124.26,124.29,10852
20120301|2011-12-21 05:30,21,124.29,124.54,124.29,124.45,18259
20120301|2011-12-21 06:00,21,124.46,124.47,124.39,124.43,6345
20120301|2011-12-21 06:30,21,124.44,124.51,124.41,124.45,5087
20120301|2011-12-21 07:00,21,124.45,124.63,124.44,124.58,8097
20120301|2011-12-21 07:30,21,124.58,124.61,124.49,124.5,9587
20120301|2011-12-21 08:00,21,124.5,124.55,124.46,124.51,7523
20120301|2011-12-21 08:30,21,124.5,124.53,124.48,124.51,5365
20120301|2011-12-21 09:00,21,124.51,124.55,124.42,124.47,5508
20120301|2011-12-21 09:30,21,124.47,124.48,124.41,124.44,3775
20120301|2011-12-21 10:00,21,124.44,124.51,124.41,124.43,5949
20120301|2011-12-21 10:30,21,124.42,124.46,124.41,124.45,5180
20120301|2011-12-21 11:00,21,124.44,124.46,124.4,124.42,1532
20120301|2011-12-21 11:30,21,124.41,124.41,124.34,124.34,1320
20120301|2011-12-21 12:00,21,124.34,124.37,124.31,124.37,666
20120301|2011-12-21 12:30,21,124.37,124.39,124.35,124.36,149
20120301|2011-12-21 13:00,21,124.35,124.35,124.34,124.35,118
20120301|2011-12-21 13:30,21,124.34,124.34,124.33,124.34,96
20120301|2011-12-21 14:00,21,124.35,124.36,124.33,124.35,106
20120301|2011-12-21 14:30,21,124.34,124.36,124.32,124.34,142
20120301|2011-12-21 15:00,21,124.36,124.36,124.36,124.36,4
20120301|2011-12-22 01:00,22,124.41,124.44,124.31,124.35,3052
20120301|2011-12-22 01:30,22,124.34,124.39,124.31,124.35,1988
20120301|2011-12-22 02:00,22,124.35,124.35,124.2,124.28,7835
20120301|2011-12-22 02:30,22,124.28,124.34,124.25,124.31,5459
20120301|2011-12-22 03:00,22,124.3,124.32,124.27,124.28,6941
20120301|2011-12-22 03:30,22,124.28,124.29,124.2,124.2,10390
20120301|2011-12-22 04:00,22,124.21,124.33,124.19,124.33,9927
20120301|2011-12-22 04:30,22,124.33,124.36,124.26,124.27,8373
20120301|2011-12-22 05:00,22,124.28,124.3,124.25,124.28,4771
20120301|2011-12-22 05:30,22,124.29,124.31,124.26,124.3,4352
20120301|2011-12-22 06:00,22,124.3,124.34,124.29,124.3,2647
20120301|2011-12-22 06:30,22,124.3,124.35,124.3,124.34,3245
20120301|2011-12-22 07:00,22,124.34,124.37,124.32,124.33,4438
20120301|2011-12-22 07:30,22,124.32,124.41,124.31,124.4,7066
20120301|2011-12-22 08:00,22,124.4,124.44,124.34,124.34,7417
20120301|2011-12-22 08:30,22,124.34,124.41,124.33,124.38,4503
20120301|2011-12-22 09:00,22,124.37,124.44,124.35,124.38,10409
20120301|2011-12-22 09:30,22,124.39,124.4,124.36,124.39,6161
20120301|2011-12-22 10:00,22,124.39,124.4,124.34,124.34,5697
20120301|2011-12-22 10:30,22,124.34,124.39,124.34,124.37,3444
20120301|2011-12-22 11:00,22,124.36,124.38,124.33,124.35,1259
20120301|2011-12-22 11:30,22,124.35,124.35,124.32,124.33,1536
20120301|2011-12-22 12:00,22,124.34,124.35,124.33,124.34,337
20120301|2011-12-22 12:30,22,124.35,124.35,124.33,124.34,76
20120301|2011-12-22 13:00,22,124.34,124.35,124.33,124.34,23
20120301|2011-12-22 13:30,22,124.34,124.37,124.34,124.37,185
20120301|2011-12-22 14:00,22,124.37,124.39,124.36,124.37,120
20120301|2011-12-22 14:30,22,124.37,124.38,124.35,124.35,141
20120301|2011-12-22 15:00,22,124.35,124.35,124.35,124.35,24
20120301|2011-12-22 15:30,22,124.35,124.35,124.35,124.35,12
20120301|2011-12-22 16:00,22,124.35,124.35,124.35,124.35,12
20120301|2011-12-23 01:00,23,124.35,124.36,124.3,124.32,2886
20120301|2011-12-23 01:30,23,124.32,124.34,124.3,124.33,1233
20120301|2011-12-23 02:00,23,124.33,124.37,124.3,124.36,4002
20120301|2011-12-23 02:30,23,124.36,124.39,124.33,124.37,2968
20120301|2011-12-23 03:00,23,124.37,124.39,124.33,124.38,3668
20120301|2011-12-23 03:30,23,124.38,124.4,124.36,124.38,4534
20120301|2011-12-23 04:00,23,124.39,124.4,124.36,124.38,3643
20120301|2011-12-23 04:30,23,124.38,124.4,124.36,124.39,3502
20120301|2011-12-23 05:00,23,124.39,124.39,124.34,124.37,4073
20120301|2011-12-23 05:30,23,124.37,124.42,124.36,124.42,3503
20120301|2011-12-23 06:00,23,124.42,124.46,124.41,124.41,4430
20120301|2011-12-23 06:30,23,124.4,124.44,124.39,124.41,3608
20120301|2011-12-23 07:00,23,124.41,124.45,124.4,124.4,3207
20120301|2011-12-23 07:30,23,124.39,124.43,124.37,124.37,1900
20120301|2011-12-23 08:00,23,124.38,124.4,124.36,124.37,2263
20120301|2011-12-23 08:30,23,124.37,124.4,124.37,124.37,2529
20120301|2011-12-23 09:00,23,124.37,124.38,124.34,124.34,2138
20120301|2011-12-23 09:30,23,124.35,124.36,124.33,124.34,2363
20120301|2011-12-23 10:00,23,124.33,124.34,124.28,124.31,3570
20120301|2011-12-23 10:30,23,124.31,124.32,124.29,124.3,1127
20120301|2011-12-23 11:00,23,124.3,124.32,124.29,124.32,341
20120301|2011-12-23 11:30,23,124.33,124.33,124.28,124.31,357
20120301|2011-12-23 12:00,23,124.29,124.3,124.28,124.3,156
20120301|2011-12-23 12:30,23,124.29,124.29,124.26,124.28,171
20120301|2011-12-23 13:00,23,124.28,124.28,124.23,124.23,320
20120301|2011-12-23 13:30,23,124.23,124.23,124.22,124.23,70
20120301|2011-12-23 14:00,23,124.23,124.23,124.22,124.22,6
20120301|2011-12-23 14:30,23,124.22,124.24,124.19,124.21,145
20120301|2011-12-23 15:00,23,124.23,124.23,124.23,124.23,6
20120301|2011-12-27 01:00,27,124.43,124.79,124.4,124.59,9011
20120301|2011-12-27 01:30,27,124.6,124.6,124.46,124.48,3553
20120301|2011-12-27 02:00,27,124.47,124.48,124.41,124.44,4649
20120301|2011-12-27 02:30,27,124.44,124.45,124.41,124.42,1947
20120301|2011-12-27 03:00,27,124.42,124.43,124.25,124.27,5882
20120301|2011-12-27 03:30,27,124.27,124.34,124.26,124.33,4185
20120301|2011-12-27 04:00,27,124.33,124.35,124.31,124.32,3251
20120301|2011-12-27 04:30,27,124.33,124.34,124.26,124.32,4645
20120301|2011-12-27 05:00,27,124.32,124.4,124.31,124.4,3900
20120301|2011-12-27 05:30,27,124.4,124.4,124.34,124.36,1715
20120301|2011-12-27 06:00,27,124.36,124.42,124.35,124.35,3442
20120301|2011-12-27 06:30,27,124.36,124.38,124.34,124.37,2600
20120301|2011-12-27 07:00,27,124.38,124.41,124.37,124.41,990
20120301|2011-12-27 07:30,27,124.41,124.51,124.4,124.5,2745
20120301|2011-12-27 08:00,27,124.5,124.68,124.5,124.66,6576
20120301|2011-12-27 08:30,27,124.67,124.7,124.62,124.64,5296
20120301|2011-12-27 09:00,27,124.62,124.67,124.56,124.57,3575
20120301|2011-12-27 09:30,27,124.57,124.63,124.55,124.63,3789
20120301|2011-12-27 10:00,27,124.62,124.65,124.59,124.64,2311
20120301|2011-12-27 10:30,27,124.63,124.67,124.59,124.6,685
20120301|2011-12-27 11:00,27,124.59,124.6,124.58,124.6,385
20120301|2011-12-27 11:30,27,124.6,124.6,124.56,124.58,188
20120301|2011-12-27 12:00,27,124.57,124.57,124.57,124.57,10
20120301|2011-12-27 12:30,27,124.58,124.58,124.56,124.56,13
20120301|2011-12-27 13:00,27,124.57,124.57,124.57,124.57,8
20120301|2011-12-27 13:30,27,124.57,124.58,124.57,124.58,41
20120301|2011-12-27 14:00,27,124.59,124.61,124.58,124.58,154
20120301|2011-12-27 14:30,27,124.58,124.59,124.55,124.55,146
20120301|2011-12-27 15:00,27,124.51,124.51,124.51,124.51,21
20120301|2011-12-28 01:00,28,124.66,124.71,124.57,124.59,2279
20120301|2011-12-28 01:30,28,124.59,124.63,124.51,124.52,1051
20120301|2011-12-28 02:00,28,124.52,124.54,124.44,124.51,5212
20120301|2011-12-28 02:30,28,124.51,124.52,124.41,124.47,7421
20120301|2011-12-28 03:00,28,124.46,124.51,124.44,124.51,4972
20120301|2011-12-28 03:30,28,124.51,124.54,124.5,124.52,3980
20120301|2011-12-28 04:00,28,124.52,124.62,124.52,124.55,6984
20120301|2011-12-28 04:30,28,124.56,124.6,124.55,124.56,2949
20120301|2011-12-28 05:00,28,124.55,124.58,124.53,124.54,3068
20120301|2011-12-28 05:30,28,124.54,124.58,124.53,124.54,4637
20120301|2011-12-28 06:00,28,124.54,124.56,124.51,124.52,4248
20120301|2011-12-28 06:30,28,124.53,124.54,124.49,124.52,5828
20120301|2011-12-28 07:00,28,124.52,124.58,124.5,124.58,2016
20120301|2011-12-28 07:30,28,124.58,124.6,124.5,124.5,5078
20120301|2011-12-28 08:00,28,124.51,124.62,124.5,124.61,8405
20120301|2011-12-28 08:30,28,124.61,124.66,124.6,124.65,6484
20120301|2011-12-28 09:00,28,124.66,124.67,124.59,124.61,3581
20120301|2011-12-28 09:30,28,124.62,124.63,124.58,124.62,2745
20120301|2011-12-28 10:00,28,124.63,124.64,124.58,124.63,3078
20120301|2011-12-28 10:30,28,124.63,124.64,124.59,124.59,1345
20120301|2011-12-28 11:00,28,124.59,124.63,124.58,124.59,974
20120301|2011-12-28 11:30,28,124.59,124.65,124.57,124.64,719
20120301|2011-12-28 12:00,28,124.64,124.65,124.62,124.63,138
20120301|2011-12-28 12:30,28,124.62,124.62,124.6,124.6,62
20120301|2011-12-28 13:00,28,124.6,124.61,124.6,124.61,22
20120301|2011-12-28 13:30,28,124.6,124.62,124.6,124.62,31
20120301|2011-12-28 14:00,28,124.62,124.65,124.62,124.64,117
20120301|2011-12-28 14:30,28,124.64,124.64,124.56,124.58,146
20120301|2011-12-28 15:00,28,124.58,124.58,124.58,124.58,2
20120301|2011-12-29 01:00,29,124.73,124.73,124.6,124.64,4544
20120301|2011-12-29 01:30,29,124.64,124.64,124.61,124.61,1079
20120301|2011-12-29 02:00,29,124.61,124.64,124.58,124.6,3507
20120301|2011-12-29 02:30,29,124.6,124.63,124.53,124.6,6814
20120301|2011-12-29 03:00,29,124.6,124.65,124.59,124.63,4048
20120301|2011-12-29 03:30,29,124.62,124.66,124.59,124.61,4026
20120301|2011-12-29 04:00,29,124.61,124.79,124.61,124.76,13167
20120301|2011-12-29 04:30,29,124.77,124.82,124.75,124.77,6909
20120301|2011-12-29 05:00,29,124.78,124.89,124.76,124.85,8430
20120301|2011-12-29 05:30,29,124.85,124.89,124.84,124.87,3250
20120301|2011-12-29 06:00,29,124.88,124.94,124.88,124.91,12185
20120301|2011-12-29 06:30,29,124.91,124.93,124.87,124.88,4678
20120301|2011-12-29 07:00,29,124.88,124.93,124.87,124.92,2482
20120301|2011-12-29 07:30,29,124.93,124.98,124.87,124.88,5069
20120301|2011-12-29 08:00,29,124.89,124.92,124.88,124.9,3918
20120301|2011-12-29 08:30,29,124.89,124.9,124.81,124.85,6832
20120301|2011-12-29 09:00,29,124.84,124.9,124.84,124.88,3177
20120301|2011-12-29 09:30,29,124.89,124.92,124.86,124.92,2503
20120301|2011-12-29 10:00,29,124.91,124.96,124.9,124.91,3702
20120301|2011-12-29 10:30,29,124.91,124.93,124.89,124.89,1589
20120301|2011-12-29 11:00,29,124.89,124.9,124.87,124.9,635
20120301|2011-12-29 11:30,29,124.9,124.91,124.87,124.88,312
20120301|2011-12-29 12:00,29,124.88,124.89,124.85,124.89,336
20120301|2011-12-29 12:30,29,124.89,124.9,124.87,124.87,44
20120301|2011-12-29 13:00,29,124.87,124.92,124.87,124.92,245
20120301|2011-12-29 13:30,29,124.91,124.93,124.91,124.92,109
20120301|2011-12-29 14:00,29,124.92,124.92,124.9,124.92,28
20120301|2011-12-29 14:30,29,124.92,124.92,124.85,124.85,191
20120301|2011-12-29 15:00,29,124.85,124.88,124.85,124.88,23
20120301|2011-12-30 01:00,30,124.92,124.93,124.8,124.88,3024
20120301|2011-12-30 01:30,30,124.89,124.92,124.87,124.89,1272
20120301|2011-12-30 02:00,30,124.9,124.99,124.89,124.95,4252
20120301|2011-12-30 02:30,30,124.95,124.96,124.89,124.91,3746
20120301|2011-12-30 03:00,30,124.92,124.96,124.91,124.96,4318
20120301|2011-12-30 03:30,30,124.96,124.99,124.95,124.97,3291
20120301|2011-12-30 04:00,30,124.97,125,124.96,124.99,2461
20120301|2011-12-30 04:30,30,124.98,125,124.93,124.95,4439
20120301|2011-12-30 05:00,30,124.95,124.99,124.95,124.95,3688
20120301|2011-12-30 05:30,30,124.96,124.97,124.94,124.96,3598
20120301|2011-12-30 06:00,30,124.96,124.98,124.93,124.98,9264
20120301|2011-12-30 06:30,30,124.98,125.03,124.98,125.01,5899
20120301|2011-12-30 07:00,30,125.01,125.02,124.99,125.02,2785
20120301|2011-12-30 07:30,30,125.02,125.05,125.01,125.04,2544
20120301|2011-12-30 08:00,30,125.04,125.08,125.04,125.07,3023
20120301|2011-12-30 08:30,30,125.06,125.07,125.03,125.07,2157
20120301|2011-12-30 09:00,30,125.07,125.17,125.07,125.17,1897
20120301|2011-12-30 09:30,30,125.17,125.2,125.13,125.15,4348
20120301|2011-12-30 10:00,30,125.14,125.16,125.1,125.13,4370
20120301|2011-12-30 10:30,30,125.14,125.18,125.13,125.15,734
20120301|2011-12-30 11:00,30,125.15,125.17,125.13,125.17,341
20120301|2011-12-30 11:30,30,125.15,125.15,125.15,125.15,9
20120301|2012-01-02 01:00,2,125.28,125.28,125,125.03,3210
20120301|2012-01-02 01:30,2,125.03,125.03,124.93,124.95,1771
20120301|2012-01-02 02:00,2,124.96,124.98,124.94,124.97,2251
20120301|2012-01-02 02:30,2,124.98,125.02,124.96,125,2471
20120301|2012-01-02 03:00,2,125.01,125.03,124.93,124.93,3520
20120301|2012-01-02 03:30,2,124.93,124.96,124.91,124.93,4236
20120301|2012-01-02 04:00,2,124.93,124.96,124.91,124.95,4983
20120301|2012-01-02 04:30,2,124.95,124.98,124.94,124.97,4595
20120301|2012-01-02 05:00,2,124.96,125.04,124.89,124.9,9180
20120301|2012-01-02 05:30,2,124.9,124.91,124.78,124.8,7495
20120301|2012-01-02 06:00,2,124.79,124.81,124.78,124.8,3593
20120301|2012-01-02 06:30,2,124.81,124.83,124.74,124.76,3917
20120301|2012-01-02 07:00,2,124.76,124.8,124.73,124.79,2625
20120301|2012-01-02 07:30,2,124.8,124.81,124.75,124.78,2008
20120301|2012-01-02 08:00,2,124.77,124.8,124.76,124.77,1510
20120301|2012-01-02 08:30,2,124.77,124.78,124.76,124.76,685
20120301|2012-01-02 09:00,2,124.75,124.76,124.72,124.73,2274
20120301|2012-01-02 09:30,2,124.73,124.75,124.69,124.74,2201
20120301|2012-01-02 10:00,2,124.73,124.75,124.72,124.73,1300
20120301|2012-01-02 10:30,2,124.73,124.74,124.71,124.71,537
20120301|2012-01-02 11:00,2,124.72,124.73,124.71,124.73,149
20120301|2012-01-02 11:30,2,124.74,124.77,124.72,124.72,268
20120301|2012-01-02 12:00,2,124.73,124.76,124.72,124.72,64
20120301|2012-01-02 12:30,2,124.74,124.75,124.74,124.74,55
20120301|2012-01-02 13:00,2,124.74,124.74,124.73,124.73,5
20120301|2012-01-02 13:30,2,124.73,124.73,124.73,124.73,1
20120301|2012-01-02 14:00,2,124.75,124.75,124.75,124.75,4
20120301|2012-01-02 14:30,2,124.74,124.74,124.72,124.74,24
20120301|2012-01-02 15:00,2,124.75,124.75,124.75,124.75,2
20120301|2012-01-03 01:00,3,124.86,124.86,124.59,124.62,8342
20120301|2012-01-03 01:30,3,124.62,124.74,124.59,124.72,6230
20120301|2012-01-03 02:00,3,124.71,124.79,124.68,124.77,11229
20120301|2012-01-03 02:30,3,124.77,124.77,124.69,124.72,7390
20120301|2012-01-03 03:00,3,124.72,124.73,124.64,124.66,10208
20120301|2012-01-03 03:30,3,124.65,124.7,124.63,124.66,9405
20120301|2012-01-03 04:00,3,124.66,124.72,124.64,124.71,8576
20120301|2012-01-03 04:30,3,124.71,124.76,124.7,124.72,6688
20120301|2012-01-03 05:00,3,124.72,124.79,124.71,124.75,9461
20120301|2012-01-03 05:30,3,124.75,124.79,124.7,124.78,13395
20120301|2012-01-03 06:00,3,124.78,124.8,124.75,124.79,5573
20120301|2012-01-03 06:30,3,124.79,124.91,124.79,124.88,9397
20120301|2012-01-03 07:00,3,124.87,124.88,124.8,124.84,8712
20120301|2012-01-03 07:30,3,124.84,124.84,124.73,124.75,10918
20120301|2012-01-03 08:00,3,124.75,124.83,124.75,124.83,9417
20120301|2012-01-03 08:30,3,124.83,124.88,124.79,124.79,14202
20120301|2012-01-03 09:00,3,124.78,124.81,124.7,124.75,14969
20120301|2012-01-03 09:30,3,124.74,124.84,124.73,124.83,10382
20120301|2012-01-03 10:00,3,124.84,124.86,124.81,124.82,7662
20120301|2012-01-03 10:30,3,124.82,124.83,124.78,124.82,4009
20120301|2012-01-03 11:00,3,124.81,124.83,124.79,124.82,684
20120301|2012-01-03 11:30,3,124.82,124.86,124.8,124.86,451
20120301|2012-01-03 12:00,3,124.86,124.86,124.83,124.84,297
20120301|2012-01-03 12:30,3,124.86,124.87,124.84,124.84,290
20120301|2012-01-03 13:00,3,124.83,124.83,124.78,124.78,322
20120301|2012-01-03 13:30,3,124.78,124.78,124.76,124.76,142
20120301|2012-01-03 14:00,3,124.76,124.77,124.75,124.77,240
20120301|2012-01-03 14:30,3,124.77,124.77,124.75,124.77,138
20120301|2012-01-04 04:30,4,124.67,124.74,124.63,124.73,7785
20120301|2012-01-04 05:00,4,124.74,124.84,124.71,124.83,16329
20120301|2012-01-04 05:30,4,124.83,124.84,124.77,124.8,7660
20120301|2012-01-04 06:00,4,124.81,124.84,124.75,124.81,9944
20120301|2012-01-04 06:30,4,124.82,124.87,124.82,124.85,11232
20120301|2012-01-04 07:00,4,124.85,124.91,124.84,124.89,14350
20120301|2012-01-04 07:30,4,124.9,124.91,124.86,124.89,9159
20120301|2012-01-04 08:00,4,124.89,124.89,124.81,124.81,9329
20120301|2012-01-04 08:30,4,124.81,124.84,124.78,124.79,17796
20120301|2012-01-04 09:00,4,124.79,124.85,124.79,124.8,13949
20120301|2012-01-04 09:30,4,124.79,124.82,124.78,124.79,21275
20120301|2012-01-04 10:00,4,124.79,124.81,124.67,124.69,16948
20120301|2012-01-04 10:30,4,124.68,124.75,124.68,124.72,9620
20120301|2012-01-04 11:00,4,124.72,124.73,124.66,124.67,2389
20120301|2012-01-04 11:30,4,124.66,124.67,124.65,124.67,1681
20120301|2012-01-04 12:00,4,124.67,124.68,124.66,124.66,582
20120301|2012-01-04 12:30,4,124.66,124.68,124.66,124.67,132
20120301|2012-01-04 13:00,4,124.67,124.69,124.67,124.69,115
20120301|2012-01-04 13:30,4,124.68,124.69,124.67,124.69,96
20120301|2012-01-04 14:00,4,124.69,124.71,124.69,124.69,177
20120301|2012-01-04 14:30,4,124.69,124.7,124.67,124.68,123
20120301|2012-01-05 01:00,5,124.71,124.74,124.64,124.66,7146
20120301|2012-01-05 01:30,5,124.65,124.68,124.63,124.67,11517
20120301|2012-01-05 02:00,5,124.66,124.76,124.63,124.74,15514
20120301|2012-01-05 02:30,5,124.75,124.82,124.71,124.81,19727
20120301|2012-01-05 03:00,5,124.81,124.87,124.78,124.79,15920
20120301|2012-01-05 03:30,5,124.78,124.86,124.75,124.83,17394
20120301|2012-01-05 04:00,5,124.83,124.89,124.78,124.81,18133
20120301|2012-01-05 04:30,5,124.8,124.86,124.8,124.86,11452
20120301|2012-01-05 05:00,5,124.86,125.01,124.84,124.98,23231
20120301|2012-01-05 05:30,5,124.99,125,124.93,124.96,9771
20120301|2012-01-05 06:00,5,124.96,125.01,124.91,124.92,14071
20120301|2012-01-05 06:30,5,124.92,124.97,124.89,124.94,8372
20120301|2012-01-05 07:00,5,124.94,124.97,124.81,124.82,24487
20120301|2012-01-05 07:30,5,124.81,124.9,124.81,124.88,14152
20120301|2012-01-05 08:00,5,124.87,124.95,124.87,124.92,11877
20120301|2012-01-05 08:30,5,124.92,125.05,124.92,124.95,22809
20120301|2012-01-05 09:00,5,124.95,125.06,124.95,125,19444
20120301|2012-01-05 09:30,5,124.99,125,124.93,124.93,13531
20120301|2012-01-05 10:00,5,124.93,125.02,124.91,124.95,10087
20120301|2012-01-05 10:30,5,124.95,124.96,124.92,124.94,3429
20120301|2012-01-05 11:00,5,124.95,124.98,124.95,124.97,1067
20120301|2012-01-05 11:30,5,124.97,124.98,124.92,124.93,1087
20120301|2012-01-05 12:00,5,124.93,124.95,124.92,124.93,262
20120301|2012-01-05 12:30,5,124.93,124.93,124.92,124.92,243
20120301|2012-01-05 13:00,5,124.93,124.93,124.92,124.93,12
20120301|2012-01-05 13:30,5,124.93,124.93,124.91,124.93,239
20120301|2012-01-05 14:00,5,124.93,124.94,124.92,124.94,218
20120301|2012-01-05 14:30,5,124.93,124.95,124.91,124.92,173
20120301|2012-01-06 01:00,6,124.91,124.98,124.91,124.92,3404
20120301|2012-01-06 01:30,6,124.92,124.98,124.91,124.93,6188
20120301|2012-01-06 02:00,6,124.94,124.94,124.86,124.93,11905
20120301|2012-01-06 02:30,6,124.93,124.95,124.82,124.86,13832
20120301|2012-01-06 03:00,6,124.85,124.96,124.82,124.95,16039
20120301|2012-01-06 03:30,6,124.95,124.97,124.89,124.9,7137
20120301|2012-01-06 04:00,6,124.91,124.92,124.81,124.85,10215
20120301|2012-01-06 04:30,6,124.85,124.93,124.84,124.92,7456
20120301|2012-01-06 05:00,6,124.92,124.96,124.91,124.93,10003
20120301|2012-01-06 05:30,6,124.94,124.95,124.88,124.91,7721
20120301|2012-01-06 06:00,6,124.91,124.93,124.89,124.92,6431
20120301|2012-01-06 06:30,6,124.92,124.94,124.89,124.94,7310
20120301|2012-01-06 07:00,6,124.94,124.96,124.88,124.92,10389
20120301|2012-01-06 07:30,6,124.9,125,124.81,124.98,21648
20120301|2012-01-06 08:00,6,124.97,125.05,124.96,124.96,13213
20120301|2012-01-06 08:30,6,124.97,125.09,124.97,125.06,13836
20120301|2012-01-06 09:00,6,125.07,125.1,125.03,125.08,7310
20120301|2012-01-06 09:30,6,125.08,125.08,124.98,125.05,11858
20120301|2012-01-06 10:00,6,125.05,125.05,124.99,125.03,7698
20120301|2012-01-06 10:30,6,125.03,125.04,125,125.02,2388
20120301|2012-01-06 11:00,6,125.03,125.05,125.02,125.05,1371
20120301|2012-01-06 11:30,6,125.05,125.06,125.03,125.04,620
20120301|2012-01-06 12:00,6,125.03,125.06,125.03,125.06,476
20120301|2012-01-06 12:30,6,125.06,125.09,125.06,125.08,391
20120301|2012-01-06 13:00,6,125.08,125.09,125.07,125.09,56
20120301|2012-01-06 13:30,6,125.08,125.1,125.06,125.08,401
20120301|2012-01-06 14:00,6,125.07,125.07,125.05,125.06,21
20120301|2012-01-06 14:30,6,125.06,125.16,125.06,125.13,976
20120301|2012-01-06 15:00,6,125.13,125.13,125.13,125.13,16
20120301|2012-01-09 01:00,9,125.17,125.18,125.02,125.03,5458
20120301|2012-01-09 01:30,9,125.02,125.03,124.97,124.98,4149
20120301|2012-01-09 02:00,9,124.98,124.99,124.91,124.94,12504
20120301|2012-01-09 02:30,9,124.94,124.95,124.87,124.92,12955
20120301|2012-01-09 03:00,9,124.92,125,124.92,124.98,10542
20120301|2012-01-09 03:30,9,124.98,124.99,124.9,124.91,8903
20120301|2012-01-09 04:00,9,124.9,124.92,124.88,124.9,8006
20120301|2012-01-09 04:30,9,124.9,124.92,124.86,124.89,9817
20120301|2012-01-09 05:00,9,124.9,124.95,124.9,124.93,8495
20120301|2012-01-09 05:30,9,124.94,124.95,124.88,124.91,8752
20120301|2012-01-09 06:00,9,124.9,124.93,124.88,124.9,6889
20120301|2012-01-09 06:30,9,124.9,124.93,124.87,124.93,11169
20120301|2012-01-09 07:00,9,124.92,124.93,124.87,124.89,5797
20120301|2012-01-09 07:30,9,124.89,124.92,124.86,124.87,8862
20120301|2012-01-09 08:00,9,124.87,124.94,124.86,124.91,12736
20120301|2012-01-09 08:30,9,124.91,125.01,124.91,125.01,14262
20120301|2012-01-09 09:00,9,125.01,125.07,124.99,125.03,17586
20120301|2012-01-09 09:30,9,125.03,125.09,125.03,125.06,8065
20120301|2012-01-09 10:00,9,125.06,125.14,125.03,125.1,13971
20120301|2012-01-09 10:30,9,125.1,125.14,125.07,125.08,4894
20120301|2012-01-09 11:00,9,125.08,125.11,125.08,125.11,1261
20120301|2012-01-09 11:30,9,125.11,125.12,125.09,125.11,965
20120301|2012-01-09 12:00,9,125.11,125.11,125.1,125.1,247
20120301|2012-01-09 12:30,9,125.1,125.12,125.1,125.1,287
20120301|2012-01-09 13:00,9,125.1,125.1,125.1,125.1,17
20120301|2012-01-09 13:30,9,125.09,125.09,125.03,125.04,524
20120301|2012-01-09 14:00,9,125.04,125.06,125.04,125.06,186
20120301|2012-01-09 14:30,9,125.05,125.06,125.02,125.03,181
20120301|2012-01-09 15:00,9,125.04,125.04,125.04,125.04,1
20120301|2012-01-10 01:00,10,124.97,125.01,124.94,124.98,7240
20120301|2012-01-10 01:30,10,124.98,125.06,124.97,125.04,8302
20120301|2012-01-10 02:00,10,125.04,125.09,124.99,125.01,12813
20120301|2012-01-10 02:30,10,125,125.05,124.99,125.03,10660
20120301|2012-01-10 03:00,10,125.02,125.04,124.91,124.92,18773
20120301|2012-01-10 03:30,10,124.92,124.94,124.87,124.94,19636
20120301|2012-01-10 04:00,10,124.94,124.95,124.89,124.94,14592
20120301|2012-01-10 04:30,10,124.95,124.95,124.88,124.89,11533
20120301|2012-01-10 05:00,10,124.9,124.91,124.85,124.88,10362
20120301|2012-01-10 05:30,10,124.87,124.91,124.85,124.89,9941
20120301|2012-01-10 06:00,10,124.89,124.92,124.88,124.89,7747
20120301|2012-01-10 06:30,10,124.9,124.9,124.85,124.88,9257
20120301|2012-01-10 07:00,10,124.87,124.89,124.8,124.82,25817
20120301|2012-01-10 07:30,10,124.82,124.83,124.71,124.76,32148
20120301|2012-01-10 08:00,10,124.76,124.82,124.76,124.81,14382
20120301|2012-01-10 08:30,10,124.81,124.86,124.75,124.83,14116
20120301|2012-01-10 09:00,10,124.83,124.95,124.81,124.83,31002
20120301|2012-01-10 09:30,10,124.83,124.89,124.8,124.83,16207
20120301|2012-01-10 10:00,10,124.83,124.86,124.76,124.8,13589
20120301|2012-01-10 10:30,10,124.8,124.8,124.75,124.76,7108
20120301|2012-01-10 11:00,10,124.76,124.84,124.76,124.83,3391
20120301|2012-01-10 11:30,10,124.83,124.85,124.82,124.85,1497
20120301|2012-01-10 12:00,10,124.84,124.86,124.83,124.84,406
20120301|2012-01-10 12:30,10,124.85,124.85,124.82,124.84,565
20120301|2012-01-10 13:00,10,124.83,124.83,124.82,124.83,29
20120301|2012-01-10 13:30,10,124.82,124.83,124.78,124.79,728
20120301|2012-01-10 14:00,10,124.8,124.8,124.78,124.78,232
20120301|2012-01-10 14:30,10,124.78,124.79,124.78,124.78,373
20120301|2012-01-10 15:00,10,124.78,124.78,124.78,124.78,5
20120301|2012-01-11 01:00,11,124.85,124.88,124.82,124.85,8213
20120301|2012-01-11 01:30,11,124.85,124.87,124.78,124.78,7411
20120301|2012-01-11 02:00,11,124.79,124.84,124.76,124.81,14112
20120301|2012-01-11 02:30,11,124.82,124.83,124.78,124.8,11752
20120301|2012-01-11 03:00,11,124.8,124.82,124.76,124.77,12239
20120301|2012-01-11 03:30,11,124.77,124.8,124.76,124.79,14925
20120301|2012-01-11 04:00,11,124.79,124.85,124.78,124.85,26414
20120301|2012-01-11 04:30,11,124.85,124.96,124.85,124.92,49122
20120301|2012-01-11 05:00,11,124.92,125.02,124.9,125.01,23111
20120301|2012-01-11 05:30,11,125.01,125.04,124.99,125.03,15479
20120301|2012-01-11 06:00,11,125.03,125.06,125,125.01,10472
20120301|2012-01-11 06:30,11,125.01,125.06,124.9,124.96,16950
20120301|2012-01-11 07:00,11,124.96,125.11,124.94,125.07,20975
20120301|2012-01-11 07:30,11,125.08,125.13,125.06,125.07,18385
20120301|2012-01-11 08:00,11,125.07,125.1,125.05,125.06,13145
20120301|2012-01-11 08:30,11,125.07,125.22,125.04,125.2,37727
20120301|2012-01-11 09:00,11,125.19,125.25,125.17,125.24,29508
20120301|2012-01-11 09:30,11,125.23,125.25,125.19,125.23,23902
20120301|2012-01-11 10:00,11,125.23,125.28,125.2,125.27,19084
20120301|2012-01-11 10:30,11,125.27,125.3,125.24,125.29,8144
20120301|2012-01-11 11:00,11,125.29,125.29,125.26,125.29,3202
20120301|2012-01-11 11:30,11,125.29,125.32,125.25,125.26,4454
20120301|2012-01-11 12:00,11,125.26,125.28,125.24,125.26,650
20120301|2012-01-11 12:30,11,125.26,125.28,125.25,125.27,234
20120301|2012-01-11 13:00,11,125.27,125.28,125.26,125.27,132
20120301|2012-01-11 13:30,11,125.28,125.29,125.26,125.27,509
20120301|2012-01-11 14:00,11,125.27,125.27,125.26,125.27,53
20120301|2012-01-11 14:30,11,125.27,125.27,125.24,125.25,426
20120301|2012-01-11 15:00,11,125.23,125.23,125.23,125.23,11
20120301|2012-01-12 01:00,12,125.23,125.26,125.22,125.23,5608
20120301|2012-01-12 01:30,12,125.24,125.25,125.21,125.23,5370
20120301|2012-01-12 02:00,12,125.22,125.24,125.19,125.19,15223
20120301|2012-01-12 02:30,12,125.2,125.27,125.15,125.27,24389
20120301|2012-01-12 03:00,12,125.27,125.34,125.25,125.26,16467
20120301|2012-01-12 03:30,12,125.26,125.28,125.18,125.21,20394
20120301|2012-01-12 04:00,12,125.2,125.23,125.13,125.16,21816
20120301|2012-01-12 04:30,12,125.16,125.21,125.14,125.18,13801
20120301|2012-01-12 05:00,12,125.18,125.28,125.18,125.21,14479
20120301|2012-01-12 05:30,12,125.21,125.24,125.19,125.22,12117
20120301|2012-01-12 06:00,12,125.22,125.22,125.16,125.19,9318
20120301|2012-01-12 06:30,12,125.18,125.23,125.16,125.21,12320
20120301|2012-01-12 07:00,12,125.21,125.26,125.19,125.23,8940
20120301|2012-01-12 07:30,12,125.24,125.32,125.22,125.25,20827
20120301|2012-01-12 08:00,12,125.26,125.26,125.21,125.21,10890
20120301|2012-01-12 08:30,12,125.21,125.33,125.2,125.31,18776
20120301|2012-01-12 09:00,12,125.31,125.32,125.25,125.28,13199
20120301|2012-01-12 09:30,12,125.27,125.31,125.22,125.25,13842
20120301|2012-01-12 10:00,12,125.26,125.27,125.21,125.23,12065
20120301|2012-01-12 10:30,12,125.24,125.25,125.2,125.21,7053
20120301|2012-01-12 11:00,12,125.21,125.23,125.2,125.2,3624
20120301|2012-01-12 11:30,12,125.2,125.21,125.15,125.17,4332
20120301|2012-01-12 12:00,12,125.17,125.19,125.13,125.19,623
20120301|2012-01-12 12:30,12,125.19,125.2,125.19,125.19,176
20120301|2012-01-12 13:00,12,125.19,125.19,125.17,125.18,130
20120301|2012-01-12 13:30,12,125.18,125.18,125.15,125.15,96
20120301|2012-01-12 14:00,12,125.16,125.17,125.16,125.17,126
20120301|2012-01-12 14:30,12,125.17,125.18,125.15,125.15,159
20120301|2012-01-12 15:00,12,125.17,125.17,125.17,125.17,4
20120301|2012-01-13 01:00,13,125.14,125.17,125.11,125.14,8046
20120301|2012-01-13 01:30,13,125.14,125.15,125.05,125.12,10141
20120301|2012-01-13 02:00,13,125.12,125.18,125.1,125.14,16909
20120301|2012-01-13 02:30,13,125.14,125.23,125.14,125.21,14554
20120301|2012-01-13 03:00,13,125.22,125.35,125.22,125.32,22520
20120301|2012-01-13 03:30,13,125.32,125.39,125.32,125.34,19527
20120301|2012-01-13 04:00,13,125.34,125.49,125.31,125.43,29397
20120301|2012-01-13 04:30,13,125.43,125.47,125.39,125.41,21499
20120301|2012-01-13 05:00,13,125.41,125.42,125.36,125.41,13974
20120301|2012-01-13 05:30,13,125.4,125.44,125.39,125.42,6194
20120301|2012-01-13 06:00,13,125.41,125.46,125.4,125.42,7744
20120301|2012-01-13 06:30,13,125.42,125.45,125.4,125.43,6955
20120301|2012-01-13 07:00,13,125.43,125.43,125.4,125.42,4423
20120301|2012-01-13 07:30,13,125.43,125.52,125.41,125.49,16701
20120301|2012-01-13 08:00,13,125.49,125.65,125.48,125.6,43083
20120301|2012-01-13 08:30,13,125.6,125.66,125.57,125.65,25913
20120301|2012-01-13 09:00,13,125.64,125.69,125.57,125.58,25543
20120301|2012-01-13 09:30,13,125.59,125.62,125.56,125.59,11528
20120301|2012-01-13 10:00,13,125.59,125.6,125.55,125.57,12833
20120301|2012-01-13 10:30,13,125.56,125.58,125.54,125.57,4673
20120301|2012-01-13 11:00,13,125.57,125.62,125.57,125.62,1486
20120301|2012-01-13 11:30,13,125.61,125.62,125.59,125.6,2419
20120301|2012-01-13 12:00,13,125.61,125.63,125.59,125.63,652
20120301|2012-01-13 12:30,13,125.62,125.63,125.61,125.62,105
20120301|2012-01-13 13:00,13,125.61,125.62,125.6,125.62,96
20120301|2012-01-13 13:30,13,125.62,125.62,125.6,125.6,103
20120301|2012-01-13 14:00,13,125.6,125.6,125.56,125.57,222
20120301|2012-01-13 14:30,13,125.56,125.57,125.53,125.53,193
20120301|2012-01-13 15:00,13,125.56,125.56,125.56,125.56,6
20120301|2012-01-16 01:00,16,125.64,125.65,125.58,125.58,5196
20120301|2012-01-16 01:30,16,125.59,125.65,125.59,125.61,3871
20120301|2012-01-16 02:00,16,125.61,125.64,125.54,125.56,12187
20120301|2012-01-16 02:30,16,125.57,125.61,125.53,125.55,17425
20120301|2012-01-16 03:00,16,125.56,125.58,125.51,125.56,9909
20120301|2012-01-16 03:30,16,125.56,125.6,125.54,125.59,11286
20120301|2012-01-16 04:00,16,125.59,125.61,125.55,125.58,8177
20120301|2012-01-16 04:30,16,125.58,125.65,125.55,125.56,11402
20120301|2012-01-16 05:00,16,125.56,125.58,125.54,125.55,5490
20120301|2012-01-16 05:30,16,125.55,125.62,125.54,125.59,7192
20120301|2012-01-16 06:00,16,125.59,125.61,125.56,125.58,6417
20120301|2012-01-16 06:30,16,125.58,125.62,125.54,125.55,11425
20120301|2012-01-16 07:00,16,125.54,125.61,125.54,125.6,6178
20120301|2012-01-16 07:30,16,125.6,125.64,125.58,125.61,9431
20120301|2012-01-16 08:00,16,125.61,125.66,125.6,125.63,9359
20120301|2012-01-16 08:30,16,125.63,125.66,125.6,125.6,9277
20120301|2012-01-16 09:00,16,125.6,125.62,125.55,125.58,8035
20120301|2012-01-16 09:30,16,125.58,125.61,125.55,125.58,6725
20120301|2012-01-16 10:00,16,125.57,125.59,125.53,125.57,6769
20120301|2012-01-16 10:30,16,125.57,125.59,125.55,125.57,3050
20120301|2012-01-16 11:00,16,125.56,125.59,125.56,125.57,536
20120301|2012-01-16 11:30,16,125.58,125.6,125.55,125.57,888
20120301|2012-01-16 12:00,16,125.57,125.6,125.56,125.6,134
20120301|2012-01-16 12:30,16,125.59,125.59,125.58,125.58,50
20120301|2012-01-16 13:00,16,125.59,125.59,125.58,125.58,10
20120301|2012-01-16 13:30,16,125.59,125.59,125.58,125.58,3
20120301|2012-01-16 14:00,16,125.58,125.58,125.56,125.56,11
20120301|2012-01-16 14:30,16,125.57,125.61,125.57,125.61,171
20120301|2012-01-16 15:00,16,125.61,125.61,125.61,125.61,4
20120301|2012-01-17 01:00,17,125.5,125.51,125.46,125.51,8273
20120301|2012-01-17 01:30,17,125.51,125.52,125.43,125.48,7873
20120301|2012-01-17 02:00,17,125.48,125.58,125.47,125.58,11969
20120301|2012-01-17 02:30,17,125.57,125.58,125.5,125.51,10498
20120301|2012-01-17 03:00,17,125.51,125.53,125.44,125.46,12945
20120301|2012-01-17 03:30,17,125.47,125.48,125.39,125.41,19612
20120301|2012-01-17 04:00,17,125.41,125.43,125.35,125.38,26438
20120301|2012-01-17 04:30,17,125.38,125.45,125.37,125.41,17693
20120301|2012-01-17 05:00,17,125.4,125.41,125.33,125.34,18568
20120301|2012-01-17 05:30,17,125.34,125.39,125.34,125.38,8449
20120301|2012-01-17 06:00,17,125.38,125.41,125.36,125.38,9399
20120301|2012-01-17 06:30,17,125.37,125.4,125.35,125.39,7415
20120301|2012-01-17 07:00,17,125.38,125.38,125.26,125.31,23612
20120301|2012-01-17 07:30,17,125.31,125.44,125.29,125.44,17791
20120301|2012-01-17 08:00,17,125.43,125.5,125.42,125.48,15472
20120301|2012-01-17 08:30,17,125.47,125.5,125.42,125.43,16425
20120301|2012-01-17 09:00,17,125.43,125.47,125.41,125.41,15898
20120301|2012-01-17 09:30,17,125.42,125.5,125.4,125.45,15456
20120301|2012-01-17 10:00,17,125.46,125.46,125.37,125.4,18770
20120301|2012-01-17 10:30,17,125.41,125.42,125.37,125.38,7377
20120301|2012-01-17 11:00,17,125.38,125.41,125.37,125.41,3135
20120301|2012-01-17 11:30,17,125.4,125.44,125.4,125.43,1910
20120301|2012-01-17 12:00,17,125.44,125.44,125.41,125.41,829
20120301|2012-01-17 12:30,17,125.42,125.43,125.42,125.42,115
20120301|2012-01-17 13:00,17,125.43,125.44,125.43,125.44,234
20120301|2012-01-17 13:30,17,125.44,125.46,125.43,125.45,739
20120301|2012-01-17 14:00,17,125.45,125.45,125.43,125.44,41
20120301|2012-01-17 14:30,17,125.43,125.45,125.43,125.43,193
20120301|2012-01-17 15:00,17,125.42,125.42,125.42,125.42,5
20120301|2012-01-18 01:00,18,125.4,125.42,125.37,125.39,4745
20120301|2012-01-18 01:30,18,125.39,125.39,125.34,125.34,6269
20120301|2012-01-18 02:00,18,125.35,125.47,125.34,125.44,14850
20120301|2012-01-18 02:30,18,125.45,125.5,125.4,125.41,16739
20120301|2012-01-18 03:00,18,125.4,125.41,125.35,125.37,16439
20120301|2012-01-18 03:30,18,125.37,125.39,125.33,125.35,15992
20120301|2012-01-18 04:00,18,125.35,125.38,125.24,125.28,34689
20120301|2012-01-18 04:30,18,125.28,125.34,125.26,125.3,14070
20120301|2012-01-18 05:00,18,125.3,125.36,125.29,125.33,16159
20120301|2012-01-18 05:30,18,125.34,125.35,125.29,125.32,10482
20120301|2012-01-18 06:00,18,125.32,125.43,125.31,125.39,14162
20120301|2012-01-18 06:30,18,125.39,125.41,125.31,125.33,14817
20120301|2012-01-18 07:00,18,125.33,125.36,125.3,125.36,21295
20120301|2012-01-18 07:30,18,125.36,125.47,125.34,125.46,17885
20120301|2012-01-18 08:00,18,125.46,125.47,125.43,125.43,14755
20120301|2012-01-18 08:30,18,125.43,125.45,125.36,125.4,15814
20120301|2012-01-18 09:00,18,125.39,125.45,125.36,125.42,14410
20120301|2012-01-18 09:30,18,125.42,125.45,125.41,125.43,12243
20120301|2012-01-18 10:00,18,125.42,125.43,125.37,125.4,10047
20120301|2012-01-18 10:30,18,125.4,125.4,125.35,125.38,8190
20120301|2012-01-18 11:00,18,125.38,125.38,125.34,125.35,2730
20120301|2012-01-18 11:30,18,125.34,125.35,125.33,125.33,2060
20120301|2012-01-18 12:00,18,125.34,125.37,125.33,125.36,488
20120301|2012-01-18 12:30,18,125.36,125.37,125.34,125.37,446
20120301|2012-01-18 13:00,18,125.37,125.37,125.31,125.31,861
20120301|2012-01-18 13:30,18,125.31,125.33,125.3,125.33,1221
20120301|2012-01-18 14:00,18,125.33,125.33,125.31,125.31,116
20120301|2012-01-18 14:30,18,125.3,125.31,125.29,125.29,98
20120301|2012-01-18 15:00,18,125.3,125.3,125.3,125.3,6
20120301|2012-01-19 01:00,19,125.31,125.36,125.28,125.35,4292
20120301|2012-01-19 01:30,19,125.35,125.39,125.34,125.37,6235
20120301|2012-01-19 02:00,19,125.36,125.36,125.3,125.34,12586
20120301|2012-01-19 02:30,19,125.34,125.35,125.27,125.28,9875
20120301|2012-01-19 03:00,19,125.27,125.33,125.23,125.32,18282
20120301|2012-01-19 03:30,19,125.32,125.38,125.23,125.38,25100
20120301|2012-01-19 04:00,19,125.38,125.39,125.32,125.32,19692
20120301|2012-01-19 04:30,19,125.32,125.35,125.31,125.33,13033
20120301|2012-01-19 05:00,19,125.33,125.33,125.3,125.32,10941
20120301|2012-01-19 05:30,19,125.32,125.36,125.3,125.36,6599
20120301|2012-01-19 06:00,19,125.36,125.39,125.33,125.34,9251
20120301|2012-01-19 06:30,19,125.35,125.36,125.29,125.31,10872
20120301|2012-01-19 07:00,19,125.31,125.32,125.28,125.32,5739
20120301|2012-01-19 07:30,19,125.31,125.33,125.23,125.27,15923
20120301|2012-01-19 08:00,19,125.28,125.3,125.23,125.24,15655
20120301|2012-01-19 08:30,19,125.24,125.26,125.18,125.2,32193
20120301|2012-01-19 09:00,19,125.2,125.26,125.18,125.19,19336
20120301|2012-01-19 09:30,19,125.19,125.21,124.96,125.01,47994
20120301|2012-01-19 10:00,19,125.01,125.03,124.92,124.96,23475
20120301|2012-01-19 10:30,19,124.97,125,124.96,124.97,8757
20120301|2012-01-19 11:00,19,124.97,124.98,124.92,124.97,8763
20120301|2012-01-19 11:30,19,124.96,124.99,124.95,124.99,2783
20120301|2012-01-19 12:00,19,124.98,124.99,124.91,124.92,807
20120301|2012-01-19 12:30,19,124.93,124.96,124.93,124.96,508
20120301|2012-01-19 13:00,19,124.96,124.98,124.96,124.98,177
20120301|2012-01-19 13:30,19,124.98,124.99,124.98,124.99,248
20120301|2012-01-19 14:00,19,124.98,124.99,124.96,124.98,606
20120301|2012-01-19 14:30,19,124.99,125,124.98,124.99,323
20120301|2012-01-19 15:00,19,124.98,124.98,124.98,124.98,5
20120301|2012-01-19 19:30,20,124.98,124.98,124.98,124.98,10
20120301|2012-01-20 01:00,20,124.92,125.02,124.83,124.87,12952
20120301|2012-01-20 01:30,20,124.88,124.95,124.81,124.93,14402
20120301|2012-01-20 02:00,20,124.94,124.99,124.92,124.94,11418
20120301|2012-01-20 02:30,20,124.94,125.04,124.93,125.03,13268
20120301|2012-01-20 03:00,20,125.03,125.04,124.96,124.98,10634
20120301|2012-01-20 03:30,20,124.98,125.04,124.96,124.98,17915
20120301|2012-01-20 04:00,20,124.98,124.98,124.88,124.88,24371
20120301|2012-01-20 04:30,20,124.89,124.91,124.84,124.91,21980
20120301|2012-01-20 05:00,20,124.92,124.93,124.85,124.87,13397
20120301|2012-01-20 05:30,20,124.87,124.88,124.76,124.81,23124
20120301|2012-01-20 06:00,20,124.81,124.83,124.67,124.73,29425
20120301|2012-01-20 06:30,20,124.72,124.74,124.6,124.7,34749
20120301|2012-01-20 07:00,20,124.7,124.78,124.65,124.78,17265
20120301|2012-01-20 07:30,20,124.78,124.79,124.7,124.71,16906
20120301|2012-01-20 08:00,20,124.71,124.75,124.65,124.74,16314
20120301|2012-01-20 08:30,20,124.73,124.73,124.64,124.71,19601
20120301|2012-01-20 09:00,20,124.72,124.77,124.63,124.64,18461
20120301|2012-01-20 09:30,20,124.63,124.72,124.57,124.69,23100
20120301|2012-01-20 10:00,20,124.69,124.72,124.63,124.68,17168
20120301|2012-01-20 10:30,20,124.68,124.7,124.66,124.67,5173
20120301|2012-01-20 11:00,20,124.66,124.7,124.65,124.69,2187
20120301|2012-01-20 11:30,20,124.68,124.73,124.68,124.69,3200
20120301|2012-01-20 12:00,20,124.68,124.69,124.65,124.66,427
20120301|2012-01-20 12:30,20,124.65,124.66,124.64,124.65,485
20120301|2012-01-20 13:00,20,124.64,124.64,124.63,124.64,111
20120301|2012-01-20 13:30,20,124.63,124.67,124.63,124.65,889
20120301|2012-01-20 14:00,20,124.65,124.66,124.64,124.66,630
20120301|2012-01-20 14:30,20,124.65,124.65,124.63,124.65,390
20120301|2012-01-20 15:00,20,124.64,124.64,124.64,124.64,11
20120301|2012-01-20 16:30,20,124.64,124.64,124.64,124.64,22
20120301|2012-01-23 01:00,23,124.75,124.83,124.72,124.8,8755
20120301|2012-01-23 01:30,23,124.8,124.85,124.78,124.8,5754
20120301|2012-01-23 02:00,23,124.8,124.82,124.71,124.76,18512
20120301|2012-01-23 02:30,23,124.76,124.86,124.74,124.83,10880
20120301|2012-01-23 03:00,23,124.84,124.87,124.8,124.8,11789
20120301|2012-01-23 03:30,23,124.81,124.82,124.77,124.78,8885
20120301|2012-01-23 04:00,23,124.77,124.83,124.75,124.81,11154
20120301|2012-01-23 04:30,23,124.8,124.8,124.65,124.7,26819
20120301|2012-01-23 05:00,23,124.69,124.69,124.54,124.54,27664
20120301|2012-01-23 05:30,23,124.54,124.58,124.51,124.57,18855
20120301|2012-01-23 06:00,23,124.57,124.61,124.56,124.61,8348
20120301|2012-01-23 06:30,23,124.61,124.64,124.55,124.61,15627
20120301|2012-01-23 07:00,23,124.61,124.61,124.52,124.59,14455
20120301|2012-01-23 07:30,23,124.59,124.63,124.58,124.62,11962
20120301|2012-01-23 08:00,23,124.62,124.63,124.53,124.55,21995
20120301|2012-01-23 08:30,23,124.56,124.57,124.5,124.55,18734
20120301|2012-01-23 09:00,23,124.54,124.54,124.48,124.52,19829
20120301|2012-01-23 09:30,23,124.53,124.56,124.52,124.53,13271
20120301|2012-01-23 10:00,23,124.53,124.59,124.52,124.56,14864
20120301|2012-01-23 10:30,23,124.56,124.59,124.52,124.59,6590
20120301|2012-01-23 11:00,23,124.58,124.62,124.58,124.6,1875
20120301|2012-01-23 11:30,23,124.61,124.64,124.61,124.62,1982
20120301|2012-01-23 12:00,23,124.63,124.64,124.58,124.6,1278
20120301|2012-01-23 12:30,23,124.59,124.59,124.57,124.59,585
20120301|2012-01-23 13:00,23,124.58,124.6,124.58,124.59,570
20120301|2012-01-23 13:30,23,124.58,124.62,124.58,124.6,1216
20120301|2012-01-23 14:00,23,124.6,124.61,124.59,124.59,412
20120301|2012-01-23 14:30,23,124.6,124.6,124.57,124.57,313
20120301|2012-01-23 15:00,23,124.57,124.57,124.57,124.57,11
20120301|2012-01-24 01:00,24,124.56,124.67,124.56,124.63,7207
20120301|2012-01-24 01:30,24,124.63,124.7,124.63,124.65,7744
20120301|2012-01-24 02:00,24,124.64,124.68,124.61,124.62,13970
20120301|2012-01-24 02:30,24,124.62,124.63,124.52,124.56,21121
20120301|2012-01-24 03:00,24,124.56,124.56,124.43,124.48,28254
20120301|2012-01-24 03:30,24,124.48,124.6,124.47,124.58,19630
20120301|2012-01-24 04:00,24,124.59,124.59,124.53,124.56,16489
20120301|2012-01-24 04:30,24,124.57,124.72,124.57,124.7,26673
20120301|2012-01-24 05:00,24,124.7,124.73,124.64,124.67,20231
20120301|2012-01-24 05:30,24,124.67,124.73,124.59,124.73,12820
20120301|2012-01-24 06:00,24,124.73,124.75,124.62,124.64,15395
20120301|2012-01-24 06:30,24,124.64,124.7,124.63,124.66,12563
20120301|2012-01-24 07:00,24,124.66,124.67,124.59,124.61,12133
20120301|2012-01-24 07:30,24,124.61,124.7,124.59,124.67,17891
20120301|2012-01-24 08:00,24,124.68,124.69,124.57,124.58,15328
20120301|2012-01-24 08:30,24,124.57,124.58,124.46,124.48,26695
20120301|2012-01-24 09:00,24,124.48,124.5,124.43,124.48,16632
20120301|2012-01-24 09:30,24,124.49,124.5,124.42,124.47,16875
20120301|2012-01-24 10:00,24,124.46,124.48,124.4,124.43,13689
20120301|2012-01-24 10:30,24,124.43,124.47,124.42,124.46,4857
20120301|2012-01-24 11:00,24,124.45,124.46,124.44,124.46,2329
20120301|2012-01-24 11:30,24,124.47,124.48,124.45,124.47,1162
20120301|2012-01-24 12:00,24,124.48,124.51,124.47,124.5,603
20120301|2012-01-24 12:30,24,124.49,124.51,124.49,124.5,176
20120301|2012-01-24 13:00,24,124.5,124.51,124.49,124.49,95
20120301|2012-01-24 13:30,24,124.5,124.51,124.5,124.5,86
20120301|2012-01-24 14:00,24,124.5,124.51,124.5,124.5,25
20120301|2012-01-24 14:30,24,124.51,124.51,124.5,124.51,66
20120301|2012-01-24 15:00,24,124.52,124.52,124.52,124.52,2
20120301|2012-01-25 01:00,25,124.45,124.46,124.31,124.4,11082
20120301|2012-01-25 01:30,25,124.4,124.46,124.39,124.42,6311
20120301|2012-01-25 02:00,25,124.43,124.48,124.38,124.4,16539
20120301|2012-01-25 02:30,25,124.4,124.45,124.37,124.41,13467
20120301|2012-01-25 03:00,25,124.4,124.53,124.38,124.5,19574
20120301|2012-01-25 03:30,25,124.5,124.55,124.49,124.52,22126
20120301|2012-01-25 04:00,25,124.52,124.55,124.46,124.47,17561
20120301|2012-01-25 04:30,25,124.46,124.62,124.46,124.62,28146
20120301|2012-01-25 05:00,25,124.62,124.69,124.62,124.65,27296
20120301|2012-01-25 05:30,25,124.65,124.76,124.64,124.69,26613
20120301|2012-01-25 06:00,25,124.68,124.74,124.65,124.72,11797
20120301|2012-01-25 06:30,25,124.72,124.76,124.68,124.69,15036
20120301|2012-01-25 07:00,25,124.68,124.71,124.62,124.62,11902
20120301|2012-01-25 07:30,25,124.63,124.74,124.61,124.68,31286
20120301|2012-01-25 08:00,25,124.69,124.72,124.66,124.66,16524
20120301|2012-01-25 08:30,25,124.66,124.72,124.64,124.72,16109
20120301|2012-01-25 09:00,25,124.72,124.77,124.66,124.7,16275
20120301|2012-01-25 09:30,25,124.69,124.74,124.67,124.71,17769
20120301|2012-01-25 10:00,25,124.72,124.73,124.64,124.66,12989
20120301|2012-01-25 10:30,25,124.67,124.77,124.67,124.76,9039
20120301|2012-01-25 11:00,25,124.76,124.91,124.74,124.89,7136
20120301|2012-01-25 11:30,25,124.89,124.99,124.86,124.94,12944
20120301|2012-01-25 12:00,25,124.95,125.01,124.94,124.97,5018
20120301|2012-01-25 12:30,25,124.97,125,124.96,124.97,1011
20120301|2012-01-25 13:00,25,124.98,124.98,124.87,124.89,768
20120301|2012-01-25 13:30,25,124.88,124.89,124.85,124.88,647
20120301|2012-01-25 14:00,25,124.87,124.89,124.86,124.88,310
20120301|2012-01-25 14:30,25,124.88,124.91,124.85,124.88,1431
20120301|2012-01-25 15:00,25,124.88,124.88,124.88,124.88,18
20120301|2012-01-26 01:00,26,124.88,124.95,124.85,124.93,10071
20120301|2012-01-26 01:30,26,124.93,125.04,124.91,125,12665
20120301|2012-01-26 02:00,26,125,125.01,124.92,124.94,18917
20120301|2012-01-26 02:30,26,124.93,124.97,124.91,124.95,10346
20120301|2012-01-26 03:00,26,124.94,124.97,124.88,124.92,17474
20120301|2012-01-26 03:30,26,124.92,124.93,124.79,124.84,23878
20120301|2012-01-26 04:00,26,124.84,124.84,124.75,124.79,18262
20120301|2012-01-26 04:30,26,124.79,124.91,124.77,124.9,17488
20120301|2012-01-26 05:00,26,124.9,124.92,124.86,124.89,12004
20120301|2012-01-26 05:30,26,124.89,124.97,124.87,124.92,13338
20120301|2012-01-26 06:00,26,124.93,125,124.91,124.99,11769
20120301|2012-01-26 06:30,26,124.99,125,124.93,124.96,8880
20120301|2012-01-26 07:00,26,124.96,125,124.95,124.98,11750
20120301|2012-01-26 07:30,26,124.99,124.99,124.91,124.95,21186
20120301|2012-01-26 08:00,26,124.96,125.07,124.95,125.04,27763
20120301|2012-01-26 08:30,26,125.03,125.14,125.03,125.12,35226
20120301|2012-01-26 09:00,26,125.12,125.17,125.1,125.15,24346
20120301|2012-01-26 09:30,26,125.15,125.2,125.13,125.16,17922
20120301|2012-01-26 10:00,26,125.16,125.19,125.12,125.17,17639
20120301|2012-01-26 10:30,26,125.18,125.24,125.17,125.24,8693
20120301|2012-01-26 11:00,26,125.24,125.38,125.23,125.31,17862
20120301|2012-01-26 11:30,26,125.31,125.33,125.29,125.3,3743
20120301|2012-01-26 12:00,26,125.3,125.3,125.27,125.3,991
20120301|2012-01-26 12:30,26,125.29,125.35,125.29,125.34,893
20120301|2012-01-26 13:00,26,125.34,125.35,125.34,125.34,487
20120301|2012-01-26 13:30,26,125.33,125.34,125.32,125.34,169
20120301|2012-01-26 14:00,26,125.34,125.34,125.31,125.31,477
20120301|2012-01-26 14:30,26,125.31,125.32,125.3,125.32,322
20120301|2012-01-26 15:00,26,125.3,125.3,125.3,125.3,6
20120301|2012-01-27 01:00,27,125.26,125.44,125.26,125.37,17065
20120301|2012-01-27 01:30,27,125.37,125.39,125.33,125.38,6498
20120301|2012-01-27 02:00,27,125.38,125.39,125.32,125.35,10994
20120301|2012-01-27 02:30,27,125.35,125.37,125.29,125.36,13489
20120301|2012-01-27 03:00,27,125.36,125.36,125.26,125.3,18952
20120301|2012-01-27 03:30,27,125.29,125.34,125.22,125.23,20845
20120301|2012-01-27 04:00,27,125.22,125.24,125.1,125.17,37094
20120301|2012-01-27 04:30,27,125.17,125.23,125.13,125.21,16508
20120301|2012-01-27 05:00,27,125.2,125.25,125.2,125.24,12712
20120301|2012-01-27 05:30,27,125.24,125.29,125.23,125.28,10601
20120301|2012-01-27 06:00,27,125.28,125.28,125.23,125.27,9195
20120301|2012-01-27 06:30,27,125.27,125.28,125.21,125.21,7887
20120301|2012-01-27 07:00,27,125.22,125.24,125.2,125.23,7940
20120301|2012-01-27 07:30,27,125.24,125.37,125.23,125.37,23394
20120301|2012-01-27 08:00,27,125.36,125.39,125.3,125.34,15901
20120301|2012-01-27 08:30,27,125.33,125.34,125.18,125.22,17717
20120301|2012-01-27 09:00,27,125.22,125.29,125.22,125.24,14266
20120301|2012-01-27 09:30,27,125.23,125.26,125.21,125.21,10660
20120301|2012-01-27 10:00,27,125.2,125.23,125.19,125.23,18265
20120301|2012-01-27 10:30,27,125.22,125.25,125.21,125.23,7067
20120301|2012-01-27 11:00,27,125.24,125.24,125.21,125.23,1423
20120301|2012-01-27 11:30,27,125.23,125.24,125.2,125.21,783
20120301|2012-01-27 12:00,27,125.21,125.24,125.2,125.23,391
20120301|2012-01-27 12:30,27,125.23,125.26,125.22,125.25,431
20120301|2012-01-27 13:00,27,125.25,125.29,125.25,125.26,704
20120301|2012-01-27 13:30,27,125.26,125.27,125.25,125.25,263
20120301|2012-01-27 14:00,27,125.25,125.27,125.24,125.24,145
20120301|2012-01-27 14:30,27,125.24,125.25,125.23,125.24,171
20120301|2012-01-27 15:00,27,125.25,125.25,125.25,125.25,5
20120301|2012-01-30 01:00,30,125.38,125.4,125.34,125.35,10041
20120301|2012-01-30 01:30,30,125.35,125.37,125.29,125.35,6279
20120301|2012-01-30 02:00,30,125.35,125.38,125.27,125.3,11346
20120301|2012-01-30 02:30,30,125.31,125.33,125.28,125.31,12804
20120301|2012-01-30 03:00,30,125.31,125.37,125.3,125.35,15790
20120301|2012-01-30 03:30,30,125.34,125.36,125.32,125.33,12043
20120301|2012-01-30 04:00,30,125.34,125.42,125.32,125.36,21272
20120301|2012-01-30 04:30,30,125.36,125.39,125.3,125.39,16685
20120301|2012-01-30 05:00,30,125.38,125.49,125.37,125.46,20471
20120301|2012-01-30 05:30,30,125.46,125.47,125.43,125.44,7554
20120301|2012-01-30 06:00,30,125.44,125.51,125.43,125.49,9387
20120301|2012-01-30 06:30,30,125.48,125.53,125.47,125.5,11494
20120301|2012-01-30 07:00,30,125.49,125.55,125.49,125.52,11516
20120301|2012-01-30 07:30,30,125.52,125.56,125.47,125.52,18221
20120301|2012-01-30 08:00,30,125.52,125.52,125.46,125.47,14509
20120301|2012-01-30 08:30,30,125.48,125.51,125.46,125.46,18041
20120301|2012-01-30 09:00,30,125.46,125.48,125.43,125.45,13377
20120301|2012-01-30 09:30,30,125.46,125.48,125.44,125.47,9955
20120301|2012-01-30 10:00,30,125.47,125.51,125.44,125.5,12015
20120301|2012-01-30 10:30,30,125.49,125.52,125.48,125.49,4569
20120301|2012-01-30 11:00,30,125.49,125.5,125.49,125.49,2296
20120301|2012-01-30 11:30,30,125.49,125.52,125.49,125.51,1410
20120301|2012-01-30 12:00,30,125.5,125.52,125.5,125.51,359
20120301|2012-01-30 12:30,30,125.51,125.52,125.49,125.49,521
20120301|2012-01-30 13:00,30,125.5,125.5,125.48,125.49,246
20120301|2012-01-30 13:30,30,125.49,125.49,125.48,125.48,248
20120301|2012-01-30 14:00,30,125.48,125.5,125.48,125.48,445
20120301|2012-01-30 14:30,30,125.49,125.49,125.47,125.47,168
20120301|2012-01-30 15:00,30,125.47,125.47,125.47,125.47,2
20120301|2012-01-31 01:00,31,125.48,125.49,125.39,125.4,8034
20120301|2012-01-31 01:30,31,125.4,125.48,125.37,125.45,9432
20120301|2012-01-31 02:00,31,125.45,125.53,125.45,125.45,16190
20120301|2012-01-31 02:30,31,125.45,125.46,125.41,125.44,15745
20120301|2012-01-31 03:00,31,125.45,125.45,125.29,125.36,31055
20120301|2012-01-31 03:30,31,125.36,125.39,125.35,125.37,12893
20120301|2012-01-31 04:00,31,125.38,125.44,125.35,125.36,19014
20120301|2012-01-31 04:30,31,125.36,125.4,125.34,125.38,11962
20120301|2012-01-31 05:00,31,125.38,125.44,125.38,125.43,11877
20120301|2012-01-31 05:30,31,125.43,125.44,125.4,125.42,8069
20120301|2012-01-31 06:00,31,125.42,125.44,125.38,125.4,13112
20120301|2012-01-31 06:30,31,125.4,125.43,125.38,125.42,6630
20120301|2012-01-31 07:00,31,125.43,125.49,125.42,125.47,13526
20120301|2012-01-31 07:30,31,125.47,125.53,125.46,125.5,17975
20120301|2012-01-31 08:00,31,125.5,125.52,125.45,125.46,23064
20120301|2012-01-31 08:30,31,125.46,125.51,125.46,125.49,16665
20120301|2012-01-31 09:00,31,125.51,125.58,125.47,125.49,24523
20120301|2012-01-31 09:30,31,125.49,125.58,125.49,125.56,19001
20120301|2012-01-31 10:00,31,125.58,125.65,125.55,125.64,40170
20120301|2012-01-31 10:30,31,125.63,125.7,125.63,125.68,19954
20120301|2012-01-31 11:00,31,125.68,125.68,125.61,125.63,5892
20120301|2012-01-31 11:30,31,125.63,125.65,125.62,125.64,1788
20120301|2012-01-31 12:00,31,125.64,125.66,125.63,125.64,1118
20120301|2012-01-31 12:30,31,125.63,125.63,125.62,125.63,128
20120301|2012-01-31 13:00,31,125.64,125.64,125.62,125.62,12
20120301|2012-01-31 13:30,31,125.63,125.65,125.62,125.65,263
20120301|2012-01-31 14:00,31,125.65,125.66,125.64,125.65,74
20120301|2012-01-31 14:30,31,125.64,125.68,125.64,125.68,657
20120301|2012-01-31 15:00,31,125.65,125.65,125.65,125.65,13
20120301|2012-02-01 01:00,1,125.62,125.66,125.59,125.59,9392
20120301|2012-02-01 01:30,1,125.6,125.62,125.56,125.58,11165
20120301|2012-02-01 02:00,1,125.59,125.63,125.57,125.62,14612
20120301|2012-02-01 02:30,1,125.62,125.64,125.53,125.54,21782
20120301|2012-02-01 03:00,1,125.54,125.6,125.53,125.55,24714
20120301|2012-02-01 03:30,1,125.55,125.59,125.49,125.51,25445
20120301|2012-02-01 04:00,1,125.51,125.56,125.5,125.53,22774
20120301|2012-02-01 04:30,1,125.53,125.57,125.49,125.52,16884
20120301|2012-02-01 05:00,1,125.52,125.54,125.5,125.54,11881
20120301|2012-02-01 05:30,1,125.53,125.58,125.53,125.56,7981
20120301|2012-02-01 06:00,1,125.56,125.6,125.54,125.6,17469
20120301|2012-02-01 06:30,1,125.6,125.6,125.52,125.59,17312
20120301|2012-02-01 07:00,1,125.58,125.62,125.56,125.62,12707
20120301|2012-02-01 07:30,1,125.62,125.67,125.57,125.59,18291
20120301|2012-02-01 08:00,1,125.58,125.61,125.57,125.57,13073
20120301|2012-02-01 08:30,1,125.57,125.59,125.53,125.59,18803
20120301|2012-02-01 09:00,1,125.6,125.6,125.47,125.49,20700
20120301|2012-02-01 09:30,1,125.48,125.5,125.44,125.45,20302
20120301|2012-02-01 10:00,1,125.45,125.49,125.38,125.48,19044
20120301|2012-02-01 10:30,1,125.49,125.49,125.39,125.4,11880
20120301|2012-02-01 11:00,1,125.4,125.49,125.4,125.43,10445
20120301|2012-02-01 11:30,1,125.43,125.43,125.37,125.38,9164
20120301|2012-02-01 12:00,1,125.38,125.38,125.35,125.37,2636
20120301|2012-02-01 12:30,1,125.38,125.41,125.36,125.41,2441
20120301|2012-02-01 13:00,1,125.41,125.41,125.38,125.39,813
20120301|2012-02-01 13:30,1,125.4,125.4,125.38,125.39,383
20120301|2012-02-01 14:00,1,125.38,125.39,125.36,125.39,263
20120301|2012-02-01 14:30,1,125.39,125.41,125.39,125.4,171
20120301|2012-02-01 15:00,1,125.4,125.4,125.4,125.4,6
20120301|2012-02-02 01:00,2,125.35,125.46,125.35,125.44,6260
20120301|2012-02-02 01:30,2,125.44,125.46,125.41,125.42,7431
20120301|2012-02-02 02:00,2,125.42,125.55,125.42,125.53,23922
20120301|2012-02-02 02:30,2,125.53,125.6,125.51,125.59,17459
20120301|2012-02-02 03:00,2,125.59,125.62,125.57,125.57,13635
20120301|2012-02-02 03:30,2,125.58,125.65,125.57,125.63,19538
20120301|2012-02-02 04:00,2,125.63,125.65,125.56,125.61,22392
20120301|2012-02-02 04:30,2,125.62,125.62,125.54,125.56,24857
20120301|2012-02-02 05:00,2,125.56,125.59,125.53,125.53,16937
20120301|2012-02-02 05:30,2,125.53,125.53,125.47,125.53,18306
20120301|2012-02-02 06:00,2,125.52,125.58,125.52,125.55,15863
20120301|2012-02-02 06:30,2,125.55,125.63,125.55,125.58,10789
20120301|2012-02-02 07:00,2,125.58,125.61,125.53,125.55,12495
20120301|2012-02-02 07:30,2,125.55,125.56,125.51,125.53,14517
20120301|2012-02-02 08:00,2,125.52,125.54,125.45,125.46,15730
20120301|2012-02-02 08:30,2,125.46,125.48,125.37,125.38,21235
20120301|2012-02-02 09:00,2,125.38,125.39,125.28,125.35,31797
20120301|2012-02-02 09:30,2,125.35,125.35,125.2,125.26,37193
20120301|2012-02-02 10:00,2,125.26,125.29,125.22,125.28,15065
20120301|2012-02-02 10:30,2,125.28,125.34,125.28,125.3,9523
20120301|2012-02-02 11:00,2,125.31,125.37,125.3,125.35,4959
20120301|2012-02-02 11:30,2,125.36,125.4,125.36,125.36,2957
20120301|2012-02-02 12:00,2,125.36,125.38,125.35,125.37,457
20120301|2012-02-02 12:30,2,125.37,125.37,125.36,125.36,128
20120301|2012-02-02 13:00,2,125.37,125.38,125.36,125.38,25
20120301|2012-02-02 13:30,2,125.38,125.38,125.37,125.37,172
20120301|2012-02-02 14:00,2,125.37,125.38,125.37,125.37,20
20120301|2012-02-02 14:30,2,125.38,125.38,125.34,125.37,593
20120301|2012-02-03 01:00,3,125.38,125.43,125.31,125.36,6888
20120301|2012-02-03 01:30,3,125.37,125.39,125.31,125.38,6040
20120301|2012-02-03 02:00,3,125.37,125.5,125.35,125.5,17958
20120301|2012-02-03 02:30,3,125.5,125.5,125.42,125.45,11018
20120301|2012-02-03 03:00,3,125.45,125.47,125.41,125.41,11967
20120301|2012-02-03 03:30,3,125.42,125.42,125.39,125.41,9980
20120301|2012-02-03 04:00,3,125.41,125.43,125.34,125.35,14454
20120301|2012-02-03 04:30,3,125.35,125.36,125.28,125.3,19040
20120301|2012-02-03 05:00,3,125.3,125.36,125.3,125.34,8500
20120301|2012-02-03 05:30,3,125.33,125.4,125.33,125.4,9328
20120301|2012-02-03 06:00,3,125.4,125.4,125.34,125.35,12926
20120301|2012-02-03 06:30,3,125.35,125.39,125.3,125.38,17073
20120301|2012-02-03 07:00,3,125.39,125.39,125.34,125.35,10471
20120301|2012-02-03 07:30,3,125.35,125.35,125.01,125.1,67963
20120301|2012-02-03 08:00,3,125.1,125.13,125.04,125.06,21750
20120301|2012-02-03 08:30,3,125.06,125.14,124.75,124.91,25452
20120301|2012-02-03 09:00,3,124.91,124.94,124.83,124.91,33511
20120301|2012-02-03 09:30,3,124.92,124.98,124.9,124.98,16557
20120301|2012-02-03 10:00,3,124.98,125.02,124.9,124.92,19879
20120301|2012-02-03 10:30,3,124.93,124.97,124.91,124.96,5718
20120301|2012-02-03 11:00,3,124.96,124.97,124.96,124.96,863
20120301|2012-02-03 11:30,3,124.97,124.99,124.94,124.96,2159
20120301|2012-02-03 12:00,3,124.96,124.97,124.92,124.92,428
20120301|2012-02-03 12:30,3,124.93,124.96,124.93,124.96,72
20120301|2012-02-03 13:00,3,124.96,124.97,124.95,124.95,194
20120301|2012-02-03 13:30,3,124.95,124.98,124.94,124.96,263
20120301|2012-02-03 14:00,3,124.95,124.96,124.93,124.93,330
20120301|2012-02-03 14:30,3,124.93,124.94,124.92,124.94,244
20120301|2012-02-03 15:00,3,124.94,124.94,124.94,124.94,8
20120301|2012-02-06 01:00,6,125,125.16,124.99,125.13,10575
20120301|2012-02-06 01:30,6,125.12,125.15,125.08,125.09,7126
20120301|2012-02-06 02:00,6,125.1,125.22,125.09,125.2,26619
20120301|2012-02-06 02:30,6,125.2,125.37,125.2,125.36,37258
20120301|2012-02-06 03:00,6,125.36,125.43,125.35,125.37,20937
20120301|2012-02-06 03:30,6,125.38,125.39,125.28,125.31,18228
20120301|2012-02-06 04:00,6,125.3,125.32,125.22,125.22,20857
20120301|2012-02-06 04:30,6,125.22,125.31,125.2,125.29,17207
20120301|2012-02-06 05:00,6,125.3,125.3,125.2,125.2,12691
20120301|2012-02-06 05:30,6,125.2,125.27,125.15,125.22,15622
20120301|2012-02-06 06:00,6,125.22,125.24,125.19,125.23,7030
20120301|2012-02-06 06:30,6,125.23,125.29,125.23,125.28,7282
20120301|2012-02-06 07:00,6,125.28,125.33,125.26,125.29,15061
20120301|2012-02-06 07:30,6,125.28,125.32,125.25,125.32,10650
20120301|2012-02-06 08:00,6,125.32,125.32,125.22,125.23,9413
20120301|2012-02-06 08:30,6,125.23,125.25,125.18,125.22,12802
20120301|2012-02-06 09:00,6,125.22,125.23,125.15,125.21,8795
20120301|2012-02-06 09:30,6,125.22,125.26,125.2,125.24,9689
20120301|2012-02-06 10:00,6,125.23,125.25,125.19,125.24,12608
20120301|2012-02-06 10:30,6,125.24,125.27,125.23,125.26,7230
20120301|2012-02-06 11:00,6,125.26,125.28,125.25,125.26,1226
20120301|2012-02-06 11:30,6,125.26,125.32,125.26,125.3,2229
20120301|2012-02-06 12:00,6,125.29,125.34,125.29,125.33,710
20120301|2012-02-06 12:30,6,125.34,125.35,125.33,125.34,337
20120301|2012-02-06 13:00,6,125.35,125.35,125.33,125.33,68
20120301|2012-02-06 13:30,6,125.32,125.32,125.3,125.31,217
20120301|2012-02-06 14:00,6,125.31,125.31,125.29,125.3,248
20120301|2012-02-06 14:30,6,125.31,125.32,125.3,125.3,149
20120301|2012-02-06 15:00,6,125.28,125.28,125.28,125.28,3
20120301|2012-02-07 01:00,7,125.23,125.28,125.21,125.25,5359
20120301|2012-02-07 01:30,7,125.25,125.3,125.22,125.3,5245
20120301|2012-02-07 02:00,7,125.3,125.36,125.26,125.33,22914
20120301|2012-02-07 02:30,7,125.33,125.34,125.28,125.32,14000
20120301|2012-02-07 03:00,7,125.32,125.35,125.25,125.26,19940
20120301|2012-02-07 03:30,7,125.25,125.29,125.23,125.27,13475
20120301|2012-02-07 04:00,7,125.27,125.31,125.24,125.29,14401
20120301|2012-02-07 04:30,7,125.3,125.31,125.23,125.29,13181
20120301|2012-02-07 05:00,7,125.3,125.34,125.27,125.28,14073
20120301|2012-02-07 05:30,7,125.28,125.3,125.23,125.26,11698
20120301|2012-02-07 06:00,7,125.26,125.34,125.25,125.29,10440
20120301|2012-02-07 06:30,7,125.29,125.3,125.21,125.25,23171
20120301|2012-02-07 07:00,7,125.26,125.3,125.21,125.24,17946
20120301|2012-02-07 07:30,7,125.24,125.24,125.01,125.06,39881
20120301|2012-02-07 08:00,7,125.07,125.1,125.03,125.05,20198
20120301|2012-02-07 08:30,7,125.05,125.05,124.93,124.94,25437
20120301|2012-02-07 09:00,7,124.94,124.98,124.88,124.93,34869
20120301|2012-02-07 09:30,7,124.93,124.96,124.83,124.84,27111
20120301|2012-02-07 10:00,7,124.84,124.87,124.79,124.83,44205
20120301|2012-02-07 10:30,7,124.84,124.87,124.83,124.85,13870
20120301|2012-02-07 11:00,7,124.84,124.85,124.81,124.82,2999
20120301|2012-02-07 11:30,7,124.82,124.85,124.8,124.8,2473
20120301|2012-02-07 12:00,7,124.8,124.83,124.77,124.79,2719
20120301|2012-02-07 12:30,7,124.79,124.81,124.77,124.79,741
20120301|2012-02-07 13:00,7,124.8,124.83,124.8,124.83,326
20120301|2012-02-07 13:30,7,124.84,124.84,124.83,124.84,614
20120301|2012-02-07 14:00,7,124.84,124.84,124.8,124.8,129
20120301|2012-02-07 14:30,7,124.81,124.84,124.81,124.82,547
20120301|2012-02-07 15:00,7,124.82,124.82,124.82,124.82,3
20120301|2012-02-08 01:00,8,124.71,124.71,124.58,124.66,18608
20120301|2012-02-08 01:30,8,124.66,124.74,124.65,124.71,11481
20120301|2012-02-08 02:00,8,124.7,124.72,124.56,124.7,38015
20120301|2012-02-08 02:30,8,124.7,124.78,124.69,124.71,19139
20120301|2012-02-08 03:00,8,124.71,124.73,124.67,124.72,13812
20120301|2012-02-08 03:30,8,124.72,124.78,124.72,124.76,22526
20120301|2012-02-08 04:00,8,124.77,124.82,124.75,124.76,28678
20120301|2012-02-08 04:30,8,124.75,124.77,124.69,124.75,32170
20120301|2012-02-08 05:00,8,124.74,124.79,124.74,124.78,14726
20120301|2012-02-08 05:30,8,124.79,124.79,124.72,124.75,9509
20120301|2012-02-08 06:00,8,124.75,124.77,124.73,124.75,7049
20120301|2012-02-08 06:30,8,124.75,124.75,124.64,124.66,15888
20120301|2012-02-08 07:00,8,124.66,124.66,124.62,124.65,9493
20120301|2012-02-08 07:30,8,124.66,124.77,124.65,124.76,16355
20120301|2012-02-08 08:00,8,124.77,124.81,124.7,124.74,23160
20120301|2012-02-08 08:30,8,124.74,124.75,124.66,124.69,19018
20120301|2012-02-08 09:00,8,124.69,124.72,124.67,124.71,11506
20120301|2012-02-08 09:30,8,124.7,124.73,124.68,124.69,12992
20120301|2012-02-08 10:00,8,124.69,124.8,124.69,124.75,33693
20120301|2012-02-08 10:30,8,124.75,124.76,124.7,124.72,8599
20120301|2012-02-08 11:00,8,124.72,124.75,124.69,124.71,4128
20120301|2012-02-08 11:30,8,124.71,124.71,124.64,124.65,4186
20120301|2012-02-08 12:00,8,124.65,124.74,124.64,124.73,3217
20120301|2012-02-08 12:30,8,124.73,124.74,124.72,124.74,640
20120301|2012-02-08 13:00,8,124.75,124.75,124.74,124.75,315
20120301|2012-02-08 13:30,8,124.74,124.75,124.72,124.74,522
20120301|2012-02-08 14:00,8,124.73,124.74,124.73,124.74,101
20120301|2012-02-08 14:30,8,124.74,124.74,124.71,124.72,197
20120301|2012-02-08 15:00,8,124.72,124.72,124.72,124.72,4
20120301|2012-02-09 01:00,9,124.7,124.71,124.63,124.7,5805
20120301|2012-02-09 01:30,9,124.7,124.76,124.7,124.73,5669
20120301|2012-02-09 02:00,9,124.74,124.82,124.7,124.8,19649
20120301|2012-02-09 02:30,9,124.8,124.81,124.7,124.73,13007
20120301|2012-02-09 03:00,9,124.73,124.75,124.67,124.69,15001
20120301|2012-02-09 03:30,9,124.68,124.86,124.65,124.83,27612
20120301|2012-02-09 04:00,9,124.84,124.84,124.7,124.75,19442
20120301|2012-02-09 04:30,9,124.75,124.79,124.72,124.76,14703
20120301|2012-02-09 05:00,9,124.76,124.78,124.74,124.76,8846
20120301|2012-02-09 05:30,9,124.77,124.84,124.76,124.82,15550
20120301|2012-02-09 06:00,9,124.81,124.83,124.73,124.78,17132
20120301|2012-02-09 06:30,9,124.78,124.83,124.77,124.83,13064
20120301|2012-02-09 07:00,9,124.82,124.84,124.58,124.65,31993
20120301|2012-02-09 07:30,9,124.64,124.66,124.35,124.45,49926
20120301|2012-02-09 08:00,9,124.44,124.53,124.41,124.49,25220
20120301|2012-02-09 08:30,9,124.49,124.64,124.49,124.57,39470
20120301|2012-02-09 09:00,9,124.56,124.63,124.55,124.61,14312
20120301|2012-02-09 09:30,9,124.61,124.62,124.53,124.56,17555
20120301|2012-02-09 10:00,9,124.56,124.57,124.46,124.47,17292
20120301|2012-02-09 10:30,9,124.47,124.56,124.47,124.53,8228
20120301|2012-02-09 11:00,9,124.53,124.53,124.48,124.48,3375
20120301|2012-02-09 11:30,9,124.48,124.51,124.43,124.44,2586
20120301|2012-02-09 12:00,9,124.44,124.51,124.42,124.49,2003
20120301|2012-02-09 12:30,9,124.49,124.51,124.49,124.51,207
20120301|2012-02-09 13:00,9,124.51,124.51,124.49,124.49,104
20120301|2012-02-09 13:30,9,124.48,124.5,124.47,124.5,152
20120301|2012-02-09 14:00,9,124.5,124.51,124.5,124.5,267
20120301|2012-02-09 14:30,9,124.51,124.53,124.5,124.51,583
20120301|2012-02-09 15:00,9,124.49,124.49,124.49,124.49,4
20120301|2012-02-09 18:30,10,124.49,124.49,124.49,124.49,4
20120301|2012-02-09 21:00,10,124.49,124.49,124.49,124.49,4
20120301|2012-02-10 01:00,10,124.64,124.69,124.55,124.64,15405
20120301|2012-02-10 01:30,10,124.65,124.67,124.59,124.67,7757
20120301|2012-02-10 02:00,10,124.66,124.73,124.63,124.65,18210
20120301|2012-02-10 02:30,10,124.64,124.69,124.62,124.66,16292
20120301|2012-02-10 03:00,10,124.66,124.67,124.61,124.62,9113
20120301|2012-02-10 03:30,10,124.63,124.66,124.59,124.64,10700
20120301|2012-02-10 04:00,10,124.64,124.7,124.64,124.69,12821
20120301|2012-02-10 04:30,10,124.7,124.74,124.64,124.71,16883
20120301|2012-02-10 05:00,10,124.71,124.8,124.7,124.76,23903
20120301|2012-02-10 05:30,10,124.76,124.81,124.74,124.79,9706
20120301|2012-02-10 06:00,10,124.79,125.02,124.77,124.92,48772
20120301|2012-02-10 06:30,10,124.92,125.01,124.92,124.96,23259
20120301|2012-02-10 07:00,10,124.96,125.02,124.92,124.99,15056
20120301|2012-02-10 07:30,10,124.99,125.07,124.95,125.03,22700
20120301|2012-02-10 08:00,10,125.03,125.07,124.91,124.95,24042
20120301|2012-02-10 08:30,10,124.96,124.99,124.92,124.97,15300
20120301|2012-02-10 09:00,10,124.99,125,124.92,124.93,16758
20120301|2012-02-10 09:30,10,124.93,124.96,124.89,124.92,14342
20120301|2012-02-10 10:00,10,124.92,125.04,124.9,125,21514
20120301|2012-02-10 10:30,10,125.01,125.11,124.98,125.09,9460
20120301|2012-02-10 11:00,10,125.1,125.12,125.06,125.06,6444
20120301|2012-02-10 11:30,10,125.06,125.09,125.05,125.07,2329
20120301|2012-02-10 12:00,10,125.06,125.13,125.06,125.12,1814
20120301|2012-02-10 12:30,10,125.12,125.22,125.12,125.22,2360
20120301|2012-02-10 13:00,10,125.21,125.22,125.19,125.2,819
20120301|2012-02-10 13:30,10,125.2,125.22,125.17,125.22,1317
20120301|2012-02-10 14:00,10,125.21,125.23,125.2,125.21,391
20120301|2012-02-10 14:30,10,125.21,125.23,125.21,125.22,896
20120301|2012-02-10 15:00,10,125.22,125.22,125.21,125.21,50
20120301|2012-02-13 01:00,13,124.97,124.99,124.8,124.88,16265
20120301|2012-02-13 01:30,13,124.88,124.96,124.88,124.91,6041
20120301|2012-02-13 02:00,13,124.91,124.93,124.71,124.72,29318
20120301|2012-02-13 02:30,13,124.72,124.76,124.67,124.71,18135
20120301|2012-02-13 03:00,13,124.71,124.77,124.69,124.75,11850
20120301|2012-02-13 03:30,13,124.75,124.78,124.71,124.77,7922
20120301|2012-02-13 04:00,13,124.77,124.81,124.73,124.75,11443
20120301|2012-02-13 04:30,13,124.74,124.76,124.7,124.7,11929
20120301|2012-02-13 05:00,13,124.7,124.75,124.7,124.73,6886
20120301|2012-02-13 05:30,13,124.72,124.79,124.68,124.76,12492
20120301|2012-02-13 06:00,13,124.76,124.78,124.71,124.75,9354
20120301|2012-02-13 06:30,13,124.76,124.78,124.72,124.73,6743
20120301|2012-02-13 07:00,13,124.73,124.77,124.73,124.75,4575
20120301|2012-02-13 07:30,13,124.75,124.81,124.73,124.78,14539
20120301|2012-02-13 08:00,13,124.78,124.84,124.78,124.81,10948
20120301|2012-02-13 08:30,13,124.81,124.91,124.81,124.88,7300
20120301|2012-02-13 09:00,13,124.88,124.98,124.87,124.95,12821
20120301|2012-02-13 09:30,13,124.96,125.03,124.95,124.95,23208
20120301|2012-02-13 10:00,13,124.95,124.96,124.92,124.94,19667
20120301|2012-02-13 10:30,13,124.94,124.95,124.89,124.9,9863
20120301|2012-02-13 11:00,13,124.91,124.94,124.89,124.93,2249
20120301|2012-02-13 11:30,13,124.93,124.96,124.93,124.94,1383
20120301|2012-02-13 12:00,13,124.94,124.94,124.88,124.89,1361
20120301|2012-02-13 12:30,13,124.89,124.91,124.88,124.91,189
20120301|2012-02-13 13:00,13,124.9,124.9,124.88,124.9,117
20120301|2012-02-13 13:30,13,124.9,124.91,124.89,124.9,108
20120301|2012-02-13 14:00,13,124.9,124.92,124.9,124.9,277
20120301|2012-02-13 14:30,13,124.9,124.98,124.9,124.97,571
20120301|2012-02-13 16:00,13,124.97,124.97,124.97,124.97,2
20120301|2012-02-13 16:30,13,124.97,124.97,124.97,124.97,4
20120301|2012-02-13 17:00,13,124.97,124.97,124.97,124.97,2
20120301|2012-02-14 01:00,14,125.09,125.13,125.01,125.02,9418
20120301|2012-02-14 01:30,14,125.03,125.03,124.94,124.95,10531
20120301|2012-02-14 02:00,14,124.96,125.02,124.92,124.95,15894
20120301|2012-02-14 02:30,14,124.94,124.94,124.85,124.88,26659
20120301|2012-02-14 03:00,14,124.87,124.96,124.83,124.94,40885
20120301|2012-02-14 03:30,14,124.94,124.98,124.88,124.9,28872
20120301|2012-02-14 04:00,14,124.89,124.95,124.78,124.79,40495
20120301|2012-02-14 04:30,14,124.79,124.81,124.78,124.8,18448
20120301|2012-02-14 05:00,14,124.8,124.86,124.8,124.84,14079
20120301|2012-02-14 05:30,14,124.84,124.88,124.82,124.86,10457
20120301|2012-02-14 06:00,14,124.86,124.91,124.85,124.89,10059
20120301|2012-02-14 06:30,14,124.9,124.99,124.88,124.98,19601
20120301|2012-02-14 07:00,14,124.98,125.07,124.97,125.01,21782
20120301|2012-02-14 07:30,14,125,125.1,125,125.06,23837
20120301|2012-02-14 08:00,14,125.06,125.1,124.99,125.02,16807
20120301|2012-02-14 08:30,14,125.01,125.06,124.95,125.04,21693
20120301|2012-02-14 09:00,14,125.05,125.09,124.98,125.01,28501
20120301|2012-02-14 09:30,14,125,125.04,124.92,125.01,23527
20120301|2012-02-14 10:00,14,125,125.01,124.95,124.98,16224
20120301|2012-02-14 10:30,14,124.99,125.04,124.96,125.03,7618
20120301|2012-02-14 11:00,14,125.03,125.04,125.01,125.03,2197
20120301|2012-02-14 11:30,14,125.03,125.09,125.02,125.08,4757
20120301|2012-02-14 12:00,14,125.08,125.1,125.06,125.06,1996
20120301|2012-02-14 12:30,14,125.06,125.06,124.99,125.03,2691
20120301|2012-02-14 13:00,14,125.02,125.05,125.02,125.05,1265
20120301|2012-02-14 13:30,14,125.06,125.11,125.06,125.09,1163
20120301|2012-02-14 14:00,14,125.09,125.11,125.07,125.11,568
20120301|2012-02-14 14:30,14,125.11,125.12,125.03,125.03,817
20120301|2012-02-14 15:00,14,125.03,125.03,125.03,125.03,3
20120301|2012-02-15 01:00,15,124.92,124.95,124.85,124.93,14708
20120301|2012-02-15 01:30,15,124.93,125.03,124.91,124.96,9737
20120301|2012-02-15 02:00,15,124.96,125.03,124.93,125.01,14798
20120301|2012-02-15 02:30,15,125.02,125.02,124.96,124.98,12280
20120301|2012-02-15 03:00,15,124.98,125,124.91,124.94,11828
20120301|2012-02-15 03:30,15,124.94,124.96,124.91,124.95,9803
20120301|2012-02-15 04:00,15,124.95,124.95,124.86,124.91,17748
20120301|2012-02-15 04:30,15,124.91,125.09,124.89,125.04,26227
20120301|2012-02-15 05:00,15,125.04,125.07,125.03,125.04,15024
20120301|2012-02-15 05:30,15,125.05,125.07,124.97,125.02,22737
20120301|2012-02-15 06:00,15,125.02,125.07,125.01,125.03,11001
20120301|2012-02-15 06:30,15,125.02,125.09,125.01,125.09,12153
20120301|2012-02-15 07:00,15,125.09,125.27,125.05,125.18,44379
20120301|2012-02-15 07:30,15,125.17,125.33,125.17,125.22,44434
20120301|2012-02-15 08:00,15,125.23,125.29,125.15,125.19,34332
20120301|2012-02-15 08:30,15,125.19,125.29,125.18,125.25,20224
20120301|2012-02-15 09:00,15,125.25,125.32,125.24,125.28,17397
20120301|2012-02-15 09:30,15,125.28,125.29,125.23,125.27,12472
20120301|2012-02-15 10:00,15,125.27,125.31,125.25,125.27,12106
20120301|2012-02-15 10:30,15,125.28,125.29,125.24,125.29,7642
20120301|2012-02-15 11:00,15,125.28,125.34,125.28,125.34,2419
20120301|2012-02-15 11:30,15,125.33,125.38,125.3,125.36,5697
20120301|2012-02-15 12:00,15,125.36,125.37,125.35,125.35,596
20120301|2012-02-15 12:30,15,125.35,125.37,125.34,125.36,209
20120301|2012-02-15 13:00,15,125.37,125.37,125.29,125.29,462
20120301|2012-02-15 13:30,15,125.3,125.34,125.29,125.34,444
20120301|2012-02-15 14:00,15,125.33,125.34,125.31,125.31,295
20120301|2012-02-15 14:30,15,125.3,125.32,125.28,125.3,526
20120301|2012-02-16 01:00,16,125.3,125.57,125.3,125.4,13504
20120301|2012-02-16 01:30,16,125.4,125.42,125.35,125.4,7495
20120301|2012-02-16 02:00,16,125.4,125.43,125.35,125.39,13734
20120301|2012-02-16 02:30,16,125.39,125.41,125.35,125.37,15392
20120301|2012-02-16 03:00,16,125.37,125.4,125.33,125.39,13771
20120301|2012-02-16 03:30,16,125.38,125.46,125.37,125.46,17967
20120301|2012-02-16 04:00,16,125.46,125.49,125.43,125.48,21622
20120301|2012-02-16 04:30,16,125.48,125.52,125.41,125.45,21843
20120301|2012-02-16 05:00,16,125.45,125.46,125.39,125.42,13482
20120301|2012-02-16 05:30,16,125.41,125.45,125.41,125.42,11088
20120301|2012-02-16 06:00,16,125.42,125.45,125.4,125.43,9314
20120301|2012-02-16 06:30,16,125.44,125.48,125.42,125.45,11593
20120301|2012-02-16 07:00,16,125.45,125.48,125.4,125.41,11770
20120301|2012-02-16 07:30,16,125.41,125.42,125.33,125.36,18114
20120301|2012-02-16 08:00,16,125.36,125.36,125.24,125.26,25941
20120301|2012-02-16 08:30,16,125.25,125.35,125.22,125.25,19204
20120301|2012-02-16 09:00,16,125.25,125.26,125.15,125.16,23443
20120301|2012-02-16 09:30,16,125.16,125.2,125.12,125.17,17086
20120301|2012-02-16 10:00,16,125.16,125.22,125.13,125.18,15862
20120301|2012-02-16 10:30,16,125.17,125.18,125.02,125.04,19387
20120301|2012-02-16 11:00,16,125.03,125.09,125.03,125.09,4105
20120301|2012-02-16 11:30,16,125.09,125.1,125.06,125.06,2109
20120301|2012-02-16 12:00,16,125.06,125.06,125.02,125.06,1064
20120301|2012-02-16 12:30,16,125.06,125.1,125.03,125.1,499
20120301|2012-02-16 13:00,16,125.09,125.1,125.06,125.06,393
20120301|2012-02-16 13:30,16,125.07,125.08,125.05,125.08,159
20120301|2012-02-16 14:00,16,125.08,125.09,125.06,125.07,325
20120301|2012-02-16 14:30,16,125.08,125.09,125.06,125.09,658
20120301|2012-02-16 15:00,16,125.09,125.09,125.07,125.07,6
20120301|2012-02-17 01:00,17,125.12,125.12,125.07,125.08,7238
20120301|2012-02-17 01:30,17,125.07,125.09,125,125.04,8814
20120301|2012-02-17 02:00,17,125.04,125.14,125.03,125.1,12591
20120301|2012-02-17 02:30,17,125.1,125.19,125.09,125.15,19472
20120301|2012-02-17 03:00,17,125.15,125.15,125.08,125.14,8977
20120301|2012-02-17 03:30,17,125.14,125.14,125,125.03,19489
20120301|2012-02-17 04:00,17,125.03,125.08,125.02,125.06,18949
20120301|2012-02-17 04:30,17,125.07,125.09,125.05,125.08,7547
20120301|2012-02-17 05:00,17,125.08,125.13,125.07,125.1,8629
20120301|2012-02-17 05:30,17,125.09,125.14,125.08,125.11,6175
20120301|2012-02-17 06:00,17,125.11,125.15,125.05,125.07,17016
20120301|2012-02-17 06:30,17,125.06,125.1,125.05,125.07,10214
20120301|2012-02-17 07:00,17,125.06,125.08,124.96,124.99,18511
20120301|2012-02-17 07:30,17,124.99,124.99,124.91,124.97,20011
20120301|2012-02-17 08:00,17,124.97,124.98,124.87,124.89,13631
20120301|2012-02-17 08:30,17,124.89,124.94,124.88,124.92,26029
20120301|2012-02-17 09:00,17,124.92,125.01,124.92,124.94,19931
20120301|2012-02-17 09:30,17,124.94,124.99,124.93,124.98,8795
20120301|2012-02-17 10:00,17,124.98,125.02,124.94,124.95,17977
20120301|2012-02-17 10:30,17,124.95,124.98,124.92,124.95,7585
20120301|2012-02-17 11:00,17,124.95,124.96,124.93,124.95,1725
20120301|2012-02-17 11:30,17,124.96,124.96,124.91,124.93,2156
20120301|2012-02-17 12:00,17,124.94,124.94,124.91,124.92,695
20120301|2012-02-17 12:30,17,124.93,124.95,124.93,124.95,184
20120301|2012-02-17 13:00,17,124.95,124.95,124.93,124.94,219
20120301|2012-02-17 13:30,17,124.95,125,124.95,125,1094
20120301|2012-02-17 14:00,17,125.01,125.02,125.01,125.01,257
20120301|2012-02-17 14:30,17,125.01,125.03,125.01,125.02,138
20120301|2012-02-17 15:00,17,125.03,125.03,125.03,125.03,4
20120301|2012-02-17 16:30,17,125.03,125.03,125.03,125.03,8
20120301|2012-02-20 01:00,20,124.88,124.92,124.79,124.91,7926
20120301|2012-02-20 01:30,20,124.9,124.92,124.83,124.88,3791
20120301|2012-02-20 02:00,20,124.87,124.94,124.86,124.93,8687
20120301|2012-02-20 02:30,20,124.92,124.98,124.91,124.91,8988
20120301|2012-02-20 03:00,20,124.91,124.91,124.86,124.89,8853
20120301|2012-02-20 03:30,20,124.89,124.91,124.87,124.88,8040
20120301|2012-02-20 04:00,20,124.89,124.94,124.87,124.91,14345
20120301|2012-02-20 04:30,20,124.91,124.91,124.86,124.88,8058
20120301|2012-02-20 05:00,20,124.88,124.89,124.76,124.82,15739
20120301|2012-02-20 05:30,20,124.82,124.82,124.75,124.8,12825
20120301|2012-02-20 06:00,20,124.8,124.83,124.79,124.81,6867
20120301|2012-02-20 06:30,20,124.81,124.81,124.77,124.78,7087
20120301|2012-02-20 07:00,20,124.78,124.78,124.71,124.74,13604
20120301|2012-02-20 07:30,20,124.75,124.86,124.74,124.81,23333
20120301|2012-02-20 08:00,20,124.81,124.83,124.78,124.79,9475
20120301|2012-02-20 08:30,20,124.79,124.86,124.78,124.83,8928
20120301|2012-02-20 09:00,20,124.84,124.92,124.82,124.83,17372
20120301|2012-02-20 09:30,20,124.83,124.84,124.78,124.82,8098
20120301|2012-02-20 10:00,20,124.82,124.86,124.81,124.81,6661
20120301|2012-02-20 10:30,20,124.81,124.86,124.81,124.83,2418
20120301|2012-02-20 11:00,20,124.83,124.85,124.82,124.84,1294
20120301|2012-02-20 11:30,20,124.84,124.88,124.84,124.87,766
20120301|2012-02-20 12:00,20,124.86,124.86,124.83,124.86,173
20120301|2012-02-20 12:30,20,124.85,124.86,124.83,124.83,242
20120301|2012-02-20 13:00,20,124.83,124.84,124.83,124.84,9
20120301|2012-02-20 13:30,20,124.84,124.85,124.83,124.84,151
20120301|2012-02-20 14:00,20,124.83,124.83,124.82,124.83,11
20120301|2012-02-20 14:30,20,124.84,124.85,124.83,124.84,111
20120301|2012-02-20 15:00,20,124.85,124.85,124.85,124.85,1
20120301|2012-02-21 01:00,21,124.78,124.86,124.72,124.83,8215
20120301|2012-02-21 01:30,21,124.83,124.87,124.77,124.8,5813
20120301|2012-02-21 02:00,21,124.8,124.9,124.79,124.84,15597
20120301|2012-02-21 02:30,21,124.84,124.87,124.81,124.84,8351
20120301|2012-02-21 03:00,21,124.84,124.85,124.73,124.75,20295
20120301|2012-02-21 03:30,21,124.75,124.83,124.75,124.8,19225
20120301|2012-02-21 04:00,21,124.8,124.84,124.78,124.82,14913
20120301|2012-02-21 04:30,21,124.82,124.83,124.78,124.81,13503
20120301|2012-02-21 05:00,21,124.82,124.92,124.81,124.87,22333
20120301|2012-02-21 05:30,21,124.87,124.94,124.87,124.9,14177
20120301|2012-02-21 06:00,21,124.91,124.94,124.86,124.93,16032
20120301|2012-02-21 06:30,21,124.93,124.96,124.89,124.94,15496
20120301|2012-02-21 07:00,21,124.95,125.01,124.95,124.97,17806
20120301|2012-02-21 07:30,21,124.98,125,124.94,124.96,13111
20120301|2012-02-21 08:00,21,124.96,124.97,124.89,124.9,20375
20120301|2012-02-21 08:30,21,124.9,124.93,124.88,124.91,12843
20120301|2012-02-21 09:00,21,124.91,124.97,124.86,124.9,30266
20120301|2012-02-21 09:30,21,124.9,124.9,124.81,124.84,15945
20120301|2012-02-21 10:00,21,124.84,124.86,124.8,124.8,11716
20120301|2012-02-21 10:30,21,124.8,124.83,124.78,124.8,7673
20120301|2012-02-21 11:00,21,124.79,124.8,124.75,124.79,4003
20120301|2012-02-21 11:30,21,124.78,124.8,124.77,124.78,1161
20120301|2012-02-21 12:00,21,124.79,124.79,124.76,124.76,554
20120301|2012-02-21 12:30,21,124.76,124.78,124.76,124.78,315
20120301|2012-02-21 13:00,21,124.78,124.8,124.77,124.79,91
20120301|2012-02-21 13:30,21,124.79,124.83,124.79,124.83,403
20120301|2012-02-21 14:00,21,124.83,124.84,124.81,124.84,233
20120301|2012-02-21 14:30,21,124.84,124.84,124.81,124.82,131
20120301|2012-02-21 15:00,21,124.81,124.81,124.81,124.81,40
20120301|2012-02-22 01:00,22,124.77,124.8,124.72,124.77,6536
20120301|2012-02-22 01:30,22,124.76,124.8,124.73,124.78,6470
20120301|2012-02-22 02:00,22,124.78,124.79,124.68,124.74,16651
20120301|2012-02-22 02:30,22,124.74,124.83,124.74,124.8,20637
20120301|2012-02-22 03:00,22,124.8,124.97,124.8,124.94,31550
20120301|2012-02-22 03:30,22,124.93,125.04,124.93,124.99,30138
20120301|2012-02-22 04:00,22,124.99,125.03,124.97,124.98,14271
20120301|2012-02-22 04:30,22,124.98,125.02,124.96,124.98,12558
20120301|2012-02-22 05:00,22,124.97,125.03,124.95,124.96,13145
20120301|2012-02-22 05:30,22,124.96,125.01,124.96,125,9706
20120301|2012-02-22 06:00,22,124.99,124.99,124.92,124.96,10722
20120301|2012-02-22 06:30,22,124.95,124.98,124.91,124.93,11657
20120301|2012-02-22 07:00,22,124.94,124.99,124.92,124.97,12244
20120301|2012-02-22 07:30,22,124.97,124.98,124.94,124.94,12122
20120301|2012-02-22 08:00,22,124.94,125,124.92,124.98,12037
20120301|2012-02-22 08:30,22,124.98,125.07,124.97,125.05,21154
20120301|2012-02-22 09:00,22,125.04,125.11,125.04,125.06,21182
20120301|2012-02-22 09:30,22,125.07,125.1,125.06,125.07,13738
20120301|2012-02-22 10:00,22,125.08,125.1,125.03,125.09,14433
20120301|2012-02-22 10:30,22,125.09,125.25,125.09,125.19,24026
20120301|2012-02-22 11:00,22,125.19,125.24,125.19,125.2,3830
20120301|2012-02-22 11:30,22,125.2,125.21,125.14,125.16,4045
20120301|2012-02-22 12:00,22,125.16,125.16,125.14,125.14,353
20120301|2012-02-22 12:30,22,125.15,125.21,125.15,125.2,1693
20120301|2012-02-22 13:00,22,125.2,125.21,125.19,125.2,180
20120301|2012-02-22 13:30,22,125.21,125.24,125.19,125.21,542
20120301|2012-02-22 14:00,22,125.21,125.21,125.19,125.2,109
20120301|2012-02-22 14:30,22,125.2,125.21,125.17,125.2,329
20120301|2012-02-22 15:00,22,125.2,125.2,125.2,125.2,24
20120301|2012-02-23 01:00,23,125.16,125.21,125.15,125.18,6061
20120301|2012-02-23 01:30,23,125.18,125.22,125.17,125.18,5027
20120301|2012-02-23 02:00,23,125.18,125.21,125.12,125.13,16411
20120301|2012-02-23 02:30,23,125.13,125.15,125.09,125.12,13002
20120301|2012-02-23 03:00,23,125.12,125.12,125.05,125.08,21217
20120301|2012-02-23 03:30,23,125.09,125.12,125.01,125.11,22904
20120301|2012-02-23 04:00,23,125.1,125.18,125.07,125.16,20736
20120301|2012-02-23 04:30,23,125.16,125.17,125.09,125.12,16926
20120301|2012-02-23 05:00,23,125.12,125.13,125.08,125.08,9391
20120301|2012-02-23 05:30,23,125.09,125.13,125.07,125.12,8859
20120301|2012-02-23 06:00,23,125.12,125.15,125.11,125.13,9948
20120301|2012-02-23 06:30,23,125.13,125.17,125.13,125.14,9573
20120301|2012-02-23 07:00,23,125.14,125.16,125.1,125.14,9527
20120301|2012-02-23 07:30,23,125.13,125.18,125.12,125.16,9800
20120301|2012-02-23 08:00,23,125.16,125.24,125.15,125.21,18653
20120301|2012-02-23 08:30,23,125.21,125.3,125.21,125.25,23994
20120301|2012-02-23 09:00,23,125.26,125.28,125.22,125.24,14180
20120301|2012-02-23 09:30,23,125.24,125.25,125.2,125.21,11726
20120301|2012-02-23 10:00,23,125.21,125.27,125.21,125.23,13340
20120301|2012-02-23 10:30,23,125.24,125.25,125.21,125.21,6452
20120301|2012-02-23 11:00,23,125.21,125.23,125.18,125.18,5376
20120301|2012-02-23 11:30,23,125.18,125.2,125.15,125.17,2081
20120301|2012-02-23 12:00,23,125.17,125.28,125.17,125.24,3555
20120301|2012-02-23 12:30,23,125.24,125.29,125.23,125.27,660
20120301|2012-02-23 13:00,23,125.27,125.29,125.27,125.27,286
20120301|2012-02-23 13:30,23,125.27,125.27,125.26,125.27,2426
20120301|2012-02-23 14:00,23,125.27,125.27,125.23,125.24,289
20120301|2012-02-23 14:30,23,125.24,125.27,125.23,125.23,234
20120301|2012-02-24 01:00,24,125.21,125.23,125.18,125.2,5249
20120301|2012-02-24 01:30,24,125.19,125.23,125.16,125.21,9877
20120301|2012-02-24 02:00,24,125.21,125.26,125.18,125.22,12927
20120301|2012-02-24 02:30,24,125.23,125.25,125.16,125.19,12753
20120301|2012-02-24 03:00,24,125.19,125.22,125.17,125.2,12621
20120301|2012-02-24 03:30,24,125.2,125.23,125.19,125.22,9116
20120301|2012-02-24 04:00,24,125.22,125.25,125.19,125.22,17943
20120301|2012-02-24 04:30,24,125.23,125.26,125.2,125.25,13827
20120301|2012-02-24 05:00,24,125.25,125.26,125.2,125.22,10965
20120301|2012-02-24 05:30,24,125.22,125.29,125.21,125.28,14063
20120301|2012-02-24 06:00,24,125.28,125.28,125.25,125.26,8587
20120301|2012-02-24 06:30,24,125.26,125.33,125.26,125.32,17189
20120301|2012-02-24 07:00,24,125.32,125.4,125.31,125.39,20907
20120301|2012-02-24 07:30,24,125.39,125.4,125.3,125.32,12655
20120301|2012-02-24 08:00,24,125.33,125.35,125.31,125.33,8279
20120301|2012-02-24 08:30,24,125.32,125.34,125.28,125.32,18400
20120301|2012-02-24 09:00,24,125.32,125.37,125.31,125.34,13497
20120301|2012-02-24 09:30,24,125.34,125.35,125.32,125.33,11328
20120301|2012-02-24 10:00,24,125.33,125.34,125.31,125.31,10380
20120301|2012-02-24 10:30,24,125.31,125.33,125.31,125.31,5391
20120301|2012-02-24 11:00,24,125.32,125.35,125.32,125.35,4962
20120301|2012-02-24 11:30,24,125.35,125.36,125.34,125.36,2216
20120301|2012-02-24 12:00,24,125.36,125.36,125.34,125.35,346
20120301|2012-02-24 12:30,24,125.35,125.36,125.35,125.35,418
20120301|2012-02-24 13:00,24,125.35,125.37,125.34,125.37,183
20120301|2012-02-24 13:30,24,125.36,125.37,125.35,125.36,109
20120301|2012-02-24 14:00,24,125.36,125.36,125.35,125.35,2206
20120301|2012-02-24 14:30,24,125.35,125.37,125.34,125.34,319
20120301|2012-02-24 15:00,24,125.34,125.34,125.32,125.32,6
20120301|2012-02-27 01:00,27,125.37,125.38,125.31,125.34,5722
20120301|2012-02-27 01:30,27,125.35,125.37,125.26,125.27,6962
20120301|2012-02-27 02:00,27,125.27,125.36,125.26,125.34,18132
20120301|2012-02-27 02:30,27,125.33,125.43,125.33,125.41,19239
20120301|2012-02-27 03:00,27,125.41,125.42,125.35,125.35,12303
20120301|2012-02-27 03:30,27,125.35,125.39,125.34,125.38,8243
20120301|2012-02-27 04:00,27,125.38,125.43,125.36,125.42,15740
20120301|2012-02-27 04:30,27,125.42,125.53,125.42,125.53,25964
20120301|2012-02-27 05:00,27,125.53,125.55,125.48,125.5,13426
20120301|2012-02-27 05:30,27,125.51,125.53,125.48,125.52,11715
20120301|2012-02-27 06:00,27,125.52,125.53,125.48,125.5,12218
20120301|2012-02-27 06:30,27,125.5,125.52,125.46,125.49,8954
20120301|2012-02-27 07:00,27,125.49,125.52,125.46,125.5,11209
20120301|2012-02-27 07:30,27,125.5,125.54,125.49,125.52,20440
20120301|2012-02-27 08:00,27,125.52,125.74,125.5,125.73,40703
20120301|2012-02-27 08:30,27,125.73,125.73,125.62,125.63,28457
20120301|2012-02-27 09:00,27,125.63,125.63,125.58,125.62,14939
20120301|2012-02-27 09:30,27,125.62,125.66,125.61,125.66,13104
20120301|2012-02-27 10:00,27,125.65,125.69,125.64,125.66,15570
20120301|2012-02-27 10:30,27,125.66,125.67,125.61,125.64,7007
20120301|2012-02-27 11:00,27,125.64,125.69,125.64,125.69,2210
20120301|2012-02-27 11:30,27,125.68,125.68,125.6,125.61,2331
20120301|2012-02-27 12:00,27,125.6,125.63,125.6,125.63,707
20120301|2012-02-27 12:30,27,125.62,125.65,125.62,125.65,691
20120301|2012-02-27 13:00,27,125.65,125.68,125.65,125.68,324
20120301|2012-02-27 13:30,27,125.68,125.68,125.65,125.66,455
20120301|2012-02-27 14:00,27,125.66,125.68,125.65,125.67,405
20120301|2012-02-27 14:30,27,125.67,125.68,125.65,125.66,677
20120301|2012-02-28 01:00,28,125.63,125.68,125.6,125.65,6463
20120301|2012-02-28 01:30,28,125.65,125.68,125.6,125.62,6448
20120301|2012-02-28 02:00,28,125.61,125.63,125.58,125.62,13813
20120301|2012-02-28 02:30,28,125.62,125.63,125.56,125.59,16212
20120301|2012-02-28 03:00,28,125.59,125.64,125.58,125.6,16876
20120301|2012-02-28 03:30,28,125.6,125.6,125.54,125.56,18505
20120301|2012-02-28 04:00,28,125.57,125.67,125.56,125.66,20570
20120301|2012-02-28 04:30,28,125.66,125.67,125.6,125.61,15039
20120301|2012-02-28 05:00,28,125.61,125.63,125.58,125.6,11757
20120301|2012-02-28 05:30,28,125.6,125.68,125.59,125.67,11832
20120301|2012-02-28 06:00,28,125.67,125.69,125.62,125.65,12082
20120301|2012-02-28 06:30,28,125.65,125.69,125.62,125.67,13042
20120301|2012-02-28 07:00,28,125.68,125.7,125.66,125.68,10968
20120301|2012-02-28 07:30,28,125.68,125.72,125.66,125.69,18304
20120301|2012-02-28 08:00,28,125.69,125.75,125.68,125.69,17690
20120301|2012-02-28 08:30,28,125.69,125.72,125.66,125.67,14008
20120301|2012-02-28 09:00,28,125.66,125.75,125.61,125.74,25790
20120301|2012-02-28 09:30,28,125.73,125.78,125.7,125.72,18762
20120301|2012-02-28 10:00,28,125.72,125.74,125.69,125.7,16187
20120301|2012-02-28 10:30,28,125.71,125.73,125.69,125.72,9868
20120301|2012-02-28 11:00,28,125.72,125.74,125.71,125.72,1885
20120301|2012-02-28 11:30,28,125.73,125.74,125.72,125.74,972
20120301|2012-02-28 12:00,28,125.73,125.75,125.73,125.74,465
20120301|2012-02-28 12:30,28,125.75,125.76,125.75,125.76,260
20120301|2012-02-28 13:00,28,125.76,125.76,125.73,125.74,111
20120301|2012-02-28 13:30,28,125.74,125.74,125.72,125.72,464
20120301|2012-02-28 14:00,28,125.72,125.72,125.7,125.7,72
20120301|2012-02-28 14:30,28,125.71,125.71,125.68,125.69,288
20120301|2012-02-28 15:00,28,125.69,125.69,125.69,125.69,7
20120301|2012-02-29 01:00,29,125.69,125.69,125.63,125.65,4083
20120301|2012-02-29 01:30,29,125.65,125.66,125.61,125.63,6706
20120301|2012-02-29 02:00,29,125.63,125.66,125.54,125.58,23103
20120301|2012-02-29 02:30,29,125.57,125.61,125.55,125.59,14278
20120301|2012-02-29 03:00,29,125.59,125.61,125.55,125.56,12060
20120301|2012-02-29 03:30,29,125.56,125.6,125.51,125.53,15325
20120301|2012-02-29 04:00,29,125.54,125.59,125.47,125.48,31155
20120301|2012-02-29 04:30,29,125.48,125.61,125.44,125.59,36390
20120301|2012-02-29 05:00,29,125.59,125.66,125.57,125.62,19146
20120301|2012-02-29 05:30,29,125.62,125.69,125.62,125.64,13336
20120301|2012-02-29 06:00,29,125.64,125.69,125.61,125.69,15178
20120301|2012-02-29 06:30,29,125.69,125.73,125.68,125.72,14688
20120301|2012-02-29 07:00,29,125.72,125.75,125.66,125.67,16531
20120301|2012-02-29 07:30,29,125.67,125.7,125.65,125.69,11633
20120301|2012-02-29 08:00,29,125.69,125.7,125.63,125.65,13219
20120301|2012-02-29 08:30,29,125.65,125.66,125.54,125.56,19850
20120301|2012-02-29 09:00,29,125.57,125.57,125.44,125.49,30866
20120301|2012-02-29 09:30,29,125.49,125.56,125.49,125.53,19832
20120301|2012-02-29 10:00,29,125.53,125.63,125.53,125.61,44596
20120301|2012-02-29 10:30,29,125.61,125.62,125.54,125.56,9832
20120301|2012-02-29 11:00,29,125.55,125.58,125.55,125.56,4201
20120301|2012-02-29 11:30,29,125.57,125.61,125.57,125.59,2777
20120301|2012-02-29 12:00,29,125.59,125.6,125.56,125.57,794
20120301|2012-02-29 12:30,29,125.57,125.59,125.54,125.56,1854
20120301|2012-02-29 13:00,29,125.56,125.57,125.55,125.55,506
20120301|2012-02-29 13:30,29,125.55,125.58,125.55,125.58,1255
20120301|2012-02-29 14:00,29,125.58,125.59,125.56,125.58,321
20120301|2012-02-29 14:30,29,125.59,125.59,125.56,125.57,583
20120301|2012-02-29 15:00,29,125.57,125.57,125.57,125.57,13
20120301|2012-03-01 01:00,1,125.58,125.58,125.5,125.55,6167
20120301|2012-03-01 01:30,1,125.55,125.61,125.52,125.58,7298
20120301|2012-03-01 02:00,1,125.59,125.69,125.58,125.62,19601
20120301|2012-03-01 02:30,1,125.62,125.64,125.58,125.59,8252
20120301|2012-03-01 03:00,1,125.59,125.61,125.53,125.55,12743
20120301|2012-03-01 03:30,1,125.54,125.54,125.43,125.45,27023
20120301|2012-03-01 04:00,1,125.46,125.5,125.44,125.46,23995
20120301|2012-03-01 04:30,1,125.46,125.51,125.45,125.47,13657
20120301|2012-03-01 05:00,1,125.48,125.48,125.42,125.44,12172
20120301|2012-03-01 05:30,1,125.44,125.47,125.35,125.38,18659
20120301|2012-03-01 06:00,1,125.38,125.39,125.33,125.39,22537
20120301|2012-03-01 06:30,1,125.38,125.44,125.37,125.41,20197
20120301|2012-03-01 07:00,1,125.41,125.44,125.36,125.39,14103
20120301|2012-03-01 07:30,1,125.39,125.42,125.27,125.31,24126
20120301|2012-03-01 08:00,1,125.31,125.32,125.24,125.26,24676
20120301|2012-03-01 08:30,1,125.25,125.27,125.22,125.26,19881
20120301|2012-03-01 09:00,1,125.28,125.34,125.27,125.32,23329
20120301|2012-03-01 09:30,1,125.33,125.4,125.31,125.36,21862
20120301|2012-03-01 10:00,1,125.36,125.37,125.29,125.31,25611
20120301|2012-03-01 10:30,1,125.3,125.34,125.3,125.33,9921
20120301|2012-03-01 11:00,1,125.34,125.35,125.33,125.35,1292
20120301|2012-03-01 11:30,1,125.36,125.39,125.34,125.34,2582
20120301|2012-03-01 12:00,1,125.34,125.36,125.31,125.32,617
20120301|2012-03-01 12:30,1,125.32,125.34,125.32,125.34,206
20120301|2012-03-01 13:00,1,125.35,125.37,125.34,125.35,906
20120301|2012-03-01 13:30,1,125.35,125.38,125.35,125.37,417
20120301|2012-03-01 14:00,1,125.37,125.39,125.36,125.39,289
20120301|2012-03-01 14:30,1,125.39,125.4,125.36,125.36,387
20120301|2012-03-01 15:00,1,125.36,125.36,125.36,125.36,5
20120301|2012-03-02 01:00,2,125.43,125.48,125.41,125.44,5920
20120301|2012-03-02 01:30,2,125.44,125.47,125.42,125.46,3324
20120301|2012-03-02 02:00,2,125.47,125.5,125.39,125.45,14804
20120301|2012-03-02 02:30,2,125.45,125.55,125.45,125.52,19102
20120301|2012-03-02 03:00,2,125.52,125.53,125.46,125.51,16396
20120301|2012-03-02 03:30,2,125.51,125.52,125.48,125.5,13442
20120301|2012-03-02 04:00,2,125.5,125.52,125.47,125.51,12547
20120301|2012-03-02 04:30,2,125.5,125.52,125.48,125.51,11133
20120301|2012-03-02 05:00,2,125.51,125.54,125.5,125.53,8606
20120301|2012-03-02 05:30,2,125.52,125.55,125.48,125.53,9883
20120301|2012-03-02 06:00,2,125.53,125.62,125.53,125.58,16979
20120301|2012-03-02 06:30,2,125.58,125.63,125.56,125.58,16307
20120301|2012-03-02 07:00,2,125.58,125.63,125.58,125.62,18748
20120301|2012-03-02 07:30,2,125.62,125.63,125.56,125.56,11408
20120301|2012-03-02 08:00,2,125.56,125.6,125.55,125.56,5649
20120301|2012-03-02 08:30,2,125.56,125.74,125.56,125.71,39623
20120301|2012-03-02 09:00,2,125.71,125.77,125.68,125.7,23649
20120301|2012-03-02 09:30,2,125.7,125.72,125.63,125.69,14759
20120301|2012-03-02 10:00,2,125.68,125.76,125.67,125.74,11825
20120301|2012-03-02 10:30,2,125.73,125.8,125.72,125.76,9000
20120301|2012-03-02 11:00,2,125.76,125.76,125.7,125.7,3254
20120301|2012-03-02 11:30,2,125.71,125.71,125.67,125.7,1508
20120301|2012-03-02 12:00,2,125.7,125.74,125.69,125.74,716
20120301|2012-03-02 12:30,2,125.73,125.74,125.71,125.71,687
20120301|2012-03-02 13:00,2,125.71,125.72,125.69,125.7,260
20120301|2012-03-02 13:30,2,125.7,125.71,125.68,125.69,359
20120301|2012-03-02 14:00,2,125.69,125.7,125.69,125.7,47
20120301|2012-03-02 14:30,2,125.7,125.71,125.68,125.7,394
20120301|2012-03-02 15:00,2,125.7,125.7,125.69,125.69,5
20120301|2012-03-05 01:00,5,125.71,125.73,125.65,125.69,9834
20120301|2012-03-05 01:30,5,125.69,125.71,125.67,125.7,4453
20120301|2012-03-05 02:00,5,125.7,125.72,125.64,125.67,11621
20120301|2012-03-05 02:30,5,125.67,125.68,125.61,125.64,14271
20120301|2012-03-05 03:00,5,125.65,125.81,125.65,125.79,27074
20120301|2012-03-05 03:30,5,125.78,125.79,125.72,125.79,15518
20120301|2012-03-05 04:00,5,125.78,125.78,125.61,125.61,28079
20120301|2012-03-05 04:30,5,125.61,125.67,125.59,125.67,17960
20120301|2012-03-05 05:00,5,125.67,125.67,125.63,125.65,8531
20120301|2012-03-05 05:30,5,125.66,125.67,125.62,125.66,8474
20120301|2012-03-05 06:00,5,125.65,125.66,125.62,125.63,6325
20120301|2012-03-05 06:30,5,125.64,125.66,125.63,125.65,5709
20120301|2012-03-05 07:00,5,125.65,125.65,125.58,125.59,9662
20120301|2012-03-05 07:30,5,125.59,125.64,125.58,125.61,9586
20120301|2012-03-05 08:00,5,125.61,125.63,125.58,125.61,8118
20120301|2012-03-05 08:30,5,125.62,125.67,125.61,125.66,10969
20120301|2012-03-05 09:00,5,125.65,125.71,125.63,125.66,16108
20120301|2012-03-05 09:30,5,125.66,125.67,125.52,125.53,21234
20120301|2012-03-05 10:00,5,125.53,125.58,125.51,125.54,17249
20120301|2012-03-05 10:30,5,125.54,125.58,125.51,125.53,8494
20120301|2012-03-05 11:00,5,125.53,125.56,125.52,125.55,1526
20120301|2012-03-05 11:30,5,125.55,125.6,125.55,125.57,2776
20120301|2012-03-05 12:00,5,125.57,125.59,125.57,125.58,1093
20120301|2012-03-05 12:30,5,125.58,125.61,125.57,125.61,581
20120301|2012-03-05 13:00,5,125.61,125.62,125.58,125.58,485
20120301|2012-03-05 13:30,5,125.57,125.6,125.56,125.56,468
20120301|2012-03-05 14:00,5,125.56,125.56,125.54,125.56,805
20120301|2012-03-05 14:30,5,125.56,125.56,125.54,125.55,176
20120301|2012-03-05 15:00,5,125.54,125.54,125.54,125.54,25
20120301|2012-03-06 01:00,6,125.6,125.62,125.58,125.62,4261
20120301|2012-03-06 01:30,6,125.61,125.65,125.6,125.64,3989
20120301|2012-03-06 02:00,6,125.65,125.72,125.64,125.7,15440
20120301|2012-03-06 02:30,6,125.7,125.71,125.66,125.7,11431
20120301|2012-03-06 03:00,6,125.7,125.74,125.68,125.73,15744
20120301|2012-03-06 03:30,6,125.73,125.78,125.73,125.74,17022
20120301|2012-03-06 04:00,6,125.73,125.8,125.7,125.78,17861
20120301|2012-03-06 04:30,6,125.78,125.79,125.75,125.78,14234
20120301|2012-03-06 05:00,6,125.79,125.8,125.77,125.78,13764
20120301|2012-03-06 05:30,6,125.77,125.8,125.75,125.79,13905
20120301|2012-03-06 06:00,6,125.79,125.82,125.76,125.76,10781
20120301|2012-03-06 06:30,6,125.77,125.8,125.73,125.76,22582
20120301|2012-03-06 07:00,6,125.77,125.77,125.68,125.72,24747
20120301|2012-03-06 07:30,6,125.72,125.77,125.69,125.74,17450
20120301|2012-03-06 08:00,6,125.74,125.81,125.74,125.76,15472
20120301|2012-03-06 08:30,6,125.77,125.81,125.75,125.79,18641
20120301|2012-03-06 09:00,6,125.79,125.84,125.78,125.81,22803
20120301|2012-03-06 09:30,6,125.81,125.83,125.78,125.81,15805
20120301|2012-03-06 10:00,6,125.81,125.82,125.76,125.77,17085
20120301|2012-03-06 10:30,6,125.77,125.8,125.76,125.78,6023
20120301|2012-03-06 11:00,6,125.77,125.81,125.76,125.79,1729
20120301|2012-03-06 11:30,6,125.79,125.79,125.75,125.77,1330
20120301|2012-03-06 12:00,6,125.76,125.78,125.76,125.77,417
20120301|2012-03-06 12:30,6,125.77,125.78,125.76,125.77,90
20120301|2012-03-06 13:00,6,125.76,125.77,125.76,125.77,412
20120301|2012-03-06 13:30,6,125.78,125.81,125.78,125.8,555
20120301|2012-03-06 14:00,6,125.79,125.81,125.79,125.8,319
20120301|2012-03-06 14:30,6,125.8,125.81,125.79,125.8,744
20120301|2012-03-06 15:00,6,125.77,125.77,125.77,125.77,5
20120301|2012-03-07 01:00,7,125.74,125.77,125.73,125.77,5518
20120301|2012-03-07 01:30,7,125.77,125.78,125.71,125.73,4252
20120301|2012-03-07 02:00,7,125.74,125.79,125.71,125.77,5234
20120301|2012-03-07 02:30,7,125.77,125.81,125.75,125.77,6290
20120301|2012-03-07 03:00,7,125.76,125.77,125.71,125.73,5408
20120301|2012-03-07 03:30,7,125.73,125.78,125.72,125.73,5149
20120301|2012-03-07 04:00,7,125.73,125.74,125.67,125.67,11768
20120301|2012-03-07 04:30,7,125.67,125.75,125.67,125.71,7027
20120301|2012-03-07 05:00,7,125.72,125.75,125.72,125.73,5821
20120301|2012-03-07 05:30,7,125.73,125.74,125.72,125.74,1874
20120301|2012-03-07 06:00,7,125.74,125.78,125.73,125.78,2335
20120301|2012-03-07 06:30,7,125.78,125.8,125.77,125.79,2403
20120301|2012-03-07 07:00,7,125.79,125.81,125.79,125.8,1669
20120301|2012-03-07 07:30,7,125.79,125.81,125.78,125.8,5425
20120301|2012-03-07 08:00,7,125.8,125.85,125.8,125.84,6733
20120301|2012-03-07 08:30,7,125.85,125.91,125.84,125.85,6175
20120301|2012-03-07 09:00,7,125.84,125.87,125.84,125.86,1341
20120301|2012-03-07 09:30,7,125.85,125.89,125.83,125.86,3738
20120301|2012-03-07 10:00,7,125.85,125.86,125.77,125.79,1327
20120301|2012-03-07 10:30,7,125.79,125.86,125.79,125.84,1589
20120301|2012-03-07 11:00,7,125.85,125.86,125.83,125.83,843
20120301|2012-03-07 11:30,7,125.82,125.84,125.82,125.83,1053
20120301|2012-03-07 12:00,7,125.85,125.85,125.82,125.84,64
20120301|2012-03-07 12:30,7,125.84,125.85,125.83,125.85,51
20120301|2012-03-07 13:00,7,125.83,125.84,125.82,125.84,33
20120301|2012-03-07 13:30,7,125.83,125.83,125.81,125.81,42
20120301|2012-03-07 14:00,7,125.82,125.83,125.82,125.82,5
20120301|2012-03-07 14:30,7,125.82,125.82,125.79,125.81,60
20120301|2012-03-07 15:00,7,125.79,125.79,125.79,125.79,11
20120301|2012-03-07 17:00,7,125.79,125.79,125.79,125.79,11
20120301|2012-03-08 01:00,8,125.77,125.8,125.75,125.77,870
20120301|2012-03-08 01:30,8,125.78,125.81,125.78,125.79,177
20120301|2012-03-08 02:00,8,125.78,125.82,125.78,125.8,1126
20120301|2012-03-08 02:30,8,125.79,125.79,125.74,125.76,358
20120301|2012-03-08 03:00,8,125.78,125.78,125.71,125.71,264
20120301|2012-03-08 03:30,8,125.71,125.75,125.68,125.75,107
20120301|2012-03-08 04:00,8,125.75,125.75,125.75,125.75,1
20120301|2012-03-08 04:30,8,125.75,125.75,125.75,125.75,1
20120301|2012-03-08 05:00,8,125.74,125.77,125.73,125.73,211
20120301|2012-03-08 20:30,9,125.73,125.73,125.73,125.73,60
20120601|2012-01-17 07:30,17,124.05,124.05,124.05,124.05,3
20120601|2012-01-18 13:00,18,124.05,124.05,124.05,124.05,3
20120601|2012-01-19 19:30,20,124.05,124.05,124.05,124.05,6
20120601|2012-01-20 13:30,20,124.05,124.05,124.05,124.05,3
20120601|2012-01-20 16:30,20,124.05,124.05,124.05,124.05,6
20120601|2012-01-23 05:30,23,122.99,122.99,122.99,122.99,2
20120601|2012-01-23 09:00,23,122.94,122.94,122.94,122.94,4
20120601|2012-01-23 13:30,23,122.94,122.94,122.94,122.94,4
20120601|2012-01-24 01:00,24,123.01,123.01,123.01,123.01,2
20120601|2012-01-24 09:00,24,122.9,122.9,122.9,122.9,1
20120601|2012-01-25 01:30,25,122.82,122.83,122.81,122.83,4
20120601|2012-01-25 02:00,25,122.8,122.8,122.8,122.8,2
20120601|2012-01-25 04:30,25,123,123,123,123,1
20120601|2012-01-25 09:30,25,123.09,123.09,123.09,123.09,1
20120601|2012-01-30 07:30,30,123.93,123.93,123.88,123.88,25
20120601|2012-01-30 09:30,30,123.88,123.89,123.88,123.89,16
20120601|2012-01-30 10:00,30,123.85,123.85,123.85,123.85,1
20120601|2012-01-30 12:00,30,123.85,123.85,123.85,123.85,1
20120601|2012-02-02 06:30,2,123.98,123.98,123.97,123.97,3
20120601|2012-02-02 08:30,2,123.82,123.82,123.81,123.81,2
20120601|2012-02-02 09:30,2,123.65,123.65,123.65,123.65,1
20120601|2012-02-02 11:00,2,123.76,123.76,123.76,123.76,1
20120601|2012-02-02 14:30,2,123.75,123.75,123.75,123.75,1
20120601|2012-02-03 01:30,3,123.75,123.75,123.75,123.75,1
20120601|2012-02-03 06:00,3,123.76,123.76,123.76,123.76,2
20120601|2012-02-03 07:30,3,123.56,123.56,123.56,123.56,1
20120601|2012-02-03 08:30,3,123.3,123.3,123.3,123.3,1
20120601|2012-02-03 09:00,3,123.25,123.25,123.25,123.25,1
20120601|2012-02-03 10:00,3,123.41,123.41,123.41,123.41,1
20120601|2012-02-06 01:00,6,123.51,123.51,123.51,123.51,2
20120601|2012-02-06 02:30,6,123.75,123.75,123.75,123.75,1
20120601|2012-02-06 04:00,6,123.66,123.66,123.66,123.66,1
20120601|2012-02-06 05:30,6,123.67,123.67,123.67,123.67,4
20120601|2012-02-06 07:00,6,123.68,123.68,123.68,123.68,1
20120601|2012-02-06 07:30,6,123.7,123.7,123.7,123.7,2
20120601|2012-02-06 13:30,6,123.7,123.7,123.7,123.7,1
20120601|2012-02-07 03:30,7,123.7,123.7,123.7,123.7,1
20120601|2012-02-07 04:30,7,123.7,123.7,123.7,123.7,1
20120601|2012-02-07 05:30,7,123.7,123.7,123.7,123.7,1
20120601|2012-02-07 06:30,7,123.7,123.7,123.7,123.7,1
20120601|2012-02-07 08:00,7,123.45,123.45,123.45,123.45,1000
20120601|2012-02-07 09:00,7,123.36,123.36,123.31,123.34,1001
20120601|2012-02-07 09:30,7,123.34,123.34,123.34,123.34,500
20120601|2012-02-07 10:00,7,123.25,123.25,123.21,123.21,3
20120601|2012-02-07 10:30,7,123.23,123.23,123.23,123.23,1
20120601|2012-02-07 11:00,7,123.22,123.22,123.22,123.22,1
20120601|2012-02-07 12:00,7,123.22,123.22,123.22,123.22,1
20120601|2012-02-08 01:00,8,123.02,123.02,123.02,123.02,2
20120601|2012-02-08 02:30,8,123.12,123.12,123.12,123.12,1
20120601|2012-02-08 03:30,8,123.12,123.12,123.12,123.12,1
20120601|2012-02-08 10:00,8,123.12,123.12,123.12,123.12,2
20120601|2012-02-08 12:30,8,123.12,123.12,123.12,123.12,1
20120601|2012-02-08 14:30,8,123.12,123.12,123.12,123.12,1
20120601|2012-02-09 01:00,9,123.12,123.12,123.12,123.12,1
20120601|2012-02-09 02:00,9,123.12,123.12,123.12,123.12,1
20120601|2012-02-09 04:30,9,123.12,123.15,123.12,123.15,3
20120601|2012-02-09 06:00,9,123.15,123.15,123.15,123.15,1
20120601|2012-02-09 07:30,9,123.15,123.15,123.15,123.15,2
20120601|2012-02-09 08:00,9,123.15,123.15,122.9,122.9,3
20120601|2012-02-09 09:00,9,122.9,122.9,122.9,122.9,1
20120601|2012-02-09 09:30,9,122.9,122.9,122.9,122.9,1
20120601|2012-02-09 10:00,9,122.9,122.9,122.9,122.9,2
20120601|2012-02-09 11:30,9,122.89,122.89,122.89,122.89,1
20120601|2012-02-09 12:00,9,122.89,122.89,122.89,122.89,1
20120601|2012-02-09 12:30,9,122.89,122.89,122.89,122.89,2
20120601|2012-02-09 18:30,10,122.89,122.89,122.89,122.89,1
20120601|2012-02-09 21:00,10,122.89,122.89,122.89,122.89,2
20120601|2012-02-10 01:00,10,123.01,123.01,123.01,123.01,3
20120601|2012-02-10 02:30,10,123.01,123.01,123.01,123.01,1
20120601|2012-02-10 03:00,10,123.01,123.03,123.01,123.03,2
20120601|2012-02-10 05:30,10,123.03,123.17,123.03,123.17,41
20120601|2012-02-10 06:00,10,123.36,123.36,123.36,123.36,1
20120601|2012-02-10 06:30,10,123.36,123.36,123.36,123.36,1
20120601|2012-02-10 07:00,10,123.36,123.36,123.36,123.36,10
20120601|2012-02-10 07:30,10,123.36,123.36,123.36,123.36,10
20120601|2012-02-10 08:00,10,123.41,123.41,123.41,123.41,5
20120601|2012-02-10 08:30,10,123.41,123.41,123.41,123.41,10
20120601|2012-02-10 09:00,10,123.36,123.36,123.36,123.36,1
20120601|2012-02-10 10:00,10,123.36,123.36,123.36,123.36,1
20120601|2012-02-10 10:30,10,123.4,123.45,123.4,123.45,100
20120601|2012-02-10 11:00,10,123.45,123.45,123.45,123.45,5
20120601|2012-02-10 11:30,10,123.45,123.45,123.45,123.45,5
20120601|2012-02-10 12:00,10,123.46,123.46,123.46,123.46,2
20120601|2012-02-10 13:00,10,123.46,123.46,123.46,123.46,1
20120601|2012-02-13 02:00,13,123.16,123.16,123.16,123.16,2
20120601|2012-02-13 02:30,13,123.1,123.1,123.1,123.1,2
20120601|2012-02-13 03:00,13,123.1,123.1,123.1,123.1,1
20120601|2012-02-13 04:00,13,123.15,123.15,123.15,123.15,2
20120601|2012-02-13 06:30,13,123.15,123.15,123.15,123.15,2
20120601|2012-02-13 07:00,13,123.15,123.15,123.15,123.15,2
20120601|2012-02-13 07:30,13,123.15,123.15,123.15,123.15,2
20120601|2012-02-13 08:00,13,123.15,123.15,123.15,123.15,2
20120601|2012-02-13 09:00,13,123.3,123.34,123.3,123.34,3
20120601|2012-02-13 09:30,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 10:00,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 10:30,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 11:00,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 13:00,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 16:00,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-13 16:30,13,123.39,123.39,123.39,123.39,10
20120601|2012-02-13 17:00,13,123.39,123.39,123.39,123.39,5
20120601|2012-02-14 01:00,14,123.39,123.39,123.39,123.39,5
20120601|2012-02-14 02:00,14,123.39,123.39,123.39,123.39,5
20120601|2012-02-14 02:30,14,123.27,123.27,123.27,123.27,2
20120601|2012-02-14 03:00,14,123.27,123.27,123.27,123.27,2
20120601|2012-02-14 04:00,14,123.27,123.27,123.27,123.27,1
20120601|2012-02-14 04:30,14,123.27,123.27,123.27,123.27,1
20120601|2012-02-14 06:00,14,123.27,123.27,123.27,123.27,1
20120601|2012-02-14 06:30,14,123.27,123.27,123.27,123.27,1
20120601|2012-02-14 07:00,14,123.27,123.27,123.27,123.27,2
20120601|2012-02-14 07:30,14,123.46,123.46,123.46,123.46,1
20120601|2012-02-14 09:00,14,123.46,123.46,123.46,123.46,1
20120601|2012-02-14 09:30,14,123.46,123.46,123.46,123.46,2
20120601|2012-02-14 11:00,14,123.46,123.46,123.46,123.46,1
20120601|2012-02-14 12:00,14,123.46,123.46,123.46,123.46,1
20120601|2012-02-14 13:30,14,123.46,123.46,123.46,123.46,1
20120601|2012-02-15 01:00,15,123.46,123.46,123.46,123.46,1
20120601|2012-02-15 03:30,15,123.46,123.46,123.46,123.46,1
20120601|2012-02-15 04:00,15,123.46,123.46,123.27,123.27,3
20120601|2012-02-15 04:30,15,123.46,123.46,123.46,123.46,1
20120601|2012-02-15 05:00,15,123.46,123.46,123.44,123.44,28
20120601|2012-02-15 07:30,15,123.72,123.72,123.62,123.62,4
20120601|2012-02-15 08:00,15,123.65,123.65,123.65,123.65,2
20120601|2012-02-15 08:30,15,123.65,123.65,123.65,123.65,1
20120601|2012-02-15 10:00,15,123.68,123.68,123.68,123.68,1
20120601|2012-02-15 10:30,15,123.68,123.68,123.68,123.68,1
20120601|2012-02-15 12:00,15,123.75,123.75,123.75,123.75,20
20120601|2012-02-15 14:30,15,123.7,123.7,123.7,123.7,20
20120601|2012-02-16 01:00,16,123.7,123.7,123.7,123.7,20
20120601|2012-02-16 03:00,16,123.7,123.7,123.7,123.7,20
20120601|2012-02-16 04:00,16,123.7,123.7,123.7,123.7,20
20120601|2012-02-16 04:30,16,123.89,123.89,123.89,123.89,10
20120601|2012-02-16 06:30,16,123.89,123.89,123.89,123.89,5
20120601|2012-02-16 07:00,16,123.85,123.85,123.85,123.85,2
20120601|2012-02-16 07:30,16,123.78,123.78,123.78,123.78,10
20120601|2012-02-16 08:00,16,123.75,123.75,123.75,123.75,1
20120601|2012-02-16 08:30,16,123.75,123.75,123.68,123.68,3
20120601|2012-02-16 09:00,16,123.61,123.61,123.61,123.61,5
20120601|2012-02-16 09:30,16,123.55,123.55,123.55,123.55,4
20120601|2012-02-16 11:00,16,123.55,123.55,123.55,123.55,6
20120601|2012-02-16 11:30,16,123.55,123.55,123.55,123.55,4
20120601|2012-02-16 14:00,16,123.55,123.55,123.55,123.55,2
20120601|2012-02-16 15:00,16,123.55,123.55,123.55,123.55,2
20120601|2012-02-17 01:00,17,123.55,123.55,123.55,123.55,2
20120601|2012-02-17 01:30,17,123.55,123.55,123.55,123.55,2
20120601|2012-02-17 02:30,17,123.57,123.57,123.57,123.57,6
20120601|2012-02-17 05:00,17,123.57,123.57,123.57,123.57,3
20120601|2012-02-17 05:30,17,123.57,123.57,123.57,123.57,3
20120601|2012-02-17 06:00,17,123.54,123.54,123.54,123.54,1
20120601|2012-02-17 07:30,17,123.38,123.38,123.38,123.38,12
20120601|2012-02-17 08:00,17,123.33,123.33,123.33,123.33,2
20120601|2012-02-17 08:30,17,123.33,123.33,123.33,123.33,1
20120601|2012-02-17 09:00,17,123.38,123.38,123.38,123.38,1
20120601|2012-02-17 10:30,17,123.38,123.38,123.38,123.38,1
20120601|2012-02-17 11:00,17,123.38,123.38,123.38,123.38,1
20120601|2012-02-17 11:30,17,123.38,123.38,123.33,123.33,2
20120601|2012-02-17 12:30,17,123.33,123.33,123.33,123.33,1
20120601|2012-02-17 16:30,17,123.33,123.33,123.33,123.33,2
20120601|2012-02-20 04:30,20,123.26,123.26,123.26,123.26,3
20120601|2012-02-20 05:00,20,123.26,123.26,123.24,123.24,3
20120601|2012-02-20 05:30,20,123.18,123.18,123.18,123.18,10
20120601|2012-02-20 06:00,20,123.22,123.22,123.22,123.22,2
20120601|2012-02-20 06:30,20,123.22,123.22,123.22,123.22,2
20120601|2012-02-20 08:00,20,123.22,123.22,123.22,123.22,1
20120601|2012-02-20 08:30,20,123.22,123.22,123.22,123.22,1
20120601|2012-02-20 09:00,20,123.3,123.3,123.3,123.3,15
20120601|2012-02-20 09:30,20,123.2,123.2,123.2,123.2,2
20120601|2012-02-20 10:00,20,123.2,123.2,123.2,123.2,1
20120601|2012-02-20 10:30,20,123.2,123.2,123.2,123.2,1
20120601|2012-02-20 11:30,20,123.2,123.2,123.2,123.2,1
20120601|2012-02-21 01:00,21,123.15,123.15,123.15,123.15,10
20120601|2012-02-21 02:00,21,123.25,123.25,123.25,123.25,5
20120601|2012-02-21 03:00,21,123.18,123.18,123.18,123.18,5
20120601|2012-02-21 03:30,21,123.18,123.18,123.18,123.18,10
20120601|2012-02-21 04:30,21,123.18,123.18,123.18,123.18,15
20120601|2012-02-21 05:00,21,123.23,123.25,123.23,123.25,11
20120601|2012-02-21 05:30,21,123.3,123.3,123.3,123.3,2
20120601|2012-02-21 06:00,21,123.33,123.33,123.33,123.33,1
20120601|2012-02-21 06:30,21,123.33,123.33,123.33,123.33,2
20120601|2012-02-21 07:00,21,123.35,123.41,123.35,123.41,11
20120601|2012-02-21 08:00,21,123.41,123.41,123.41,123.41,1
20120601|2012-02-21 08:30,21,123.3,123.3,123.3,123.3,5
20120601|2012-02-21 09:00,21,123.3,123.3,123.3,123.3,1
20120601|2012-02-21 10:00,21,123.25,123.25,123.25,123.25,1
20120601|2012-02-21 11:00,21,123.25,123.25,123.25,123.25,1
20120601|2012-02-21 11:30,21,123.19,123.19,123.19,123.19,3
20120601|2012-02-21 12:00,21,123.19,123.19,123.19,123.19,1
20120601|2012-02-21 12:30,21,123.18,123.18,123.18,123.18,1
20120601|2012-02-21 13:30,21,123.18,123.18,123.18,123.18,1
20120601|2012-02-21 15:30,21,123.24,123.24,123.24,123.24,1
20120601|2012-02-22 01:00,22,123.24,123.24,123.24,123.24,1
20120601|2012-02-22 01:30,22,123.24,123.24,123.24,123.24,1
20120601|2012-02-22 02:30,22,123.19,123.19,123.19,123.19,3
20120601|2012-02-22 03:00,22,123.19,123.19,123.19,123.19,2
20120601|2012-02-22 03:30,22,123.39,123.41,123.39,123.41,10
20120601|2012-02-22 05:00,22,123.41,123.41,123.36,123.36,4
20120601|2012-02-22 05:30,22,123.37,123.39,123.37,123.39,23
20120601|2012-02-22 06:00,22,123.39,123.39,123.33,123.36,31
20120601|2012-02-22 06:30,22,123.38,123.38,123.38,123.38,2
20120601|2012-02-22 07:00,22,123.38,123.38,123.38,123.38,1
20120601|2012-02-22 08:00,22,123.38,123.39,123.36,123.39,25
20120601|2012-02-22 08:30,22,123.43,123.43,123.43,123.43,2
20120601|2012-02-22 09:00,22,123.5,123.5,123.47,123.47,12
20120601|2012-02-22 09:30,22,123.47,123.47,123.47,123.47,5
20120601|2012-02-22 10:00,22,123.47,123.47,123.47,123.47,3
20120601|2012-02-22 10:30,22,123.6,123.61,123.6,123.61,11
20120601|2012-02-22 11:00,22,123.61,123.61,123.61,123.61,10
20120601|2012-02-22 11:30,22,123.61,123.61,123.61,123.61,5
20120601|2012-02-22 13:00,22,123.61,123.61,123.61,123.61,5
20120601|2012-02-23 01:00,23,123.61,123.61,123.61,123.61,5
20120601|2012-02-23 02:00,23,123.61,123.61,123.61,123.61,5
20120601|2012-02-23 02:30,23,123.51,123.53,123.51,123.53,124
20120601|2012-02-23 03:00,23,123.53,123.53,123.53,123.53,1
20120601|2012-02-23 03:30,23,123.45,123.45,123.43,123.43,224
20120601|2012-02-23 04:30,23,123.43,123.43,123.43,123.43,110
20120601|2012-02-23 05:00,23,123.51,123.51,123.5,123.5,3
20120601|2012-02-23 06:00,23,123.5,123.5,123.5,123.5,2
20120601|2012-02-23 06:30,23,123.5,123.5,123.5,123.5,1
20120601|2012-02-23 07:00,23,123.55,123.55,123.55,123.55,4
20120601|2012-02-23 07:30,23,123.55,123.56,123.55,123.56,3
20120601|2012-02-23 08:00,23,123.58,123.64,123.58,123.64,10
20120601|2012-02-23 08:30,23,123.69,123.69,123.69,123.69,10
20120601|2012-02-23 09:30,23,123.63,123.63,123.63,123.63,1
20120601|2012-02-23 10:30,23,123.63,123.63,123.63,123.63,1
20120601|2012-02-23 11:00,23,123.58,123.58,123.58,123.58,1
20120601|2012-02-23 11:30,23,123.58,123.58,123.58,123.58,1
20120601|2012-02-23 12:00,23,123.61,123.61,123.61,123.61,2
20120601|2012-02-23 12:30,23,123.61,123.61,123.61,123.61,1
20120601|2012-02-23 13:00,23,123.61,123.61,123.61,123.61,1
20120601|2012-02-23 13:30,23,123.66,123.67,123.66,123.67,3040
20120601|2012-02-23 14:30,23,123.66,123.66,123.66,123.66,2
20120601|2012-02-24 01:00,24,123.6,123.6,123.6,123.6,4
20120601|2012-02-24 01:30,24,123.6,123.62,123.57,123.62,526
20120601|2012-02-24 02:00,24,123.6,123.63,123.59,123.62,990
20120601|2012-02-24 02:30,24,123.61,123.61,123.61,123.61,9
20120601|2012-02-24 03:30,24,123.61,123.61,123.61,123.61,9
20120601|2012-02-24 04:00,24,123.61,123.61,123.61,123.61,9
20120601|2012-02-24 04:30,24,123.61,123.61,123.61,123.61,9
20120601|2012-02-24 05:00,24,123.61,123.61,123.61,123.61,9
20120601|2012-02-24 05:30,24,123.68,123.68,123.68,123.68,2
20120601|2012-02-24 06:00,24,123.66,123.66,123.66,123.66,8
20120601|2012-02-24 06:30,24,123.7,123.7,123.68,123.68,3190
20120601|2012-02-24 07:00,24,123.73,123.75,123.73,123.75,230
20120601|2012-02-24 07:30,24,123.73,123.73,123.73,123.73,2
20120601|2012-02-24 10:30,24,123.73,123.73,123.72,123.72,3
20120601|2012-02-24 11:00,24,123.72,123.73,123.72,123.73,1004
20120601|2012-02-24 11:30,24,123.73,123.73,123.73,123.73,1000
20120601|2012-02-24 12:00,24,123.73,123.73,123.73,123.73,1000
20120601|2012-02-24 13:00,24,123.73,123.73,123.73,123.73,1000
20120601|2012-02-24 13:30,24,123.73,123.73,123.73,123.73,1000
20120601|2012-02-24 14:00,24,123.75,123.75,123.74,123.74,2000
20120601|2012-02-24 15:30,24,123.74,123.74,123.74,123.74,1000
20120601|2012-02-27 01:00,27,123.71,123.76,123.71,123.74,208
20120601|2012-02-27 01:30,27,123.76,123.76,123.76,123.76,4
20120601|2012-02-27 02:00,27,123.73,123.75,123.73,123.75,173
20120601|2012-02-27 02:30,27,123.76,123.81,123.75,123.8,3102
20120601|2012-02-27 03:00,27,123.8,123.81,123.76,123.77,2446
20120601|2012-02-27 03:30,27,123.73,123.79,123.73,123.79,32
20120601|2012-02-27 04:00,27,123.79,123.82,123.77,123.82,18
20120601|2012-02-27 04:30,27,123.89,123.91,123.88,123.91,16
20120601|2012-02-27 05:00,27,123.91,123.94,123.89,123.91,18
20120601|2012-02-27 05:30,27,123.91,123.93,123.91,123.93,4
20120601|2012-02-27 06:00,27,123.92,123.92,123.89,123.89,17
20120601|2012-02-27 06:30,27,123.87,123.89,123.87,123.89,2
20120601|2012-02-27 07:00,27,123.88,123.91,123.87,123.91,5
20120601|2012-02-27 07:30,27,123.92,123.92,123.91,123.92,7
20120601|2012-02-27 08:00,27,123.92,124.11,123.91,124.11,640
20120601|2012-02-27 08:30,27,124.12,124.12,124.03,124.04,87
20120601|2012-02-27 09:00,27,124,124.01,123.99,124,131
20120601|2012-02-27 09:30,27,124.04,124.06,124.03,124.06,9
20120601|2012-02-27 10:00,27,124.05,124.08,124.05,124.05,35
20120601|2012-02-27 10:30,27,124.06,124.06,124.03,124.04,129
20120601|2012-02-27 11:00,27,124.07,124.07,124.06,124.07,53
20120601|2012-02-27 11:30,27,124.07,124.07,124,124,101
20120601|2012-02-27 12:00,27,124,124.02,124,124.02,49
20120601|2012-02-27 12:30,27,124.02,124.02,124.02,124.02,205
20120601|2012-02-27 13:00,27,124.02,124.02,124.02,124.02,97
20120601|2012-02-27 13:30,27,124.02,124.02,124.02,124.02,97
20120601|2012-02-27 14:00,27,124.08,124.08,124.06,124.06,13
20120601|2012-02-27 14:30,27,124.08,124.08,124.08,124.08,7
20120601|2012-02-28 01:00,28,124.06,124.06,124,124.06,1239
20120601|2012-02-28 01:30,28,124.06,124.06,124,124,949
20120601|2012-02-28 02:00,28,124,124.02,124,124,241
20120601|2012-02-28 02:30,28,124.02,124.02,123.96,123.97,703
20120601|2012-02-28 03:00,28,123.99,124.02,123.99,124.01,547
20120601|2012-02-28 03:30,28,124,124,123.95,123.95,11
20120601|2012-02-28 04:00,28,123.97,124.03,123.97,124.03,185
20120601|2012-02-28 04:30,28,124.03,124.03,123.99,123.99,604
20120601|2012-02-28 05:00,28,124,124.01,123.98,123.98,664
20120601|2012-02-28 05:30,28,123.98,124.06,123.98,124.06,84
20120601|2012-02-28 06:00,28,124.06,124.06,124.01,124.03,1681
20120601|2012-02-28 06:30,28,124.03,124.06,124.03,124.06,721
20120601|2012-02-28 07:00,28,124.06,124.06,124.06,124.06,3
20120601|2012-02-28 07:30,28,124.08,124.1,124.08,124.08,571
20120601|2012-02-28 08:00,28,124.12,124.12,124.08,124.08,1130
20120601|2012-02-28 08:30,28,124.09,124.09,124.08,124.08,541
20120601|2012-02-28 09:00,28,124.06,124.13,124.04,124.13,793
20120601|2012-02-28 09:30,28,124.12,124.17,124.12,124.13,597
20120601|2012-02-28 10:00,28,124.11,124.12,124.1,124.1,102
20120601|2012-02-28 10:30,28,124.1,124.1,124.1,124.1,6
20120601|2012-02-28 11:30,28,124.1,124.13,124.1,124.13,8
20120601|2012-02-28 12:00,28,124.13,124.13,124.13,124.13,3
20120601|2012-02-28 12:30,28,124.13,124.13,124.13,124.13,3
20120601|2012-02-28 13:00,28,124.13,124.13,124.13,124.13,7
20120601|2012-02-28 13:30,28,124.13,124.13,124.12,124.12,260
20120601|2012-02-28 14:00,28,124.11,124.11,124.11,124.11,6
20120601|2012-02-28 14:30,28,124.09,124.09,124.09,124.09,14
20120601|2012-02-29 01:00,29,124.05,124.05,124.02,124.02,32
20120601|2012-02-29 01:30,29,124.03,124.03,123.99,123.99,126
20120601|2012-02-29 02:00,29,123.99,123.99,123.91,123.94,485
20120601|2012-02-29 02:30,29,123.96,123.96,123.95,123.95,97
20120601|2012-02-29 03:00,29,123.98,123.99,123.96,123.96,2643
20120601|2012-02-29 03:30,29,123.96,123.97,123.91,123.91,56
20120601|2012-02-29 04:00,29,123.92,123.92,123.88,123.88,965
20120601|2012-02-29 04:30,29,123.86,123.97,123.85,123.97,1065
20120601|2012-02-29 05:00,29,123.97,124.02,123.97,124.02,294
20120601|2012-02-29 05:30,29,124.03,124.06,124.02,124.02,419
20120601|2012-02-29 06:00,29,124.01,124.05,124.01,124.05,37
20120601|2012-02-29 06:30,29,124.07,124.09,124.07,124.09,247
20120601|2012-02-29 07:00,29,124.1,124.13,124.04,124.06,667
20120601|2012-02-29 07:30,29,124.05,124.06,124.05,124.05,315
20120601|2012-02-29 08:00,29,124.07,124.07,124,124,265
20120601|2012-02-29 08:30,29,124.01,124.01,123.93,123.95,198
20120601|2012-02-29 09:00,29,123.93,123.94,123.82,123.85,377
20120601|2012-02-29 09:30,29,123.86,123.93,123.86,123.9,170
20120601|2012-02-29 10:00,29,123.91,123.97,123.91,123.97,428
20120601|2012-02-29 10:30,29,123.97,124,123.94,123.94,157
20120601|2012-02-29 11:00,29,123.93,123.96,123.93,123.95,94
20120601|2012-02-29 11:30,29,123.97,123.97,123.97,123.97,7
20120601|2012-02-29 12:30,29,123.94,123.96,123.94,123.95,55
20120601|2012-02-29 13:30,29,123.93,123.94,123.93,123.94,86
20120601|2012-02-29 14:00,29,123.94,123.94,123.94,123.94,5
20120601|2012-02-29 14:30,29,123.96,123.96,123.96,123.96,11
20120601|2012-03-01 01:00,1,123.97,123.97,123.89,123.93,286
20120601|2012-03-01 01:30,1,123.93,123.98,123.92,123.96,732
20120601|2012-03-01 02:00,1,123.97,124.07,123.97,124,1364
20120601|2012-03-01 02:30,1,123.99,124.03,123.97,123.99,553
20120601|2012-03-01 03:00,1,123.99,123.99,123.92,123.94,900
20120601|2012-03-01 03:30,1,123.91,123.91,123.82,123.82,1802
20120601|2012-03-01 04:00,1,123.85,123.89,123.84,123.84,6126
20120601|2012-03-01 04:30,1,123.86,123.89,123.85,123.87,154
20120601|2012-03-01 05:00,1,123.85,123.87,123.81,123.84,230
20120601|2012-03-01 05:30,1,123.82,123.86,123.75,123.75,1105
20120601|2012-03-01 06:00,1,123.75,123.76,123.72,123.76,2657
20120601|2012-03-01 06:30,1,123.76,123.81,123.76,123.8,785
20120601|2012-03-01 07:00,1,123.79,123.82,123.74,123.75,815
20120601|2012-03-01 07:30,1,123.76,123.8,123.66,123.7,145
20120601|2012-03-01 08:00,1,123.69,123.69,123.62,123.64,3474
20120601|2012-03-01 08:30,1,123.63,123.64,123.61,123.63,3097
20120601|2012-03-01 09:00,1,123.68,123.72,123.68,123.72,1017
20120601|2012-03-01 09:30,1,123.7,123.79,123.7,123.74,209
20120601|2012-03-01 10:00,1,123.74,123.75,123.69,123.7,2458
20120601|2012-03-01 10:30,1,123.7,123.72,123.69,123.71,400
20120601|2012-03-01 11:00,1,123.72,123.74,123.72,123.74,210
20120601|2012-03-01 11:30,1,123.75,123.77,123.73,123.74,28
20120601|2012-03-01 12:30,1,123.71,123.72,123.71,123.72,14
20120601|2012-03-01 13:00,1,123.72,123.74,123.72,123.73,804
20120601|2012-03-01 13:30,1,123.73,123.73,123.73,123.73,110
20120601|2012-03-01 14:30,1,123.76,123.76,123.74,123.74,41
20120601|2012-03-02 01:00,2,123.81,123.88,123.81,123.85,4083
20120601|2012-03-02 01:30,2,123.84,123.86,123.82,123.86,426
20120601|2012-03-02 02:00,2,123.85,123.89,123.8,123.84,458
20120601|2012-03-02 02:30,2,123.87,123.94,123.85,123.93,475
20120601|2012-03-02 03:00,2,123.93,123.93,123.86,123.91,2371
20120601|2012-03-02 03:30,2,123.89,123.91,123.87,123.89,339
20120601|2012-03-02 04:00,2,123.88,123.91,123.87,123.9,778
20120601|2012-03-02 04:30,2,123.89,123.91,123.89,123.9,280
20120601|2012-03-02 05:00,2,123.9,123.92,123.89,123.92,51
20120601|2012-03-02 05:30,2,123.93,123.94,123.88,123.91,1368
20120601|2012-03-02 06:00,2,123.93,124.01,123.93,123.97,3071
20120601|2012-03-02 06:30,2,123.99,124.02,123.96,123.97,2328
20120601|2012-03-02 07:00,2,123.99,124.02,123.97,124,5615
20120601|2012-03-02 07:30,2,124.01,124.02,123.96,123.96,259
20120601|2012-03-02 08:00,2,123.96,123.99,123.95,123.96,300
20120601|2012-03-02 08:30,2,123.96,124.13,123.96,124.11,1808
20120601|2012-03-02 09:00,2,124.11,124.15,124.08,124.08,1218
20120601|2012-03-02 09:30,2,124.1,124.11,124.04,124.05,1742
20120601|2012-03-02 10:00,2,124.08,124.15,124.07,124.13,1254
20120601|2012-03-02 10:30,2,124.12,124.18,124.12,124.16,364
20120601|2012-03-02 11:00,2,124.14,124.16,124.1,124.11,169
20120601|2012-03-02 11:30,2,124.09,124.1,124.07,124.1,15
20120601|2012-03-02 12:00,2,124.09,124.12,124.09,124.12,186
20120601|2012-03-02 12:30,2,124.13,124.13,124.12,124.12,28
20120601|2012-03-02 13:00,2,124.09,124.1,124.09,124.09,42
20120601|2012-03-02 13:30,2,124.1,124.1,124.09,124.09,20
20120601|2012-03-02 14:30,2,124.09,124.1,124.08,124.1,69
20120601|2012-03-05 01:00,5,124.11,124.12,124.05,124.09,710
20120601|2012-03-05 01:30,5,124.08,124.1,124.06,124.1,187
20120601|2012-03-05 02:00,5,124.1,124.11,124.04,124.07,762
20120601|2012-03-05 02:30,5,124.07,124.07,124.02,124.03,1888
20120601|2012-03-05 03:00,5,124.05,124.2,124.05,124.2,3761
20120601|2012-03-05 03:30,5,124.18,124.18,124.12,124.18,990
20120601|2012-03-05 04:00,5,124.19,124.19,124.02,124.02,2377
20120601|2012-03-05 04:30,5,124.01,124.05,123.99,124.04,1256
20120601|2012-03-05 05:00,5,124.06,124.06,124.03,124.05,378
20120601|2012-03-05 05:30,5,124.05,124.05,124.03,124.05,329
20120601|2012-03-05 06:00,5,124.04,124.05,124.01,124.01,819
20120601|2012-03-05 06:30,5,124.03,124.05,124.02,124.04,1279
20120601|2012-03-05 07:00,5,124.04,124.04,123.98,123.99,890
20120601|2012-03-05 07:30,5,123.98,124.03,123.98,124,750
20120601|2012-03-05 08:00,5,124,124.02,123.97,124.01,730
20120601|2012-03-05 08:30,5,124.01,124.07,124.01,124.05,1217
20120601|2012-03-05 09:00,5,124.03,124.11,124.02,124.06,2571
20120601|2012-03-05 09:30,5,124.05,124.06,123.92,123.92,3104
20120601|2012-03-05 10:00,5,123.92,123.96,123.91,123.92,6047
20120601|2012-03-05 10:30,5,123.93,123.97,123.9,123.92,6036
20120601|2012-03-05 11:00,5,123.92,123.95,123.91,123.94,508
20120601|2012-03-05 11:30,5,123.94,123.99,123.94,123.96,250
20120601|2012-03-05 12:00,5,123.95,123.98,123.95,123.98,1057
20120601|2012-03-05 12:30,5,123.97,123.98,123.96,123.98,201
20120601|2012-03-05 13:00,5,124,124,123.96,123.96,220
20120601|2012-03-05 13:30,5,123.95,123.98,123.94,123.94,351
20120601|2012-03-05 14:00,5,123.94,123.94,123.92,123.94,281
20120601|2012-03-05 14:30,5,123.94,123.94,123.93,123.93,55
20120601|2012-03-05 15:00,5,123.98,123.98,123.98,123.98,23
20120601|2012-03-06 01:00,6,123.99,124.01,123.97,124,1350
20120601|2012-03-06 01:30,6,124,124.03,123.99,124.03,1448
20120601|2012-03-06 02:00,6,124.03,124.1,124.03,124.07,3130
20120601|2012-03-06 02:30,6,124.08,124.08,124.04,124.07,2536
20120601|2012-03-06 03:00,6,124.07,124.12,124.06,124.12,2382
20120601|2012-03-06 03:30,6,124.12,124.16,124.11,124.12,3615
20120601|2012-03-06 04:00,6,124.12,124.18,124.09,124.16,6832
20120601|2012-03-06 04:30,6,124.17,124.17,124.13,124.17,5377
20120601|2012-03-06 05:00,6,124.17,124.18,124.15,124.16,4432
20120601|2012-03-06 05:30,6,124.16,124.19,124.14,124.17,4049
20120601|2012-03-06 06:00,6,124.17,124.2,124.15,124.15,3039
20120601|2012-03-06 06:30,6,124.15,124.19,124.11,124.16,6131
20120601|2012-03-06 07:00,6,124.15,124.15,124.06,124.1,7077
20120601|2012-03-06 07:30,6,124.11,124.14,124.08,124.12,6800
20120601|2012-03-06 08:00,6,124.13,124.19,124.13,124.14,4667
20120601|2012-03-06 08:30,6,124.15,124.18,124.13,124.16,9680
20120601|2012-03-06 09:00,6,124.17,124.23,124.17,124.19,8648
20120601|2012-03-06 09:30,6,124.19,124.21,124.17,124.19,5240
20120601|2012-03-06 10:00,6,124.19,124.2,124.14,124.15,5444
20120601|2012-03-06 10:30,6,124.15,124.18,124.14,124.16,4107
20120601|2012-03-06 11:00,6,124.15,124.2,124.15,124.18,1687
20120601|2012-03-06 11:30,6,124.17,124.18,124.14,124.15,1236
20120601|2012-03-06 12:00,6,124.15,124.16,124.14,124.16,405
20120601|2012-03-06 12:30,6,124.15,124.16,124.15,124.15,1565
20120601|2012-03-06 13:00,6,124.15,124.16,124.14,124.16,1950
20120601|2012-03-06 13:30,6,124.16,124.2,124.16,124.18,822
20120601|2012-03-06 14:00,6,124.18,124.19,124.18,124.19,519
20120601|2012-03-06 14:30,6,124.19,124.2,124.17,124.19,1260
20120601|2012-03-06 15:00,6,124.16,124.16,124.16,124.16,5
20120601|2012-03-07 01:00,7,124.14,124.16,124.11,124.16,6510
20120601|2012-03-07 01:30,7,124.16,124.16,124.09,124.12,3609
20120601|2012-03-07 02:00,7,124.11,124.17,124.09,124.16,11658
20120601|2012-03-07 02:30,7,124.15,124.19,124.14,124.15,12329
20120601|2012-03-07 03:00,7,124.15,124.17,124.1,124.11,14290
20120601|2012-03-07 03:30,7,124.11,124.15,124.09,124.11,17397
20120601|2012-03-07 04:00,7,124.11,124.12,124.04,124.04,32043
20120601|2012-03-07 04:30,7,124.04,124.12,124.04,124.08,29034
20120601|2012-03-07 05:00,7,124.09,124.13,124.09,124.09,13789
20120601|2012-03-07 05:30,7,124.09,124.11,124.08,124.11,8226
20120601|2012-03-07 06:00,7,124.11,124.14,124.1,124.13,9285
20120601|2012-03-07 06:30,7,124.14,124.17,124.12,124.15,12723
20120601|2012-03-07 07:00,7,124.15,124.16,124.12,124.14,9114
20120601|2012-03-07 07:30,7,124.13,124.16,124.11,124.14,17900
20120601|2012-03-07 08:00,7,124.14,124.2,124.14,124.2,15744
20120601|2012-03-07 08:30,7,124.2,124.27,124.19,124.21,26629
20120601|2012-03-07 09:00,7,124.22,124.24,124.2,124.23,8865
20120601|2012-03-07 09:30,7,124.22,124.25,124.2,124.23,14069
20120601|2012-03-07 10:00,7,124.23,124.23,124.14,124.18,15563
20120601|2012-03-07 10:30,7,124.18,124.24,124.17,124.23,7842
20120601|2012-03-07 11:00,7,124.24,124.24,124.22,124.22,1369
20120601|2012-03-07 11:30,7,124.22,124.22,124.2,124.21,1835
20120601|2012-03-07 12:00,7,124.22,124.23,124.21,124.22,593
20120601|2012-03-07 12:30,7,124.23,124.24,124.23,124.23,447
20120601|2012-03-07 13:00,7,124.23,124.24,124.23,124.23,92
20120601|2012-03-07 13:30,7,124.23,124.24,124.2,124.2,458
20120601|2012-03-07 14:00,7,124.2,124.22,124.2,124.21,80
20120601|2012-03-07 14:30,7,124.21,124.21,124.19,124.21,290
20120601|2012-03-07 15:00,7,124.23,124.23,124.23,124.23,4
20120601|2012-03-07 17:00,7,124.23,124.23,124.23,124.23,4
20120601|2012-03-08 01:00,8,124.16,124.19,124.12,124.15,7204
20120601|2012-03-08 01:30,8,124.16,124.19,124.16,124.18,5492
20120601|2012-03-08 02:00,8,124.18,124.23,124.16,124.16,11931
20120601|2012-03-08 02:30,8,124.16,124.17,124.12,124.14,16867
20120601|2012-03-08 03:00,8,124.15,124.16,124.09,124.1,25574
20120601|2012-03-08 03:30,8,124.1,124.16,124.07,124.15,26481
20120601|2012-03-08 04:00,8,124.15,124.15,124.09,124.12,26065
20120601|2012-03-08 04:30,8,124.13,124.14,124.1,124.12,14983
20120601|2012-03-08 05:00,8,124.13,124.15,124.1,124.13,14296
20120601|2012-03-08 05:30,8,124.12,124.16,124.12,124.13,12613
20120601|2012-03-08 06:00,8,124.13,124.14,124.1,124.12,16274
20120601|2012-03-08 06:30,8,124.12,124.15,124.11,124.12,11316
20120601|2012-03-08 07:00,8,124.12,124.13,124.09,124.1,9644
20120601|2012-03-08 07:30,8,124.11,124.16,123.99,124.13,45063
20120601|2012-03-08 08:00,8,124.13,124.22,124.11,124.21,22690
20120601|2012-03-08 08:30,8,124.2,124.2,124.16,124.19,13918
20120601|2012-03-08 09:00,8,124.19,124.28,124.19,124.23,20848
20120601|2012-03-08 09:30,8,124.23,124.24,124.17,124.18,11610
20120601|2012-03-08 10:00,8,124.18,124.19,124.1,124.16,17379
20120601|2012-03-08 10:30,8,124.15,124.19,124.14,124.18,4928
20120601|2012-03-08 11:00,8,124.17,124.19,124.17,124.18,1195
20120601|2012-03-08 11:30,8,124.18,124.19,124.17,124.18,895
20120601|2012-03-08 12:00,8,124.17,124.18,124.16,124.17,222
20120601|2012-03-08 12:30,8,124.17,124.18,124.16,124.17,177
20120601|2012-03-08 13:00,8,124.16,124.18,124.16,124.17,127
20120601|2012-03-08 13:30,8,124.17,124.17,124.15,124.15,389
20120601|2012-03-08 14:00,8,124.15,124.15,124.14,124.14,556
20120601|2012-03-08 14:30,8,124.14,124.19,124.14,124.18,523
20120601|2012-03-08 15:00,8,124.18,124.2,124.18,124.2,6
20120601|2012-03-08 20:30,9,124.2,124.2,124.2,124.2,5
20120601|2012-03-09 01:00,9,124.11,124.17,124.11,124.15,4428
20120601|2012-03-09 01:30,9,124.15,124.22,124.13,124.19,4357
20120601|2012-03-09 02:00,9,124.19,124.24,124.14,124.14,13014
20120601|2012-03-09 02:30,9,124.15,124.18,124.12,124.17,10113
20120601|2012-03-09 03:00,9,124.17,124.2,124.16,124.17,9958
20120601|2012-03-09 03:30,9,124.17,124.19,124.12,124.16,9853
20120601|2012-03-09 04:00,9,124.16,124.19,124.15,124.19,11325
20120601|2012-03-09 04:30,9,124.19,124.21,124.15,124.2,11889
20120601|2012-03-09 05:00,9,124.2,124.2,124.17,124.17,3486
20120601|2012-03-09 05:30,9,124.18,124.18,124.16,124.17,8784
20120601|2012-03-09 06:00,9,124.17,124.18,124.15,124.16,11340
20120601|2012-03-09 06:30,9,124.16,124.17,124.15,124.17,6678
20120601|2012-03-09 07:00,9,124.17,124.19,124.14,124.15,9715
20120601|2012-03-09 07:30,9,124.15,124.18,124.08,124.14,36157
20120601|2012-03-09 08:00,9,124.15,124.23,124.14,124.21,19148
20120601|2012-03-09 08:30,9,124.21,124.28,124.21,124.25,21485
20120601|2012-03-09 09:00,9,124.26,124.26,124.19,124.21,14710
20120601|2012-03-09 09:30,9,124.2,124.22,124.18,124.2,9718
20120601|2012-03-09 10:00,9,124.2,124.25,124.2,124.21,9444
20120601|2012-03-09 10:30,9,124.22,124.22,124.19,124.21,3701
20120601|2012-03-09 11:00,9,124.2,124.23,124.19,124.22,1224
20120601|2012-03-09 11:30,9,124.22,124.23,124.21,124.22,1062
20120601|2012-03-09 12:00,9,124.23,124.23,124.22,124.23,418
20120601|2012-03-09 12:30,9,124.23,124.23,124.21,124.22,484
20120601|2012-03-09 13:00,9,124.22,124.22,124.21,124.22,27
20120601|2012-03-09 13:30,9,124.23,124.25,124.22,124.24,252
20120601|2012-03-09 14:00,9,124.23,124.25,124.22,124.23,231
20120601|2012-03-09 14:30,9,124.24,124.26,124.22,124.25,243
20120601|2012-03-09 15:00,9,124.25,124.25,124.23,124.23,12
20120601|2012-03-12 02:00,12,124.3,124.32,124.26,124.28,4636
20120601|2012-03-12 02:30,12,124.28,124.3,124.25,124.29,3254
20120601|2012-03-12 03:00,12,124.3,124.32,124.26,124.27,10880
20120601|2012-03-12 03:30,12,124.27,124.29,124.23,124.24,13059
20120601|2012-03-12 04:00,12,124.24,124.25,124.2,124.21,10420
20120601|2012-03-12 04:30,12,124.21,124.25,124.21,124.22,13302
20120601|2012-03-12 05:00,12,124.21,124.24,124.2,124.24,8904
20120601|2012-03-12 05:30,12,124.24,124.25,124.21,124.23,14534
20120601|2012-03-12 06:00,12,124.24,124.26,124.21,124.24,11297
20120601|2012-03-12 06:30,12,124.24,124.27,124.23,124.26,5539
20120601|2012-03-12 07:00,12,124.27,124.39,124.26,124.36,24244
20120601|2012-03-12 07:30,12,124.36,124.44,124.36,124.41,22068
20120601|2012-03-12 08:00,12,124.41,124.43,124.38,124.39,14770
20120601|2012-03-12 08:30,12,124.39,124.41,124.35,124.38,14911
20120601|2012-03-12 09:00,12,124.38,124.44,124.38,124.41,11835
20120601|2012-03-12 09:30,12,124.4,124.43,124.38,124.38,13865
20120601|2012-03-12 10:00,12,124.38,124.46,124.37,124.4,22207
20120601|2012-03-12 10:30,12,124.4,124.42,124.37,124.39,10134
20120601|2012-03-12 11:00,12,124.38,124.4,124.35,124.37,13704
20120601|2012-03-12 11:30,12,124.38,124.39,124.36,124.36,5484
20120601|2012-03-12 12:00,12,124.37,124.37,124.34,124.36,2534
20120601|2012-03-12 12:30,12,124.36,124.36,124.33,124.34,1791
20120601|2012-03-12 13:00,12,124.35,124.37,124.34,124.36,730
20120601|2012-03-12 13:30,12,124.36,124.37,124.32,124.32,727
20120601|2012-03-12 14:00,12,124.32,124.34,124.32,124.33,317
20120601|2012-03-12 14:30,12,124.33,124.35,124.33,124.34,495
20120601|2012-03-12 15:00,12,124.34,124.36,124.34,124.35,168
20120601|2012-03-12 15:30,12,124.36,124.37,124.34,124.34,338
20120601|2012-03-12 16:00,12,124.34,124.34,124.32,124.32,33
20120601|2012-03-13 02:00,13,124.3,124.32,124.26,124.28,9292
20120601|2012-03-13 02:30,13,124.28,124.3,124.26,124.28,6039
20120601|2012-03-13 03:00,13,124.28,124.31,124.27,124.29,15731
20120601|2012-03-13 03:30,13,124.29,124.33,124.28,124.32,14586
20120601|2012-03-13 04:00,13,124.31,124.32,124.27,124.29,11092
20120601|2012-03-13 04:30,13,124.3,124.3,124.26,124.26,10528
20120601|2012-03-13 05:00,13,124.26,124.35,124.25,124.33,20747
20120601|2012-03-13 05:30,13,124.34,124.35,124.31,124.31,8907
20120601|2012-03-13 06:00,13,124.31,124.33,124.3,124.32,11678
20120601|2012-03-13 06:30,13,124.31,124.32,124.29,124.32,8896
20120601|2012-03-13 07:00,13,124.31,124.33,124.3,124.3,10009
20120601|2012-03-13 07:30,13,124.3,124.31,124.25,124.28,15419
20120601|2012-03-13 08:00,13,124.27,124.29,124.25,124.26,11754
20120601|2012-03-13 08:30,13,124.26,124.29,124.25,124.28,11297
20120601|2012-03-13 09:00,13,124.28,124.28,124.22,124.25,18436
20120601|2012-03-13 09:30,13,124.25,124.26,124.07,124.07,43705
20120601|2012-03-13 10:00,13,124.07,124.11,124.04,124.08,31001
20120601|2012-03-13 10:30,13,124.07,124.09,124.04,124.08,16388
20120601|2012-03-13 11:00,13,124.08,124.12,124.07,124.1,10652
20120601|2012-03-13 11:30,13,124.11,124.12,124.08,124.09,5179
20120601|2012-03-13 12:00,13,124.09,124.12,124.08,124.11,1912
20120601|2012-03-13 12:30,13,124.11,124.12,124.08,124.11,3746
20120601|2012-03-13 13:00,13,124.1,124.13,124.07,124.09,1872
20120601|2012-03-13 13:30,13,124.09,124.09,124.02,124.04,1580
20120601|2012-03-13 14:00,13,124.04,124.04,123.91,123.94,3232
20120601|2012-03-13 14:30,13,123.94,123.95,123.89,123.9,1316
20120601|2012-03-13 15:00,13,123.9,123.94,123.9,123.93,758
20120601|2012-03-13 15:30,13,123.93,123.96,123.91,123.91,253
20120601|2012-03-13 16:00,13,123.91,123.91,123.91,123.91,1
20120601|2012-03-13 16:30,13,123.91,123.91,123.91,123.91,1
20120601|2012-03-14 02:00,14,123.81,123.82,123.63,123.8,21881
20120601|2012-03-14 02:30,14,123.8,123.86,123.77,123.81,16241
20120601|2012-03-14 03:00,14,123.81,123.84,123.66,123.77,37419
20120601|2012-03-14 03:30,14,123.76,123.77,123.72,123.73,27054
20120601|2012-03-14 04:00,14,123.72,123.75,123.67,123.69,27707
20120601|2012-03-14 04:30,14,123.68,123.75,123.68,123.71,24849
20120601|2012-03-14 05:00,14,123.71,123.72,123.67,123.69,22328
20120601|2012-03-14 05:30,14,123.68,123.69,123.62,123.62,31766
20120601|2012-03-14 06:00,14,123.62,123.66,123.6,123.65,20798
20120601|2012-03-14 06:30,14,123.65,123.67,123.62,123.66,15613
20120601|2012-03-14 07:00,14,123.66,123.68,123.64,123.66,12762
20120601|2012-03-14 07:30,14,123.67,123.72,123.66,123.68,19516
20120601|2012-03-14 08:00,14,123.68,123.71,123.63,123.67,21307
20120601|2012-03-14 08:30,14,123.66,123.66,123.5,123.51,40850
20120601|2012-03-14 09:00,14,123.52,123.53,123.44,123.5,43197
20120601|2012-03-14 09:30,14,123.5,123.55,123.48,123.54,21577
20120601|2012-03-14 10:00,14,123.54,123.58,123.5,123.51,25550
20120601|2012-03-14 10:30,14,123.5,123.53,123.43,123.43,24184
20120601|2012-03-14 11:00,14,123.44,123.44,123.32,123.34,40493
20120601|2012-03-14 11:30,14,123.34,123.38,123.33,123.38,14102
20120601|2012-03-14 12:00,14,123.37,123.38,123.27,123.28,9553
20120601|2012-03-14 12:30,14,123.28,123.36,123.25,123.35,4683
20120601|2012-03-14 13:00,14,123.35,123.37,123.34,123.36,1338
20120601|2012-03-14 13:30,14,123.36,123.36,123.34,123.34,599
20120601|2012-03-14 14:00,14,123.33,123.34,123.28,123.28,1445
20120601|2012-03-14 14:30,14,123.28,123.3,123.27,123.29,615
20120601|2012-03-14 15:00,14,123.29,123.32,123.28,123.32,386
20120601|2012-03-14 15:30,14,123.31,123.33,123.29,123.33,787
20120601|2012-03-14 16:00,14,123.33,123.33,123.33,123.33,4
20120601|2012-03-15 02:00,15,123.22,123.28,123.17,123.22,21273
20120601|2012-03-15 02:30,15,123.22,123.3,123.18,123.26,11993
20120601|2012-03-15 03:00,15,123.26,123.32,123.25,123.26,29343
20120601|2012-03-15 03:30,15,123.26,123.3,123.09,123.16,42274
20120601|2012-03-15 04:00,15,123.15,123.19,123.08,123.15,41675
20120601|2012-03-15 04:30,15,123.15,123.22,123.11,123.22,30745
20120601|2012-03-15 05:00,15,123.22,123.22,123.16,123.21,27225
20120601|2012-03-15 05:30,15,123.21,123.27,123.17,123.27,24683
20120601|2012-03-15 06:00,15,123.28,123.31,123.23,123.24,27440
20120601|2012-03-15 06:30,15,123.24,123.26,123.19,123.2,16976
20120601|2012-03-15 07:00,15,123.2,123.22,123.13,123.15,21230
20120601|2012-03-15 07:30,15,123.14,123.2,123.11,123.18,32771
20120601|2012-03-15 08:00,15,123.18,123.24,123.17,123.23,26421
20120601|2012-03-15 08:30,15,123.23,123.28,123.22,123.25,24609
20120601|2012-03-15 09:00,15,123.24,123.32,123.22,123.26,33576
20120601|2012-03-15 09:30,15,123.25,123.26,123.21,123.23,23534
20120601|2012-03-15 10:00,15,123.23,123.24,123.16,123.18,26815
20120601|2012-03-15 10:30,15,123.18,123.23,123.15,123.15,26126
20120601|2012-03-15 11:00,15,123.15,123.16,123.05,123.11,29158
20120601|2012-03-15 11:30,15,123.11,123.16,123.1,123.13,11983
20120601|2012-03-15 12:00,15,123.13,123.16,123.11,123.16,6218
20120601|2012-03-15 12:30,15,123.16,123.17,123.13,123.17,1294
20120601|2012-03-15 13:00,15,123.16,123.17,123.13,123.13,398
20120601|2012-03-15 13:30,15,123.13,123.13,123.08,123.08,944
20120601|2012-03-15 14:00,15,123.08,123.09,123.06,123.07,735
20120601|2012-03-15 14:30,15,123.07,123.08,123.05,123.05,646
20120601|2012-03-15 15:00,15,123.05,123.08,123.05,123.07,73
20120601|2012-03-15 15:30,15,123.06,123.09,123.06,123.07,113
20120601|2012-03-15 16:00,15,123.09,123.09,123.09,123.09,1
20120601|2012-03-16 02:00,16,123.07,123.14,123.07,123.12,8285
20120601|2012-03-16 02:30,16,123.12,123.15,123.1,123.13,7765
20120601|2012-03-16 03:00,16,123.13,123.13,122.98,123.02,23197
20120601|2012-03-16 03:30,16,123.02,123.07,123.01,123.02,14485
20120601|2012-03-16 04:00,16,123.02,123.06,123.01,123.03,12769
20120601|2012-03-16 04:30,16,123.04,123.07,123.02,123.03,16348
20120601|2012-03-16 05:00,16,123.04,123.05,122.98,123,19591
20120601|2012-03-16 05:30,16,123,123.02,122.84,122.86,45699
20120601|2012-03-16 06:00,16,122.87,122.88,122.63,122.69,74021
20120601|2012-03-16 06:30,16,122.68,122.73,122.61,122.7,42637
20120601|2012-03-16 07:00,16,122.7,122.74,122.61,122.63,21541
20120601|2012-03-16 07:30,16,122.63,122.65,122.5,122.53,33287
20120601|2012-03-16 08:00,16,122.53,122.55,122.42,122.51,43820
20120601|2012-03-16 08:30,16,122.51,122.64,122.47,122.63,35590
20120601|2012-03-16 09:00,16,122.62,122.65,122.56,122.65,30019
20120601|2012-03-16 09:30,16,122.65,122.67,122.55,122.57,18512
20120601|2012-03-16 10:00,16,122.56,122.61,122.52,122.58,18125
20120601|2012-03-16 10:30,16,122.58,122.65,122.57,122.6,19899
20120601|2012-03-16 11:00,16,122.61,122.64,122.56,122.62,17935
20120601|2012-03-16 11:30,16,122.62,122.64,122.58,122.63,6375
20120601|2012-03-16 12:00,16,122.64,122.65,122.62,122.65,4091
20120601|2012-03-16 12:30,16,122.65,122.69,122.63,122.64,3240
20120601|2012-03-16 13:00,16,122.63,122.65,122.6,122.65,852
20120601|2012-03-16 13:30,16,122.65,122.65,122.63,122.64,738
20120601|2012-03-16 14:00,16,122.65,122.66,122.64,122.65,154
20120601|2012-03-16 14:30,16,122.64,122.67,122.63,122.64,699
20120601|2012-03-16 15:00,16,122.65,122.65,122.63,122.64,60
20120601|2012-03-16 15:30,16,122.64,122.66,122.63,122.64,151
20120601|2012-03-16 16:00,16,122.65,122.65,122.65,122.65,6
20120601|2012-03-19 02:00,19,122.58,122.71,122.58,122.68,17129
20120601|2012-03-19 02:30,19,122.68,122.8,122.67,122.79,19074
20120601|2012-03-19 03:00,19,122.79,122.84,122.76,122.76,26121
20120601|2012-03-19 03:30,19,122.76,122.8,122.73,122.79,18832
20120601|2012-03-19 04:00,19,122.78,122.83,122.74,122.74,15099
20120601|2012-03-19 04:30,19,122.74,122.78,122.71,122.76,14952
20120601|2012-03-19 05:00,19,122.77,122.83,122.75,122.8,20440
20120601|2012-03-19 05:30,19,122.8,122.83,122.78,122.8,17315
20120601|2012-03-19 06:00,19,122.8,122.85,122.79,122.81,13405
20120601|2012-03-19 06:30,19,122.81,122.83,122.79,122.82,8243
20120601|2012-03-19 07:00,19,122.82,122.83,122.77,122.77,13942
20120601|2012-03-19 07:30,19,122.78,122.79,122.74,122.76,12256
20120601|2012-03-19 08:00,19,122.77,122.77,122.66,122.69,25207
20120601|2012-03-19 08:30,19,122.69,122.7,122.6,122.63,22524
20120601|2012-03-19 09:00,19,122.63,122.69,122.61,122.63,22390
20120601|2012-03-19 09:30,19,122.63,122.67,122.61,122.64,20261
20120601|2012-03-19 10:00,19,122.64,122.69,122.63,122.64,22338
20120601|2012-03-19 10:30,19,122.64,122.67,122.57,122.66,16549
20120601|2012-03-19 11:00,19,122.66,122.66,122.57,122.59,13969
20120601|2012-03-19 11:30,19,122.58,122.61,122.56,122.58,10083
20120601|2012-03-19 12:00,19,122.57,122.6,122.54,122.56,4846
20120601|2012-03-19 12:30,19,122.56,122.58,122.51,122.52,3354
20120601|2012-03-19 13:00,19,122.52,122.55,122.51,122.52,1212
20120601|2012-03-19 13:30,19,122.52,122.53,122.51,122.53,336
20120601|2012-03-19 14:00,19,122.53,122.54,122.51,122.54,390
20120601|2012-03-19 14:30,19,122.54,122.59,122.53,122.58,847
20120601|2012-03-19 15:00,19,122.58,122.59,122.56,122.57,705
20120601|2012-03-19 15:30,19,122.56,122.56,122.54,122.54,90
20120601|2012-03-20 02:00,20,122.6,122.71,122.58,122.7,12539
20120601|2012-03-20 02:30,20,122.7,122.74,122.65,122.72,10430
20120601|2012-03-20 03:00,20,122.72,122.8,122.7,122.74,21764
20120601|2012-03-20 03:30,20,122.74,122.76,122.68,122.68,12864
20120601|2012-03-20 04:00,20,122.68,122.71,122.62,122.7,21519
20120601|2012-03-20 04:30,20,122.7,122.74,122.67,122.73,18963
20120601|2012-03-20 05:00,20,122.72,122.73,122.68,122.7,16603
20120601|2012-03-20 05:30,20,122.7,122.75,122.66,122.73,20383
20120601|2012-03-20 06:00,20,122.73,122.74,122.69,122.71,18569
20120601|2012-03-20 06:30,20,122.71,122.74,122.69,122.73,13136
20120601|2012-03-20 07:00,20,122.73,122.78,122.73,122.73,16714
20120601|2012-03-20 07:30,20,122.73,122.74,122.68,122.72,14316
20120601|2012-03-20 08:00,20,122.73,122.74,122.65,122.69,21177
20120601|2012-03-20 08:30,20,122.69,122.73,122.67,122.69,20287
20120601|2012-03-20 09:00,20,122.68,122.73,122.68,122.69,21618
20120601|2012-03-20 09:30,20,122.69,122.72,122.67,122.68,18051
20120601|2012-03-20 10:00,20,122.67,122.68,122.6,122.64,37146
20120601|2012-03-20 10:30,20,122.65,122.72,122.63,122.69,21049
20120601|2012-03-20 11:00,20,122.69,122.71,122.65,122.68,9419
20120601|2012-03-20 11:30,20,122.67,122.68,122.65,122.66,5470
20120601|2012-03-20 12:00,20,122.66,122.68,122.63,122.65,3954
20120601|2012-03-20 12:30,20,122.65,122.66,122.6,122.63,4870
20120601|2012-03-20 13:00,20,122.64,122.64,122.6,122.6,1811
20120601|2012-03-20 13:30,20,122.6,122.64,122.6,122.64,602
20120601|2012-03-20 14:00,20,122.63,122.65,122.62,122.65,45
20120601|2012-03-20 14:30,20,122.65,122.68,122.64,122.66,347
20120601|2012-03-20 15:00,20,122.66,122.68,122.66,122.67,176
20120601|2012-03-20 15:30,20,122.66,122.67,122.66,122.67,63
20120601|2012-03-20 16:00,20,122.65,122.65,122.65,122.65,4
20120601|2012-03-21 02:00,21,122.62,122.66,122.59,122.64,8098
20120601|2012-03-21 02:30,21,122.64,122.73,122.63,122.71,10315
20120601|2012-03-21 03:00,21,122.71,122.71,122.53,122.56,29027
20120601|2012-03-21 03:30,21,122.56,122.62,122.53,122.58,17639
20120601|2012-03-21 04:00,21,122.59,122.6,122.56,122.59,14332
20120601|2012-03-21 04:30,21,122.6,122.62,122.55,122.62,16481
20120601|2012-03-21 05:00,21,122.62,122.64,122.58,122.62,14041
20120601|2012-03-21 05:30,21,122.61,122.73,122.6,122.7,21690
20120601|2012-03-21 06:00,21,122.7,122.71,122.65,122.69,15119
20120601|2012-03-21 06:30,21,122.69,122.75,122.68,122.74,22896
20120601|2012-03-21 07:00,21,122.73,122.81,122.72,122.8,20508
20120601|2012-03-21 07:30,21,122.79,122.88,122.78,122.84,25416
20120601|2012-03-21 08:00,21,122.83,122.89,122.82,122.86,16540
20120601|2012-03-21 08:30,21,122.86,122.94,122.85,122.94,21746
20120601|2012-03-21 09:00,21,122.93,123.02,122.91,122.94,39503
20120601|2012-03-21 09:30,21,122.93,123.07,122.91,123.05,30130
20120601|2012-03-21 10:00,21,123.06,123.09,123.01,123.04,22179
20120601|2012-03-21 10:30,21,123.05,123.11,123.01,123.08,22056
20120601|2012-03-21 11:00,21,123.08,123.1,123.02,123.02,23040
20120601|2012-03-21 11:30,21,123.02,123.06,123.02,123.06,7643
20120601|2012-03-21 12:00,21,123.06,123.1,123.05,123.09,3090
20120601|2012-03-21 12:30,21,123.09,123.12,123.06,123.11,2691
20120601|2012-03-21 13:00,21,123.1,123.16,123.1,123.13,1315
20120601|2012-03-21 13:30,21,123.13,123.14,123.12,123.13,493
20120601|2012-03-21 14:00,21,123.13,123.13,123.11,123.12,176
20120601|2012-03-21 14:30,21,123.12,123.16,123.12,123.15,403
20120601|2012-03-21 15:00,21,123.14,123.15,123.13,123.13,148
20120601|2012-03-21 15:30,21,123.13,123.14,123.1,123.11,269
20120601|2012-03-21 16:00,21,123.1,123.1,123.1,123.1,5
20120601|2012-03-22 02:00,22,123.11,123.13,123.04,123.11,9948
20120601|2012-03-22 02:30,22,123.11,123.19,123.07,123.19,10627
20120601|2012-03-22 03:00,22,123.18,123.32,123.18,123.31,37248
20120601|2012-03-22 03:30,22,123.31,123.42,123.26,123.27,46982
20120601|2012-03-22 04:00,22,123.27,123.4,123.25,123.33,32905
20120601|2012-03-22 04:30,22,123.33,123.38,123.3,123.37,15530
20120601|2012-03-22 05:00,22,123.38,123.41,123.31,123.35,24427
20120601|2012-03-22 05:30,22,123.34,123.36,123.3,123.33,17874
20120601|2012-03-22 06:00,22,123.32,123.33,123.29,123.32,16076
20120601|2012-03-22 06:30,22,123.32,123.36,123.31,123.35,12031
20120601|2012-03-22 07:00,22,123.35,123.35,123.27,123.28,25632
20120601|2012-03-22 07:30,22,123.28,123.28,123.2,123.21,29132
20120601|2012-03-22 08:00,22,123.21,123.33,123.18,123.32,23744
20120601|2012-03-22 08:30,22,123.33,123.37,123.32,123.35,20239
20120601|2012-03-22 09:00,22,123.35,123.41,123.33,123.38,17534
20120601|2012-03-22 09:30,22,123.38,123.52,123.38,123.47,41698
20120601|2012-03-22 10:00,22,123.47,123.5,123.4,123.41,18963
20120601|2012-03-22 10:30,22,123.4,123.45,123.39,123.43,14187
20120601|2012-03-22 11:00,22,123.44,123.44,123.39,123.41,15001
20120601|2012-03-22 11:30,22,123.42,123.44,123.4,123.43,7552
20120601|2012-03-22 12:00,22,123.43,123.46,123.42,123.44,5114
20120601|2012-03-22 12:30,22,123.44,123.49,123.4,123.46,2986
20120601|2012-03-22 13:00,22,123.45,123.46,123.43,123.44,501
20120601|2012-03-22 13:30,22,123.45,123.46,123.44,123.45,498
20120601|2012-03-22 14:00,22,123.46,123.47,123.44,123.44,287
20120601|2012-03-22 14:30,22,123.45,123.45,123.41,123.42,255
20120601|2012-03-22 15:00,22,123.42,123.43,123.42,123.43,92
20120601|2012-03-22 15:30,22,123.42,123.42,123.41,123.41,113
20120601|2012-03-22 16:00,22,123.41,123.41,123.4,123.4,57
20120601|2012-03-23 02:00,23,123.4,123.45,123.37,123.38,7923
20120601|2012-03-23 02:30,23,123.38,123.41,123.35,123.39,8715
20120601|2012-03-23 03:00,23,123.39,123.49,123.39,123.39,18681
20120601|2012-03-23 03:30,23,123.39,123.45,123.35,123.42,14850
20120601|2012-03-23 04:00,23,123.41,123.45,123.38,123.45,12907
20120601|2012-03-23 04:30,23,123.45,123.58,123.43,123.53,28299
20120601|2012-03-23 05:00,23,123.53,123.61,123.52,123.57,26887
20120601|2012-03-23 05:30,23,123.57,123.69,123.56,123.67,42367
20120601|2012-03-23 06:00,23,123.67,123.69,123.62,123.68,21233
20120601|2012-03-23 06:30,23,123.68,123.71,123.64,123.68,15835
20120601|2012-03-23 07:00,23,123.69,123.71,123.64,123.64,15956
20120601|2012-03-23 07:30,23,123.64,123.69,123.61,123.65,17662
20120601|2012-03-23 08:00,23,123.65,123.76,123.65,123.69,23374
20120601|2012-03-23 08:30,23,123.69,123.72,123.64,123.66,15351
20120601|2012-03-23 09:00,23,123.67,123.77,123.67,123.75,26894
20120601|2012-03-23 09:30,23,123.75,123.76,123.61,123.62,19698
20120601|2012-03-23 10:00,23,123.62,123.67,123.59,123.62,24529
20120601|2012-03-23 10:30,23,123.62,123.63,123.58,123.63,19710
20120601|2012-03-23 11:00,23,123.62,123.64,123.56,123.63,15262
20120601|2012-03-23 11:30,23,123.63,123.66,123.61,123.66,4958
20120601|2012-03-23 12:00,23,123.65,123.67,123.63,123.67,2518
20120601|2012-03-23 12:30,23,123.66,123.71,123.66,123.71,1307
20120601|2012-03-23 13:00,23,123.71,123.73,123.69,123.69,564
20120601|2012-03-23 13:30,23,123.69,123.72,123.68,123.72,357
20120601|2012-03-23 14:00,23,123.71,123.71,123.69,123.7,120
20120601|2012-03-23 14:30,23,123.7,123.72,123.68,123.69,742
20120601|2012-03-23 15:00,23,123.7,123.7,123.68,123.68,59
20120601|2012-03-23 15:30,23,123.68,123.69,123.67,123.69,137
20120601|2012-03-23 16:00,23,123.69,123.69,123.68,123.68,2
20120601|2012-03-26 01:00,26,123.62,123.64,123.58,123.6,5850
20120601|2012-03-26 01:30,26,123.61,123.61,123.55,123.58,7907
20120601|2012-03-26 02:00,26,123.58,123.66,123.55,123.65,18585
20120601|2012-03-26 02:30,26,123.65,123.68,123.64,123.65,14184
20120601|2012-03-26 03:00,26,123.65,123.65,123.58,123.61,14981
20120601|2012-03-26 03:30,26,123.61,123.69,123.61,123.64,13394
20120601|2012-03-26 04:00,26,123.65,123.68,123.63,123.66,7182
20120601|2012-03-26 04:30,26,123.66,123.66,123.55,123.55,15259
20120601|2012-03-26 05:00,26,123.55,123.56,123.36,123.38,31621
20120601|2012-03-26 05:30,26,123.38,123.41,123.33,123.4,22470
20120601|2012-03-26 06:00,26,123.4,123.41,123.3,123.39,18539
20120601|2012-03-26 06:30,26,123.38,123.43,123.36,123.43,11232
20120601|2012-03-26 07:00,26,123.43,123.47,123.4,123.46,21769
20120601|2012-03-26 07:30,26,123.45,123.49,123.42,123.48,11467
20120601|2012-03-26 08:00,26,123.48,123.49,123.43,123.47,13390
20120601|2012-03-26 08:30,26,123.48,123.49,123.42,123.43,12335
20120601|2012-03-26 09:00,26,123.43,123.46,123.34,123.4,18267
20120601|2012-03-26 09:30,26,123.4,123.41,123.3,123.31,20777
20120601|2012-03-26 10:00,26,123.3,123.35,123.29,123.32,14566
20120601|2012-03-26 10:30,26,123.32,123.33,123.21,123.24,15463
20120601|2012-03-26 11:00,26,123.24,123.32,123.23,123.31,5004
20120601|2012-03-26 11:30,26,123.31,123.37,123.3,123.36,3357
20120601|2012-03-26 12:00,26,123.36,123.38,123.35,123.36,865
20120601|2012-03-26 12:30,26,123.36,123.37,123.34,123.34,400
20120601|2012-03-26 13:00,26,123.34,123.37,123.34,123.37,269
20120601|2012-03-26 13:30,26,123.37,123.37,123.36,123.37,186
20120601|2012-03-26 14:00,26,123.37,123.39,123.36,123.39,432
20120601|2012-03-26 14:30,26,123.39,123.4,123.38,123.39,284
20120601|2012-03-26 15:00,26,123.39,123.39,123.38,123.38,20
20120601|2012-03-27 01:00,27,123.39,123.44,123.36,123.43,7250
20120601|2012-03-27 01:30,27,123.43,123.55,123.42,123.51,12279
20120601|2012-03-27 02:00,27,123.51,123.59,123.5,123.5,20718
20120601|2012-03-27 02:30,27,123.5,123.51,123.46,123.48,15413
20120601|2012-03-27 03:00,27,123.48,123.5,123.3,123.35,29932
20120601|2012-03-27 03:30,27,123.35,123.42,123.33,123.39,16277
20120601|2012-03-27 04:00,27,123.39,123.4,123.28,123.39,25370
20120601|2012-03-27 04:30,27,123.39,123.51,123.37,123.48,23511
20120601|2012-03-27 05:00,27,123.48,123.51,123.42,123.43,10345
20120601|2012-03-27 05:30,27,123.43,123.47,123.4,123.46,9549
20120601|2012-03-27 06:00,27,123.46,123.49,123.45,123.47,10574
20120601|2012-03-27 06:30,27,123.47,123.57,123.46,123.57,14553
20120601|2012-03-27 07:00,27,123.57,123.58,123.5,123.5,16340
20120601|2012-03-27 07:30,27,123.49,123.53,123.46,123.49,14708
20120601|2012-03-27 08:00,27,123.49,123.51,123.44,123.48,15023
20120601|2012-03-27 08:30,27,123.47,123.53,123.47,123.52,11660
20120601|2012-03-27 09:00,27,123.52,123.58,123.51,123.57,18786
20120601|2012-03-27 09:30,27,123.57,123.63,123.5,123.59,23748
20120601|2012-03-27 10:00,27,123.59,123.67,123.56,123.64,16094
20120601|2012-03-27 10:30,27,123.64,123.65,123.61,123.62,11088
20120601|2012-03-27 11:00,27,123.62,123.62,123.6,123.61,3524
20120601|2012-03-27 11:30,27,123.61,123.63,123.58,123.61,2242
20120601|2012-03-27 12:00,27,123.61,123.67,123.61,123.67,591
20120601|2012-03-27 12:30,27,123.67,123.67,123.62,123.62,649
20120601|2012-03-27 13:00,27,123.63,123.63,123.61,123.62,242
20120601|2012-03-27 13:30,27,123.62,123.67,123.62,123.66,664
20120601|2012-03-27 14:00,27,123.66,123.67,123.65,123.66,166
20120601|2012-03-27 14:30,27,123.66,123.69,123.65,123.67,317
20120601|2012-03-27 15:00,27,123.67,123.69,123.67,123.69,14
20120601|2012-03-28 01:00,28,123.68,123.71,123.63,123.67,4942
20120601|2012-03-28 01:30,28,123.67,123.68,123.63,123.64,6498
20120601|2012-03-28 02:00,28,123.65,123.67,123.54,123.55,25167
20120601|2012-03-28 02:30,28,123.55,123.57,123.5,123.54,20701
20120601|2012-03-28 03:00,28,123.53,123.56,123.49,123.55,15568
20120601|2012-03-28 03:30,28,123.54,123.62,123.53,123.61,18889
20120601|2012-03-28 04:00,28,123.61,123.68,123.6,123.63,28019
20120601|2012-03-28 04:30,28,123.63,123.66,123.62,123.65,17395
20120601|2012-03-28 05:00,28,123.64,123.68,123.63,123.63,14767
20120601|2012-03-28 05:30,28,123.63,123.67,123.63,123.67,10394
20120601|2012-03-28 06:00,28,123.67,123.69,123.63,123.65,12055
20120601|2012-03-28 06:30,28,123.66,123.67,123.62,123.65,9075
20120601|2012-03-28 07:00,28,123.66,123.7,123.64,123.66,12352
20120601|2012-03-28 07:30,28,123.66,123.8,123.66,123.77,24060
20120601|2012-03-28 08:00,28,123.78,123.79,123.7,123.73,26302
20120601|2012-03-28 08:30,28,123.72,123.82,123.72,123.81,24329
20120601|2012-03-28 09:00,28,123.81,123.84,123.77,123.81,21348
20120601|2012-03-28 09:30,28,123.82,123.92,123.82,123.87,29765
20120601|2012-03-28 10:00,28,123.87,123.94,123.84,123.92,21901
20120601|2012-03-28 10:30,28,123.92,123.94,123.91,123.91,8259
20120601|2012-03-28 11:00,28,123.91,123.92,123.85,123.88,5232
20120601|2012-03-28 11:30,28,123.88,123.9,123.85,123.9,1627
20120601|2012-03-28 12:00,28,123.89,123.89,123.84,123.86,2648
20120601|2012-03-28 12:30,28,123.86,123.86,123.83,123.84,1759
20120601|2012-03-28 13:00,28,123.85,123.9,123.85,123.87,556
20120601|2012-03-28 13:30,28,123.87,123.87,123.85,123.85,243
20120601|2012-03-28 14:00,28,123.84,123.85,123.83,123.85,120
20120601|2012-03-28 14:30,28,123.84,123.84,123.82,123.83,765
20120601|2012-03-28 15:00,28,123.83,123.83,123.83,123.83,1
20120601|2012-03-29 01:00,29,123.88,123.89,123.84,123.87,5888
20120601|2012-03-29 01:30,29,123.87,123.9,123.84,123.88,3157
20120601|2012-03-29 02:00,29,123.87,123.94,123.85,123.91,18852
20120601|2012-03-29 02:30,29,123.9,123.92,123.79,123.83,19157
20120601|2012-03-29 03:00,29,123.82,123.87,123.78,123.83,18040
20120601|2012-03-29 03:30,29,123.84,123.89,123.81,123.86,13742
20120601|2012-03-29 04:00,29,123.86,123.91,123.82,123.87,20209
20120601|2012-03-29 04:30,29,123.86,124.01,123.86,123.98,34516
20120601|2012-03-29 05:00,29,123.98,123.99,123.95,123.97,15504
20120601|2012-03-29 05:30,29,123.98,124.04,123.96,124,20830
20120601|2012-03-29 06:00,29,124.01,124.07,124,124.02,18632
20120601|2012-03-29 06:30,29,124.02,124.05,123.99,124.01,17941
20120601|2012-03-29 07:00,29,124.01,124.04,123.98,124,19427
20120601|2012-03-29 07:30,29,124,124.05,123.97,124,29887
20120601|2012-03-29 08:00,29,124,124.07,123.99,124.03,27732
20120601|2012-03-29 08:30,29,124.03,124.07,123.99,124.03,21237
20120601|2012-03-29 09:00,29,124.03,124.13,124.01,124.12,24795
20120601|2012-03-29 09:30,29,124.12,124.14,124.05,124.07,20046
20120601|2012-03-29 10:00,29,124.07,124.11,124.06,124.1,14086
20120601|2012-03-29 10:30,29,124.11,124.11,124.06,124.09,7749
20120601|2012-03-29 11:00,29,124.08,124.09,124.03,124.05,6483
20120601|2012-03-29 11:30,29,124.05,124.08,124.03,124.04,7438
20120601|2012-03-29 12:00,29,124.03,124.1,124.03,124.1,1836
20120601|2012-03-29 12:30,29,124.1,124.1,124.07,124.09,536
20120601|2012-03-29 13:00,29,124.1,124.1,124.09,124.1,541
20120601|2012-03-29 13:30,29,124.1,124.11,124.09,124.09,851
20120601|2012-03-29 14:00,29,124.1,124.1,124.08,124.09,164
20120601|2012-03-29 14:30,29,124.09,124.09,124.03,124.05,791
20120601|2012-03-29 15:00,29,124.05,124.05,124.05,124.05,1
20120601|2012-03-30 01:00,30,124.15,124.21,124.01,124.03,11927
20120601|2012-03-30 01:30,30,124.03,124.04,123.94,123.98,12777
20120601|2012-03-30 02:00,30,123.98,124.02,123.93,123.96,26262
20120601|2012-03-30 02:30,30,123.96,124.03,123.94,123.97,20905
20120601|2012-03-30 03:00,30,123.97,124.08,123.97,124.05,23072
20120601|2012-03-30 03:30,30,124.05,124.08,124,124.01,17366
20120601|2012-03-30 04:00,30,124.02,124.04,123.95,123.95,22098
20120601|2012-03-30 04:30,30,123.96,123.97,123.88,123.89,26836
20120601|2012-03-30 05:00,30,123.89,123.94,123.88,123.93,16527
20120601|2012-03-30 05:30,30,123.93,123.97,123.92,123.95,15894
20120601|2012-03-30 06:00,30,123.95,123.96,123.91,123.91,14782
20120601|2012-03-30 06:30,30,123.92,123.96,123.91,123.95,11506
20120601|2012-03-30 07:00,30,123.94,124.02,123.94,123.98,15268
20120601|2012-03-30 07:30,30,123.98,124.02,123.95,123.98,18013
20120601|2012-03-30 08:00,30,123.98,123.99,123.92,123.93,12667
20120601|2012-03-30 08:30,30,123.93,123.99,123.91,123.96,26858
20120601|2012-03-30 09:00,30,123.95,124.03,123.93,124,21083
20120601|2012-03-30 09:30,30,124,124.05,123.98,124.03,19716
20120601|2012-03-30 10:00,30,124.04,124.14,124.04,124.1,33359
20120601|2012-03-30 10:30,30,124.09,124.12,124.08,124.11,6599
20120601|2012-03-30 11:00,30,124.11,124.17,124.1,124.16,5383
20120601|2012-03-30 11:30,30,124.16,124.17,124.09,124.11,2301
20120601|2012-03-30 12:00,30,124.09,124.11,124.08,124.1,561
20120601|2012-03-30 12:30,30,124.09,124.1,124.04,124.04,1061
20120601|2012-03-30 13:00,30,124.04,124.07,123.95,123.98,3378
20120601|2012-03-30 13:30,30,123.97,123.98,123.93,123.98,893
20120601|2012-03-30 14:00,30,123.97,123.98,123.96,123.97,243
20120601|2012-03-30 14:30,30,123.96,123.96,123.91,123.92,389
20120601|2012-03-30 15:00,30,123.93,123.93,123.93,123.93,2
20120601|2012-04-02 01:00,2,123.87,123.93,123.83,123.89,12997
20120601|2012-04-02 01:30,2,123.89,123.9,123.74,123.81,15184
20120601|2012-04-02 02:00,2,123.81,123.88,123.8,123.85,15644
20120601|2012-04-02 02:30,2,123.85,123.88,123.8,123.85,10431
20120601|2012-04-02 03:00,2,123.86,123.86,123.75,123.81,22835
20120601|2012-04-02 03:30,2,123.81,123.95,123.8,123.86,16837
20120601|2012-04-02 04:00,2,123.87,123.94,123.85,123.87,10949
20120601|2012-04-02 04:30,2,123.88,123.91,123.84,123.85,12058
20120601|2012-04-02 05:00,2,123.86,123.9,123.84,123.9,10935
20120601|2012-04-02 05:30,2,123.9,123.99,123.89,123.99,19215
20120601|2012-04-02 06:00,2,123.98,124,123.95,124,11033
20120601|2012-04-02 06:30,2,123.99,124.05,123.96,124.03,12148
20120601|2012-04-02 07:00,2,124.03,124.08,124.01,124.04,13857
20120601|2012-04-02 07:30,2,124.05,124.08,124.03,124.08,8440
20120601|2012-04-02 08:00,2,124.08,124.13,124.07,124.13,15002
20120601|2012-04-02 08:30,2,124.13,124.15,124.09,124.13,8488
20120601|2012-04-02 09:00,2,124.13,124.13,124.05,124.11,8122
20120601|2012-04-02 09:30,2,124.11,124.17,124.07,124.07,10939
20120601|2012-04-02 10:00,2,124.08,124.1,124.06,124.06,6813
20120601|2012-04-02 10:30,2,124.08,124.09,124.04,124.06,6472
20120601|2012-04-02 11:00,2,124.06,124.09,124.06,124.08,3730
20120601|2012-04-02 11:30,2,124.08,124.08,124.04,124.06,2119
20120601|2012-04-02 12:00,2,124.07,124.08,124.05,124.06,549
20120601|2012-04-02 12:30,2,124.05,124.06,124.04,124.04,130
20120601|2012-04-02 13:00,2,124.04,124.06,124.04,124.04,180
20120601|2012-04-02 13:30,2,124.04,124.05,124.01,124.03,255
20120601|2012-04-02 14:00,2,124.02,124.03,124,124.01,916
20120601|2012-04-02 14:30,2,124.02,124.07,124.02,124.06,650
20120601|2012-04-02 15:00,2,124.06,124.06,124.06,124.06,34
20120601|2012-04-03 01:00,3,124.04,124.07,124,124.02,4223
20120601|2012-04-03 01:30,3,124.02,124.03,123.94,124.02,12099
20120601|2012-04-03 02:00,3,124.02,124.05,123.98,123.99,19814
20120601|2012-04-03 02:30,3,123.99,124.01,123.96,123.99,15989
20120601|2012-04-03 03:00,3,123.99,124.04,123.96,124.02,14510
20120601|2012-04-03 03:30,3,124.02,124.11,124,124.09,19618
20120601|2012-04-03 04:00,3,124.09,124.09,124.01,124.04,20380
20120601|2012-04-03 04:30,3,124.04,124.07,124,124.04,14169
20120601|2012-04-03 05:00,3,124.04,124.07,124.03,124.04,9080
20120601|2012-04-03 05:30,3,124.04,124.05,124.03,124.04,8761
20120601|2012-04-03 06:00,3,124.03,124.11,124.02,124.11,10536
20120601|2012-04-03 06:30,3,124.11,124.15,124.1,124.14,13908
20120601|2012-04-03 07:00,3,124.13,124.15,124.09,124.11,13151
20120601|2012-04-03 07:30,3,124.1,124.11,124.06,124.07,17919
20120601|2012-04-03 08:00,3,124.06,124.08,124,124.06,19038
20120601|2012-04-03 08:30,3,124.06,124.1,124.03,124.08,19017
20120601|2012-04-03 09:00,3,124.08,124.11,124.04,124.05,22740
20120601|2012-04-03 09:30,3,124.05,124.07,124,124.04,15763
20120601|2012-04-03 10:00,3,124.04,124.11,124.03,124.1,17205
20120601|2012-04-03 10:30,3,124.1,124.13,124.1,124.11,11115
20120601|2012-04-03 11:00,3,124.11,124.14,124.1,124.1,2085
20120601|2012-04-03 11:30,3,124.1,124.12,124.09,124.1,2710
20120601|2012-04-03 12:00,3,124.1,124.1,124.09,124.09,763
20120601|2012-04-03 12:30,3,124.09,124.11,124.07,124.09,1091
20120601|2012-04-03 13:00,3,124.08,124.08,123.85,123.85,8620
20120601|2012-04-03 13:30,3,123.85,123.89,123.82,123.82,2407
20120601|2012-04-03 14:00,3,123.82,123.84,123.8,123.82,1370
20120601|2012-04-03 14:30,3,123.82,123.83,123.77,123.82,2149
20120601|2012-04-03 15:00,3,123.82,123.82,123.82,123.82,26
20120601|2012-04-04 01:00,4,123.86,123.92,123.82,123.9,11742
20120601|2012-04-04 01:30,4,123.9,123.94,123.86,123.93,8833
20120601|2012-04-04 02:00,4,123.93,124.02,123.87,124.02,36961
20120601|2012-04-04 02:30,4,124.03,124.05,123.99,124.02,26237
20120601|2012-04-04 03:00,4,124.02,124.08,123.98,123.99,23375
20120601|2012-04-04 03:30,4,123.99,124.1,123.96,124.09,34321
20120601|2012-04-04 04:00,4,124.1,124.13,124.05,124.07,36143
20120601|2012-04-04 04:30,4,124.07,124.12,124.06,124.1,26552
20120601|2012-04-04 05:00,4,124.11,124.29,124.11,124.26,44223
20120601|2012-04-04 05:30,4,124.25,124.27,124.18,124.22,27185
20120601|2012-04-04 06:00,4,124.22,124.27,124.2,124.22,17177
20120601|2012-04-04 06:30,4,124.22,124.26,124.2,124.22,13593
20120601|2012-04-04 07:00,4,124.22,124.23,124.17,124.2,20234
20120601|2012-04-04 07:30,4,124.19,124.28,124.16,124.23,22937
20120601|2012-04-04 08:00,4,124.24,124.26,124.22,124.24,28139
20120601|2012-04-04 08:30,4,124.24,124.29,124.18,124.21,30208
20120601|2012-04-04 09:00,4,124.21,124.26,124.2,124.2,23652
20120601|2012-04-04 09:30,4,124.21,124.3,124.21,124.26,28864
20120601|2012-04-04 10:00,4,124.26,124.26,124.17,124.22,34200
20120601|2012-04-04 10:30,4,124.22,124.3,124.19,124.29,16154
20120601|2012-04-04 11:00,4,124.28,124.29,124.26,124.28,3920
20120601|2012-04-04 11:30,4,124.28,124.32,124.28,124.31,4453
20120601|2012-04-04 12:00,4,124.3,124.33,124.29,124.33,729
20120601|2012-04-04 12:30,4,124.33,124.33,124.31,124.32,342
20120601|2012-04-04 13:00,4,124.31,124.31,124.29,124.3,470
20120601|2012-04-04 13:30,4,124.3,124.3,124.27,124.28,651
20120601|2012-04-04 14:00,4,124.28,124.29,124.27,124.28,456
20120601|2012-04-04 14:30,4,124.28,124.28,124.22,124.22,3066
20120601|2012-04-04 15:00,4,124.22,124.22,124.22,124.22,6
20120601|2012-04-04 16:30,4,124.22,124.22,124.22,124.22,4
20120601|2012-04-05 01:00,5,124.25,124.26,124.17,124.21,6847
20120601|2012-04-05 01:30,5,124.2,124.23,124.16,124.22,11778
20120601|2012-04-05 02:00,5,124.22,124.3,124.22,124.28,16820
20120601|2012-04-05 02:30,5,124.27,124.3,124.18,124.21,18536
20120601|2012-04-05 03:00,5,124.22,124.27,124.19,124.26,13548
20120601|2012-04-05 03:30,5,124.27,124.38,124.26,124.34,29280
20120601|2012-04-05 04:00,5,124.34,124.52,124.3,124.48,43081
20120601|2012-04-05 04:30,5,124.48,124.59,124.47,124.54,46281
20120601|2012-04-05 05:00,5,124.54,124.59,124.49,124.51,25368
20120601|2012-04-05 05:30,5,124.51,124.56,124.47,124.52,16223
20120601|2012-04-05 06:00,5,124.53,124.56,124.51,124.56,11143
20120601|2012-04-05 06:30,5,124.56,124.6,124.54,124.55,13744
20120601|2012-04-05 07:00,5,124.56,124.64,124.55,124.61,17209
20120601|2012-04-05 07:30,5,124.61,124.63,124.57,124.61,15939
20120601|2012-04-05 08:00,5,124.62,124.63,124.56,124.58,15028
20120601|2012-04-05 08:30,5,124.59,124.6,124.51,124.55,22672
20120601|2012-04-05 09:00,5,124.55,124.61,124.52,124.59,18983
20120601|2012-04-05 09:30,5,124.59,124.61,124.54,124.57,19268
20120601|2012-04-05 10:00,5,124.57,124.64,124.56,124.61,25509
20120601|2012-04-05 10:30,5,124.61,124.65,124.59,124.6,6694
20120601|2012-04-05 11:00,5,124.6,124.62,124.57,124.62,4370
20120601|2012-04-05 11:30,5,124.62,124.69,124.62,124.66,5104
20120601|2012-04-05 12:00,5,124.66,124.66,124.64,124.65,449
20120601|2012-04-05 12:30,5,124.66,124.68,124.65,124.68,522
20120601|2012-04-05 13:00,5,124.68,124.71,124.68,124.69,358
20120601|2012-04-05 13:30,5,124.69,124.69,124.67,124.68,410
20120601|2012-04-05 14:00,5,124.67,124.69,124.67,124.68,414
20120601|2012-04-05 14:30,5,124.68,124.69,124.66,124.67,437
20120601|2012-04-05 15:00,5,124.67,124.69,124.67,124.69,10
20120601|2012-04-10 01:00,10,124.9,124.97,124.8,124.83,19332
20120601|2012-04-10 01:30,10,124.84,124.86,124.74,124.81,13665
20120601|2012-04-10 02:00,10,124.8,124.81,124.7,124.79,35975
20120601|2012-04-10 02:30,10,124.79,124.82,124.73,124.75,29272
20120601|2012-04-10 03:00,10,124.75,124.76,124.65,124.67,37884
20120601|2012-04-10 03:30,10,124.67,124.73,124.65,124.72,23499
20120601|2012-04-10 04:00,10,124.72,124.79,124.71,124.77,26220
20120601|2012-04-10 04:30,10,124.78,124.85,124.76,124.82,23865
20120601|2012-04-10 05:00,10,124.82,124.86,124.77,124.77,16299
20120601|2012-04-10 05:30,10,124.77,124.82,124.75,124.82,12114
20120601|2012-04-10 06:00,10,124.82,124.86,124.8,124.85,9810
20120601|2012-04-10 06:30,10,124.85,124.87,124.82,124.86,17494
20120601|2012-04-10 07:00,10,124.86,124.95,124.84,124.94,24899
20120601|2012-04-10 07:30,10,124.93,124.95,124.89,124.9,16918
20120601|2012-04-10 08:00,10,124.9,124.97,124.89,124.97,18559
20120601|2012-04-10 08:30,10,124.97,124.99,124.91,124.94,30936
20120601|2012-04-10 09:00,10,124.94,125.05,124.93,125.01,36695
20120601|2012-04-10 09:30,10,125.01,125.12,125,125.1,30819
20120601|2012-04-10 10:00,10,125.1,125.18,125.08,125.13,29921
20120601|2012-04-10 10:30,10,125.13,125.16,125.13,125.14,11997
20120601|2012-04-10 11:00,10,125.13,125.16,125.13,125.13,3908
20120601|2012-04-10 11:30,10,125.13,125.15,125.11,125.11,2449
20120601|2012-04-10 12:00,10,125.12,125.18,125.11,125.15,2120
20120601|2012-04-10 12:30,10,125.16,125.17,125.14,125.14,1856
20120601|2012-04-10 13:00,10,125.14,125.14,125.1,125.12,2378
20120601|2012-04-10 13:30,10,125.12,125.17,125.12,125.16,1301
20120601|2012-04-10 14:00,10,125.17,125.18,125.16,125.17,277
20120601|2012-04-10 14:30,10,125.17,125.2,125.17,125.18,461
20120601|2012-04-10 15:00,10,125.18,125.18,125.18,125.18,9
20120601|2012-04-11 01:00,11,125.09,125.12,125.02,125.03,10910
20120601|2012-04-11 01:30,11,125.03,125.04,124.99,125,17935
20120601|2012-04-11 02:00,11,125.01,125.04,125,125.03,22492
20120601|2012-04-11 02:30,11,125.02,125.09,124.97,125.07,28555
20120601|2012-04-11 03:00,11,125.07,125.11,124.98,124.98,26825
20120601|2012-04-11 03:30,11,124.98,125.06,124.97,125.04,20217
20120601|2012-04-11 04:00,11,125.04,125.05,124.9,124.91,31828
20120601|2012-04-11 04:30,11,124.91,124.91,124.79,124.79,59207
20120601|2012-04-11 05:00,11,124.8,124.85,124.73,124.85,30095
20120601|2012-04-11 05:30,11,124.86,124.87,124.8,124.82,13480
20120601|2012-04-11 06:00,11,124.81,124.82,124.78,124.79,16115
20120601|2012-04-11 06:30,11,124.78,124.79,124.71,124.75,19917
20120601|2012-04-11 07:00,11,124.75,124.79,124.73,124.78,13757
20120601|2012-04-11 07:30,11,124.77,124.8,124.72,124.77,21331
20120601|2012-04-11 08:00,11,124.77,124.79,124.73,124.76,14329
20120601|2012-04-11 08:30,11,124.76,124.78,124.71,124.75,26228
20120601|2012-04-11 09:00,11,124.75,124.75,124.68,124.71,17661
20120601|2012-04-11 09:30,11,124.7,124.77,124.68,124.73,21109
20120601|2012-04-11 10:00,11,124.74,124.8,124.73,124.77,23801
20120601|2012-04-11 10:30,11,124.78,124.83,124.77,124.82,10705
20120601|2012-04-11 11:00,11,124.81,124.82,124.79,124.79,3492
20120601|2012-04-11 11:30,11,124.8,124.82,124.75,124.75,2901
20120601|2012-04-11 12:00,11,124.76,124.8,124.76,124.79,1755
20120601|2012-04-11 12:30,11,124.79,124.8,124.77,124.78,360
20120601|2012-04-11 13:00,11,124.77,124.79,124.76,124.78,485
20120601|2012-04-11 13:30,11,124.77,124.78,124.76,124.78,636
20120601|2012-04-11 14:00,11,124.77,124.79,124.76,124.78,252
20120601|2012-04-11 14:30,11,124.78,124.78,124.76,124.77,368
20120601|2012-04-11 15:00,11,124.77,124.77,124.77,124.77,51
20120601|2012-04-12 01:00,12,124.79,124.82,124.74,124.79,6102
20120601|2012-04-12 01:30,12,124.79,124.81,124.76,124.79,3882
20120601|2012-04-12 02:00,12,124.79,124.81,124.69,124.73,20162
20120601|2012-04-12 02:30,12,124.73,124.9,124.73,124.86,25114
20120601|2012-04-12 03:00,12,124.86,124.86,124.74,124.77,17490
20120601|2012-04-12 03:30,12,124.77,124.83,124.75,124.82,15144
20120601|2012-04-12 04:00,12,124.82,124.9,124.78,124.83,36719
20120601|2012-04-12 04:30,12,124.83,124.85,124.78,124.83,18802
20120601|2012-04-12 05:00,12,124.83,124.85,124.76,124.77,9659
20120601|2012-04-12 05:30,12,124.77,124.77,124.72,124.75,13187
20120601|2012-04-12 06:00,12,124.74,124.77,124.74,124.75,5715
20120601|2012-04-12 06:30,12,124.74,124.76,124.66,124.68,23960
20120601|2012-04-12 07:00,12,124.68,124.76,124.67,124.72,12262
20120601|2012-04-12 07:30,12,124.73,124.89,124.72,124.87,28945
20120601|2012-04-12 08:00,12,124.87,124.92,124.82,124.83,20737
20120601|2012-04-12 08:30,12,124.83,124.84,124.72,124.73,24998
20120601|2012-04-12 09:00,12,124.73,124.78,124.71,124.76,14466
20120601|2012-04-12 09:30,12,124.76,124.77,124.7,124.76,18972
20120601|2012-04-12 10:00,12,124.76,124.76,124.67,124.69,14919
20120601|2012-04-12 10:30,12,124.7,124.76,124.7,124.73,8042
20120601|2012-04-12 11:00,12,124.73,124.74,124.69,124.69,2994
20120601|2012-04-12 11:30,12,124.7,124.71,124.68,124.7,3748
20120601|2012-04-12 12:00,12,124.7,124.76,124.69,124.76,1502
20120601|2012-04-12 12:30,12,124.76,124.77,124.72,124.76,1012
20120601|2012-04-12 13:00,12,124.75,124.75,124.72,124.72,154
20120601|2012-04-12 13:30,12,124.72,124.74,124.72,124.73,292
20120601|2012-04-12 14:00,12,124.74,124.74,124.72,124.72,35
20120601|2012-04-12 14:30,12,124.72,124.73,124.69,124.7,763
20120601|2012-04-12 15:00,12,124.7,124.74,124.7,124.74,16
20120601|2012-04-13 01:00,13,124.82,124.85,124.8,124.84,4334
20120601|2012-04-13 01:30,13,124.84,124.87,124.81,124.82,6632
20120601|2012-04-13 02:00,13,124.82,124.85,124.77,124.84,16905
20120601|2012-04-13 02:30,13,124.84,124.87,124.79,124.84,16503
20120601|2012-04-13 03:00,13,124.85,124.92,124.85,124.9,25002
20120601|2012-04-13 03:30,13,124.9,124.9,124.85,124.89,16124
20120601|2012-04-13 04:00,13,124.88,124.93,124.86,124.87,18581
20120601|2012-04-13 04:30,13,124.87,124.88,124.86,124.88,14222
20120601|2012-04-13 05:00,13,124.87,124.89,124.84,124.86,13702
20120601|2012-04-13 05:30,13,124.87,124.87,124.84,124.84,10616
20120601|2012-04-13 06:00,13,124.83,124.87,124.83,124.85,11001
20120601|2012-04-13 06:30,13,124.85,124.87,124.8,124.86,12780
20120601|2012-04-13 07:00,13,124.86,124.9,124.86,124.89,12836
20120601|2012-04-13 07:30,13,124.88,124.92,124.84,124.84,18814
20120601|2012-04-13 08:00,13,124.84,124.9,124.84,124.89,11728
20120601|2012-04-13 08:30,13,124.9,124.99,124.89,124.98,20975
20120601|2012-04-13 09:00,13,124.98,125,124.94,124.97,21552
20120601|2012-04-13 09:30,13,124.97,125.01,124.91,124.91,20828
20120601|2012-04-13 10:00,13,124.92,124.97,124.91,124.93,16506
20120601|2012-04-13 10:30,13,124.93,124.94,124.87,124.89,6491
20120601|2012-04-13 11:00,13,124.9,124.92,124.89,124.91,1808
20120601|2012-04-13 11:30,13,124.91,124.91,124.88,124.89,1404
20120601|2012-04-13 12:00,13,124.89,124.89,124.88,124.88,756
20120601|2012-04-13 12:30,13,124.88,124.88,124.86,124.88,153
20120601|2012-04-13 13:00,13,124.88,124.88,124.87,124.88,159
20120601|2012-04-13 13:30,13,124.88,124.88,124.86,124.86,169
20120601|2012-04-13 14:00,13,124.87,124.88,124.86,124.87,529
20120601|2012-04-13 14:30,13,124.86,124.9,124.86,124.89,318
20120601|2012-04-13 15:00,13,124.88,124.88,124.88,124.88,6
20120601|2012-04-16 01:00,16,124.94,124.99,124.93,124.95,8042
20120601|2012-04-16 01:30,16,124.95,124.98,124.93,124.94,6566
20120601|2012-04-16 02:00,16,124.94,125,124.92,124.94,17347
20120601|2012-04-16 02:30,16,124.93,124.93,124.86,124.92,25235
20120601|2012-04-16 03:00,16,124.92,124.97,124.9,124.96,13954
20120601|2012-04-16 03:30,16,124.96,124.96,124.87,124.87,19117
20120601|2012-04-16 04:00,16,124.87,124.92,124.86,124.9,13503
20120601|2012-04-16 04:30,16,124.9,124.92,124.88,124.88,11127
20120601|2012-04-16 05:00,16,124.88,124.88,124.85,124.87,9362
20120601|2012-04-16 05:30,16,124.87,124.91,124.87,124.91,8040
20120601|2012-04-16 06:00,16,124.9,124.91,124.88,124.88,9931
20120601|2012-04-16 06:30,16,124.88,124.88,124.85,124.88,16438
20120601|2012-04-16 07:00,16,124.88,124.89,124.83,124.87,14842
20120601|2012-04-16 07:30,16,124.87,124.87,124.78,124.79,20737
20120601|2012-04-16 08:00,16,124.8,124.84,124.75,124.83,13068
20120601|2012-04-16 08:30,16,124.82,124.88,124.81,124.85,17223
20120601|2012-04-16 09:00,16,124.86,124.97,124.85,124.9,28597
20120601|2012-04-16 09:30,16,124.9,124.94,124.87,124.93,18482
20120601|2012-04-16 10:00,16,124.92,124.92,124.86,124.88,13007
20120601|2012-04-16 10:30,16,124.88,124.92,124.88,124.91,6598
20120601|2012-04-16 11:00,16,124.92,124.92,124.89,124.91,3181
20120601|2012-04-16 11:30,16,124.9,124.92,124.88,124.88,1943
20120601|2012-04-16 12:00,16,124.88,124.9,124.88,124.9,1080
20120601|2012-04-16 12:30,16,124.89,124.89,124.85,124.86,681
20120601|2012-04-16 13:00,16,124.86,124.86,124.83,124.85,732
20120601|2012-04-16 13:30,16,124.84,124.84,124.83,124.83,293
20120601|2012-04-16 14:00,16,124.84,124.85,124.83,124.84,543
20120601|2012-04-16 14:30,16,124.85,124.85,124.81,124.81,577
20120601|2012-04-16 15:00,16,124.82,124.82,124.82,124.82,18
20120601|2012-04-17 01:00,17,124.85,124.91,124.85,124.9,4156
20120601|2012-04-17 01:30,17,124.9,124.92,124.88,124.88,3617
20120601|2012-04-17 02:00,17,124.89,124.9,124.81,124.83,14593
20120601|2012-04-17 02:30,17,124.83,124.85,124.78,124.82,12579
20120601|2012-04-17 03:00,17,124.82,124.84,124.79,124.81,11085
20120601|2012-04-17 03:30,17,124.82,124.83,124.76,124.77,25166
20120601|2012-04-17 04:00,17,124.76,124.76,124.69,124.75,28912
20120601|2012-04-17 04:30,17,124.75,124.75,124.71,124.74,12344
20120601|2012-04-17 05:00,17,124.74,124.78,124.72,124.73,20759
20120601|2012-04-17 05:30,17,124.73,124.75,124.7,124.74,12666
20120601|2012-04-17 06:00,17,124.73,124.75,124.64,124.66,18156
20120601|2012-04-17 06:30,17,124.66,124.76,124.65,124.73,12980
20120601|2012-04-17 07:00,17,124.74,124.76,124.71,124.73,11368
20120601|2012-04-17 07:30,17,124.73,124.76,124.72,124.74,10066
20120601|2012-04-17 08:00,17,124.73,124.73,124.67,124.7,16201
20120601|2012-04-17 08:30,17,124.7,124.74,124.68,124.74,18955
20120601|2012-04-17 09:00,17,124.74,124.82,124.74,124.75,23048
20120601|2012-04-17 09:30,17,124.75,124.78,124.73,124.75,8259
20120601|2012-04-17 10:00,17,124.74,124.74,124.7,124.73,11152
20120601|2012-04-17 10:30,17,124.73,124.78,124.73,124.77,6201
20120601|2012-04-17 11:00,17,124.77,124.77,124.75,124.75,2768
20120601|2012-04-17 11:30,17,124.75,124.75,124.73,124.73,2101
20120601|2012-04-17 12:00,17,124.72,124.75,124.72,124.73,743
20120601|2012-04-17 12:30,17,124.74,124.75,124.74,124.75,89
20120601|2012-04-17 13:00,17,124.74,124.75,124.74,124.75,122
20120601|2012-04-17 13:30,17,124.74,124.76,124.72,124.74,642
20120601|2012-04-17 14:00,17,124.74,124.75,124.72,124.74,583
20120601|2012-04-17 14:30,17,124.74,124.75,124.73,124.75,325
20120601|2012-04-17 15:00,17,124.76,124.76,124.76,124.76,3
20120601|2012-04-18 01:00,18,124.75,124.77,124.71,124.74,5699
20120601|2012-04-18 01:30,18,124.74,124.82,124.73,124.8,4899
20120601|2012-04-18 02:00,18,124.8,124.89,124.79,124.88,24363
20120601|2012-04-18 02:30,18,124.88,124.88,124.8,124.81,16750
20120601|2012-04-18 03:00,18,124.8,124.82,124.75,124.76,17728
20120601|2012-04-18 03:30,18,124.75,124.76,124.68,124.75,25439
20120601|2012-04-18 04:00,18,124.76,124.79,124.73,124.78,21042
20120601|2012-04-18 04:30,18,124.78,124.85,124.78,124.83,24095
20120601|2012-04-18 05:00,18,124.82,124.87,124.81,124.86,13756
20120601|2012-04-18 05:30,18,124.86,124.88,124.84,124.88,9432
20120601|2012-04-18 06:00,18,124.87,124.92,124.87,124.9,15832
20120601|2012-04-18 06:30,18,124.9,124.95,124.88,124.9,17056
20120601|2012-04-18 07:00,18,124.9,124.92,124.87,124.88,16592
20120601|2012-04-18 07:30,18,124.88,124.99,124.88,124.96,20561
20120601|2012-04-18 08:00,18,124.97,124.97,124.92,124.93,18114
20120601|2012-04-18 08:30,18,124.93,124.95,124.88,124.89,19989
20120601|2012-04-18 09:00,18,124.88,124.91,124.87,124.89,13366
20120601|2012-04-18 09:30,18,124.9,124.93,124.88,124.88,13593
20120601|2012-04-18 10:00,18,124.88,124.94,124.86,124.93,12728
20120601|2012-04-18 10:30,18,124.93,124.95,124.88,124.89,9273
20120601|2012-04-18 11:00,18,124.89,124.91,124.89,124.9,1656
20120601|2012-04-18 11:30,18,124.89,124.92,124.89,124.92,2674
20120601|2012-04-18 12:00,18,124.92,124.92,124.9,124.9,584
20120601|2012-04-18 12:30,18,124.91,124.93,124.9,124.92,724
20120601|2012-04-18 13:00,18,124.91,124.92,124.9,124.91,356
20120601|2012-04-18 13:30,18,124.91,124.92,124.9,124.9,460
20120601|2012-04-18 14:00,18,124.9,124.91,124.9,124.91,101
20120601|2012-04-18 14:30,18,124.9,124.91,124.89,124.9,226
20120601|2012-04-18 15:00,18,124.89,124.89,124.89,124.89,7
20120601|2012-04-19 01:00,19,124.87,124.93,124.84,124.84,8481
20120601|2012-04-19 01:30,19,124.84,124.85,124.82,124.85,6646
20120601|2012-04-19 02:00,19,124.85,124.85,124.75,124.79,22736
20120601|2012-04-19 02:30,19,124.8,124.82,124.76,124.79,15519
20120601|2012-04-19 03:00,19,124.79,124.81,124.76,124.79,18612
20120601|2012-04-19 03:30,19,124.8,124.91,124.78,124.83,41991
20120601|2012-04-19 04:00,19,124.83,124.9,124.82,124.84,15014
20120601|2012-04-19 04:30,19,124.83,124.85,124.8,124.82,19387
20120601|2012-04-19 05:00,19,124.83,124.87,124.82,124.86,14206
20120601|2012-04-19 05:30,19,124.86,124.9,124.86,124.89,8255
20120601|2012-04-19 06:00,19,124.89,125,124.86,125,25450
20120601|2012-04-19 06:30,19,124.99,125.08,124.97,124.98,44463
20120601|2012-04-19 07:00,19,124.98,125,124.93,124.96,19890
20120601|2012-04-19 07:30,19,124.96,125.06,124.96,125.03,26270
20120601|2012-04-19 08:00,19,125.04,125.06,125,125.02,18093
20120601|2012-04-19 08:30,19,125.02,125.03,124.96,124.98,16077
20120601|2012-04-19 09:00,19,124.99,125.04,124.97,124.98,19698
20120601|2012-04-19 09:30,19,124.98,124.99,124.94,124.97,14836
20120601|2012-04-19 10:00,19,124.97,125.01,124.96,125,10756
20120601|2012-04-19 10:30,19,125,125.03,124.98,125.02,6414
20120601|2012-04-19 11:00,19,125.03,125.06,125.02,125.03,4378
20120601|2012-04-19 11:30,19,125.04,125.04,124.99,125,4256
20120601|2012-04-19 12:00,19,125,125,124.98,124.99,1041
20120601|2012-04-19 12:30,19,125,125,124.99,125,365
20120601|2012-04-19 13:00,19,125,125.01,125,125.01,284
20120601|2012-04-19 13:30,19,125.02,125.03,125.01,125.01,379
20120601|2012-04-19 14:00,19,125.01,125.01,125,125.01,495
20120601|2012-04-19 14:30,19,125,125,124.97,124.98,526
20120601|2012-04-19 15:00,19,125,125,125,125,1
20120601|2012-04-20 01:00,20,124.96,124.97,124.93,124.94,5671
20120601|2012-04-20 01:30,20,124.93,124.99,124.93,124.98,7840
20120601|2012-04-20 02:00,20,124.98,125.06,124.97,125,28728
20120601|2012-04-20 02:30,20,124.99,125,124.94,124.98,19428
20120601|2012-04-20 03:00,20,124.97,124.97,124.91,124.94,17955
20120601|2012-04-20 03:30,20,124.94,124.98,124.9,124.97,20819
20120601|2012-04-20 04:00,20,124.98,125.02,124.94,124.94,16475
20120601|2012-04-20 04:30,20,124.94,124.95,124.9,124.91,11762
20120601|2012-04-20 05:00,20,124.91,124.93,124.85,124.9,16805
20120601|2012-04-20 05:30,20,124.89,124.92,124.87,124.89,11140
20120601|2012-04-20 06:00,20,124.89,124.91,124.87,124.89,9202
20120601|2012-04-20 06:30,20,124.89,124.89,124.84,124.86,15804
20120601|2012-04-20 07:00,20,124.85,124.86,124.77,124.83,29661
20120601|2012-04-20 07:30,20,124.83,124.87,124.82,124.86,11292
20120601|2012-04-20 08:00,20,124.86,124.89,124.84,124.84,19872
20120601|2012-04-20 08:30,20,124.85,124.87,124.83,124.85,14043
20120601|2012-04-20 09:00,20,124.85,124.87,124.82,124.83,12111
20120601|2012-04-20 09:30,20,124.83,124.85,124.77,124.85,14719
20120601|2012-04-20 10:00,20,124.84,124.88,124.83,124.88,10948
20120601|2012-04-20 10:30,20,124.88,124.9,124.87,124.89,6271
20120601|2012-04-20 11:00,20,124.89,124.9,124.88,124.88,1391
20120601|2012-04-20 11:30,20,124.89,124.92,124.88,124.91,1078
20120601|2012-04-20 12:00,20,124.91,124.92,124.89,124.91,1734
20120601|2012-04-20 12:30,20,124.91,124.92,124.88,124.88,1624
20120601|2012-04-20 13:00,20,124.89,124.9,124.86,124.86,431
20120601|2012-04-20 13:30,20,124.87,124.88,124.86,124.86,735
20120601|2012-04-20 14:00,20,124.87,124.88,124.83,124.83,613
20120601|2012-04-20 14:30,20,124.84,124.89,124.81,124.87,914
20120601|2012-04-20 15:00,20,124.88,124.88,124.88,124.88,19
20120601|2012-04-23 01:00,23,124.92,125.04,124.89,125.01,10632
20120601|2012-04-23 01:30,23,125.01,125.05,124.97,125.02,10754
20120601|2012-04-23 02:00,23,125.02,125.1,125.01,125.1,26041
20120601|2012-04-23 02:30,23,125.09,125.13,125.06,125.09,23667
20120601|2012-04-23 03:00,23,125.09,125.12,125.03,125.06,19001
20120601|2012-04-23 03:30,23,125.06,125.1,125.05,125.07,15683
20120601|2012-04-23 04:00,23,125.07,125.14,125.07,125.13,20528
20120601|2012-04-23 04:30,23,125.13,125.13,125.1,125.12,15278
20120601|2012-04-23 05:00,23,125.12,125.14,125.08,125.11,11258
20120601|2012-04-23 05:30,23,125.11,125.14,125.1,125.14,7524
20120601|2012-04-23 06:00,23,125.14,125.21,125.14,125.18,23723
20120601|2012-04-23 06:30,23,125.18,125.21,125.16,125.17,13410
20120601|2012-04-23 07:00,23,125.17,125.19,125.15,125.17,11072
20120601|2012-04-23 07:30,23,125.17,125.18,125.14,125.15,10345
20120601|2012-04-23 08:00,23,125.16,125.19,125.16,125.17,9396
20120601|2012-04-23 08:30,23,125.18,125.22,125.15,125.21,18699
20120601|2012-04-23 09:00,23,125.22,125.29,125.21,125.26,29632
20120601|2012-04-23 09:30,23,125.27,125.28,125.23,125.25,20184
20120601|2012-04-23 10:00,23,125.25,125.25,125.19,125.2,18187
20120601|2012-04-23 10:30,23,125.21,125.23,125.2,125.21,7900
20120601|2012-04-23 11:00,23,125.21,125.21,125.18,125.18,3797
20120601|2012-04-23 11:30,23,125.18,125.2,125.17,125.18,2342
20120601|2012-04-23 12:00,23,125.18,125.19,125.17,125.18,376
20120601|2012-04-23 12:30,23,125.18,125.19,125.18,125.19,39
20120601|2012-04-23 13:00,23,125.2,125.21,125.18,125.18,180
20120601|2012-04-23 13:30,23,125.18,125.18,125.17,125.17,305
20120601|2012-04-23 14:00,23,125.17,125.18,125.16,125.17,414
20120601|2012-04-23 14:30,23,125.16,125.18,125.15,125.15,614
20120601|2012-04-23 15:00,23,125.15,125.15,125.15,125.15,31
20120601|2012-04-24 01:00,24,125.17,125.17,125.12,125.16,6716
20120601|2012-04-24 01:30,24,125.15,125.2,125.13,125.14,8821
20120601|2012-04-24 02:00,24,125.14,125.19,125.12,125.16,16682
20120601|2012-04-24 02:30,24,125.16,125.18,125.09,125.09,16666
20120601|2012-04-24 03:00,24,125.1,125.13,125.06,125.06,22827
20120601|2012-04-24 03:30,24,125.06,125.12,125.06,125.09,13317
20120601|2012-04-24 04:00,24,125.09,125.1,125.01,125.04,22318
20120601|2012-04-24 04:30,24,125.04,125.06,125,125.05,24703
20120601|2012-04-24 05:00,24,125.06,125.12,125.04,125.08,18351
20120601|2012-04-24 05:30,24,125.08,125.09,124.97,125,25916
20120601|2012-04-24 06:00,24,125,125.02,124.96,124.99,10635
20120601|2012-04-24 06:30,24,124.99,125.01,124.95,125,17128
20120601|2012-04-24 07:00,24,125.01,125.05,124.97,125.03,13902
20120601|2012-04-24 07:30,24,125.04,125.08,125.02,125.07,18785
20120601|2012-04-24 08:00,24,125.07,125.07,124.96,124.98,13361
20120601|2012-04-24 08:30,24,124.98,124.99,124.9,124.95,29672
20120601|2012-04-24 09:00,24,124.93,124.95,124.88,124.93,21451
20120601|2012-04-24 09:30,24,124.94,124.94,124.89,124.9,10950
20120601|2012-04-24 10:00,24,124.9,124.94,124.89,124.91,12950
20120601|2012-04-24 10:30,24,124.91,124.96,124.91,124.93,8027
20120601|2012-04-24 11:00,24,124.94,124.94,124.91,124.91,2563
20120601|2012-04-24 11:30,24,124.91,124.92,124.89,124.9,1770
20120601|2012-04-24 12:00,24,124.9,124.91,124.86,124.89,2039
20120601|2012-04-24 12:30,24,124.89,124.89,124.88,124.88,155
20120601|2012-04-24 13:00,24,124.87,124.88,124.85,124.87,826
20120601|2012-04-24 13:30,24,124.87,124.88,124.85,124.86,124
20120601|2012-04-24 14:00,24,124.85,124.86,124.83,124.85,838
20120601|2012-04-24 14:30,24,124.85,124.88,124.84,124.84,514
20120601|2012-04-25 01:00,25,124.84,124.87,124.82,124.84,7157
20120601|2012-04-25 01:30,25,124.84,124.88,124.81,124.82,8185
20120601|2012-04-25 02:00,25,124.82,124.84,124.78,124.83,20147
20120601|2012-04-25 02:30,25,124.83,124.85,124.8,124.84,11974
20120601|2012-04-25 03:00,25,124.85,124.85,124.79,124.8,12213
20120601|2012-04-25 03:30,25,124.81,124.9,124.81,124.82,24962
20120601|2012-04-25 04:00,25,124.83,124.84,124.79,124.83,15130
20120601|2012-04-25 04:30,25,124.83,124.85,124.76,124.83,33408
20120601|2012-04-25 05:00,25,124.83,124.85,124.8,124.84,10245
20120601|2012-04-25 05:30,25,124.85,124.87,124.84,124.85,13117
20120601|2012-04-25 06:00,25,124.85,124.86,124.81,124.82,8829
20120601|2012-04-25 06:30,25,124.82,124.85,124.81,124.83,8057
20120601|2012-04-25 07:00,25,124.82,124.85,124.8,124.85,13276
20120601|2012-04-25 07:30,25,124.84,124.91,124.8,124.8,21472
20120601|2012-04-25 08:00,25,124.8,124.81,124.66,124.68,35645
20120601|2012-04-25 08:30,25,124.68,124.73,124.67,124.73,19049
20120601|2012-04-25 09:00,25,124.73,124.82,124.73,124.78,23553
20120601|2012-04-25 09:30,25,124.78,124.79,124.75,124.77,10270
20120601|2012-04-25 10:00,25,124.78,124.8,124.74,124.75,11123
20120601|2012-04-25 10:30,25,124.75,124.84,124.74,124.79,12856
20120601|2012-04-25 11:00,25,124.8,124.85,124.79,124.84,3338
20120601|2012-04-25 11:30,25,124.84,124.84,124.74,124.76,2960
20120601|2012-04-25 12:00,25,124.77,124.79,124.75,124.78,1186
20120601|2012-04-25 12:30,25,124.79,124.81,124.79,124.79,123
20120601|2012-04-25 13:00,25,124.79,124.81,124.71,124.79,2693
20120601|2012-04-25 13:30,25,124.79,124.85,124.78,124.85,725
20120601|2012-04-25 14:00,25,124.85,124.85,124.83,124.85,368
20120601|2012-04-25 14:30,25,124.85,124.85,124.81,124.81,422
20120601|2012-04-25 15:00,25,124.81,124.81,124.81,124.81,1
20120601|2012-04-25 16:30,25,124.81,124.81,124.81,124.81,2
20120601|2012-04-26 01:00,26,124.83,124.84,124.82,124.82,713
20120601|2012-04-26 01:30,26,124.83,124.85,124.81,124.84,5027
20120601|2012-04-26 02:00,26,124.83,124.92,124.83,124.86,25067
20120601|2012-04-26 02:30,26,124.86,124.87,124.82,124.86,25784
20120601|2012-04-26 03:00,26,124.86,124.93,124.85,124.89,17483
20120601|2012-04-26 03:30,26,124.89,124.99,124.87,124.99,23322
20120601|2012-04-26 04:00,26,124.99,125.11,124.97,125.09,38525
20120601|2012-04-26 04:30,26,125.09,125.14,125.07,125.09,30795
20120601|2012-04-26 05:00,26,125.09,125.16,125.09,125.12,29674
20120601|2012-04-26 05:30,26,125.13,125.15,125.09,125.09,12720
20120601|2012-04-26 06:00,26,125.09,125.15,125.09,125.14,11824
20120601|2012-04-26 06:30,26,125.14,125.14,125.1,125.12,14585
20120601|2012-04-26 07:00,26,125.12,125.14,125.1,125.12,12571
20120601|2012-04-26 07:30,26,125.13,125.21,125.12,125.13,29826
20120601|2012-04-26 08:00,26,125.12,125.15,125.12,125.13,14740
20120601|2012-04-26 08:30,26,125.12,125.15,125.09,125.12,16332
20120601|2012-04-26 09:00,26,125.11,125.14,125.08,125.14,14200
20120601|2012-04-26 09:30,26,125.14,125.17,125.13,125.16,14748
20120601|2012-04-26 10:00,26,125.15,125.18,125.12,125.13,15316
20120601|2012-04-26 10:30,26,125.13,125.18,125.13,125.16,7270
20120601|2012-04-26 11:00,26,125.16,125.18,125.15,125.17,2595
20120601|2012-04-26 11:30,26,125.16,125.17,125.15,125.16,3719
20120601|2012-04-26 12:00,26,125.16,125.18,125.15,125.16,978
20120601|2012-04-26 12:30,26,125.15,125.16,125.13,125.13,557
20120601|2012-04-26 13:00,26,125.13,125.14,125.12,125.12,315
20120601|2012-04-26 13:30,26,125.12,125.13,125.1,125.11,670
20120601|2012-04-26 14:00,26,125.11,125.12,125.1,125.11,747
20120601|2012-04-26 14:30,26,125.12,125.13,125.11,125.12,553
20120601|2012-04-26 15:00,26,125.14,125.14,125.14,125.14,3
20120601|2012-04-27 01:00,27,125.27,125.33,125.23,125.3,20832
20120601|2012-04-27 01:30,27,125.3,125.35,125.28,125.29,11113
20120601|2012-04-27 02:00,27,125.29,125.34,125.22,125.24,30447
20120601|2012-04-27 02:30,27,125.23,125.27,125.21,125.22,16952
20120601|2012-04-27 03:00,27,125.22,125.27,125.21,125.24,15632
20120601|2012-04-27 03:30,27,125.24,125.25,125.18,125.21,17590
20120601|2012-04-27 04:00,27,125.2,125.24,125.12,125.16,29653
20120601|2012-04-27 04:30,27,125.16,125.23,125.13,125.2,23133
20120601|2012-04-27 05:00,27,125.2,125.26,125.2,125.23,13291
20120601|2012-04-27 05:30,27,125.24,125.24,125.17,125.19,18247
20120601|2012-04-27 06:00,27,125.18,125.23,125.17,125.22,10513
20120601|2012-04-27 06:30,27,125.22,125.24,125.18,125.19,9843
20120601|2012-04-27 07:00,27,125.19,125.21,125.15,125.16,12980
20120601|2012-04-27 07:30,27,125.17,125.24,125.11,125.14,23486
20120601|2012-04-27 08:00,27,125.14,125.15,125.07,125.12,21402
20120601|2012-04-27 08:30,27,125.13,125.17,125.11,125.16,11996
20120601|2012-04-27 09:00,27,125.16,125.2,125.15,125.15,16374
20120601|2012-04-27 09:30,27,125.15,125.16,125.07,125.08,14862
20120601|2012-04-27 10:00,27,125.09,125.11,125.07,125.1,10285
20120601|2012-04-27 10:30,27,125.11,125.11,125.08,125.1,3885
20120601|2012-04-27 11:00,27,125.1,125.11,125.08,125.09,1699
20120601|2012-04-27 11:30,27,125.09,125.09,125.07,125.08,1196
20120601|2012-04-27 12:00,27,125.09,125.09,125.06,125.07,484
20120601|2012-04-27 12:30,27,125.08,125.08,125.07,125.08,336
20120601|2012-04-27 13:00,27,125.08,125.09,125.07,125.09,136
20120601|2012-04-27 13:30,27,125.1,125.11,125.09,125.09,267
20120601|2012-04-27 14:00,27,125.09,125.09,125.09,125.09,238
20120601|2012-04-27 14:30,27,125.08,125.11,125.08,125.11,264
20120601|2012-04-27 15:00,27,125.11,125.11,125.11,125.11,2
20120601|2012-04-30 01:00,30,125.06,125.09,125.02,125.08,5017
20120601|2012-04-30 01:30,30,125.08,125.1,125.05,125.09,3643
20120601|2012-04-30 02:00,30,125.09,125.18,125.08,125.15,19359
20120601|2012-04-30 02:30,30,125.15,125.16,125.11,125.16,10709
20120601|2012-04-30 03:00,30,125.16,125.21,125.14,125.17,9619
20120601|2012-04-30 03:30,30,125.16,125.2,125.15,125.17,10145
20120601|2012-04-30 04:00,30,125.18,125.3,125.17,125.29,16941
20120601|2012-04-30 04:30,30,125.29,125.31,125.26,125.27,18571
20120601|2012-04-30 05:00,30,125.28,125.31,125.27,125.27,9682
20120601|2012-04-30 05:30,30,125.28,125.29,125.26,125.27,11238
20120601|2012-04-30 06:00,30,125.27,125.3,125.27,125.29,5182
20120601|2012-04-30 06:30,30,125.29,125.34,125.27,125.32,12429
20120601|2012-04-30 07:00,30,125.32,125.33,125.3,125.31,10876
20120601|2012-04-30 07:30,30,125.31,125.35,125.29,125.29,10378
20120601|2012-04-30 08:00,30,125.29,125.32,125.27,125.28,7258
20120601|2012-04-30 08:30,30,125.28,125.33,125.26,125.3,12139
20120601|2012-04-30 09:00,30,125.31,125.32,125.25,125.3,14966
20120601|2012-04-30 09:30,30,125.3,125.33,125.29,125.3,13380
20120601|2012-04-30 10:00,30,125.3,125.33,125.28,125.32,15570
20120601|2012-04-30 10:30,30,125.32,125.34,125.31,125.32,5465
20120601|2012-04-30 11:00,30,125.33,125.35,125.32,125.34,2474
20120601|2012-04-30 11:30,30,125.33,125.35,125.31,125.31,3255
20120601|2012-04-30 12:00,30,125.32,125.33,125.31,125.32,463
20120601|2012-04-30 12:30,30,125.33,125.34,125.32,125.34,165
20120601|2012-04-30 13:00,30,125.33,125.35,125.33,125.35,168
20120601|2012-04-30 13:30,30,125.34,125.34,125.31,125.32,313
20120601|2012-04-30 14:00,30,125.32,125.32,125.3,125.31,710
20120601|2012-04-30 14:30,30,125.3,125.31,125.29,125.3,524
20120601|2012-04-30 15:00,30,125.3,125.3,125.3,125.3,11
20120601|2012-05-02 01:00,2,125.19,125.28,125.19,125.26,10655
20120601|2012-05-02 01:30,2,125.27,125.27,125.19,125.19,5984
20120601|2012-05-02 02:00,2,125.19,125.25,125.18,125.24,19759
20120601|2012-05-02 02:30,2,125.24,125.37,125.24,125.33,32343
20120601|2012-05-02 03:00,2,125.33,125.36,125.31,125.35,13976
20120601|2012-05-02 03:30,2,125.34,125.4,125.3,125.4,18293
20120601|2012-05-02 04:00,2,125.39,125.4,125.33,125.38,23257
20120601|2012-05-02 04:30,2,125.38,125.4,125.35,125.36,15551
20120601|2012-05-02 05:00,2,125.36,125.39,125.35,125.37,14790
20120601|2012-05-02 05:30,2,125.37,125.45,125.36,125.44,19099
20120601|2012-05-02 06:00,2,125.44,125.47,125.41,125.45,21829
20120601|2012-05-02 06:30,2,125.46,125.53,125.44,125.51,26344
20120601|2012-05-02 07:00,2,125.51,125.56,125.49,125.54,22403
20120601|2012-05-02 07:30,2,125.55,125.57,125.53,125.56,13884
20120601|2012-05-02 08:00,2,125.55,125.59,125.54,125.57,21551
20120601|2012-05-02 08:30,2,125.57,125.59,125.54,125.56,19221
20120601|2012-05-02 09:00,2,125.57,125.64,125.56,125.59,27519
20120601|2012-05-02 09:30,2,125.59,125.59,125.53,125.56,19444
20120601|2012-05-02 10:00,2,125.56,125.56,125.53,125.53,11676
20120601|2012-05-02 10:30,2,125.53,125.54,125.49,125.52,6029
20120601|2012-05-02 11:00,2,125.52,125.54,125.48,125.49,4125
20120601|2012-05-02 11:30,2,125.49,125.51,125.47,125.5,3345
20120601|2012-05-02 12:00,2,125.49,125.52,125.49,125.52,978
20120601|2012-05-02 12:30,2,125.52,125.52,125.5,125.51,287
20120601|2012-05-02 13:00,2,125.51,125.54,125.51,125.53,387
20120601|2012-05-02 13:30,2,125.54,125.54,125.52,125.53,567
20120601|2012-05-02 14:00,2,125.53,125.54,125.53,125.53,212
20120601|2012-05-02 14:30,2,125.53,125.53,125.51,125.52,489
20120601|2012-05-02 15:00,2,125.53,125.53,125.53,125.53,5
20120601|2012-05-03 01:00,3,125.55,125.55,125.49,125.5,4192
20120601|2012-05-03 01:30,3,125.51,125.53,125.47,125.48,4034
20120601|2012-05-03 02:00,3,125.48,125.49,125.45,125.48,17325
20120601|2012-05-03 02:30,3,125.48,125.53,125.45,125.47,14041
20120601|2012-05-03 03:00,3,125.46,125.47,125.43,125.45,12953
20120601|2012-05-03 03:30,3,125.44,125.53,125.44,125.48,22207
20120601|2012-05-03 04:00,3,125.47,125.51,125.45,125.48,25414
20120601|2012-05-03 04:30,3,125.48,125.51,125.42,125.43,29359
20120601|2012-05-03 05:00,3,125.43,125.45,125.42,125.44,11116
20120601|2012-05-03 05:30,3,125.43,125.46,125.41,125.45,16902
20120601|2012-05-03 06:00,3,125.45,125.47,125.43,125.46,8068
20120601|2012-05-03 06:30,3,125.47,125.49,125.44,125.46,9898
20120601|2012-05-03 07:00,3,125.46,125.51,125.45,125.49,13275
20120601|2012-05-03 07:30,3,125.48,125.54,125.18,125.19,73270
20120601|2012-05-03 08:00,3,125.19,125.32,125.17,125.32,47413
20120601|2012-05-03 08:30,3,125.32,125.37,125.29,125.36,21785
20120601|2012-05-03 09:00,3,125.37,125.5,125.37,125.47,25492
20120601|2012-05-03 09:30,3,125.46,125.47,125.42,125.44,16525
20120601|2012-05-03 10:00,3,125.44,125.48,125.42,125.43,10699
20120601|2012-05-03 10:30,3,125.43,125.45,125.42,125.45,5502
20120601|2012-05-03 11:00,3,125.44,125.46,125.44,125.45,1770
20120601|2012-05-03 11:30,3,125.45,125.46,125.44,125.45,1846
20120601|2012-05-03 12:00,3,125.44,125.46,125.44,125.44,543
20120601|2012-05-03 12:30,3,125.44,125.48,125.44,125.46,319
20120601|2012-05-03 13:00,3,125.46,125.48,125.46,125.48,115
20120601|2012-05-03 13:30,3,125.48,125.49,125.47,125.47,239
20120601|2012-05-03 14:00,3,125.47,125.47,125.46,125.47,290
20120601|2012-05-03 14:30,3,125.47,125.48,125.44,125.47,761
20120601|2012-05-03 15:00,3,125.47,125.48,125.47,125.48,4
20120601|2012-05-04 01:00,4,125.47,125.48,125.44,125.45,2011
20120601|2012-05-04 01:30,4,125.44,125.45,125.42,125.45,2936
20120601|2012-05-04 02:00,4,125.44,125.48,125.42,125.44,12170
20120601|2012-05-04 02:30,4,125.44,125.47,125.43,125.46,10116
20120601|2012-05-04 03:00,4,125.45,125.46,125.39,125.44,13290
20120601|2012-05-04 03:30,4,125.44,125.47,125.43,125.45,9282
20120601|2012-05-04 04:00,4,125.45,125.46,125.41,125.44,11485
20120601|2012-05-04 04:30,4,125.44,125.44,125.41,125.43,7621
20120601|2012-05-04 05:00,4,125.43,125.43,125.39,125.4,8163
20120601|2012-05-04 05:30,4,125.4,125.42,125.36,125.36,9167
20120601|2012-05-04 06:00,4,125.36,125.43,125.36,125.41,9748
20120601|2012-05-04 06:30,4,125.42,125.44,125.41,125.44,11538
20120601|2012-05-04 07:00,4,125.44,125.47,125.38,125.38,10231
20120601|2012-05-04 07:30,4,125.44,125.56,125.33,125.53,34842
20120601|2012-05-04 08:00,4,125.52,125.58,125.48,125.53,19409
20120601|2012-05-04 08:30,4,125.53,125.62,125.5,125.6,26261
20120601|2012-05-04 09:00,4,125.6,125.65,125.58,125.62,28406
20120601|2012-05-04 09:30,4,125.62,125.64,125.6,125.61,12720
20120601|2012-05-04 10:00,4,125.61,125.64,125.59,125.61,13202
20120601|2012-05-04 10:30,4,125.61,125.64,125.6,125.64,6914
20120601|2012-05-04 11:00,4,125.64,125.66,125.62,125.64,6134
20120601|2012-05-04 11:30,4,125.64,125.65,125.61,125.62,1007
20120601|2012-05-04 12:00,4,125.61,125.62,125.61,125.61,621
20120601|2012-05-04 12:30,4,125.61,125.62,125.61,125.61,100
20120601|2012-05-04 13:00,4,125.62,125.62,125.6,125.61,158
20120601|2012-05-04 13:30,4,125.62,125.63,125.61,125.61,321
20120601|2012-05-04 14:00,4,125.61,125.62,125.61,125.61,197
20120601|2012-05-04 14:30,4,125.61,125.61,125.59,125.61,730
20120601|2012-05-07 01:00,7,125.75,125.78,125.7,125.73,9727
20120601|2012-05-07 01:30,7,125.73,125.74,125.68,125.69,5243
20120601|2012-05-07 02:00,7,125.7,125.71,125.62,125.63,12241
20120601|2012-05-07 02:30,7,125.63,125.64,125.61,125.63,9124
20120601|2012-05-07 03:00,7,125.63,125.66,125.63,125.65,5122
20120601|2012-05-07 03:30,7,125.64,125.69,125.64,125.65,5663
20120601|2012-05-07 04:00,7,125.65,125.69,125.64,125.64,6031
20120601|2012-05-07 04:30,7,125.65,125.67,125.64,125.66,5693
20120601|2012-05-07 05:00,7,125.65,125.66,125.62,125.63,6643
20120601|2012-05-07 05:30,7,125.63,125.65,125.62,125.63,4274
20120601|2012-05-07 06:00,7,125.64,125.67,125.61,125.62,4735
20120601|2012-05-07 06:30,7,125.62,125.64,125.61,125.62,5576
20120601|2012-05-07 07:00,7,125.62,125.66,125.61,125.65,5387
20120601|2012-05-07 07:30,7,125.65,125.67,125.65,125.65,2949
20120601|2012-05-07 08:00,7,125.66,125.66,125.64,125.65,2387
20120601|2012-05-07 08:30,7,125.66,125.66,125.63,125.63,5979
20120601|2012-05-07 09:00,7,125.63,125.65,125.62,125.64,7393
20120601|2012-05-07 09:30,7,125.64,125.65,125.57,125.58,10975
20120601|2012-05-07 10:00,7,125.59,125.59,125.4,125.45,30587
20120601|2012-05-07 10:30,7,125.45,125.47,125.43,125.46,5523
20120601|2012-05-07 11:00,7,125.46,125.46,125.44,125.45,1867
20120601|2012-05-07 11:30,7,125.45,125.45,125.41,125.44,2010
20120601|2012-05-07 12:00,7,125.43,125.44,125.42,125.44,492
20120601|2012-05-07 12:30,7,125.43,125.44,125.42,125.43,851
20120601|2012-05-07 13:00,7,125.42,125.43,125.42,125.43,179
20120601|2012-05-07 13:30,7,125.43,125.43,125.42,125.43,983
20120601|2012-05-07 14:00,7,125.43,125.45,125.43,125.44,1632
20120601|2012-05-07 14:30,7,125.44,125.48,125.44,125.46,1041
20120601|2012-05-07 15:00,7,125.46,125.46,125.46,125.46,7
20120601|2012-05-08 01:00,8,125.49,125.54,125.47,125.54,7541
20120601|2012-05-08 01:30,8,125.53,125.58,125.52,125.53,8255
20120601|2012-05-08 02:00,8,125.54,125.57,125.53,125.55,14269
20120601|2012-05-08 02:30,8,125.55,125.59,125.52,125.54,28406
20120601|2012-05-08 03:00,8,125.53,125.59,125.51,125.57,17399
20120601|2012-05-08 03:30,8,125.56,125.64,125.56,125.61,20921
20120601|2012-05-08 04:00,8,125.62,125.63,125.58,125.62,15014
20120601|2012-05-08 04:30,8,125.61,125.63,125.59,125.61,17625
20120601|2012-05-08 05:00,8,125.61,125.66,125.59,125.6,18884
20120601|2012-05-08 05:30,8,125.59,125.65,125.59,125.64,14845
20120601|2012-05-08 06:00,8,125.64,125.65,125.6,125.6,13802
20120601|2012-05-08 06:30,8,125.6,125.63,125.57,125.57,12430
20120601|2012-05-08 07:00,8,125.57,125.64,125.56,125.63,13377
20120601|2012-05-08 07:30,8,125.63,125.64,125.6,125.62,16383
20120601|2012-05-08 08:00,8,125.62,125.64,125.6,125.61,10049
20120601|2012-05-08 08:30,8,125.61,125.67,125.59,125.65,26275
20120601|2012-05-08 09:00,8,125.65,125.7,125.64,125.66,22865
20120601|2012-05-08 09:30,8,125.66,125.75,125.66,125.71,36551
20120601|2012-05-08 10:00,8,125.72,125.8,125.7,125.79,31684
20120601|2012-05-08 10:30,8,125.79,125.8,125.75,125.75,16537
20120601|2012-05-08 11:00,8,125.75,125.8,125.75,125.78,8719
20120601|2012-05-08 11:30,8,125.78,125.79,125.75,125.75,2637
20120601|2012-05-08 12:00,8,125.75,125.77,125.74,125.75,2491
20120601|2012-05-08 12:30,8,125.74,125.76,125.73,125.76,1526
20120601|2012-05-08 13:00,8,125.75,125.77,125.75,125.76,153
20120601|2012-05-08 13:30,8,125.76,125.76,125.75,125.75,445
20120601|2012-05-08 14:00,8,125.74,125.74,125.73,125.73,437
20120601|2012-05-08 14:30,8,125.73,125.73,125.72,125.73,419
20120601|2012-05-08 15:00,8,125.73,125.73,125.72,125.72,5
20120601|2012-05-09 01:00,9,125.75,125.76,125.68,125.7,9698
20120601|2012-05-09 01:30,9,125.7,125.72,125.66,125.7,14612
20120601|2012-05-09 02:00,9,125.7,125.76,125.67,125.71,30763
20120601|2012-05-09 02:30,9,125.72,125.72,125.66,125.69,19869
20120601|2012-05-09 03:00,9,125.68,125.75,125.66,125.73,16351
20120601|2012-05-09 03:30,9,125.72,125.75,125.69,125.74,19384
20120601|2012-05-09 04:00,9,125.74,125.76,125.68,125.7,42163
20120601|2012-05-09 04:30,9,125.71,125.8,125.7,125.77,52963
20120601|2012-05-09 05:00,9,125.77,125.8,125.75,125.78,18983
20120601|2012-05-09 05:30,9,125.78,125.84,125.78,125.81,23330
20120601|2012-05-09 06:00,9,125.81,125.89,125.81,125.86,23612
20120601|2012-05-09 06:30,9,125.86,125.88,125.8,125.82,25172
20120601|2012-05-09 07:00,9,125.82,125.88,125.81,125.86,25376
20120601|2012-05-09 07:30,9,125.87,125.98,125.85,125.95,34930
20120601|2012-05-09 08:00,9,125.94,125.99,125.91,125.93,22897
20120601|2012-05-09 08:30,9,125.93,125.95,125.89,125.92,21728
20120601|2012-05-09 09:00,9,125.92,125.99,125.89,125.95,38330
20120601|2012-05-09 09:30,9,125.96,125.96,125.89,125.93,21108
20120601|2012-05-09 10:00,9,125.93,125.95,125.87,125.89,19089
20120601|2012-05-09 10:30,9,125.9,125.92,125.88,125.91,9202
20120601|2012-05-09 11:00,9,125.91,125.91,125.87,125.89,6564
20120601|2012-05-09 11:30,9,125.89,125.9,125.88,125.89,1729
20120601|2012-05-09 12:00,9,125.89,125.9,125.84,125.85,1573
20120601|2012-05-09 12:30,9,125.84,125.86,125.83,125.84,1459
20120601|2012-05-09 13:00,9,125.85,125.88,125.85,125.87,621
20120601|2012-05-09 13:30,9,125.87,125.87,125.85,125.85,323
20120601|2012-05-09 14:00,9,125.85,125.87,125.84,125.86,403
20120601|2012-05-09 14:30,9,125.85,125.86,125.84,125.85,749
20120601|2012-05-09 15:00,9,125.85,125.85,125.84,125.84,11
20120601|2012-05-10 01:00,10,125.84,125.85,125.79,125.81,6952
20120601|2012-05-10 01:30,10,125.82,125.84,125.75,125.78,12056
20120601|2012-05-10 02:00,10,125.78,125.83,125.78,125.82,21947
20120601|2012-05-10 02:30,10,125.83,125.86,125.8,125.83,17398
20120601|2012-05-10 03:00,10,125.84,125.89,125.82,125.87,19821
20120601|2012-05-10 03:30,10,125.86,125.95,125.85,125.94,21269
20120601|2012-05-10 04:00,10,125.93,125.98,125.9,125.95,29496
20120601|2012-05-10 04:30,10,125.95,125.97,125.89,125.94,24891
20120601|2012-05-10 05:00,10,125.94,125.96,125.89,125.9,14197
20120601|2012-05-10 05:30,10,125.9,125.91,125.87,125.88,9756
20120601|2012-05-10 06:00,10,125.88,125.92,125.86,125.86,18259
20120601|2012-05-10 06:30,10,125.85,125.85,125.78,125.78,29769
20120601|2012-05-10 07:00,10,125.78,125.8,125.72,125.78,29088
20120601|2012-05-10 07:30,10,125.78,125.83,125.76,125.82,22174
20120601|2012-05-10 08:00,10,125.81,125.82,125.7,125.74,28187
20120601|2012-05-10 08:30,10,125.74,125.76,125.69,125.72,21633
20120601|2012-05-10 09:00,10,125.72,125.76,125.68,125.75,20448
20120601|2012-05-10 09:30,10,125.75,125.8,125.73,125.79,23092
20120601|2012-05-10 10:00,10,125.79,125.86,125.78,125.81,20002
20120601|2012-05-10 10:30,10,125.8,125.82,125.76,125.8,9864
20120601|2012-05-10 11:00,10,125.8,125.82,125.77,125.78,2341
20120601|2012-05-10 11:30,10,125.78,125.78,125.73,125.74,2216
20120601|2012-05-10 12:00,10,125.73,125.81,125.73,125.81,2026
20120601|2012-05-10 12:30,10,125.81,125.86,125.79,125.85,850
20120601|2012-05-10 13:00,10,125.84,125.86,125.84,125.84,247
20120601|2012-05-10 13:30,10,125.84,125.84,125.82,125.84,89
20120601|2012-05-10 14:00,10,125.84,125.84,125.82,125.83,285
20120601|2012-05-10 14:30,10,125.83,125.85,125.82,125.83,549
20120601|2012-05-10 15:00,10,125.85,125.85,125.85,125.85,6
20120601|2012-05-11 01:00,11,125.91,125.94,125.86,125.86,8735
20120601|2012-05-11 01:30,11,125.86,125.91,125.86,125.86,5645
20120601|2012-05-11 02:00,11,125.86,125.88,125.82,125.85,16860
20120601|2012-05-11 02:30,11,125.86,125.89,125.82,125.83,16277
20120601|2012-05-11 03:00,11,125.83,125.85,125.8,125.8,14389
20120601|2012-05-11 03:30,11,125.8,125.81,125.72,125.78,27443
20120601|2012-05-11 04:00,11,125.78,125.84,125.77,125.84,13585
20120601|2012-05-11 04:30,11,125.84,125.87,125.83,125.84,12451
20120601|2012-05-11 05:00,11,125.85,125.87,125.8,125.85,12249
20120601|2012-05-11 05:30,11,125.86,125.89,125.85,125.88,11117
20120601|2012-05-11 06:00,11,125.88,125.89,125.86,125.87,7069
20120601|2012-05-11 06:30,11,125.87,125.89,125.85,125.87,27354
20120601|2012-05-11 07:00,11,125.86,125.91,125.84,125.9,13364
20120601|2012-05-11 07:30,11,125.9,125.95,125.89,125.91,17267
20120601|2012-05-11 08:00,11,125.92,125.94,125.88,125.88,21989
20120601|2012-05-11 08:30,11,125.88,125.89,125.79,125.82,21233
20120601|2012-05-11 09:00,11,125.82,125.82,125.75,125.78,17132
20120601|2012-05-11 09:30,11,125.78,125.81,125.74,125.81,15322
20120601|2012-05-11 10:00,11,125.8,125.83,125.78,125.8,11521
20120601|2012-05-11 10:30,11,125.8,125.82,125.79,125.81,4494
20120601|2012-05-11 11:00,11,125.81,125.81,125.79,125.8,2221
20120601|2012-05-11 11:30,11,125.8,125.82,125.79,125.8,1752
20120601|2012-05-11 12:00,11,125.81,125.84,125.8,125.84,1122
20120601|2012-05-11 12:30,11,125.83,125.84,125.82,125.82,245
20120601|2012-05-11 13:00,11,125.82,125.84,125.82,125.83,89
20120601|2012-05-11 13:30,11,125.83,125.86,125.83,125.86,202
20120601|2012-05-11 14:00,11,125.85,125.88,125.85,125.88,377
20120601|2012-05-11 14:30,11,125.88,125.88,125.85,125.87,905
20120601|2012-05-14 01:00,14,125.91,125.96,125.86,125.94,8597
20120601|2012-05-14 01:30,14,125.93,125.95,125.89,125.93,7226
20120601|2012-05-14 02:00,14,125.93,125.99,125.91,125.97,19870
20120601|2012-05-14 02:30,14,125.97,126,125.95,125.96,14803
20120601|2012-05-14 03:00,14,125.96,126.01,125.94,125.99,18115
20120601|2012-05-14 03:30,14,126,126.08,125.98,126.04,37014
20120601|2012-05-14 04:00,14,126.05,126.07,126.01,126.03,31458
20120601|2012-05-14 04:30,14,126.03,126.15,126.02,126.11,30401
20120601|2012-05-14 05:00,14,126.1,126.14,126.09,126.1,17542
20120601|2012-05-14 05:30,14,126.1,126.16,126.09,126.14,12629
20120601|2012-05-14 06:00,14,126.14,126.16,126.12,126.14,12126
20120601|2012-05-14 06:30,14,126.13,126.17,126.1,126.17,19182
20120601|2012-05-14 07:00,14,126.16,126.17,126.11,126.13,19181
20120601|2012-05-14 07:30,14,126.13,126.16,126.09,126.1,16229
20120601|2012-05-14 08:00,14,126.09,126.14,126.09,126.12,20040
20120601|2012-05-14 08:30,14,126.12,126.18,126.11,126.13,11858
20120601|2012-05-14 09:00,14,126.13,126.14,126.1,126.11,14506
20120601|2012-05-14 09:30,14,126.12,126.13,126.05,126.07,19459
20120601|2012-05-14 10:00,14,126.06,126.09,126.04,126.06,33889
20120601|2012-05-14 10:30,14,126.06,126.06,126.02,126.02,12922
20120601|2012-05-14 11:00,14,126.02,126.03,126,126.01,971
20120601|2012-05-14 11:30,14,126.01,126.03,126,126.02,3890
20120601|2012-05-14 12:00,14,126.03,126.04,126.01,126.04,284
20120601|2012-05-14 12:30,14,126.03,126.04,126,126.01,262
20120601|2012-05-14 13:00,14,126.01,126.03,126,126.03,155
20120601|2012-05-14 13:30,14,126.02,126.04,126.02,126.03,394
20120601|2012-05-14 14:00,14,126.04,126.06,126.04,126.04,359
20120601|2012-05-14 14:30,14,126.04,126.09,126.03,126.09,1598
20120601|2012-05-14 15:00,14,126.09,126.1,126.09,126.1,13
20120601|2012-05-15 01:00,15,126.02,126.04,125.95,125.99,9359
20120601|2012-05-15 01:30,15,125.99,126.02,125.94,125.98,8767
20120601|2012-05-15 02:00,15,125.98,126.02,125.96,126.01,17257
20120601|2012-05-15 02:30,15,126.01,126.03,125.91,125.93,31136
20120601|2012-05-15 03:00,15,125.94,126.01,125.93,125.98,25071
20120601|2012-05-15 03:30,15,125.99,126.05,125.96,125.98,17916
20120601|2012-05-15 04:00,15,125.98,126,125.89,125.93,27830
20120601|2012-05-15 04:30,15,125.92,125.97,125.87,125.89,18240
20120601|2012-05-15 05:00,15,125.89,125.89,125.83,125.89,24817
20120601|2012-05-15 05:30,15,125.89,125.92,125.86,125.92,9722
20120601|2012-05-15 06:00,15,125.91,125.95,125.9,125.94,14973
20120601|2012-05-15 06:30,15,125.94,125.96,125.91,125.93,30976
20120601|2012-05-15 07:00,15,125.92,125.95,125.91,125.95,18791
20120601|2012-05-15 07:30,15,125.95,126,125.87,125.98,36428
20120601|2012-05-15 08:00,15,125.98,126.09,125.97,126.04,50652
20120601|2012-05-15 08:30,15,126.04,126.06,125.99,126.02,29309
20120601|2012-05-15 09:00,15,126.02,126.03,125.95,125.98,29322
20120601|2012-05-15 09:30,15,125.97,125.99,125.93,125.98,31423
20120601|2012-05-15 10:00,15,125.98,126.05,125.97,126.01,20022
20120601|2012-05-15 10:30,15,126.01,126.02,125.95,125.96,5945
20120601|2012-05-15 11:00,15,125.97,125.98,125.95,125.96,1944
20120601|2012-05-15 11:30,15,125.96,125.96,125.93,125.95,2152
20120601|2012-05-15 12:00,15,125.95,125.96,125.94,125.94,299
20120601|2012-05-15 12:30,15,125.95,125.99,125.95,125.99,435
20120601|2012-05-15 13:00,15,125.99,126.01,125.98,125.99,689
20120601|2012-05-15 13:30,15,125.98,125.99,125.98,125.99,125
20120601|2012-05-15 14:00,15,125.99,126.02,125.99,126.02,787
20120601|2012-05-15 14:30,15,126.02,126.03,126,126.01,692
20120601|2012-05-15 15:00,15,126.01,126.01,126,126,19
20120601|2012-05-16 01:00,16,126,126.11,126,126.1,8936
20120601|2012-05-16 01:30,16,126.1,126.1,126,126.02,9408
20120601|2012-05-16 02:00,16,126.02,126.09,126,126.04,26479
20120601|2012-05-16 02:30,16,126.05,126.08,126.02,126.02,17318
20120601|2012-05-16 03:00,16,126.03,126.03,125.94,125.95,26211
20120601|2012-05-16 03:30,16,125.95,125.98,125.94,125.98,25221
20120601|2012-05-16 04:00,16,125.97,126,125.89,125.9,31229
20120601|2012-05-16 04:30,16,125.9,126.02,125.88,125.96,36307
20120601|2012-05-16 05:00,16,125.96,125.99,125.86,125.92,22628
20120601|2012-05-16 05:30,16,125.91,125.93,125.89,125.91,12831
20120601|2012-05-16 06:00,16,125.92,125.94,125.85,125.87,27769
20120601|2012-05-16 06:30,16,125.88,125.91,125.85,125.85,25997
20120601|2012-05-16 07:00,16,125.85,125.86,125.73,125.76,45474
20120601|2012-05-16 07:30,16,125.75,125.81,125.71,125.79,46411
20120601|2012-05-16 08:00,16,125.79,125.84,125.75,125.83,32048
20120601|2012-05-16 08:30,16,125.83,125.88,125.78,125.8,52276
20120601|2012-05-16 09:00,16,125.8,125.84,125.77,125.79,39998
20120601|2012-05-16 09:30,16,125.79,125.83,125.76,125.82,27273
20120601|2012-05-16 10:00,16,125.82,125.97,125.79,125.91,36271
20120601|2012-05-16 10:30,16,125.91,125.95,125.89,125.9,11329
20120601|2012-05-16 11:00,16,125.9,125.91,125.89,125.9,2251
20120601|2012-05-16 11:30,16,125.9,125.91,125.87,125.9,3276
20120601|2012-05-16 12:00,16,125.9,125.92,125.9,125.92,1466
20120601|2012-05-16 12:30,16,125.92,125.93,125.91,125.91,764
20120601|2012-05-16 13:00,16,125.92,125.97,125.91,125.97,608
20120601|2012-05-16 13:30,16,125.96,125.98,125.93,125.93,600
20120601|2012-05-16 14:00,16,125.93,125.96,125.93,125.96,491
20120601|2012-05-16 14:30,16,125.95,125.95,125.92,125.93,1430
20120601|2012-05-16 15:00,16,125.93,125.93,125.93,125.93,4
20120601|2012-05-17 01:00,17,125.84,125.86,125.81,125.85,4823
20120601|2012-05-17 01:30,17,125.85,125.91,125.84,125.87,7861
20120601|2012-05-17 02:00,17,125.86,125.95,125.86,125.93,20915
20120601|2012-05-17 02:30,17,125.93,125.95,125.89,125.92,11295
20120601|2012-05-17 03:00,17,125.91,125.98,125.9,125.97,10481
20120601|2012-05-17 03:30,17,125.96,125.97,125.9,125.92,19277
20120601|2012-05-17 04:00,17,125.93,126.01,125.91,125.97,15507
20120601|2012-05-17 04:30,17,125.97,126,125.95,125.99,12210
20120601|2012-05-17 05:00,17,125.99,126.07,125.98,126.04,15080
20120601|2012-05-17 05:30,17,126.05,126.08,126.01,126.03,10701
20120601|2012-05-17 06:00,17,126.03,126.11,126.02,126.1,33641
20120601|2012-05-17 06:30,17,126.1,126.15,126.1,126.12,35974
20120601|2012-05-17 07:00,17,126.13,126.13,126.06,126.11,24060
20120601|2012-05-17 07:30,17,126.11,126.13,126.05,126.06,34410
20120601|2012-05-17 08:00,17,126.06,126.1,126.05,126.08,21543
20120601|2012-05-17 08:30,17,126.07,126.13,126.06,126.12,43732
20120601|2012-05-17 09:00,17,126.13,126.19,126.09,126.1,24528
20120601|2012-05-17 09:30,17,126.1,126.15,126.09,126.14,22803
20120601|2012-05-17 10:00,17,126.14,126.16,126.12,126.15,9774
20120601|2012-05-17 10:30,17,126.15,126.24,126.14,126.22,10729
20120601|2012-05-17 11:00,17,126.23,126.28,126.21,126.22,6390
20120601|2012-05-17 11:30,17,126.22,126.23,126.19,126.19,2897
20120601|2012-05-17 12:00,17,126.2,126.21,126.16,126.19,3270
20120601|2012-05-17 12:30,17,126.2,126.24,126.2,126.22,441
20120601|2012-05-17 13:00,17,126.22,126.24,126.22,126.23,346
20120601|2012-05-17 13:30,17,126.23,126.25,126.23,126.25,255
20120601|2012-05-17 14:00,17,126.25,126.26,126.24,126.25,449
20120601|2012-05-17 14:30,17,126.25,126.27,126.24,126.24,829
20120601|2012-05-17 15:00,17,126.25,126.25,126.25,126.25,3
20120601|2012-05-18 01:00,18,126.22,126.26,126.18,126.2,11247
20120601|2012-05-18 01:30,18,126.2,126.23,126.17,126.18,5673
20120601|2012-05-18 02:00,18,126.19,126.24,126.16,126.17,19686
20120601|2012-05-18 02:30,18,126.17,126.19,126.13,126.18,20606
20120601|2012-05-18 03:00,18,126.18,126.19,126.11,126.13,17125
20120601|2012-05-18 03:30,18,126.13,126.18,126.12,126.17,12306
20120601|2012-05-18 04:00,18,126.18,126.2,126.14,126.15,13173
20120601|2012-05-18 04:30,18,126.14,126.14,126.09,126.13,18783
20120601|2012-05-18 05:00,18,126.12,126.16,126.11,126.13,8495
20120601|2012-05-18 05:30,18,126.14,126.17,126.12,126.13,7312
20120601|2012-05-18 06:00,18,126.13,126.13,126.02,126.04,29888
20120601|2012-05-18 06:30,18,126.04,126.1,126.03,126.08,23246
20120601|2012-05-18 07:00,18,126.08,126.1,126.06,126.08,17800
20120601|2012-05-18 07:30,18,126.08,126.11,126.04,126.1,22782
20120601|2012-05-18 08:00,18,126.1,126.12,126.05,126.05,20520
20120601|2012-05-18 08:30,18,126.06,126.12,126.05,126.08,16683
20120601|2012-05-18 09:00,18,126.09,126.11,126.06,126.07,9629
20120601|2012-05-18 09:30,18,126.07,126.08,126.05,126.05,8303
20120601|2012-05-18 10:00,18,126.05,126.08,126.01,126.08,10960
20120601|2012-05-18 10:30,18,126.08,126.13,126.08,126.09,6383
20120601|2012-05-18 11:00,18,126.09,126.1,126.08,126.08,831
20120601|2012-05-18 11:30,18,126.09,126.11,126.08,126.09,1637
20120601|2012-05-18 12:00,18,126.09,126.1,126.08,126.08,263
20120601|2012-05-18 12:30,18,126.08,126.1,126.07,126.1,188
20120601|2012-05-18 13:00,18,126.1,126.11,126.1,126.1,141
20120601|2012-05-18 13:30,18,126.11,126.12,126.1,126.11,245
20120601|2012-05-18 14:00,18,126.1,126.1,126.08,126.09,970
20120601|2012-05-18 14:30,18,126.09,126.1,126.08,126.1,890
20120601|2012-05-18 15:00,18,126.09,126.09,126.09,126.09,4
20120601|2012-05-21 01:00,21,125.96,126.03,125.95,126.02,7111
20120601|2012-05-21 01:30,21,126.02,126.05,125.97,126,6287
20120601|2012-05-21 02:00,21,126.01,126.05,125.95,125.99,18465
20120601|2012-05-21 02:30,21,125.99,126.03,125.95,125.96,13568
20120601|2012-05-21 03:00,21,125.96,125.97,125.86,125.88,26121
20120601|2012-05-21 03:30,21,125.88,125.9,125.83,125.89,23133
20120601|2012-05-21 04:00,21,125.89,125.93,125.87,125.91,18859
20120601|2012-05-21 04:30,21,125.91,125.97,125.89,125.92,19105
20120601|2012-05-21 05:00,21,125.92,125.95,125.9,125.94,10631
20120601|2012-05-21 05:30,21,125.94,125.95,125.9,125.93,7256
20120601|2012-05-21 06:00,21,125.92,125.96,125.89,125.95,20733
20120601|2012-05-21 06:30,21,125.95,126.01,125.94,125.99,20743
20120601|2012-05-21 07:00,21,125.98,126.03,125.98,125.98,24177
20120601|2012-05-21 07:30,21,125.99,126.07,125.98,126.07,29375
20120601|2012-05-21 08:00,21,126.07,126.11,126.06,126.08,24450
20120601|2012-05-21 08:30,21,126.08,126.09,126.04,126.06,20450
20120601|2012-05-21 09:00,21,126.07,126.07,126.03,126.03,14332
20120601|2012-05-21 09:30,21,126.03,126.04,126.01,126.03,13875
20120601|2012-05-21 10:00,21,126.03,126.12,126.02,126.12,26612
20120601|2012-05-21 10:30,21,126.11,126.12,126.08,126.09,3876
20120601|2012-05-21 11:00,21,126.1,126.1,126.06,126.07,1515
20120601|2012-05-21 11:30,21,126.07,126.07,126.06,126.06,1108
20120601|2012-05-21 12:00,21,126.06,126.07,126.06,126.07,305
20120601|2012-05-21 12:30,21,126.06,126.07,126.06,126.06,6
20120601|2012-05-21 13:00,21,126.06,126.07,126.06,126.06,134
20120601|2012-05-21 13:30,21,126.06,126.07,126.05,126.05,54
20120601|2012-05-21 14:00,21,126.05,126.05,126.01,126.02,648
20120601|2012-05-21 14:30,21,126.02,126.02,126,126,369
20120601|2012-05-21 15:00,21,126.01,126.01,126.01,126.01,14
20120601|2012-05-22 01:00,22,125.97,125.99,125.94,125.94,7068
20120601|2012-05-22 01:30,22,125.94,125.97,125.93,125.95,7418
20120601|2012-05-22 02:00,22,125.95,125.95,125.88,125.92,27527
20120601|2012-05-22 02:30,22,125.92,125.95,125.86,125.88,26289
20120601|2012-05-22 03:00,22,125.88,125.93,125.83,125.91,29376
20120601|2012-05-22 03:30,22,125.91,125.97,125.9,125.95,19171
20120601|2012-05-22 04:00,22,125.95,126.01,125.92,125.96,33319
20120601|2012-05-22 04:30,22,125.96,126,125.94,125.97,12366
20120601|2012-05-22 05:00,22,125.97,125.99,125.94,125.97,12302
20120601|2012-05-22 05:30,22,125.97,125.99,125.96,125.96,6956
20120601|2012-05-22 06:00,22,125.96,125.99,125.93,125.93,22629
20120601|2012-05-22 06:30,22,125.93,125.96,125.9,125.92,22832
20120601|2012-05-22 07:00,22,125.91,125.95,125.9,125.93,30794
20120601|2012-05-22 07:30,22,125.93,126,125.92,125.99,32482
20120601|2012-05-22 08:00,22,126,126.02,125.94,125.96,26115
20120601|2012-05-22 08:30,22,125.95,125.98,125.9,125.95,23913
20120601|2012-05-22 09:00,22,125.95,125.95,125.88,125.92,29741
20120601|2012-05-22 09:30,22,125.93,125.97,125.9,125.92,19408
20120601|2012-05-22 10:00,22,125.92,125.93,125.9,125.93,11803
20120601|2012-05-22 10:30,22,125.93,125.98,125.92,125.97,14163
20120601|2012-05-22 11:00,22,125.96,125.98,125.94,125.95,5661
20120601|2012-05-22 11:30,22,125.95,125.96,125.94,125.95,2246
20120601|2012-05-22 12:00,22,125.94,125.96,125.94,125.95,583
20120601|2012-05-22 12:30,22,125.96,125.98,125.96,125.96,405
20120601|2012-05-22 13:00,22,125.97,125.97,125.95,125.96,73
20120601|2012-05-22 13:30,22,125.96,125.98,125.96,125.98,158
20120601|2012-05-22 14:00,22,125.98,126.02,125.98,126.02,1247
20120601|2012-05-22 14:30,22,126.02,126.05,126.02,126.02,3761
20120601|2012-05-22 15:00,22,126.03,126.03,126.03,126.03,12
20120601|2012-05-23 01:00,23,126.06,126.1,126.04,126.05,9163
20120601|2012-05-23 01:30,23,126.04,126.05,125.96,125.98,9535
20120601|2012-05-23 02:00,23,125.98,126.03,125.97,125.99,17829
20120601|2012-05-23 02:30,23,125.99,126.05,125.99,126.03,12552
20120601|2012-05-23 03:00,23,126.02,126.1,126.02,126.07,19829
20120601|2012-05-23 03:30,23,126.08,126.09,126.02,126.05,17446
20120601|2012-05-23 04:00,23,126.05,126.09,126.04,126.07,15613
20120601|2012-05-23 04:30,23,126.07,126.24,126.07,126.23,51012
20120601|2012-05-23 05:00,23,126.23,126.27,126.22,126.24,26770
20120601|2012-05-23 05:30,23,126.24,126.28,126.24,126.24,13121
20120601|2012-05-23 06:00,23,126.25,126.28,126.23,126.27,17981
20120601|2012-05-23 06:30,23,126.27,126.3,126.23,126.23,29400
20120601|2012-05-23 07:00,23,126.23,126.29,126.23,126.26,36618
20120601|2012-05-23 07:30,23,126.26,126.28,126.23,126.24,26382
20120601|2012-05-23 08:00,23,126.24,126.26,126.2,126.25,27681
20120601|2012-05-23 08:30,23,126.25,126.35,126.25,126.31,54020
20120601|2012-05-23 09:00,23,126.31,126.4,126.29,126.39,30102
20120601|2012-05-23 09:30,23,126.4,126.43,126.35,126.37,26039
20120601|2012-05-23 10:00,23,126.38,126.39,126.31,126.33,19484
20120601|2012-05-23 10:30,23,126.32,126.35,126.31,126.33,10240
20120601|2012-05-23 11:00,23,126.33,126.34,126.32,126.34,2204
20120601|2012-05-23 11:30,23,126.33,126.35,126.32,126.34,3374
20120601|2012-05-23 12:00,23,126.33,126.34,126.32,126.32,496
20120601|2012-05-23 12:30,23,126.33,126.33,126.32,126.32,812
20120601|2012-05-23 13:00,23,126.32,126.33,126.31,126.33,299
20120601|2012-05-23 13:30,23,126.32,126.32,126.28,126.29,751
20120601|2012-05-23 14:00,23,126.29,126.29,126.26,126.26,1039
20120601|2012-05-23 14:30,23,126.26,126.27,126.2,126.2,1605
20120601|2012-05-23 15:00,23,126.2,126.2,126.2,126.2,12
20120601|2012-05-24 01:00,24,126.19,126.3,126.19,126.25,11605
20120601|2012-05-24 01:30,24,126.25,126.29,126.21,126.27,9151
20120601|2012-05-24 02:00,24,126.27,126.42,126.26,126.41,22449
20120601|2012-05-24 02:30,24,126.42,126.47,126.36,126.44,30368
20120601|2012-05-24 03:00,24,126.43,126.49,126.38,126.39,25617
20120601|2012-05-24 03:30,24,126.4,126.44,126.37,126.37,16690
20120601|2012-05-24 04:00,24,126.38,126.38,126.3,126.3,21609
20120601|2012-05-24 04:30,24,126.3,126.38,126.29,126.29,18352
20120601|2012-05-24 05:00,24,126.29,126.31,126.23,126.25,23974
20120601|2012-05-24 05:30,24,126.25,126.31,126.25,126.28,16152
20120601|2012-05-24 06:00,24,126.28,126.33,126.27,126.28,15661
20120601|2012-05-24 06:30,24,126.29,126.34,126.27,126.32,17812
20120601|2012-05-24 07:00,24,126.32,126.33,126.26,126.28,17668
20120601|2012-05-24 07:30,24,126.28,126.33,126.2,126.23,27987
20120601|2012-05-24 08:00,24,126.22,126.29,126.18,126.28,26047
20120601|2012-05-24 08:30,24,126.29,126.32,126.24,126.24,18868
20120601|2012-05-24 09:00,24,126.24,126.28,126.23,126.23,18056
20120601|2012-05-24 09:30,24,126.24,126.27,126.2,126.25,14565
20120601|2012-05-24 10:00,24,126.24,126.26,126.19,126.23,13819
20120601|2012-05-24 10:30,24,126.23,126.26,126.22,126.23,7385
20120601|2012-05-24 11:00,24,126.23,126.27,126.22,126.24,5088
20120601|2012-05-24 11:30,24,126.24,126.25,126.21,126.22,2810
20120601|2012-05-24 12:00,24,126.22,126.23,126.21,126.22,954
20120601|2012-05-24 12:30,24,126.23,126.23,126.2,126.23,253
20120601|2012-05-24 13:00,24,126.23,126.25,126.22,126.24,890
20120601|2012-05-24 13:30,24,126.24,126.24,126.22,126.23,482
20120601|2012-05-24 14:00,24,126.23,126.23,126.2,126.21,158
20120601|2012-05-24 14:30,24,126.19,126.21,126.17,126.19,804
20120601|2012-05-25 01:00,25,126.2,126.22,126.13,126.15,10773
20120601|2012-05-25 01:30,25,126.16,126.17,126.11,126.13,6466
20120601|2012-05-25 02:00,25,126.13,126.16,126.08,126.1,23405
20120601|2012-05-25 02:30,25,126.1,126.18,126.09,126.14,16957
20120601|2012-05-25 03:00,25,126.15,126.18,126.12,126.15,23760
20120601|2012-05-25 03:30,25,126.15,126.19,126.13,126.17,20300
20120601|2012-05-25 04:00,25,126.17,126.22,126.15,126.19,17292
20120601|2012-05-25 04:30,25,126.18,126.23,126.17,126.22,12191
20120601|2012-05-25 05:00,25,126.22,126.23,126.19,126.2,8243
20120601|2012-05-25 05:30,25,126.19,126.26,126.19,126.24,13681
20120601|2012-05-25 06:00,25,126.25,126.26,126.2,126.21,10134
20120601|2012-05-25 06:30,25,126.21,126.28,126.21,126.24,13330
20120601|2012-05-25 07:00,25,126.24,126.33,126.23,126.32,22776
20120601|2012-05-25 07:30,25,126.32,126.35,126.27,126.33,30514
20120601|2012-05-25 08:00,25,126.34,126.34,126.28,126.31,14867
20120601|2012-05-25 08:30,25,126.31,126.32,126.27,126.29,12483
20120601|2012-05-25 09:00,25,126.29,126.34,126.29,126.32,12275
20120601|2012-05-25 09:30,25,126.32,126.36,126.3,126.33,14140
20120601|2012-05-25 10:00,25,126.33,126.34,126.3,126.32,11479
20120601|2012-05-25 10:30,25,126.32,126.34,126.31,126.34,7913
20120601|2012-05-25 11:00,25,126.33,126.39,126.33,126.39,2005
20120601|2012-05-25 11:30,25,126.38,126.39,126.33,126.33,1493
20120601|2012-05-25 12:00,25,126.34,126.34,126.32,126.34,657
20120601|2012-05-25 12:30,25,126.33,126.34,126.32,126.34,186
20120601|2012-05-25 13:00,25,126.34,126.37,126.34,126.36,341
20120601|2012-05-25 13:30,25,126.36,126.37,126.35,126.37,820
20120601|2012-05-25 14:00,25,126.36,126.37,126.36,126.36,142
20120601|2012-05-25 14:30,25,126.36,126.37,126.34,126.36,794
20120601|2012-05-25 15:00,25,126.36,126.36,126.36,126.36,3
20120601|2012-05-28 01:00,28,126.25,126.26,126.18,126.25,8661
20120601|2012-05-28 01:30,28,126.25,126.3,126.24,126.29,5614
20120601|2012-05-28 02:00,28,126.29,126.36,126.27,126.34,8826
20120601|2012-05-28 02:30,28,126.35,126.36,126.29,126.34,9007
20120601|2012-05-28 03:00,28,126.34,126.39,126.33,126.36,10442
20120601|2012-05-28 03:30,28,126.36,126.4,126.34,126.36,11122
20120601|2012-05-28 04:00,28,126.36,126.41,126.35,126.39,8895
20120601|2012-05-28 04:30,28,126.39,126.41,126.33,126.33,10711
20120601|2012-05-28 05:00,28,126.33,126.36,126.29,126.36,9081
20120601|2012-05-28 05:30,28,126.35,126.39,126.35,126.37,5721
20120601|2012-05-28 06:00,28,126.36,126.39,126.35,126.36,3442
20120601|2012-05-28 06:30,28,126.36,126.38,126.35,126.37,2179
20120601|2012-05-28 07:00,28,126.38,126.4,126.37,126.39,3067
20120601|2012-05-28 07:30,28,126.39,126.4,126.37,126.39,2389
20120601|2012-05-28 08:00,28,126.39,126.5,126.38,126.49,12566
20120601|2012-05-28 08:30,28,126.49,126.5,126.47,126.48,8503
20120601|2012-05-28 09:00,28,126.47,126.53,126.47,126.5,7163
20120601|2012-05-28 09:30,28,126.49,126.51,126.46,126.47,5381
20120601|2012-05-28 10:00,28,126.46,126.47,126.44,126.45,4348
20120601|2012-05-28 10:30,28,126.45,126.47,126.44,126.47,2128
20120601|2012-05-28 11:00,28,126.47,126.48,126.45,126.45,514
20120601|2012-05-28 11:30,28,126.45,126.46,126.43,126.45,870
20120601|2012-05-28 12:00,28,126.45,126.46,126.44,126.44,80
20120601|2012-05-28 12:30,28,126.45,126.46,126.43,126.44,36
20120601|2012-05-28 13:00,28,126.45,126.45,126.45,126.45,33
20120601|2012-05-28 13:30,28,126.45,126.46,126.45,126.46,6
20120601|2012-05-28 14:00,28,126.45,126.45,126.45,126.45,1
20120601|2012-05-28 14:30,28,126.45,126.45,126.43,126.44,130
20120601|2012-05-28 15:00,28,126.44,126.44,126.44,126.44,1
20120601|2012-05-29 01:00,29,126.4,126.45,126.4,126.42,4054
20120601|2012-05-29 01:30,29,126.42,126.45,126.39,126.42,3582
20120601|2012-05-29 02:00,29,126.41,126.41,126.35,126.4,14248
20120601|2012-05-29 02:30,29,126.4,126.41,126.32,126.36,13383
20120601|2012-05-29 03:00,29,126.36,126.43,126.36,126.39,13478
20120601|2012-05-29 03:30,29,126.39,126.46,126.39,126.43,16566
20120601|2012-05-29 04:00,29,126.44,126.45,126.41,126.42,16529
20120601|2012-05-29 04:30,29,126.41,126.51,126.41,126.47,22991
20120601|2012-05-29 05:00,29,126.47,126.48,126.43,126.45,14820
20120601|2012-05-29 05:30,29,126.45,126.5,126.44,126.46,12061
20120601|2012-05-29 06:00,29,126.45,126.47,126.41,126.43,29691
20120601|2012-05-29 06:30,29,126.42,126.47,126.39,126.4,22919
20120601|2012-05-29 07:00,29,126.4,126.46,126.4,126.41,21994
20120601|2012-05-29 07:30,29,126.41,126.46,126.41,126.44,21110
20120601|2012-05-29 08:00,29,126.43,126.46,126.41,126.42,18718
20120601|2012-05-29 08:30,29,126.42,126.45,126.4,126.45,29055
20120601|2012-05-29 09:00,29,126.46,126.48,126.41,126.43,23826
20120601|2012-05-29 09:30,29,126.43,126.43,126.39,126.41,30157
20120601|2012-05-29 10:00,29,126.41,126.43,126.37,126.38,13780
20120601|2012-05-29 10:30,29,126.38,126.45,126.37,126.42,9299
20120601|2012-05-29 11:00,29,126.44,126.45,126.42,126.43,1830
20120601|2012-05-29 11:30,29,126.43,126.45,126.42,126.43,1122
20120601|2012-05-29 12:00,29,126.43,126.43,126.41,126.42,288
20120601|2012-05-29 12:30,29,126.42,126.43,126.41,126.42,653
20120601|2012-05-29 13:00,29,126.41,126.42,126.39,126.4,503
20120601|2012-05-29 13:30,29,126.4,126.41,126.38,126.38,541
20120601|2012-05-29 14:00,29,126.38,126.39,126.37,126.37,756
20120601|2012-05-29 14:30,29,126.37,126.39,126.17,126.22,9884
20120601|2012-05-29 15:00,29,126.23,126.23,126.23,126.23,36
20120601|2012-05-30 01:00,30,126.36,126.42,126.32,126.4,10299
20120601|2012-05-30 01:30,30,126.4,126.44,126.38,126.43,7305
20120601|2012-05-30 02:00,30,126.43,126.55,126.43,126.51,24969
20120601|2012-05-30 02:30,30,126.52,126.55,126.49,126.52,11177
20120601|2012-05-30 03:00,30,126.51,126.55,126.49,126.54,17906
20120601|2012-05-30 03:30,30,126.53,126.6,126.52,126.59,17381
20120601|2012-05-30 04:00,30,126.59,126.68,126.58,126.63,30738
20120601|2012-05-30 04:30,30,126.63,126.65,126.58,126.6,21470
20120601|2012-05-30 05:00,30,126.6,126.72,126.6,126.67,18489
20120601|2012-05-30 05:30,30,126.67,126.73,126.66,126.71,15671
20120601|2012-05-30 06:00,30,126.71,126.71,126.57,126.63,50086
20120601|2012-05-30 06:30,30,126.63,126.66,126.6,126.64,51622
20120601|2012-05-30 07:00,30,126.65,126.7,126.63,126.67,21464
20120601|2012-05-30 07:30,30,126.68,126.72,126.66,126.68,40520
20120601|2012-05-30 08:00,30,126.68,126.74,126.66,126.72,20806
20120601|2012-05-30 08:30,30,126.73,126.79,126.72,126.74,43804
20120601|2012-05-30 09:00,30,126.75,126.77,126.69,126.7,39290
20120601|2012-05-30 09:30,30,126.69,126.82,126.68,126.82,41236
20120601|2012-05-30 10:00,30,126.81,126.84,126.77,126.78,30143
20120601|2012-05-30 10:30,30,126.78,126.81,126.76,126.77,8995
20120601|2012-05-30 11:00,30,126.76,126.77,126.74,126.74,4284
20120601|2012-05-30 11:30,30,126.74,126.75,126.68,126.72,5930
20120601|2012-05-30 12:00,30,126.73,126.74,126.7,126.73,1569
20120601|2012-05-30 12:30,30,126.73,126.75,126.72,126.73,937
20120601|2012-05-30 13:00,30,126.73,126.74,126.72,126.74,126
20120601|2012-05-30 13:30,30,126.74,126.75,126.73,126.75,205
20120601|2012-05-30 14:00,30,126.75,126.77,126.74,126.75,1035
20120601|2012-05-30 14:30,30,126.75,126.78,126.75,126.77,658
20120601|2012-05-30 15:00,30,126.79,126.79,126.79,126.79,26
20120601|2012-05-30 16:30,30,126.79,126.79,126.79,126.79,26
20120601|2012-05-31 01:00,31,126.72,126.76,126.69,126.72,9955
20120601|2012-05-31 01:30,31,126.72,126.73,126.69,126.73,9586
20120601|2012-05-31 02:00,31,126.72,126.73,126.63,126.69,24822
20120601|2012-05-31 02:30,31,126.69,126.72,126.64,126.64,21922
20120601|2012-05-31 03:00,31,126.65,126.66,126.6,126.65,23514
20120601|2012-05-31 03:30,31,126.66,126.67,126.6,126.67,15560
20120601|2012-05-31 04:00,31,126.66,126.67,126.57,126.61,27015
20120601|2012-05-31 04:30,31,126.62,126.65,126.6,126.64,18714
20120601|2012-05-31 05:00,31,126.64,126.7,126.62,126.67,19425
20120601|2012-05-31 05:30,31,126.67,126.72,126.66,126.66,18935
20120601|2012-05-31 06:00,31,126.66,126.7,126.65,126.67,24370
20120601|2012-05-31 06:30,31,126.67,126.74,126.67,126.72,27204
20120601|2012-05-31 07:00,31,126.72,126.78,126.7,126.72,20726
20120601|2012-05-31 07:30,31,126.73,126.84,126.72,126.79,36142
20120601|2012-05-31 08:00,31,126.79,126.85,126.78,126.82,43548
20120601|2012-05-31 08:30,31,126.82,126.91,126.79,126.89,31742
20120601|2012-05-31 09:00,31,126.89,126.92,126.86,126.89,36169
20120601|2012-05-31 09:30,31,126.89,126.93,126.85,126.91,43032
20120601|2012-05-31 10:00,31,126.91,126.97,126.89,126.91,62214
20120601|2012-05-31 10:30,31,126.91,126.99,126.91,126.97,11841
20120601|2012-05-31 11:00,31,126.97,126.98,126.9,126.9,6092
20120601|2012-05-31 11:30,31,126.91,126.95,126.9,126.91,5103
20120601|2012-05-31 12:00,31,126.91,126.92,126.85,126.88,2264
20120601|2012-05-31 12:30,31,126.89,126.92,126.89,126.92,997
20120601|2012-05-31 13:00,31,126.91,126.91,126.85,126.89,892
20120601|2012-05-31 13:30,31,126.9,126.95,126.89,126.91,1279
20120601|2012-05-31 14:00,31,126.91,126.95,126.89,126.89,721
20120601|2012-05-31 14:30,31,126.89,126.95,126.89,126.94,491
20120601|2012-05-31 15:00,31,126.94,126.94,126.94,126.94,26
20120601|2012-05-31 16:30,31,126.94,126.94,126.94,126.94,26
20120601|2012-05-31 17:00,31,126.94,126.94,126.94,126.94,52
20120601|2012-05-31 18:00,31,126.94,126.94,126.94,126.94,52
20120601|2012-06-01 01:00,1,126.92,127.01,126.91,126.96,11049
20120601|2012-06-01 01:30,1,126.96,126.96,126.89,126.91,8823
20120601|2012-06-01 02:00,1,126.91,126.94,126.87,126.88,25244
20120601|2012-06-01 02:30,1,126.87,126.93,126.86,126.92,21080
20120601|2012-06-01 03:00,1,126.92,127.04,126.92,127.02,31475
20120601|2012-06-01 03:30,1,127.03,127.08,127.01,127.01,33920
20120601|2012-06-01 04:00,1,127.02,127.07,126.98,126.98,28423
20120601|2012-06-01 04:30,1,126.98,126.99,126.94,126.96,14607
20120601|2012-06-01 05:00,1,126.96,127.02,126.95,126.98,19174
20120601|2012-06-01 05:30,1,126.98,127.01,126.96,126.97,21528
20120601|2012-06-01 06:00,1,126.97,127.01,126.92,126.97,36990
20120601|2012-06-01 06:30,1,126.96,127.04,126.95,127.03,25277
20120601|2012-06-01 07:00,1,127.02,127.06,126.99,127.02,15974
20120601|2012-06-01 07:30,1,127.04,127.21,127.04,127.1,44444
20120601|2012-06-01 08:00,1,127.1,127.11,126.91,126.94,51467
20120601|2012-06-01 08:30,1,126.94,127.02,126.86,127,39157
20120601|2012-06-01 09:00,1,127,127.02,126.9,127.02,31400
20120601|2012-06-01 09:30,1,127.02,127.05,127,127.03,29290
20120601|2012-06-01 10:00,1,127.04,127.08,127.02,127.05,28782
20120601|2012-06-01 10:30,1,127.06,127.07,127.01,127.03,27792
20120601|2012-06-01 11:00,1,127.03,127.04,127,127.02,5624
20120601|2012-06-01 11:30,1,127.02,127.03,126.98,126.99,1751
20120601|2012-06-01 12:00,1,126.99,127.03,126.99,127.02,1703
20120601|2012-06-01 12:30,1,127.02,127.04,127,127.04,1338
20120601|2012-06-01 13:00,1,127.04,127.04,127.02,127.02,549
20120601|2012-06-01 13:30,1,127.02,127.03,127,127.03,457
20120601|2012-06-01 14:00,1,127.03,127.06,127.03,127.05,566
20120601|2012-06-01 14:30,1,127.05,127.08,127.01,127.01,685
20120601|2012-06-01 15:00,1,127.02,127.02,127.02,127.02,4
20120601|2012-06-04 01:00,4,126.98,127.01,126.95,126.98,7668
20120601|2012-06-04 01:30,4,126.98,127,126.92,126.93,6925
20120601|2012-06-04 02:00,4,126.93,126.96,126.91,126.93,12096
20120601|2012-06-04 02:30,4,126.93,126.98,126.91,126.97,8195
20120601|2012-06-04 03:00,4,126.98,126.99,126.94,126.98,8868
20120601|2012-06-04 03:30,4,126.98,127.01,126.95,126.99,10254
20120601|2012-06-04 04:00,4,127,127.03,126.97,126.97,8562
20120601|2012-06-04 04:30,4,126.98,126.99,126.92,126.96,11903
20120601|2012-06-04 05:00,4,126.95,126.97,126.92,126.93,6535
20120601|2012-06-04 05:30,4,126.94,126.98,126.93,126.98,4567
20120601|2012-06-04 06:00,4,126.97,126.99,126.95,126.96,22727
20120601|2012-06-04 06:30,4,126.97,127,126.91,126.92,33048
20120601|2012-06-04 07:00,4,126.92,126.93,126.86,126.87,24513
20120601|2012-06-04 07:30,4,126.88,126.92,126.87,126.89,14396
20120601|2012-06-04 08:00,4,126.89,126.9,126.84,126.86,22649
20120601|2012-06-04 08:30,4,126.87,126.89,126.83,126.86,15302
20120601|2012-06-04 09:00,4,126.87,126.91,126.79,126.84,26237
20120601|2012-06-04 09:30,4,126.84,126.87,126.81,126.83,17479
20120601|2012-06-04 10:00,4,126.82,126.86,126.82,126.85,14125
20120601|2012-06-04 10:30,4,126.85,126.91,126.84,126.89,3175
20120601|2012-06-04 11:00,4,126.89,126.92,126.88,126.92,1326
20120601|2012-06-04 11:30,4,126.91,126.92,126.89,126.91,2417
20120601|2012-06-04 12:00,4,126.91,126.93,126.9,126.9,1900
20120601|2012-06-04 12:30,4,126.9,126.9,126.88,126.89,619
20120601|2012-06-04 13:00,4,126.89,126.9,126.88,126.89,302
20120601|2012-06-04 13:30,4,126.89,126.89,126.88,126.88,121
20120601|2012-06-04 14:00,4,126.88,126.89,126.87,126.87,306
20120601|2012-06-04 14:30,4,126.87,126.88,126.84,126.86,480
20120601|2012-06-04 15:00,4,126.86,126.86,126.83,126.83,38
20120601|2012-06-05 01:00,5,126.78,126.86,126.75,126.82,7329
20120601|2012-06-05 01:30,5,126.82,126.91,126.82,126.89,6026
20120601|2012-06-05 02:00,5,126.89,126.97,126.86,126.95,10064
20120601|2012-06-05 02:30,5,126.95,126.96,126.91,126.93,6844
20120601|2012-06-05 03:00,5,126.93,126.93,126.89,126.92,6485
20120601|2012-06-05 03:30,5,126.92,126.98,126.91,126.93,16484
20120601|2012-06-05 04:00,5,126.93,126.96,126.93,126.94,7788
20120601|2012-06-05 04:30,5,126.94,127.01,126.93,127,9460
20120601|2012-06-05 05:00,5,127,127.01,126.98,127.01,7450
20120601|2012-06-05 05:30,5,127,127.02,126.97,126.99,9396
20120601|2012-06-05 06:00,5,126.99,127.01,126.95,126.95,13357
20120601|2012-06-05 06:30,5,126.96,126.98,126.9,126.92,25362
20120601|2012-06-05 07:00,5,126.91,126.92,126.86,126.88,16712
20120601|2012-06-05 07:30,5,126.88,126.9,126.82,126.86,18018
20120601|2012-06-05 08:00,5,126.86,126.89,126.83,126.87,23628
20120601|2012-06-05 08:30,5,126.87,126.87,126.81,126.83,12436
20120601|2012-06-05 09:00,5,126.82,126.82,126.74,126.77,26393
20120601|2012-06-05 09:30,5,126.77,126.81,126.77,126.77,18854
20120601|2012-06-05 10:00,5,126.77,126.82,126.75,126.81,17590
20120601|2012-06-05 10:30,5,126.8,126.82,126.78,126.8,18337
20120601|2012-06-05 11:00,5,126.8,126.81,126.78,126.8,2710
20120601|2012-06-05 11:30,5,126.79,126.8,126.78,126.79,1376
20120601|2012-06-05 12:00,5,126.8,126.81,126.79,126.81,417
20120601|2012-06-05 12:30,5,126.8,126.81,126.79,126.8,155
20120601|2012-06-05 13:00,5,126.81,126.82,126.78,126.79,393
20120601|2012-06-05 13:30,5,126.79,126.81,126.79,126.79,290
20120601|2012-06-05 14:00,5,126.79,126.8,126.77,126.77,156
20120601|2012-06-05 14:30,5,126.77,126.77,126.71,126.73,475
20120601|2012-06-05 15:00,5,126.73,126.75,126.73,126.75,9
20120601|2012-06-06 01:00,6,126.66,126.74,126.59,126.72,10824
20120601|2012-06-06 01:30,6,126.73,126.78,126.71,126.73,5228
20120601|2012-06-06 02:00,6,126.73,126.85,126.73,126.83,11314
20120601|2012-06-06 02:30,6,126.83,126.84,126.71,126.72,9718
20120601|2012-06-06 03:00,6,126.72,126.75,126.64,126.65,11820
20120601|2012-06-06 03:30,6,126.65,126.66,126.58,126.63,8961
20120601|2012-06-06 04:00,6,126.63,126.67,126.57,126.59,12701
20120601|2012-06-06 04:30,6,126.58,126.66,126.56,126.65,7077
20120601|2012-06-06 05:00,6,126.66,126.7,126.65,126.68,3206
20120601|2012-06-06 05:30,6,126.69,126.73,126.68,126.7,8039
20120601|2012-06-06 06:00,6,126.69,126.69,126.63,126.65,2265
20120601|2012-06-06 06:30,6,126.65,126.69,126.63,126.68,4465
20120601|2012-06-06 07:00,6,126.69,126.72,126.67,126.68,2693
20120601|2012-06-06 07:30,6,126.67,126.81,126.65,126.78,5251
20120601|2012-06-06 08:00,6,126.76,126.76,126.66,126.69,4665
20120601|2012-06-06 08:30,6,126.69,126.7,126.38,126.43,7853
20120601|2012-06-06 09:00,6,126.44,126.45,126.36,126.44,2833
20120601|2012-06-06 09:30,6,126.45,126.48,126.41,126.41,2476
20120601|2012-06-06 10:00,6,126.41,126.42,126.31,126.32,4331
20120601|2012-06-06 10:30,6,126.33,126.35,126.22,126.25,2930
20120601|2012-06-06 11:00,6,126.25,126.25,126.16,126.22,2009
20120601|2012-06-06 11:30,6,126.22,126.24,126.19,126.22,843
20120601|2012-06-06 12:00,6,126.22,126.26,126.22,126.26,86
20120601|2012-06-06 12:30,6,126.25,126.27,126.25,126.27,33
20120601|2012-06-06 13:00,6,126.26,126.28,126.26,126.28,88
20120601|2012-06-06 13:30,6,126.28,126.28,126.24,126.24,61
20120601|2012-06-06 14:00,6,126.25,126.26,126.25,126.26,44
20120601|2012-06-06 14:30,6,126.28,126.3,126.22,126.22,1028
20120601|2012-06-07 01:00,7,126.22,126.37,126.22,126.34,2270
20120601|2012-06-07 01:30,7,126.36,126.42,126.36,126.42,206
20120601|2012-06-07 02:00,7,126.4,126.44,126.26,126.3,1774
20120601|2012-06-07 02:30,7,126.25,126.35,126.17,126.33,668
20120601|2012-06-07 03:00,7,126.35,126.35,126.25,126.28,619
20120601|2012-06-07 03:30,7,126.29,126.29,126.16,126.21,263
20120601|2012-06-07 04:00,7,126.2,126.26,126.13,126.18,455
20120601|2012-06-07 04:30,7,126.2,126.22,126.19,126.21,182
20120601|2012-06-07 05:00,7,126.21,126.26,126.2,126.21,697
20120901|2012-02-13 02:30,13,122.64,122.64,122.64,122.64,2
20120901|2012-02-13 16:00,13,122.64,122.64,122.64,122.64,1
20120901|2012-02-13 16:30,13,122.64,122.64,122.64,122.64,2
20120901|2012-02-13 17:00,13,122.64,122.64,122.64,122.64,1
20120901|2012-02-14 09:00,14,123.64,123.64,123.64,123.64,2
20120901|2012-02-14 11:00,14,123.64,123.64,123.64,123.64,1
20120901|2012-02-17 16:30,17,123.64,123.64,123.64,123.64,2
20120901|2012-03-15 07:30,15,123.9,123.9,123.9,123.9,1
20120901|2012-03-19 02:00,19,122.9,122.9,122.9,122.9,1
20120901|2012-03-20 02:00,20,122.55,122.55,122.55,122.55,2
20120901|2012-03-20 03:00,20,122.55,122.55,122.55,122.55,2
20120901|2012-03-20 10:00,20,122.57,122.57,122.55,122.55,150
20120901|2012-03-20 10:30,20,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 02:00,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 06:00,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 06:30,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 07:30,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 08:30,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 10:00,21,122.55,122.55,122.55,122.55,100
20120901|2012-03-21 14:00,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-21 15:30,21,122.55,122.55,122.55,122.55,50
20120901|2012-03-27 02:30,27,123.52,123.52,123.52,123.52,3
20120901|2012-03-27 07:30,27,123.47,123.47,123.47,123.47,1
20120901|2012-03-27 13:30,27,123.47,123.47,123.47,123.47,1
20120901|2012-03-28 10:30,28,123.85,123.85,123.85,123.85,1
20120901|2012-03-29 07:00,29,123.85,123.85,123.85,123.85,1
20120901|2012-03-29 08:30,29,123.85,123.85,123.85,123.85,2
20120901|2012-03-29 09:00,29,123.85,123.85,123.85,123.85,1
20120901|2012-04-04 08:30,4,124.33,124.33,124.33,124.33,2
20120901|2012-04-04 10:00,4,124.32,124.32,124.32,124.32,1
20120901|2012-04-04 16:30,4,124.32,124.32,124.32,124.32,1
20120901|2012-04-05 02:00,5,124.32,124.32,124.32,124.32,1
20120901|2012-04-05 02:30,5,124.32,124.32,124.32,124.32,1
20120901|2012-04-05 07:00,5,124.32,124.32,124.32,124.32,1
20120901|2012-04-12 09:30,12,124.86,124.86,124.86,124.86,2
20120901|2012-04-12 11:00,12,124.86,124.86,124.86,124.86,1
20120901|2012-04-12 11:30,12,124.85,124.85,124.85,124.85,1
20120901|2012-04-12 12:00,12,124.85,124.85,124.85,124.85,1
20120901|2012-04-12 12:30,12,124.89,124.89,124.89,124.89,1
20120901|2012-04-12 14:00,12,124.89,124.89,124.89,124.89,1
20120901|2012-04-12 14:30,12,124.86,124.86,124.86,124.86,1
20120901|2012-04-13 02:00,13,124.86,124.86,124.86,124.86,1
20120901|2012-04-13 13:30,13,124.86,124.86,124.86,124.86,1
20120901|2012-04-16 03:00,16,124.99,124.99,124.99,124.99,2
20120901|2012-04-16 05:30,16,124.99,124.99,124.99,124.99,1
20120901|2012-04-16 06:00,16,124.99,124.99,124.99,124.99,1
20120901|2012-04-17 06:00,17,124.83,124.83,124.83,124.83,2
20120901|2012-04-17 13:00,17,124.9,124.9,124.9,124.9,1
20120901|2012-04-17 14:00,17,124.9,124.9,124.9,124.9,1
20120901|2012-04-18 03:30,18,124.9,124.9,124.9,124.9,2
20120901|2012-04-18 09:00,18,125.07,125.07,125.07,125.07,1
20120901|2012-04-18 09:30,18,125.1,125.11,125.1,125.11,500
20120901|2012-04-19 01:00,19,125.11,125.11,125.11,125.11,250
20120901|2012-04-20 01:00,20,125.11,125.11,125.11,125.11,250
20120901|2012-04-24 08:00,24,125.2,125.2,125.2,125.2,2
20120901|2012-04-24 08:30,24,125.12,125.12,125.12,125.12,1
20120901|2012-04-24 12:30,24,125.08,125.08,125.08,125.08,1
20120901|2012-04-25 03:30,25,125.08,125.08,125.08,125.08,1
20120901|2012-04-25 07:00,25,124.99,124.99,124.99,124.99,4
20120901|2012-04-25 08:00,25,124.85,124.85,124.85,124.85,1
20120901|2012-04-25 09:30,25,124.95,124.95,124.95,124.95,1
20120901|2012-04-25 12:30,25,124.95,124.95,124.95,124.95,1
20120901|2012-04-25 16:30,25,124.95,124.95,124.95,124.95,2
20120901|2012-04-26 03:30,26,125.16,125.17,125.16,125.17,5
20120901|2012-04-26 04:00,26,125.15,125.15,125.15,125.15,1
20120901|2012-04-26 04:30,26,125.15,125.15,125.15,125.15,1
20120901|2012-04-26 06:00,26,125.33,125.35,125.33,125.35,3
20120901|2012-04-26 08:30,26,125.35,125.35,125.33,125.33,200
20120901|2012-04-26 10:30,26,125.37,125.37,125.37,125.37,1
20120901|2012-04-27 01:30,27,125.51,125.51,125.51,125.51,2
20120901|2012-04-27 04:00,27,125.39,125.39,125.36,125.36,4
20120901|2012-04-27 05:30,27,125.41,125.41,125.4,125.4,500
20120901|2012-04-27 08:00,27,125.4,125.4,125.4,125.4,6
20120901|2012-04-27 11:30,27,125.4,125.4,125.4,125.4,6
20120901|2012-05-02 02:00,2,125.42,125.42,125.42,125.42,2
20120901|2012-05-02 02:30,2,125.55,125.55,125.55,125.55,1
20120901|2012-05-02 03:00,2,125.55,125.55,125.55,125.55,2
20120901|2012-05-02 04:00,2,125.56,125.57,125.56,125.57,2000
20120901|2012-05-02 05:00,2,125.58,125.58,125.58,125.58,1
20120901|2012-05-02 06:00,2,125.68,125.68,125.68,125.68,1
20120901|2012-05-02 08:00,2,125.68,125.68,125.68,125.68,1
20120901|2012-05-02 09:00,2,125.88,125.88,125.88,125.88,1
20120901|2012-05-02 10:30,2,125.78,125.78,125.78,125.78,1
20120901|2012-05-02 13:30,2,125.78,125.78,125.78,125.78,1
20120901|2012-05-03 01:30,3,125.75,125.75,125.75,125.75,2
20120901|2012-05-03 04:00,3,125.7,125.7,125.7,125.7,1
20120901|2012-05-03 04:30,3,125.7,125.7,125.68,125.68,3
20120901|2012-05-03 05:00,3,125.69,125.69,125.69,125.69,1
20120901|2012-05-03 06:00,3,125.68,125.68,125.68,125.68,10
20120901|2012-05-03 07:30,3,125.74,125.75,125.74,125.75,401
20120901|2012-05-03 09:00,3,125.65,125.65,125.65,125.65,1
20120901|2012-05-03 10:30,3,125.67,125.67,125.67,125.67,15
20120901|2012-05-03 11:00,3,125.67,125.67,125.67,125.67,4
20120901|2012-05-03 12:00,3,125.67,125.67,125.67,125.67,1
20120901|2012-05-04 03:00,4,125.67,125.67,125.67,125.67,1
20120901|2012-05-04 03:30,4,125.67,125.67,125.67,125.67,1
20120901|2012-05-04 07:00,4,125.67,125.67,125.67,125.67,2
20120901|2012-05-04 08:30,4,125.88,125.88,125.88,125.88,2
20120901|2012-05-04 10:00,4,125.89,125.89,125.89,125.89,1
20120901|2012-05-04 11:30,4,125.92,125.92,125.92,125.92,1
20120901|2012-05-07 01:30,7,125.98,125.98,125.98,125.98,2
20120901|2012-05-07 02:00,7,125.95,125.95,125.95,125.95,1
20120901|2012-05-07 05:00,7,125.93,125.93,125.93,125.93,1
20120901|2012-05-07 05:30,7,125.91,125.91,125.91,125.91,1
20120901|2012-05-07 08:30,7,125.93,125.93,125.93,125.93,1
20120901|2012-05-07 09:30,7,125.87,125.87,125.87,125.87,1
20120901|2012-05-07 10:30,7,125.73,125.73,125.73,125.73,1
20120901|2012-05-08 05:30,8,125.73,125.73,125.73,125.73,1
20120901|2012-05-08 09:00,8,125.94,125.94,125.94,125.94,4
20120901|2012-05-08 09:30,8,126.05,126.06,126.05,126.06,3
20120901|2012-05-08 10:00,8,126.04,126.1,126.04,126.1,2001
20120901|2012-05-08 10:30,8,126.1,126.1,126.1,126.1,1
20120901|2012-05-08 11:00,8,126.09,126.1,126.09,126.1,1496
20120901|2012-05-08 12:00,8,126.1,126.1,126.1,126.1,748
20120901|2012-05-08 14:00,8,126.05,126.05,126.05,126.05,1
20120901|2012-05-09 01:00,9,126.05,126.05,126.05,126.05,2
20120901|2012-05-09 02:00,9,126.04,126.04,126.04,126.04,2
20120901|2012-05-09 05:30,9,126.04,126.04,126.04,126.04,1
20120901|2012-05-09 07:30,9,126.22,126.22,126.22,126.22,1
20120901|2012-05-09 08:30,9,126.24,126.25,126.24,126.25,100
20120901|2012-05-09 12:00,9,126.21,126.21,126.21,126.21,1
20120901|2012-05-09 12:30,9,126.21,126.21,126.21,126.21,1
20120901|2012-05-09 14:00,9,126.21,126.21,126.21,126.21,1
20120901|2012-05-10 01:30,10,126.21,126.21,126.21,126.21,1
20120901|2012-05-10 03:00,10,126.22,126.22,126.19,126.19,3
20120901|2012-05-10 04:00,10,126.29,126.29,126.29,126.29,2
20120901|2012-05-10 04:30,10,126.24,126.26,126.23,126.26,3
20120901|2012-05-10 05:30,10,126.21,126.21,126.21,126.21,1
20120901|2012-05-10 06:00,10,126.23,126.23,126.23,126.23,1
20120901|2012-05-10 06:30,10,126.12,126.12,126.12,126.12,2
20120901|2012-05-10 11:30,10,126.12,126.12,126.12,126.12,1
20120901|2012-05-10 12:00,10,126.12,126.12,126.12,126.12,2
20120901|2012-05-10 13:00,10,126.12,126.12,126.12,126.12,1
20120901|2012-05-11 01:30,11,126.23,126.23,126.23,126.23,2
20120901|2012-05-11 02:30,11,126.23,126.23,126.23,126.23,1
20120901|2012-05-11 05:30,11,126.23,126.23,126.23,126.23,1
20120901|2012-05-11 06:00,11,126.21,126.21,126.21,126.21,4
20120901|2012-05-11 07:30,11,126.27,126.27,126.27,126.27,1
20120901|2012-05-11 08:00,11,126.26,126.26,126.26,126.26,5
20120901|2012-05-11 08:30,11,126.26,126.26,126.16,126.16,5
20120901|2012-05-14 02:30,14,126.32,126.32,126.32,126.32,2
20120901|2012-05-14 03:30,14,126.38,126.42,126.38,126.42,7
20120901|2012-05-14 04:00,14,126.38,126.38,126.38,126.38,1
20120901|2012-05-14 04:30,14,126.43,126.5,126.43,126.5,87
20120901|2012-05-14 05:00,14,126.5,126.5,126.5,126.5,2
20120901|2012-05-14 08:00,14,126.45,126.45,126.45,126.45,1
20120901|2012-05-14 09:30,14,126.46,126.46,126.45,126.45,3
20120901|2012-05-14 11:00,14,126.45,126.45,126.45,126.45,1
20120901|2012-05-14 12:00,14,126.45,126.45,126.45,126.45,1
20120901|2012-05-14 14:30,14,126.45,126.45,126.45,126.45,1
20120901|2012-05-15 01:30,15,126.33,126.33,126.33,126.33,2
20120901|2012-05-15 05:00,15,126.33,126.33,126.33,126.33,1
20120901|2012-05-15 05:30,15,126.23,126.23,126.23,126.23,15
20120901|2012-05-15 06:30,15,126.28,126.28,126.28,126.28,1
20120901|2012-05-15 08:00,15,126.41,126.41,126.41,126.41,1
20120901|2012-05-15 08:30,15,126.41,126.41,126.41,126.41,1
20120901|2012-05-15 10:00,15,126.41,126.41,126.41,126.41,1
20120901|2012-05-15 11:30,15,126.41,126.41,126.41,126.41,1
20120901|2012-05-16 01:00,16,126.41,126.41,126.41,126.41,1
20120901|2012-05-16 01:30,16,126.41,126.41,126.41,126.41,3
20120901|2012-05-16 04:30,16,126.41,126.41,126.41,126.41,1
20120901|2012-05-16 07:00,16,126.1,126.1,126.1,126.1,100
20120901|2012-05-16 07:30,16,126.09,126.14,126.09,126.14,21
20120901|2012-05-16 08:30,16,126.18,126.18,126.18,126.18,1
20120901|2012-05-16 09:00,16,126.18,126.18,126.12,126.12,2
20120901|2012-05-16 10:00,16,126.22,126.22,126.22,126.22,1
20120901|2012-05-16 11:30,16,126.3,126.3,126.3,126.3,2
20120901|2012-05-16 13:30,16,126.3,126.3,126.3,126.3,1
20120901|2012-05-16 14:00,16,126.3,126.3,126.3,126.3,2
20120901|2012-05-16 14:30,16,126.3,126.3,126.3,126.3,1
20120901|2012-05-17 01:30,17,126.3,126.3,126.3,126.3,1
20120901|2012-05-17 05:00,17,126.36,126.36,126.36,126.36,2
20120901|2012-05-17 05:30,17,126.36,126.36,126.36,126.36,1
20120901|2012-05-17 06:00,17,126.36,126.36,126.36,126.36,1
20120901|2012-05-17 06:30,17,126.51,126.51,126.51,126.51,1
20120901|2012-05-17 08:30,17,126.49,126.49,126.49,126.49,1
20120901|2012-05-17 10:00,17,126.49,126.55,126.49,126.55,52
20120901|2012-05-17 10:30,17,126.55,126.61,126.55,126.61,92
20120901|2012-05-17 11:00,17,126.64,126.64,126.64,126.64,1
20120901|2012-05-17 11:30,17,126.64,126.64,126.64,126.64,3
20120901|2012-05-17 12:30,17,126.64,126.64,126.64,126.64,1
20120901|2012-05-17 13:00,17,126.64,126.64,126.64,126.64,1
20120901|2012-05-17 14:00,17,126.64,126.64,126.64,126.64,1
20120901|2012-05-17 14:30,17,126.65,126.65,126.65,126.65,10
20120901|2012-05-18 01:00,18,126.6,126.6,126.6,126.6,3
20120901|2012-05-18 01:30,18,126.6,126.6,126.6,126.6,2
20120901|2012-05-18 03:30,18,126.56,126.56,126.56,126.56,1
20120901|2012-05-18 05:00,18,126.53,126.53,126.53,126.53,300
20120901|2012-05-18 06:00,18,126.48,126.48,126.46,126.46,42
20120901|2012-05-18 07:00,18,126.46,126.46,126.46,126.46,1
20120901|2012-05-18 07:30,18,126.47,126.47,126.47,126.47,50
20120901|2012-05-18 08:00,18,126.47,126.47,126.47,126.47,50
20120901|2012-05-18 10:00,18,126.47,126.47,126.47,126.47,50
20120901|2012-05-18 10:30,18,126.49,126.49,126.48,126.48,2
20120901|2012-05-18 13:30,18,126.48,126.48,126.48,126.48,1
20120901|2012-05-21 01:00,21,126.35,126.35,126.35,126.35,10
20120901|2012-05-21 01:30,21,126.35,126.37,126.35,126.37,6
20120901|2012-05-21 03:00,21,126.37,126.37,126.37,126.37,2
20120901|2012-05-21 03:30,21,126.37,126.37,126.37,126.37,1
20120901|2012-05-21 04:00,21,126.37,126.37,126.37,126.37,1
20120901|2012-05-21 06:00,21,126.37,126.37,126.29,126.29,91
20120901|2012-05-21 06:30,21,126.29,126.35,126.29,126.35,91
20120901|2012-05-21 07:00,21,126.36,126.36,126.36,126.36,1
20120901|2012-05-21 07:30,21,126.36,126.36,126.36,126.36,1
20120901|2012-05-21 08:00,21,126.36,126.36,126.36,126.36,1
20120901|2012-05-21 09:30,21,126.36,126.36,126.36,126.36,1
20120901|2012-05-21 10:30,21,126.45,126.45,126.45,126.45,37
20120901|2012-05-21 11:30,21,126.45,126.45,126.45,126.45,37
20120901|2012-05-21 12:00,21,126.45,126.45,126.45,126.45,37
20120901|2012-05-21 14:00,21,126.45,126.45,126.45,126.45,37
20120901|2012-05-22 01:00,22,126.33,126.33,126.33,126.33,5
20120901|2012-05-22 01:30,22,126.33,126.33,126.33,126.33,1
20120901|2012-05-22 02:00,22,126.3,126.3,126.3,126.3,1
20120901|2012-05-22 02:30,22,126.21,126.22,126.21,126.22,210
20120901|2012-05-22 03:00,22,126.22,126.27,126.17,126.27,543
20120901|2012-05-22 04:00,22,126.36,126.36,126.27,126.28,298
20120901|2012-05-22 05:00,22,126.3,126.3,126.3,126.3,1
20120901|2012-05-22 05:30,22,126.33,126.33,126.33,126.33,50
20120901|2012-05-22 06:00,22,126.33,126.33,126.33,126.33,50
20120901|2012-05-22 06:30,22,126.33,126.33,126.33,126.33,50
20120901|2012-05-22 07:00,22,126.33,126.33,126.33,126.33,100
20120901|2012-05-22 07:30,22,126.33,126.33,126.33,126.33,50
20120901|2012-05-22 09:30,22,126.33,126.33,126.28,126.29,500
20120901|2012-05-22 10:00,22,126.26,126.26,126.26,126.26,5
20120901|2012-05-22 10:30,22,126.26,126.26,126.26,126.26,5
20120901|2012-05-22 11:30,22,126.26,126.26,126.26,126.26,10
20120901|2012-05-22 12:30,22,126.26,126.26,126.26,126.26,5
20120901|2012-05-23 01:30,23,126.26,126.36,126.26,126.36,55
20120901|2012-05-23 02:00,23,126.32,126.35,126.32,126.35,410
20120901|2012-05-23 03:00,23,126.39,126.43,126.38,126.43,283
20120901|2012-05-23 03:30,23,126.43,126.43,126.43,126.43,100
20120901|2012-05-23 04:30,23,126.43,126.6,126.43,126.6,303
20120901|2012-05-23 05:00,23,126.6,126.6,126.6,126.6,1
20120901|2012-05-23 05:30,23,126.6,126.6,126.6,126.6,1
20120901|2012-05-23 06:00,23,126.62,126.66,126.62,126.66,250
20120901|2012-05-23 07:00,23,126.64,126.64,126.64,126.64,1821
20120901|2012-05-23 07:30,23,126.64,126.65,126.62,126.62,550
20120901|2012-05-23 08:00,23,126.61,126.61,126.59,126.59,50
20120901|2012-05-23 09:00,23,126.75,126.75,126.75,126.75,2
20120901|2012-05-23 09:30,23,126.81,126.81,126.81,126.81,1
20120901|2012-05-23 10:00,23,126.76,126.76,126.72,126.72,2
20120901|2012-05-23 10:30,23,126.74,126.74,126.73,126.73,21
20120901|2012-05-23 11:00,23,126.73,126.73,126.73,126.73,12
20120901|2012-05-23 11:30,23,126.73,126.73,126.73,126.73,4
20120901|2012-05-23 12:30,23,126.73,126.73,126.73,126.73,3
20120901|2012-05-23 14:00,23,126.68,126.68,126.68,126.68,4
20120901|2012-05-23 14:30,23,126.68,126.68,126.68,126.68,2
20120901|2012-05-24 01:00,24,126.56,126.62,126.56,126.62,3
20120901|2012-05-24 01:30,24,126.62,126.62,126.62,126.62,3
20120901|2012-05-24 02:00,24,126.62,126.79,126.62,126.79,2
20120901|2012-05-24 03:30,24,126.78,126.78,126.78,126.78,150
20120901|2012-05-24 04:00,24,126.76,126.76,126.76,126.76,6
20120901|2012-05-24 05:00,24,126.67,126.67,126.67,126.67,1
20120901|2012-05-24 05:30,24,126.67,126.67,126.66,126.66,393
20120901|2012-05-24 06:00,24,126.72,126.72,126.72,126.72,2
20120901|2012-05-24 07:30,24,126.68,126.68,126.65,126.67,35
20120901|2012-05-24 08:30,24,126.7,126.7,126.67,126.67,253
20120901|2012-05-24 09:00,24,126.66,126.66,126.65,126.65,385
20120901|2012-05-24 09:30,24,126.65,126.65,126.65,126.65,150
20120901|2012-05-24 10:00,24,126.62,126.62,126.62,126.62,1
20120901|2012-05-24 10:30,24,126.63,126.63,126.63,126.63,114
20120901|2012-05-24 11:00,24,126.63,126.63,126.63,126.63,7
20120901|2012-05-24 11:30,24,126.63,126.63,126.63,126.63,7
20120901|2012-05-24 12:00,24,126.63,126.63,126.63,126.63,7
20120901|2012-05-24 12:30,24,126.63,126.63,126.63,126.63,7
20120901|2012-05-24 13:00,24,126.63,126.63,126.63,126.63,7
20120901|2012-05-24 14:00,24,126.61,126.61,126.61,126.61,1
20120901|2012-05-24 14:30,24,126.61,126.61,126.58,126.58,4
20120901|2012-05-25 01:00,25,126.61,126.61,126.56,126.56,3
20120901|2012-05-25 01:30,25,126.56,126.56,126.56,126.56,1
20120901|2012-05-25 02:30,25,126.5,126.53,126.5,126.53,240
20120901|2012-05-25 03:00,25,126.53,126.53,126.51,126.51,81
20120901|2012-05-25 03:30,25,126.52,126.56,126.51,126.56,72
20120901|2012-05-25 04:00,25,126.56,126.6,126.56,126.6,124
20120901|2012-05-25 04:30,25,126.56,126.56,126.56,126.56,50
20120901|2012-05-25 05:00,25,126.56,126.56,126.56,126.56,50
20120901|2012-05-25 07:00,25,126.71,126.72,126.71,126.72,2
20120901|2012-05-25 07:30,25,126.72,126.73,126.7,126.7,234
20120901|2012-05-25 08:00,25,126.74,126.74,126.7,126.72,79
20120901|2012-05-25 08:30,25,126.72,126.72,126.71,126.71,8
20120901|2012-05-25 09:00,25,126.7,126.7,126.7,126.7,6
20120901|2012-05-25 09:30,25,126.75,126.75,126.75,126.75,2
20120901|2012-05-25 10:00,25,126.72,126.72,126.7,126.7,14
20120901|2012-05-25 10:30,25,126.72,126.72,126.72,126.72,2
20120901|2012-05-25 11:00,25,126.72,126.72,126.72,126.72,2
20120901|2012-05-25 11:30,25,126.72,126.77,126.72,126.77,4
20120901|2012-05-25 13:00,25,126.77,126.77,126.75,126.75,11
20120901|2012-05-28 01:00,28,126.56,126.61,126.56,126.61,12
20120901|2012-05-28 02:00,28,126.72,126.72,126.72,126.72,1
20120901|2012-05-28 03:30,28,126.77,126.77,126.77,126.77,1
20120901|2012-05-28 04:00,28,126.75,126.8,126.75,126.8,201
20120901|2012-05-28 04:30,28,126.79,126.81,126.78,126.81,7
20120901|2012-05-28 05:00,28,126.73,126.73,126.71,126.71,3
20120901|2012-05-28 05:30,28,126.71,126.77,126.71,126.77,3
20120901|2012-05-28 06:00,28,126.77,126.77,126.76,126.76,2
20120901|2012-05-28 06:30,28,126.75,126.75,126.75,126.75,1
20120901|2012-05-28 07:00,28,126.78,126.78,126.78,126.78,1
20120901|2012-05-28 07:30,28,126.78,126.78,126.78,126.78,12
20120901|2012-05-28 08:00,28,126.86,126.9,126.86,126.89,11
20120901|2012-05-28 08:30,28,126.89,126.89,126.89,126.89,1
20120901|2012-05-28 09:00,28,126.91,126.93,126.91,126.93,73
20120901|2012-05-28 09:30,28,126.9,126.9,126.9,126.9,10
20120901|2012-05-28 10:30,28,126.85,126.85,126.85,126.85,2
20120901|2012-05-28 11:30,28,126.85,126.85,126.85,126.85,51
20120901|2012-05-29 01:00,29,126.82,126.84,126.82,126.84,65
20120901|2012-05-29 01:30,29,126.81,126.85,126.81,126.83,119
20120901|2012-05-29 02:00,29,126.77,126.82,126.77,126.8,48
20120901|2012-05-29 02:30,29,126.76,126.76,126.73,126.76,19
20120901|2012-05-29 03:00,29,126.76,126.82,126.76,126.82,5
20120901|2012-05-29 03:30,29,126.81,126.87,126.81,126.86,32
20120901|2012-05-29 04:00,29,126.85,126.85,126.83,126.84,10
20120901|2012-05-29 04:30,29,126.86,126.91,126.86,126.91,178
20120901|2012-05-29 05:00,29,126.87,126.87,126.87,126.87,3
20120901|2012-05-29 05:30,29,126.88,126.88,126.87,126.87,5
20120901|2012-05-29 06:00,29,126.87,126.87,126.84,126.84,216
20120901|2012-05-29 06:30,29,126.84,126.84,126.84,126.84,2
20120901|2012-05-29 07:30,29,126.86,126.86,126.83,126.83,10
20120901|2012-05-29 08:00,29,126.83,126.84,126.82,126.84,6
20120901|2012-05-29 08:30,29,126.85,126.86,126.83,126.86,14
20120901|2012-05-29 09:00,29,126.89,126.89,126.85,126.85,5
20120901|2012-05-29 09:30,29,126.82,126.82,126.81,126.81,150
20120901|2012-05-29 10:00,29,126.8,126.81,126.8,126.81,3
20120901|2012-05-29 10:30,29,126.81,126.87,126.81,126.87,52
20120901|2012-05-29 11:00,29,126.87,126.88,126.87,126.88,10
20120901|2012-05-29 11:30,29,126.88,126.88,126.88,126.88,20
20120901|2012-05-29 12:00,29,126.87,126.87,126.87,126.87,17
20120901|2012-05-29 12:30,29,126.87,126.87,126.87,126.87,17
20120901|2012-05-29 13:00,29,126.86,126.86,126.82,126.82,3
20120901|2012-05-29 13:30,29,126.82,126.82,126.82,126.82,1
20120901|2012-05-29 14:00,29,126.82,126.82,126.82,126.82,1
20120901|2012-05-29 14:30,29,126.7,126.7,126.62,126.62,17
20120901|2012-05-30 01:00,30,126.77,126.83,126.74,126.82,189
20120901|2012-05-30 01:30,30,126.82,126.85,126.81,126.85,23
20120901|2012-05-30 02:00,30,126.87,126.97,126.87,126.97,481
20120901|2012-05-30 02:30,30,126.97,126.98,126.95,126.95,36
20120901|2012-05-30 03:00,30,126.95,126.99,126.95,126.96,627
20120901|2012-05-30 03:30,30,126.96,127.02,126.95,127,369
20120901|2012-05-30 04:00,30,127.04,127.12,127.03,127.08,2718
20120901|2012-05-30 04:30,30,127.07,127.07,127.03,127.04,122
20120901|2012-05-30 05:00,30,127.04,127.15,127.04,127.14,34
20120901|2012-05-30 05:30,30,127.18,127.18,127.15,127.18,65
20120901|2012-05-30 06:00,30,127.14,127.14,127.07,127.13,1476
20120901|2012-05-30 06:30,30,127.13,127.13,127.05,127.1,24
20120901|2012-05-30 07:00,30,127.1,127.15,127.09,127.12,361
20120901|2012-05-30 07:30,30,127.16,127.16,127.12,127.14,75
20120901|2012-05-30 08:00,30,127.14,127.2,127.13,127.2,98
20120901|2012-05-30 08:30,30,127.21,127.26,127.21,127.21,782
20120901|2012-05-30 09:00,30,127.21,127.21,127.17,127.18,302
20120901|2012-05-30 09:30,30,127.17,127.3,127.16,127.3,2347
20120901|2012-05-30 10:00,30,127.3,127.32,127.25,127.28,284
20120901|2012-05-30 10:30,30,127.28,127.28,127.25,127.25,30
20120901|2012-05-30 11:00,30,127.24,127.24,127.22,127.23,240
20120901|2012-05-30 11:30,30,127.23,127.23,127.17,127.19,20
20120901|2012-05-30 13:00,30,127.22,127.24,127.22,127.24,3
20120901|2012-05-30 13:30,30,127.24,127.24,127.24,127.24,1
20120901|2012-05-30 14:00,30,127.27,127.27,127.27,127.27,1
20120901|2012-05-30 16:30,30,127.27,127.27,127.27,127.27,1
20120901|2012-05-31 01:00,31,127.15,127.26,127.15,127.22,188
20120901|2012-05-31 01:30,31,127.23,127.24,127.21,127.22,400
20120901|2012-05-31 02:00,31,127.2,127.2,127.13,127.17,423
20120901|2012-05-31 02:30,31,127.18,127.2,127.13,127.16,1499
20120901|2012-05-31 03:00,31,127.15,127.15,127.11,127.13,6144
20120901|2012-05-31 03:30,31,127.16,127.16,127.12,127.12,172
20120901|2012-05-31 04:00,31,127.17,127.17,127.07,127.09,1074
20120901|2012-05-31 04:30,31,127.11,127.14,127.1,127.12,787
20120901|2012-05-31 05:00,31,127.12,127.18,127.12,127.16,417
20120901|2012-05-31 05:30,31,127.16,127.21,127.16,127.21,303
20120901|2012-05-31 06:00,31,127.18,127.18,127.16,127.17,532
20120901|2012-05-31 06:30,31,127.17,127.21,127.17,127.21,283
20120901|2012-05-31 07:00,31,127.25,127.26,127.23,127.23,148
20120901|2012-05-31 07:30,31,127.22,127.34,127.22,127.29,654
20120901|2012-05-31 08:00,31,127.29,127.33,127.29,127.33,1548
20120901|2012-05-31 08:30,31,127.33,127.42,127.32,127.4,502
20120901|2012-05-31 09:00,31,127.4,127.43,127.39,127.41,606
20120901|2012-05-31 09:30,31,127.41,127.46,127.38,127.45,2345
20120901|2012-05-31 10:00,31,127.45,127.51,127.44,127.46,1756
20120901|2012-05-31 10:30,31,127.46,127.52,127.46,127.52,424
20120901|2012-05-31 11:00,31,127.51,127.52,127.45,127.45,323
20120901|2012-05-31 11:30,31,127.45,127.46,127.44,127.46,153
20120901|2012-05-31 12:00,31,127.42,127.42,127.4,127.42,13
20120901|2012-05-31 12:30,31,127.44,127.44,127.43,127.43,25
20120901|2012-05-31 13:00,31,127.42,127.42,127.4,127.4,54
20120901|2012-05-31 13:30,31,127.44,127.44,127.44,127.44,1
20120901|2012-05-31 14:30,31,127.43,127.45,127.43,127.45,4
20120901|2012-05-31 16:30,31,127.45,127.45,127.45,127.45,3
20120901|2012-05-31 17:00,31,127.45,127.45,127.45,127.45,6
20120901|2012-05-31 18:00,31,127.45,127.45,127.45,127.45,6
20120901|2012-06-01 01:00,1,127.52,127.58,127.45,127.55,632
20120901|2012-06-01 01:30,1,127.52,127.52,127.46,127.48,1769
20120901|2012-06-01 02:00,1,127.44,127.51,127.44,127.46,2267
20120901|2012-06-01 02:30,1,127.44,127.48,127.43,127.47,1396
20120901|2012-06-01 03:00,1,127.48,127.6,127.48,127.6,1990
20120901|2012-06-01 03:30,1,127.59,127.65,127.59,127.61,1751
20120901|2012-06-01 04:00,1,127.6,127.65,127.57,127.57,2083
20120901|2012-06-01 04:30,1,127.56,127.57,127.52,127.53,721
20120901|2012-06-01 05:00,1,127.54,127.59,127.53,127.56,3254
20120901|2012-06-01 05:30,1,127.55,127.58,127.53,127.54,1750
20120901|2012-06-01 06:00,1,127.54,127.57,127.5,127.53,1982
20120901|2012-06-01 06:30,1,127.52,127.6,127.52,127.59,1619
20120901|2012-06-01 07:00,1,127.59,127.62,127.57,127.61,3986
20120901|2012-06-01 07:30,1,127.62,127.8,127.62,127.7,2661
20120901|2012-06-01 08:00,1,127.69,127.7,127.5,127.52,4578
20120901|2012-06-01 08:30,1,127.53,127.58,127.45,127.56,4158
20120901|2012-06-01 09:00,1,127.56,127.58,127.46,127.58,2389
20120901|2012-06-01 09:30,1,127.58,127.61,127.56,127.6,2613
20120901|2012-06-01 10:00,1,127.59,127.64,127.59,127.61,4599
20120901|2012-06-01 10:30,1,127.62,127.64,127.59,127.6,1283
20120901|2012-06-01 11:00,1,127.61,127.62,127.57,127.61,631
20120901|2012-06-01 11:30,1,127.6,127.6,127.56,127.56,158
20120901|2012-06-01 12:00,1,127.58,127.6,127.58,127.6,78
20120901|2012-06-01 12:30,1,127.6,127.62,127.6,127.62,259
20120901|2012-06-01 13:00,1,127.64,127.64,127.62,127.62,11
20120901|2012-06-01 13:30,1,127.62,127.62,127.6,127.61,62
20120901|2012-06-01 14:00,1,127.61,127.66,127.61,127.65,64
20120901|2012-06-01 14:30,1,127.66,127.67,127.64,127.64,40
20120901|2012-06-04 01:00,4,127.51,127.6,127.51,127.58,2317
20120901|2012-06-04 01:30,4,127.59,127.6,127.52,127.53,1512
20120901|2012-06-04 02:00,4,127.54,127.56,127.51,127.51,2209
20120901|2012-06-04 02:30,4,127.5,127.56,127.49,127.54,518
20120901|2012-06-04 03:00,4,127.54,127.56,127.51,127.55,1342
20120901|2012-06-04 03:30,4,127.55,127.57,127.52,127.56,1575
20120901|2012-06-04 04:00,4,127.56,127.59,127.53,127.54,1394
20120901|2012-06-04 04:30,4,127.54,127.54,127.48,127.52,2602
20120901|2012-06-04 05:00,4,127.51,127.53,127.48,127.49,1094
20120901|2012-06-04 05:30,4,127.5,127.54,127.5,127.54,1015
20120901|2012-06-04 06:00,4,127.54,127.55,127.51,127.54,994
20120901|2012-06-04 06:30,4,127.53,127.56,127.46,127.48,4279
20120901|2012-06-04 07:00,4,127.48,127.48,127.4,127.42,4698
20120901|2012-06-04 07:30,4,127.43,127.46,127.42,127.44,1354
20120901|2012-06-04 08:00,4,127.44,127.45,127.39,127.42,1620
20120901|2012-06-04 08:30,4,127.42,127.43,127.39,127.41,3898
20120901|2012-06-04 09:00,4,127.42,127.46,127.33,127.38,2487
20120901|2012-06-04 09:30,4,127.38,127.39,127.35,127.36,2387
20120901|2012-06-04 10:00,4,127.37,127.4,127.36,127.4,5840
20120901|2012-06-04 10:30,4,127.41,127.47,127.41,127.44,1011
20120901|2012-06-04 11:00,4,127.44,127.49,127.43,127.47,481
20120901|2012-06-04 11:30,4,127.47,127.49,127.47,127.48,838
20120901|2012-06-04 12:00,4,127.48,127.5,127.48,127.48,165
20120901|2012-06-04 12:30,4,127.47,127.47,127.45,127.46,137
20120901|2012-06-04 13:00,4,127.47,127.47,127.46,127.46,208
20120901|2012-06-04 13:30,4,127.46,127.47,127.45,127.45,151
20120901|2012-06-04 14:00,4,127.45,127.45,127.45,127.45,65
20120901|2012-06-04 14:30,4,127.45,127.45,127.42,127.44,111
20120901|2012-06-04 15:00,4,127.45,127.45,127.45,127.45,35
20120901|2012-06-05 01:00,5,127.35,127.42,127.32,127.37,2762
20120901|2012-06-05 01:30,5,127.37,127.46,127.37,127.45,3684
20120901|2012-06-05 02:00,5,127.45,127.53,127.43,127.51,3028
20120901|2012-06-05 02:30,5,127.51,127.52,127.47,127.5,1526
20120901|2012-06-05 03:00,5,127.48,127.49,127.45,127.48,1653
20120901|2012-06-05 03:30,5,127.49,127.55,127.48,127.51,3839
20120901|2012-06-05 04:00,5,127.51,127.53,127.5,127.51,1665
20120901|2012-06-05 04:30,5,127.52,127.58,127.51,127.57,2858
20120901|2012-06-05 05:00,5,127.57,127.58,127.55,127.57,2884
20120901|2012-06-05 05:30,5,127.57,127.59,127.55,127.55,4960
20120901|2012-06-05 06:00,5,127.56,127.59,127.54,127.54,1484
20120901|2012-06-05 06:30,5,127.53,127.55,127.47,127.49,4228
20120901|2012-06-05 07:00,5,127.49,127.5,127.42,127.43,2892
20120901|2012-06-05 07:30,5,127.43,127.45,127.37,127.41,4300
20120901|2012-06-05 08:00,5,127.41,127.42,127.37,127.41,3555
20120901|2012-06-05 08:30,5,127.42,127.42,127.33,127.34,4632
20120901|2012-06-05 09:00,5,127.34,127.34,127.24,127.27,7399
20120901|2012-06-05 09:30,5,127.27,127.32,127.27,127.3,4181
20120901|2012-06-05 10:00,5,127.3,127.33,127.27,127.33,5862
20120901|2012-06-05 10:30,5,127.32,127.33,127.29,127.31,9149
20120901|2012-06-05 11:00,5,127.31,127.33,127.29,127.31,955
20120901|2012-06-05 11:30,5,127.3,127.32,127.28,127.3,1085
20120901|2012-06-05 12:00,5,127.31,127.32,127.3,127.31,654
20120901|2012-06-05 12:30,5,127.31,127.31,127.3,127.31,97
20120901|2012-06-05 13:00,5,127.32,127.32,127.29,127.3,91
20120901|2012-06-05 13:30,5,127.3,127.31,127.3,127.3,339
20120901|2012-06-05 14:00,5,127.3,127.3,127.28,127.28,55
20120901|2012-06-05 14:30,5,127.27,127.27,127.21,127.22,221
20120901|2012-06-05 15:00,5,127.25,127.25,127.25,127.25,1
20120901|2012-06-06 01:00,6,127.18,127.22,127.06,127.2,8759
20120901|2012-06-06 01:30,6,127.2,127.27,127.19,127.23,7423
20120901|2012-06-06 02:00,6,127.21,127.34,127.21,127.31,20075
20120901|2012-06-06 02:30,6,127.3,127.32,127.19,127.19,21825
20120901|2012-06-06 03:00,6,127.19,127.22,127.12,127.13,29692
20120901|2012-06-06 03:30,6,127.13,127.14,127.06,127.11,37060
20120901|2012-06-06 04:00,6,127.11,127.14,127.02,127.03,34770
20120901|2012-06-06 04:30,6,127.04,127.11,127.01,127.09,31146
20120901|2012-06-06 05:00,6,127.1,127.17,127.1,127.15,18607
20120901|2012-06-06 05:30,6,127.14,127.19,127.14,127.17,14838
20120901|2012-06-06 06:00,6,127.16,127.17,127.09,127.12,31365
20120901|2012-06-06 06:30,6,127.12,127.15,127.09,127.15,23351
20120901|2012-06-06 07:00,6,127.15,127.19,127.14,127.14,20999
20120901|2012-06-06 07:30,6,127.13,127.29,127.12,127.24,28175
20120901|2012-06-06 08:00,6,127.25,127.25,127.13,127.16,36453
20120901|2012-06-06 08:30,6,127.17,127.17,126.83,126.88,48509
20120901|2012-06-06 09:00,6,126.88,126.9,126.8,126.89,37645
20120901|2012-06-06 09:30,6,126.89,126.91,126.84,126.84,18495
20120901|2012-06-06 10:00,6,126.85,126.86,126.74,126.75,25361
20120901|2012-06-06 10:30,6,126.76,126.77,126.63,126.66,21483
20120901|2012-06-06 11:00,6,126.65,126.66,126.58,126.63,13757
20120901|2012-06-06 11:30,6,126.64,126.68,126.62,126.66,4441
20120901|2012-06-06 12:00,6,126.66,126.69,126.64,126.69,1852
20120901|2012-06-06 12:30,6,126.69,126.7,126.68,126.69,476
20120901|2012-06-06 13:00,6,126.68,126.69,126.68,126.68,233
20120901|2012-06-06 13:30,6,126.68,126.69,126.66,126.66,713
20120901|2012-06-06 14:00,6,126.67,126.69,126.66,126.69,687
20120901|2012-06-06 14:30,6,126.69,126.71,126.64,126.64,1640
20120901|2012-06-06 15:00,6,126.65,126.65,126.65,126.65,50
20120901|2012-06-07 01:00,7,126.75,126.78,126.71,126.73,14661
20120901|2012-06-07 01:30,7,126.73,126.81,126.72,126.8,9883
20120901|2012-06-07 02:00,7,126.79,126.83,126.69,126.71,29530
20120901|2012-06-07 02:30,7,126.71,126.71,126.57,126.7,35541
20120901|2012-06-07 03:00,7,126.71,126.71,126.65,126.66,12764
20120901|2012-06-07 03:30,7,126.67,126.67,126.55,126.6,27277
20120901|2012-06-07 04:00,7,126.6,126.64,126.5,126.59,34186
20120901|2012-06-07 04:30,7,126.59,126.64,126.58,126.63,15798
20120901|2012-06-07 05:00,7,126.64,126.69,126.6,126.66,18167
20120901|2012-06-07 05:30,7,126.66,126.79,126.64,126.75,24617
20120901|2012-06-07 06:00,7,126.74,126.76,126.66,126.69,40215
20120901|2012-06-07 06:30,7,126.7,126.72,126.65,126.66,38268
20120901|2012-06-07 07:00,7,126.67,126.69,126.57,126.61,25850
20120901|2012-06-07 07:30,7,126.61,126.69,126.61,126.67,27695
20120901|2012-06-07 08:00,7,126.67,126.68,126.38,126.45,40524
20120901|2012-06-07 08:30,7,126.45,126.51,126.39,126.43,45464
20120901|2012-06-07 09:00,7,126.43,126.55,126.39,126.5,25580
20120901|2012-06-07 09:30,7,126.5,126.69,126.49,126.62,34794
20120901|2012-06-07 10:00,7,126.63,126.65,126.58,126.6,20548
20120901|2012-06-07 10:30,7,126.6,126.6,126.56,126.59,6466
20120901|2012-06-07 11:00,7,126.6,126.61,126.58,126.6,3033
20120901|2012-06-07 11:30,7,126.61,126.62,126.58,126.61,4565
20120901|2012-06-07 12:00,7,126.61,126.61,126.55,126.56,1198
20120901|2012-06-07 12:30,7,126.56,126.57,126.53,126.57,342
20120901|2012-06-07 13:00,7,126.57,126.58,126.56,126.56,101
20120901|2012-06-07 13:30,7,126.56,126.57,126.55,126.55,111
20120901|2012-06-07 14:00,7,126.55,126.57,126.54,126.57,377
20120901|2012-06-07 14:30,7,126.57,126.62,126.57,126.6,287
20120901|2012-06-07 15:00,7,126.6,126.6,126.6,126.6,2
20120901|2012-06-08 01:00,8,126.75,126.76,126.64,126.74,14277
20120901|2012-06-08 01:30,8,126.74,126.76,126.67,126.68,9308
20120901|2012-06-08 02:00,8,126.68,126.77,126.66,126.73,21375
20120901|2012-06-08 02:30,8,126.73,126.84,126.7,126.81,23362
20120901|2012-06-08 03:00,8,126.81,126.89,126.81,126.89,24498
20120901|2012-06-08 03:30,8,126.89,126.93,126.86,126.89,24213
20120901|2012-06-08 04:00,8,126.89,127.01,126.88,126.96,27858
20120901|2012-06-08 04:30,8,126.96,126.99,126.83,126.9,22371
20120901|2012-06-08 05:00,8,126.9,127,126.87,127,13921
20120901|2012-06-08 05:30,8,127,127.04,126.98,127.01,14840
20120901|2012-06-08 06:00,8,127,127.04,126.99,127,15345
20120901|2012-06-08 06:30,8,127,127.01,126.95,126.96,25918
20120901|2012-06-08 07:00,8,126.96,127.03,126.93,127,39783
20120901|2012-06-08 07:30,8,127.01,127.01,126.95,126.99,32806
20120901|2012-06-08 08:00,8,126.99,127.01,126.97,126.99,11014
20120901|2012-06-08 08:30,8,126.99,127.04,126.99,127,16390
20120901|2012-06-08 09:00,8,126.99,127.03,126.89,126.91,20187
20120901|2012-06-08 09:30,8,126.91,126.93,126.78,126.79,24424
20120901|2012-06-08 10:00,8,126.79,126.87,126.78,126.85,19393
20120901|2012-06-08 10:30,8,126.85,126.86,126.82,126.86,4918
20120901|2012-06-08 11:00,8,126.86,126.87,126.85,126.85,1628
20120901|2012-06-08 11:30,8,126.85,126.87,126.84,126.86,2241
20120901|2012-06-08 12:00,8,126.85,126.87,126.84,126.87,822
20120901|2012-06-08 12:30,8,126.87,126.88,126.84,126.85,800
20120901|2012-06-08 13:00,8,126.85,126.86,126.84,126.85,245
20120901|2012-06-08 13:30,8,126.86,126.86,126.82,126.83,497
20120901|2012-06-08 14:00,8,126.82,126.82,126.79,126.81,379
20120901|2012-06-08 14:30,8,126.81,126.84,126.8,126.83,315
20120901|2012-06-08 15:00,8,126.82,126.82,126.82,126.82,1
20120901|2012-06-11 01:00,11,126.57,126.6,126.46,126.6,18812
20120901|2012-06-11 01:30,11,126.61,126.69,126.59,126.67,7965
20120901|2012-06-11 02:00,11,126.67,126.69,126.6,126.67,22148
20120901|2012-06-11 02:30,11,126.67,126.72,126.64,126.68,18590
20120901|2012-06-11 03:00,11,126.67,126.68,126.58,126.61,17957
20120901|2012-06-11 03:30,11,126.6,126.64,126.59,126.62,10836
20120901|2012-06-11 04:00,11,126.62,126.62,126.53,126.56,14924
20120901|2012-06-11 04:30,11,126.56,126.71,126.56,126.69,20074
20120901|2012-06-11 05:00,11,126.7,126.71,126.65,126.68,10286
20120901|2012-06-11 05:30,11,126.67,126.73,126.65,126.72,10784
20120901|2012-06-11 06:00,11,126.73,126.81,126.73,126.81,14274
20120901|2012-06-11 06:30,11,126.81,126.91,126.78,126.86,29742
20120901|2012-06-11 07:00,11,126.86,126.87,126.82,126.86,26825
20120901|2012-06-11 07:30,11,126.87,126.87,126.78,126.8,16215
20120901|2012-06-11 08:00,11,126.8,126.82,126.76,126.78,23673
20120901|2012-06-11 08:30,11,126.78,126.85,126.77,126.84,15520
20120901|2012-06-11 09:00,11,126.84,126.89,126.79,126.83,24462
20120901|2012-06-11 09:30,11,126.84,126.94,126.83,126.93,25388
20120901|2012-06-11 10:00,11,126.93,126.94,126.87,126.93,16544
20120901|2012-06-11 10:30,11,126.94,126.95,126.88,126.9,8889
20120901|2012-06-11 11:00,11,126.91,126.91,126.88,126.88,1521
20120901|2012-06-11 11:30,11,126.87,126.89,126.86,126.88,1641
20120901|2012-06-11 12:00,11,126.87,126.89,126.86,126.89,546
20120901|2012-06-11 12:30,11,126.89,126.97,126.89,126.94,1977
20120901|2012-06-11 13:00,11,126.95,126.99,126.95,126.96,643
20120901|2012-06-11 13:30,11,126.96,126.96,126.93,126.93,313
20120901|2012-06-11 14:00,11,126.94,126.95,126.94,126.94,85
20120901|2012-06-11 14:30,11,126.94,126.98,126.93,126.96,335
20120901|2012-06-11 15:00,11,126.96,126.96,126.96,126.96,5
20120901|2012-06-12 01:00,12,126.92,126.93,126.86,126.87,7881
20120901|2012-06-12 01:30,12,126.87,126.9,126.84,126.84,5710
20120901|2012-06-12 02:00,12,126.85,126.86,126.73,126.77,21321
20120901|2012-06-12 02:30,12,126.77,126.78,126.68,126.75,24663
20120901|2012-06-12 03:00,12,126.75,126.8,126.71,126.76,16333
20120901|2012-06-12 03:30,12,126.75,126.76,126.62,126.64,26696
20120901|2012-06-12 04:00,12,126.64,126.68,126.59,126.68,21039
20120901|2012-06-12 04:30,12,126.68,126.69,126.56,126.59,34159
20120901|2012-06-12 05:00,12,126.58,126.59,126.51,126.55,27375
20120901|2012-06-12 05:30,12,126.55,126.6,126.52,126.58,15721
20120901|2012-06-12 06:00,12,126.58,126.61,126.54,126.58,17459
20120901|2012-06-12 06:30,12,126.58,126.61,126.54,126.59,25662
20120901|2012-06-12 07:00,12,126.59,126.63,126.52,126.53,19048
20120901|2012-06-12 07:30,12,126.53,126.56,126.49,126.49,21029
20120901|2012-06-12 08:00,12,126.49,126.51,126.42,126.45,36077
20120901|2012-06-12 08:30,12,126.45,126.48,126.32,126.34,41295
20120901|2012-06-12 09:00,12,126.34,126.44,126.31,126.4,38147
20120901|2012-06-12 09:30,12,126.41,126.43,126.25,126.27,39193
20120901|2012-06-12 10:00,12,126.27,126.29,126.21,126.26,26092
20120901|2012-06-12 10:30,12,126.26,126.29,126.25,126.27,7078
20120901|2012-06-12 11:00,12,126.26,126.26,126.2,126.26,6403
20120901|2012-06-12 11:30,12,126.26,126.27,126.23,126.27,2197
20120901|2012-06-12 12:00,12,126.26,126.26,126.13,126.17,2144
20120901|2012-06-12 12:30,12,126.16,126.16,125.92,126.05,6914
20120901|2012-06-12 13:00,12,126.05,126.05,125.99,126.03,543
20120901|2012-06-12 13:30,12,126.02,126.03,125.95,125.99,1023
20120901|2012-06-12 14:00,12,125.98,126,125.98,125.99,475
20120901|2012-06-12 14:30,12,126,126.02,125.97,126.02,521
20120901|2012-06-12 15:00,12,126.02,126.02,126.02,126.02,6
20120901|2012-06-13 01:00,13,126.14,126.14,125.96,126,16291
20120901|2012-06-13 01:30,13,126.01,126.04,125.86,126.04,21237
20120901|2012-06-13 02:00,13,126.03,126.06,125.94,125.97,23775
20120901|2012-06-13 02:30,13,125.97,126.01,125.85,125.88,28495
20120901|2012-06-13 03:00,13,125.88,125.93,125.86,125.91,20902
20120901|2012-06-13 03:30,13,125.92,125.94,125.88,125.93,17564
20120901|2012-06-13 04:00,13,125.92,125.92,125.79,125.79,28358
20120901|2012-06-13 04:30,13,125.79,126,125.79,125.85,49318
20120901|2012-06-13 05:00,13,125.85,125.86,125.75,125.78,40373
20120901|2012-06-13 05:30,13,125.78,125.86,125.77,125.84,16790
20120901|2012-06-13 06:00,13,125.84,125.89,125.83,125.86,15613
20120901|2012-06-13 06:30,13,125.87,125.88,125.81,125.87,37947
20120901|2012-06-13 07:00,13,125.88,125.93,125.86,125.93,23148
20120901|2012-06-13 07:30,13,125.93,126.01,125.86,125.98,31510
20120901|2012-06-13 08:00,13,125.97,126.09,125.96,126.06,28165
20120901|2012-06-13 08:30,13,126.05,126.2,126.05,126.16,31259
20120901|2012-06-13 09:00,13,126.16,126.16,126,126.02,25118
20120901|2012-06-13 09:30,13,126.02,126.03,125.93,125.95,23132
20120901|2012-06-13 10:00,13,125.95,125.99,125.89,125.94,22450
20120901|2012-06-13 10:30,13,125.95,126.02,125.94,126,8359
20120901|2012-06-13 11:00,13,126,126.04,125.99,126.01,3829
20120901|2012-06-13 11:30,13,126.02,126.04,125.97,126.02,3279
20120901|2012-06-13 12:00,13,126.03,126.05,126.01,126.03,1520
20120901|2012-06-13 12:30,13,126.03,126.09,126.03,126.09,1234
20120901|2012-06-13 13:00,13,126.08,126.09,126.06,126.08,737
20120901|2012-06-13 13:30,13,126.07,126.1,126.07,126.08,599
20120901|2012-06-13 14:00,13,126.08,126.1,126.07,126.09,204
20120901|2012-06-13 14:30,13,126.09,126.1,126.08,126.08,533
20120901|2012-06-14 01:00,14,126,126.1,125.99,126.08,9359
20120901|2012-06-14 01:30,14,126.08,126.15,126.04,126.05,12069
20120901|2012-06-14 02:00,14,126.04,126.06,125.94,125.99,22999
20120901|2012-06-14 02:30,14,125.99,126.01,125.88,125.91,28441
20120901|2012-06-14 03:00,14,125.92,126,125.91,125.97,19580
20120901|2012-06-14 03:30,14,125.98,126.08,125.96,126.03,17723
20120901|2012-06-14 04:00,14,126.03,126.05,125.91,125.92,26821
20120901|2012-06-14 04:30,14,125.92,126.05,125.91,125.99,23330
20120901|2012-06-14 05:00,14,126,126.04,125.98,126,14104
20120901|2012-06-14 05:30,14,126,126.08,125.96,126.08,14646
20120901|2012-06-14 06:00,14,126.08,126.14,126.07,126.11,31144
20120901|2012-06-14 06:30,14,126.11,126.18,126.08,126.14,37408
20120901|2012-06-14 07:00,14,126.15,126.25,126.11,126.24,22738
20120901|2012-06-14 07:30,14,126.25,126.36,126.2,126.24,30295
20120901|2012-06-14 08:00,14,126.25,126.3,126.19,126.29,17888
20120901|2012-06-14 08:30,14,126.29,126.33,126.23,126.24,33794
20120901|2012-06-14 09:00,14,126.23,126.25,126.13,126.14,25572
20120901|2012-06-14 09:30,14,126.13,126.2,126.08,126.12,32109
20120901|2012-06-14 10:00,14,126.13,126.19,126.09,126.14,25533
20120901|2012-06-14 10:30,14,126.14,126.2,126.14,126.19,11127
20120901|2012-06-14 11:00,14,126.18,126.18,126.14,126.16,5547
20120901|2012-06-14 11:30,14,126.16,126.17,126.1,126.11,1403
20120901|2012-06-14 12:00,14,126.11,126.11,126.07,126.1,1326
20120901|2012-06-14 12:30,14,126.09,126.11,126.08,126.08,383
20120901|2012-06-14 13:00,14,126.08,126.12,126.08,126.11,347
20120901|2012-06-14 13:30,14,126.12,126.15,126.12,126.14,606
20120901|2012-06-14 14:00,14,126.14,126.14,126.04,126.06,1737
20120901|2012-06-14 14:30,14,126.06,126.07,126.03,126.05,519
20120901|2012-06-14 15:00,14,126.05,126.05,126.03,126.03,14
20120901|2012-06-15 01:00,15,126.1,126.17,126.08,126.11,6213
20120901|2012-06-15 01:30,15,126.11,126.19,126.11,126.17,4753
20120901|2012-06-15 02:00,15,126.17,126.25,126.15,126.18,24393
20120901|2012-06-15 02:30,15,126.17,126.24,126.12,126.23,23862
20120901|2012-06-15 03:00,15,126.22,126.26,126.17,126.23,15504
20120901|2012-06-15 03:30,15,126.24,126.25,126.16,126.18,16621
20120901|2012-06-15 04:00,15,126.17,126.19,126.14,126.14,14122
20120901|2012-06-15 04:30,15,126.14,126.19,126.12,126.18,14566
20120901|2012-06-15 05:00,15,126.19,126.25,126.17,126.22,14563
20120901|2012-06-15 05:30,15,126.22,126.23,126.14,126.15,10740
20120901|2012-06-15 06:00,15,126.16,126.24,126.15,126.22,35497
20120901|2012-06-15 06:30,15,126.22,126.32,126.2,126.31,24689
20120901|2012-06-15 07:00,15,126.31,126.38,126.26,126.34,22076
20120901|2012-06-15 07:30,15,126.34,126.46,126.32,126.44,24043
20120901|2012-06-15 08:00,15,126.44,126.47,126.34,126.45,30338
20120901|2012-06-15 08:30,15,126.45,126.47,126.32,126.39,16445
20120901|2012-06-15 09:00,15,126.38,126.44,126.35,126.4,19913
20120901|2012-06-15 09:30,15,126.39,126.43,126.36,126.39,18286
20120901|2012-06-15 10:00,15,126.38,126.39,126.34,126.37,29084
20120901|2012-06-15 10:30,15,126.38,126.45,126.36,126.45,14201
20120901|2012-06-15 11:00,15,126.44,126.49,126.43,126.43,3355
20120901|2012-06-15 11:30,15,126.43,126.43,126.35,126.36,3613
20120901|2012-06-15 12:00,15,126.37,126.45,126.36,126.42,2869
20120901|2012-06-15 12:30,15,126.42,126.47,126.42,126.46,913
20120901|2012-06-15 13:00,15,126.46,126.5,126.42,126.42,2649
20120901|2012-06-15 13:30,15,126.42,126.47,126.41,126.41,1964
20120901|2012-06-15 14:00,15,126.41,126.42,126.4,126.41,312
20120901|2012-06-15 14:30,15,126.41,126.41,126.35,126.38,830
20120901|2012-06-15 15:00,15,126.38,126.38,126.36,126.36,50
20120901|2012-06-18 01:00,18,126.14,126.22,126.06,126.2,17553
20120901|2012-06-18 01:30,18,126.21,126.26,126.15,126.24,9176
20120901|2012-06-18 02:00,18,126.24,126.45,126.24,126.4,33862
20120901|2012-06-18 02:30,18,126.4,126.41,126.33,126.41,19410
20120901|2012-06-18 03:00,18,126.42,126.6,126.39,126.56,34920
20120901|2012-06-18 03:30,18,126.56,126.59,126.52,126.54,16516
20120901|2012-06-18 04:00,18,126.54,126.6,126.51,126.53,20053
20120901|2012-06-18 04:30,18,126.53,126.54,126.45,126.48,13962
20120901|2012-06-18 05:00,18,126.48,126.54,126.47,126.49,13528
20120901|2012-06-18 05:30,18,126.48,126.66,126.48,126.64,18946
20120901|2012-06-18 06:00,18,126.65,126.76,126.64,126.7,30189
20120901|2012-06-18 06:30,18,126.7,126.77,126.67,126.76,21523
20120901|2012-06-18 07:00,18,126.76,126.77,126.68,126.74,17696
20120901|2012-06-18 07:30,18,126.73,126.78,126.71,126.73,13283
20120901|2012-06-18 08:00,18,126.72,126.77,126.71,126.74,18769
20120901|2012-06-18 08:30,18,126.74,126.74,126.63,126.68,15916
20120901|2012-06-18 09:00,18,126.68,126.73,126.66,126.69,17922
20120901|2012-06-18 09:30,18,126.68,126.71,126.61,126.65,20095
20120901|2012-06-18 10:00,18,126.65,126.72,126.63,126.65,19290
20120901|2012-06-18 10:30,18,126.65,126.73,126.64,126.7,12178
20120901|2012-06-18 11:00,18,126.71,126.71,126.66,126.68,1681
20120901|2012-06-18 11:30,18,126.68,126.69,126.64,126.66,1599
20120901|2012-06-18 12:00,18,126.66,126.67,126.61,126.62,483
20120901|2012-06-18 12:30,18,126.62,126.64,126.62,126.64,617
20120901|2012-06-18 13:00,18,126.63,126.65,126.57,126.6,956
20120901|2012-06-18 13:30,18,126.61,126.65,126.6,126.64,221
20120901|2012-06-18 14:00,18,126.64,126.68,126.62,126.66,358
20120901|2012-06-18 14:30,18,126.66,126.71,126.65,126.71,387
20120901|2012-06-18 15:00,18,126.71,126.72,126.71,126.72,56
20120901|2012-06-19 01:00,19,126.67,126.68,126.56,126.64,8834
20120901|2012-06-19 01:30,19,126.63,126.64,126.6,126.61,3509
20120901|2012-06-19 02:00,19,126.61,126.65,126.55,126.65,19836
20120901|2012-06-19 02:30,19,126.65,126.74,126.57,126.71,19017
20120901|2012-06-19 03:00,19,126.7,126.76,126.64,126.67,18737
20120901|2012-06-19 03:30,19,126.68,126.69,126.47,126.5,29993
20120901|2012-06-19 04:00,19,126.51,126.59,126.35,126.49,55649
20120901|2012-06-19 04:30,19,126.49,126.54,126.48,126.5,16283
20120901|2012-06-19 05:00,19,126.51,126.51,126.41,126.46,12011
20120901|2012-06-19 05:30,19,126.46,126.54,126.45,126.53,15632
20120901|2012-06-19 06:00,19,126.53,126.53,126.45,126.47,27050
20120901|2012-06-19 06:30,19,126.46,126.48,126.41,126.45,10813
20120901|2012-06-19 07:00,19,126.45,126.46,126.37,126.38,13269
20120901|2012-06-19 07:30,19,126.39,126.43,126.38,126.41,10205
20120901|2012-06-19 08:00,19,126.41,126.42,126.1,126.21,57025
20120901|2012-06-19 08:30,19,126.22,126.25,126.17,126.21,31832
20120901|2012-06-19 09:00,19,126.22,126.23,126.13,126.2,18922
20120901|2012-06-19 09:30,19,126.2,126.2,126.02,126.03,28652
20120901|2012-06-19 10:00,19,126.03,126.06,125.97,126.04,24495
20120901|2012-06-19 10:30,19,126.03,126.07,126.03,126.05,5013
20120901|2012-06-19 11:00,19,126.04,126.07,126.04,126.07,2681
20120901|2012-06-19 11:30,19,126.07,126.11,126.06,126.08,2824
20120901|2012-06-19 12:00,19,126.08,126.09,125.99,125.99,1580
20120901|2012-06-19 12:30,19,125.99,125.99,125.94,125.97,981
20120901|2012-06-19 13:00,19,125.97,126.01,125.97,126,278
20120901|2012-06-19 13:30,19,126.01,126.06,126.01,126.03,1133
20120901|2012-06-19 14:00,19,126.03,126.05,126.03,126.05,430
20120901|2012-06-19 14:30,19,126.05,126.05,126.01,126.01,351
20120901|2012-06-19 15:00,19,126.01,126.01,126.01,126.01,20
20120901|2012-06-19 16:00,19,126.01,126.01,126.01,126.01,38
20120901|2012-06-19 16:30,19,126.01,126.01,126.01,126.01,19
20120901|2012-06-20 01:00,20,126.01,126.06,125.91,125.94,12203
20120901|2012-06-20 01:30,20,125.94,126,125.87,125.87,14792
20120901|2012-06-20 02:00,20,125.87,125.94,125.85,125.89,30589
20120901|2012-06-20 02:30,20,125.89,125.98,125.86,125.96,26485
20120901|2012-06-20 03:00,20,125.96,125.98,125.92,125.95,18865
20120901|2012-06-20 03:30,20,125.96,125.99,125.77,125.78,30026
20120901|2012-06-20 04:00,20,125.78,125.79,125.69,125.76,33893
20120901|2012-06-20 04:30,20,125.76,125.82,125.74,125.78,22033
20120901|2012-06-20 05:00,20,125.78,125.84,125.76,125.82,18766
20120901|2012-06-20 05:30,20,125.82,125.83,125.78,125.82,10899
20120901|2012-06-20 06:00,20,125.82,125.84,125.76,125.76,27905
20120901|2012-06-20 06:30,20,125.77,125.78,125.67,125.69,31909
20120901|2012-06-20 07:00,20,125.69,125.74,125.66,125.67,23752
20120901|2012-06-20 07:30,20,125.67,125.72,125.63,125.72,41141
20120901|2012-06-20 08:00,20,125.71,125.75,125.63,125.64,26922
20120901|2012-06-20 08:30,20,125.63,125.67,125.54,125.56,27935
20120901|2012-06-20 09:00,20,125.56,125.57,125.43,125.47,36176
20120901|2012-06-20 09:30,20,125.47,125.63,125.46,125.63,32990
20120901|2012-06-20 10:00,20,125.62,125.64,125.53,125.56,21598
20120901|2012-06-20 10:30,20,125.56,125.62,125.54,125.57,26093
20120901|2012-06-20 11:00,20,125.56,125.6,125.56,125.6,2288
20120901|2012-06-20 11:30,20,125.58,125.66,125.46,125.49,9466
20120901|2012-06-20 12:00,20,125.5,125.5,125.35,125.39,3897
20120901|2012-06-20 12:30,20,125.39,125.43,125.36,125.4,1019
20120901|2012-06-20 13:00,20,125.4,125.48,125.39,125.46,1084
20120901|2012-06-20 13:30,20,125.46,125.48,125.41,125.41,611
20120901|2012-06-20 14:00,20,125.41,125.47,125.41,125.43,271
20120901|2012-06-20 14:30,20,125.43,125.46,125.42,125.45,374
20120901|2012-06-20 15:00,20,125.45,125.45,125.44,125.44,7
20120901|2012-06-20 16:30,20,125.44,125.44,125.44,125.44,12
20120901|2012-06-21 01:00,21,125.51,125.58,125.49,125.53,11293
20120901|2012-06-21 01:30,21,125.53,125.62,125.52,125.57,11621
20120901|2012-06-21 02:00,21,125.56,125.58,125.5,125.57,20138
20120901|2012-06-21 02:30,21,125.58,125.72,125.55,125.68,42118
20120901|2012-06-21 03:00,21,125.68,125.71,125.61,125.63,25474
20120901|2012-06-21 03:30,21,125.63,125.64,125.55,125.58,20067
20120901|2012-06-21 04:00,21,125.58,125.61,125.45,125.45,24474
20120901|2012-06-21 04:30,21,125.46,125.54,125.42,125.53,22258
20120901|2012-06-21 05:00,21,125.53,125.62,125.49,125.56,18807
20120901|2012-06-21 05:30,21,125.56,125.69,125.55,125.64,17433
20120901|2012-06-21 06:00,21,125.65,125.68,125.56,125.56,19310
20120901|2012-06-21 06:30,21,125.56,125.6,125.53,125.58,18233
20120901|2012-06-21 07:00,21,125.58,125.65,125.51,125.63,14770
20120901|2012-06-21 07:30,21,125.63,125.73,125.58,125.71,35537
20120901|2012-06-21 08:00,21,125.71,125.77,125.67,125.7,33053
20120901|2012-06-21 08:30,21,125.7,125.82,125.69,125.79,27578
20120901|2012-06-21 09:00,21,125.79,125.89,125.79,125.86,22802
20120901|2012-06-21 09:30,21,125.87,125.89,125.8,125.82,13949
20120901|2012-06-21 10:00,21,125.83,125.99,125.83,125.96,24521
20120901|2012-06-21 10:30,21,125.96,125.99,125.91,125.93,15379
20120901|2012-06-21 11:00,21,125.93,125.99,125.93,125.99,6943
20120901|2012-06-21 11:30,21,126,126,125.95,125.95,2931
20120901|2012-06-21 12:00,21,125.95,125.99,125.92,125.98,1151
20120901|2012-06-21 12:30,21,125.98,126,125.96,125.96,299
20120901|2012-06-21 13:00,21,125.96,126,125.96,125.97,173
20120901|2012-06-21 13:30,21,125.96,125.98,125.94,125.94,189
20120901|2012-06-21 14:00,21,125.94,125.96,125.93,125.96,141
20120901|2012-06-21 14:30,21,125.96,125.99,125.96,125.98,502
20120901|2012-06-21 15:00,21,125.95,125.95,125.95,125.95,4
20120901|2012-06-22 01:00,22,125.92,126.09,125.91,126.08,17628
20120901|2012-06-22 01:30,22,126.08,126.13,126.05,126.05,12537
20120901|2012-06-22 02:00,22,126.05,126.09,125.99,126.01,24339
20120901|2012-06-22 02:30,22,126.02,126.06,125.99,126.05,15471
20120901|2012-06-22 03:00,22,126.06,126.09,126,126.07,17043
20120901|2012-06-22 03:30,22,126.07,126.09,126.01,126.03,13727
20120901|2012-06-22 04:00,22,126.03,126.05,125.96,126,13251
20120901|2012-06-22 04:30,22,126,126.04,125.96,125.96,14896
20120901|2012-06-22 05:00,22,125.97,126,125.89,125.89,16513
20120901|2012-06-22 05:30,22,125.9,125.95,125.87,125.94,14447
20120901|2012-06-22 06:00,22,125.94,125.94,125.88,125.93,26867
20120901|2012-06-22 06:30,22,125.93,125.94,125.82,125.84,26963
20120901|2012-06-22 07:00,22,125.84,125.88,125.81,125.86,12864
20120901|2012-06-22 07:30,22,125.86,125.91,125.84,125.84,13748
20120901|2012-06-22 08:00,22,125.85,125.86,125.48,125.53,59342
20120901|2012-06-22 08:30,22,125.52,125.66,125.5,125.58,48606
20120901|2012-06-22 09:00,22,125.58,125.69,125.54,125.69,24551
20120901|2012-06-22 09:30,22,125.69,125.77,125.66,125.76,21787
20120901|2012-06-22 10:00,22,125.76,125.77,125.67,125.71,26844
20120901|2012-06-22 10:30,22,125.71,125.72,125.69,125.7,8401
20120901|2012-06-22 11:00,22,125.71,125.71,125.68,125.69,2442
20120901|2012-06-22 11:30,22,125.68,125.72,125.68,125.72,894
20120901|2012-06-22 12:00,22,125.71,125.72,125.7,125.7,299
20120901|2012-06-22 12:30,22,125.69,125.69,125.67,125.68,364
20120901|2012-06-22 13:00,22,125.68,125.68,125.67,125.67,309
20120901|2012-06-22 13:30,22,125.67,125.68,125.65,125.66,178
20120901|2012-06-22 14:00,22,125.66,125.68,125.66,125.67,55
20120901|2012-06-22 14:30,22,125.67,125.71,125.66,125.69,345
20120901|2012-06-22 15:00,22,125.69,125.7,125.69,125.7,21
20120901|2012-06-25 01:00,25,125.74,125.82,125.72,125.81,7480
20120901|2012-06-25 01:30,25,125.8,125.91,125.8,125.86,10227
20120901|2012-06-25 02:00,25,125.86,126.02,125.85,126,29046
20120901|2012-06-25 02:30,25,126,126.04,125.96,126.04,21988
20120901|2012-06-25 03:00,25,126.04,126.05,125.97,125.99,12142
20120901|2012-06-25 03:30,25,125.98,126.01,125.96,126,11500
20120901|2012-06-25 04:00,25,126,126.12,125.99,126.1,23852
20120901|2012-06-25 04:30,25,126.09,126.18,126.04,126.14,32429
20120901|2012-06-25 05:00,25,126.14,126.2,126.13,126.15,18506
20120901|2012-06-25 05:30,25,126.15,126.21,126.14,126.17,11536
20120901|2012-06-25 06:00,25,126.17,126.26,126.15,126.25,19602
20120901|2012-06-25 06:30,25,126.26,126.28,126.22,126.24,20249
20120901|2012-06-25 07:00,25,126.25,126.25,126.21,126.23,10679
20120901|2012-06-25 07:30,25,126.22,126.25,126.2,126.23,10040
20120901|2012-06-25 08:00,25,126.23,126.25,126.19,126.23,12321
20120901|2012-06-25 08:30,25,126.22,126.29,126.22,126.25,13668
20120901|2012-06-25 09:00,25,126.24,126.37,126.21,126.32,28284
20120901|2012-06-25 09:30,25,126.32,126.37,126.28,126.31,14059
20120901|2012-06-25 10:00,25,126.31,126.38,126.29,126.38,10717
20120901|2012-06-25 10:30,25,126.38,126.4,126.34,126.38,7198
20120901|2012-06-25 11:00,25,126.38,126.4,126.31,126.32,2438
20120901|2012-06-25 11:30,25,126.32,126.35,126.31,126.33,1603
20120901|2012-06-25 12:00,25,126.34,126.37,126.33,126.34,386
20120901|2012-06-25 12:30,25,126.34,126.34,126.34,126.34,346
20120901|2012-06-25 13:00,25,126.34,126.35,126.34,126.35,160
20120901|2012-06-25 13:30,25,126.35,126.36,126.35,126.36,324
20120901|2012-06-25 14:00,25,126.35,126.36,126.34,126.34,198
20120901|2012-06-25 14:30,25,126.34,126.36,126.33,126.34,355
20120901|2012-06-25 15:00,25,126.34,126.34,126.33,126.33,17
20120901|2012-06-26 01:00,26,126.3,126.31,126.23,126.29,9189
20120901|2012-06-26 01:30,26,126.29,126.34,126.25,126.31,9108
20120901|2012-06-26 02:00,26,126.31,126.33,126.19,126.2,19300
20120901|2012-06-26 02:30,26,126.2,126.24,126.15,126.19,22373
20120901|2012-06-26 03:00,26,126.2,126.21,126.13,126.17,20719
20120901|2012-06-26 03:30,26,126.17,126.24,126.14,126.19,20285
20120901|2012-06-26 04:00,26,126.18,126.23,126.14,126.16,18125
20120901|2012-06-26 04:30,26,126.15,126.16,126.05,126.06,19960
20120901|2012-06-26 05:00,26,126.05,126.11,126.04,126.09,9590
20120901|2012-06-26 05:30,26,126.1,126.12,126.07,126.08,8476
20120901|2012-06-26 06:00,26,126.08,126.12,126.08,126.09,13643
20120901|2012-06-26 06:30,26,126.09,126.17,126.09,126.13,16977
20120901|2012-06-26 07:00,26,126.13,126.23,126.11,126.22,13489
20120901|2012-06-26 07:30,26,126.21,126.22,126.12,126.14,13503
20120901|2012-06-26 08:00,26,126.13,126.15,126.02,126.03,15478
20120901|2012-06-26 08:30,26,126.03,126.06,125.97,126.06,26930
20120901|2012-06-26 09:00,26,126.06,126.11,126.02,126.11,20349
20120901|2012-06-26 09:30,26,126.12,126.15,126.05,126.09,15782
20120901|2012-06-26 10:00,26,126.08,126.23,126.06,126.21,31435
20120901|2012-06-26 10:30,26,126.21,126.24,126.15,126.19,10489
20120901|2012-06-26 11:00,26,126.19,126.19,126.06,126.11,6953
20120901|2012-06-26 11:30,26,126.1,126.11,126.07,126.09,1543
20120901|2012-06-26 12:00,26,126.1,126.16,126.09,126.13,1668
20120901|2012-06-26 12:30,26,126.14,126.15,126.11,126.12,414
20120901|2012-06-26 13:00,26,126.12,126.12,126.06,126.06,818
20120901|2012-06-26 13:30,26,126.06,126.14,126.06,126.13,352
20120901|2012-06-26 14:00,26,126.12,126.12,126.07,126.08,494
20120901|2012-06-26 14:30,26,126.08,126.11,126.06,126.09,202
20120901|2012-06-26 15:00,26,126.11,126.11,126.11,126.11,3
20120901|2012-06-27 01:00,27,126.13,126.16,126.09,126.09,5233
20120901|2012-06-27 01:30,27,126.09,126.15,126.08,126.13,5526
20120901|2012-06-27 02:00,27,126.13,126.17,125.97,125.97,21473
20120901|2012-06-27 02:30,27,125.97,126.05,125.95,126.01,20838
20120901|2012-06-27 03:00,27,126.02,126.07,126.01,126.04,10602
20120901|2012-06-27 03:30,27,126.05,126.09,125.99,126.04,16900
20120901|2012-06-27 04:00,27,126.05,126.07,125.99,126.01,19294
20120901|2012-06-27 04:30,27,126.01,126.01,125.93,125.99,14171
20120901|2012-06-27 05:00,27,125.98,125.98,125.91,125.93,18338
20120901|2012-06-27 05:30,27,125.93,125.98,125.9,125.93,15862
20120901|2012-06-27 06:00,27,125.93,125.99,125.92,125.98,9765
20120901|2012-06-27 06:30,27,125.97,125.98,125.89,125.89,8997
20120901|2012-06-27 07:00,27,125.9,126.01,125.89,125.96,17921
20120901|2012-06-27 07:30,27,125.96,126.03,125.93,126.01,12836
20120901|2012-06-27 08:00,27,126.01,126.03,125.97,125.99,13874
20120901|2012-06-27 08:30,27,125.98,126.03,125.96,125.96,17752
20120901|2012-06-27 09:00,27,125.96,125.98,125.89,125.91,24882
20120901|2012-06-27 09:30,27,125.91,125.92,125.81,125.87,23868
20120901|2012-06-27 10:00,27,125.86,125.88,125.83,125.87,16124
20120901|2012-06-27 10:30,27,125.87,125.87,125.81,125.85,10951
20120901|2012-06-27 11:00,27,125.85,125.86,125.82,125.85,2644
20120901|2012-06-27 11:30,27,125.84,125.86,125.83,125.83,1677
20120901|2012-06-27 12:00,27,125.83,125.86,125.81,125.85,1021
20120901|2012-06-27 12:30,27,125.84,125.92,125.84,125.9,912
20120901|2012-06-27 13:00,27,125.9,125.93,125.89,125.93,126
20120901|2012-06-27 13:30,27,125.92,125.93,125.92,125.93,215
20120901|2012-06-27 14:00,27,125.93,125.94,125.91,125.91,279
20120901|2012-06-27 14:30,27,125.91,125.94,125.91,125.94,215
20120901|2012-06-27 15:00,27,125.98,125.98,125.98,125.98,83
20120901|2012-06-28 01:00,28,125.94,125.94,125.87,125.89,6263
20120901|2012-06-28 01:30,28,125.89,126.08,125.88,126.07,10745
20120901|2012-06-28 02:00,28,126.06,126.09,126.02,126.09,16495
20120901|2012-06-28 02:30,28,126.09,126.22,126.06,126.18,31541
20120901|2012-06-28 03:00,28,126.18,126.25,126.17,126.17,26383
20120901|2012-06-28 03:30,28,126.18,126.2,126.1,126.11,14797
20120901|2012-06-28 04:00,28,126.12,126.17,126.05,126.12,24902
20120901|2012-06-28 04:30,28,126.12,126.29,126.11,126.29,25909
20120901|2012-06-28 05:00,28,126.29,126.33,126.15,126.16,29316
20120901|2012-06-28 05:30,28,126.15,126.24,126.15,126.2,11560
20120901|2012-06-28 06:00,28,126.19,126.25,126.05,126.14,37353
20120901|2012-06-28 06:30,28,126.14,126.26,126.13,126.23,24640
20120901|2012-06-28 07:00,28,126.23,126.26,126.19,126.24,12001
20120901|2012-06-28 07:30,28,126.23,126.24,126.16,126.17,10997
20120901|2012-06-28 08:00,28,126.17,126.24,126.11,126.22,14317
20120901|2012-06-28 08:30,28,126.22,126.28,126.21,126.22,11260
20120901|2012-06-28 09:00,28,126.23,126.26,126.19,126.24,12068
20120901|2012-06-28 09:30,28,126.24,126.3,126.15,126.17,15610
20120901|2012-06-28 10:00,28,126.17,126.22,126.17,126.21,7685
20120901|2012-06-28 10:30,28,126.21,126.22,126.17,126.18,6927
20120901|2012-06-28 11:00,28,126.17,126.22,126.17,126.22,2777
20120901|2012-06-28 11:30,28,126.22,126.25,126.18,126.19,1912
20120901|2012-06-28 12:00,28,126.2,126.23,126.16,126.22,1339
20120901|2012-06-28 12:30,28,126.22,126.25,126.22,126.23,300
20120901|2012-06-28 13:00,28,126.23,126.23,126.22,126.23,43
20120901|2012-06-28 13:30,28,126.24,126.24,126.23,126.24,199
20120901|2012-06-28 14:00,28,126.23,126.24,126.2,126.2,247
20120901|2012-06-28 14:30,28,126.2,126.2,126.13,126.13,834
20120901|2012-06-28 15:00,28,126.13,126.17,126.13,126.17,8
20120901|2012-06-29 01:00,29,125.72,125.74,125.46,125.68,33812
20120901|2012-06-29 01:30,29,125.68,125.7,125.61,125.64,17660
20120901|2012-06-29 02:00,29,125.64,125.64,125.37,125.45,54090
20120901|2012-06-29 02:30,29,125.44,125.71,125.44,125.7,34712
20120901|2012-06-29 03:00,29,125.7,125.75,125.63,125.7,25878
20120901|2012-06-29 03:30,29,125.7,125.85,125.7,125.77,27927
20120901|2012-06-29 04:00,29,125.78,125.87,125.76,125.84,26582
20120901|2012-06-29 04:30,29,125.83,125.83,125.74,125.76,14861
20120901|2012-06-29 05:00,29,125.77,125.82,125.73,125.81,12679
20120901|2012-06-29 05:30,29,125.81,125.82,125.69,125.77,25846
20120901|2012-06-29 06:00,29,125.77,125.79,125.71,125.72,11195
20120901|2012-06-29 06:30,29,125.72,125.9,125.7,125.82,24366
20120901|2012-06-29 07:00,29,125.82,125.83,125.67,125.71,16664
20120901|2012-06-29 07:30,29,125.7,125.73,125.63,125.67,18829
20120901|2012-06-29 08:00,29,125.67,125.78,125.64,125.73,12958
20120901|2012-06-29 08:30,29,125.73,125.82,125.73,125.79,9760
20120901|2012-06-29 09:00,29,125.79,125.85,125.74,125.82,16064
20120901|2012-06-29 09:30,29,125.82,125.86,125.77,125.85,20631
20120901|2012-06-29 10:00,29,125.84,126.01,125.83,125.99,30076
20120901|2012-06-29 10:30,29,125.99,126,125.93,125.95,7767
20120901|2012-06-29 11:00,29,125.95,125.95,125.92,125.92,1208
20120901|2012-06-29 11:30,29,125.93,125.95,125.89,125.94,2740
20120901|2012-06-29 12:00,29,125.93,125.93,125.83,125.84,4010
20120901|2012-06-29 12:30,29,125.83,125.83,125.78,125.8,2055
20120901|2012-06-29 13:00,29,125.8,125.82,125.8,125.81,611
20120901|2012-06-29 13:30,29,125.82,125.83,125.78,125.8,428
20120901|2012-06-29 14:00,29,125.79,125.82,125.79,125.8,360
20120901|2012-06-29 14:30,29,125.8,125.84,125.8,125.82,564
20120901|2012-06-29 15:00,29,125.82,125.82,125.82,125.82,0
20120901|2012-07-02 01:00,2,125.84,126.2,125.8,126.18,19164
20120901|2012-07-02 01:30,2,126.18,126.18,126.07,126.09,9507
20120901|2012-07-02 02:00,2,126.09,126.17,126.04,126.04,17715
20120901|2012-07-02 02:30,2,126.04,126.14,126,126.1,17654
20120901|2012-07-02 03:00,2,126.11,126.11,125.98,126.01,19237
20120901|2012-07-02 03:30,2,126.01,126.01,125.87,125.92,22889
20120901|2012-07-02 04:00,2,125.92,125.95,125.84,125.91,18744
20120901|2012-07-02 04:30,2,125.92,126.07,125.88,126.04,24730
20120901|2012-07-02 05:00,2,126.04,126.09,126.03,126.04,11776
20120901|2012-07-02 05:30,2,126.04,126.04,125.95,125.96,13148
20120901|2012-07-02 06:00,2,125.96,126,125.89,125.94,10553
20120901|2012-07-02 06:30,2,125.94,125.99,125.93,125.93,8115
20120901|2012-07-02 07:00,2,125.93,126.06,125.93,126.03,7331
20120901|2012-07-02 07:30,2,126.04,126.08,126.01,126.07,13467
20120901|2012-07-02 08:00,2,126.07,126.11,126.01,126.02,18296
20120901|2012-07-02 08:30,2,126.01,126.09,126.01,126.08,9533
20120901|2012-07-02 09:00,2,126.13,126.3,126.1,126.29,36740
20120901|2012-07-02 09:30,2,126.3,126.3,126.18,126.23,17464
20120901|2012-07-02 10:00,2,126.23,126.27,126.22,126.24,14455
20120901|2012-07-02 10:30,2,126.23,126.26,126.21,126.23,8702
20120901|2012-07-02 11:00,2,126.23,126.29,126.22,126.28,5787
20120901|2012-07-02 11:30,2,126.28,126.29,126.25,126.26,2249
20120901|2012-07-02 12:00,2,126.26,126.28,126.23,126.26,640
20120901|2012-07-02 12:30,2,126.25,126.29,126.25,126.27,541
20120901|2012-07-02 13:00,2,126.28,126.28,126.26,126.27,196
20120901|2012-07-02 13:30,2,126.27,126.27,126.24,126.25,182
20120901|2012-07-02 14:00,2,126.26,126.27,126.25,126.25,362
20120901|2012-07-02 14:30,2,126.25,126.25,126.22,126.22,558
20120901|2012-07-02 15:00,2,126.21,126.21,126.21,126.21,1
20120901|2012-07-03 01:00,3,126.23,126.26,126.17,126.24,7997
20120901|2012-07-03 01:30,3,126.24,126.25,126.19,126.21,7106
20120901|2012-07-03 02:00,3,126.22,126.26,126.19,126.22,19989
20120901|2012-07-03 02:30,3,126.23,126.27,126.18,126.23,18353
20120901|2012-07-03 03:00,3,126.23,126.23,126.14,126.22,21536
20120901|2012-07-03 03:30,3,126.23,126.24,126.11,126.18,23927
20120901|2012-07-03 04:00,3,126.17,126.22,126.15,126.19,19162
20120901|2012-07-03 04:30,3,126.19,126.22,126.16,126.18,14488
20120901|2012-07-03 05:00,3,126.18,126.26,126.16,126.19,22792
20120901|2012-07-03 05:30,3,126.2,126.23,126.18,126.21,15827
20120901|2012-07-03 06:00,3,126.2,126.22,126.18,126.2,13947
20120901|2012-07-03 06:30,3,126.19,126.2,126.16,126.19,27252
20120901|2012-07-03 07:00,3,126.2,126.27,126.18,126.23,15883
20120901|2012-07-03 07:30,3,126.23,126.28,126.22,126.25,10973
20120901|2012-07-03 08:00,3,126.25,126.33,126.24,126.29,14381
20120901|2012-07-03 08:30,3,126.29,126.32,126.28,126.3,16581
20120901|2012-07-03 09:00,3,126.31,126.33,126.26,126.33,20168
20120901|2012-07-03 09:30,3,126.33,126.35,126.28,126.29,18195
20120901|2012-07-03 10:00,3,126.29,126.29,126.22,126.25,18229
20120901|2012-07-03 10:30,3,126.25,126.28,126.23,126.27,5102
20120901|2012-07-03 11:00,3,126.28,126.3,126.26,126.27,3915
20120901|2012-07-03 11:30,3,126.26,126.29,126.24,126.26,1979
20120901|2012-07-03 12:00,3,126.25,126.28,126.25,126.28,272
20120901|2012-07-03 12:30,3,126.28,126.28,126.25,126.25,314
20120901|2012-07-03 13:00,3,126.25,126.26,126.24,126.24,216
20120901|2012-07-03 13:30,3,126.25,126.29,126.25,126.26,745
20120901|2012-07-03 14:00,3,126.26,126.27,126.24,126.27,79
20120901|2012-07-03 14:30,3,126.28,126.28,126.26,126.27,48
20120901|2012-07-03 15:00,3,126.28,126.28,126.28,126.28,26
20120901|2012-07-04 01:00,4,126.28,126.32,126.24,126.27,6027
20120901|2012-07-04 01:30,4,126.27,126.29,126.24,126.25,6211
20120901|2012-07-04 02:00,4,126.26,126.34,126.25,126.31,14050
20120901|2012-07-04 02:30,4,126.31,126.52,126.29,126.51,36677
20120901|2012-07-04 03:00,4,126.51,126.55,126.47,126.52,16210
20120901|2012-07-04 03:30,4,126.51,126.52,126.45,126.47,14240
20120901|2012-07-04 04:00,4,126.48,126.48,126.39,126.44,32007
20120901|2012-07-04 04:30,4,126.44,126.55,126.44,126.53,42539
20120901|2012-07-04 05:00,4,126.53,126.62,126.51,126.61,30748
20120901|2012-07-04 05:30,4,126.61,126.62,126.54,126.55,13740
20120901|2012-07-04 06:00,4,126.55,126.61,126.55,126.57,13667
20120901|2012-07-04 06:30,4,126.57,126.59,126.55,126.57,9030
20120901|2012-07-04 07:00,4,126.57,126.6,126.54,126.54,12362
20120901|2012-07-04 07:30,4,126.55,126.58,126.53,126.57,6931
20120901|2012-07-04 08:00,4,126.57,126.67,126.57,126.63,13487
20120901|2012-07-04 08:30,4,126.62,126.63,126.58,126.58,9738
20120901|2012-07-04 09:00,4,126.58,126.64,126.58,126.63,9333
20120901|2012-07-04 09:30,4,126.63,126.7,126.62,126.68,13904
20120901|2012-07-04 10:00,4,126.69,126.72,126.66,126.71,11135
20120901|2012-07-04 10:30,4,126.71,126.72,126.69,126.7,6376
20120901|2012-07-04 11:00,4,126.71,126.71,126.66,126.67,3304
20120901|2012-07-04 11:30,4,126.67,126.7,126.67,126.69,1160
20120901|2012-07-04 12:00,4,126.69,126.7,126.67,126.67,226
20120901|2012-07-04 12:30,4,126.68,126.69,126.67,126.67,11
20120901|2012-07-04 13:00,4,126.69,126.69,126.67,126.67,9
20120901|2012-07-04 13:30,4,126.68,126.68,126.68,126.68,5
20120901|2012-07-04 14:00,4,126.68,126.69,126.68,126.69,3
20120901|2012-07-04 14:30,4,126.67,126.68,126.65,126.65,281
20120901|2012-07-05 01:00,5,126.7,126.74,126.66,126.72,8031
20120901|2012-07-05 01:30,5,126.72,126.74,126.67,126.69,6740
20120901|2012-07-05 02:00,5,126.7,126.76,126.67,126.68,21693
20120901|2012-07-05 02:30,5,126.68,126.71,126.61,126.61,18188
20120901|2012-07-05 03:00,5,126.61,126.67,126.59,126.66,17109
20120901|2012-07-05 03:30,5,126.65,126.67,126.6,126.64,20857
20120901|2012-07-05 04:00,5,126.63,126.68,126.58,126.61,18351
20120901|2012-07-05 04:30,5,126.6,126.7,126.55,126.68,20963
20120901|2012-07-05 05:00,5,126.68,126.71,126.66,126.7,16064
20120901|2012-07-05 05:30,5,126.7,126.72,126.65,126.65,8828
20120901|2012-07-05 06:00,5,126.65,126.71,126.63,126.68,19853
20120901|2012-07-05 06:30,5,126.68,126.98,126.6,126.96,46949
20120901|2012-07-05 07:00,5,126.96,127.01,126.82,126.9,35301
20120901|2012-07-05 07:30,5,126.9,127.1,126.87,126.97,36670
20120901|2012-07-05 08:00,5,126.96,127,126.9,126.97,17870
20120901|2012-07-05 08:30,5,126.96,127.1,126.96,127.08,20808
20120901|2012-07-05 09:00,5,127.08,127.18,127.07,127.15,31455
20120901|2012-07-05 09:30,5,127.14,127.24,127.12,127.13,23496
20120901|2012-07-05 10:00,5,127.14,127.24,127.12,127.23,18383
20120901|2012-07-05 10:30,5,127.23,127.26,127.2,127.24,10155
20120901|2012-07-05 11:00,5,127.24,127.24,127.15,127.16,5220
20120901|2012-07-05 11:30,5,127.16,127.2,127.16,127.19,2137
20120901|2012-07-05 12:00,5,127.2,127.25,127.2,127.25,2199
20120901|2012-07-05 12:30,5,127.24,127.27,127.23,127.25,2180
20120901|2012-07-05 13:00,5,127.25,127.26,127.23,127.24,723
20120901|2012-07-05 13:30,5,127.24,127.26,127.23,127.23,994
20120901|2012-07-05 14:00,5,127.24,127.25,127.23,127.25,631
20120901|2012-07-05 14:30,5,127.24,127.28,127.24,127.27,888
20120901|2012-07-05 15:00,5,127.2,127.2,127.2,127.2,174
20120901|2012-07-05 16:30,5,127.2,127.2,127.2,127.2,348
20120901|2012-07-06 01:00,6,127.25,127.34,127.23,127.32,14622
20120901|2012-07-06 01:30,6,127.32,127.33,127.28,127.32,5572
20120901|2012-07-06 02:00,6,127.32,127.37,127.28,127.32,21983
20120901|2012-07-06 02:30,6,127.31,127.47,127.3,127.44,32635
20120901|2012-07-06 03:00,6,127.43,127.45,127.34,127.35,20287
20120901|2012-07-06 03:30,6,127.36,127.48,127.36,127.44,19333
20120901|2012-07-06 04:00,6,127.44,127.45,127.38,127.4,20465
20120901|2012-07-06 04:30,6,127.41,127.46,127.38,127.43,14379
20120901|2012-07-06 05:00,6,127.43,127.43,127.38,127.39,14614
20120901|2012-07-06 05:30,6,127.39,127.41,127.37,127.39,12035
20120901|2012-07-06 06:00,6,127.38,127.4,127.35,127.36,11730
20120901|2012-07-06 06:30,6,127.36,127.38,127.32,127.33,11946
20120901|2012-07-06 07:00,6,127.34,127.34,127.27,127.31,19836
20120901|2012-07-06 07:30,6,127.31,127.62,127.31,127.58,43779
20120901|2012-07-06 08:00,6,127.59,127.61,127.52,127.52,25197
20120901|2012-07-06 08:30,6,127.53,127.58,127.51,127.53,13478
20120901|2012-07-06 09:00,6,127.52,127.56,127.47,127.49,15117
20120901|2012-07-06 09:30,6,127.49,127.57,127.49,127.55,9968
20120901|2012-07-06 10:00,6,127.55,127.59,127.54,127.58,16199
20120901|2012-07-06 10:30,6,127.58,127.59,127.53,127.57,7595
20120901|2012-07-06 11:00,6,127.56,127.57,127.56,127.57,4679
20120901|2012-07-06 11:30,6,127.58,127.58,127.56,127.57,1714
20120901|2012-07-06 12:00,6,127.57,127.58,127.56,127.58,2111
20120901|2012-07-06 12:30,6,127.58,127.59,127.57,127.58,1424
20120901|2012-07-06 13:00,6,127.57,127.58,127.57,127.58,363
20120901|2012-07-06 13:30,6,127.58,127.58,127.57,127.57,188
20120901|2012-07-06 14:00,6,127.58,127.58,127.56,127.57,217
20120901|2012-07-06 14:30,6,127.56,127.57,127.56,127.57,253
20120901|2012-07-06 15:00,6,127.57,127.57,127.57,127.57,25
20120901|2012-07-09 01:00,9,127.58,127.64,127.54,127.62,13380
20120901|2012-07-09 01:30,9,127.61,127.61,127.55,127.57,8621
20120901|2012-07-09 02:00,9,127.56,127.6,127.54,127.54,12467
20120901|2012-07-09 02:30,9,127.54,127.57,127.52,127.57,10187
20120901|2012-07-09 03:00,9,127.57,127.62,127.56,127.58,20262
20120901|2012-07-09 03:30,9,127.58,127.68,127.56,127.67,22890
20120901|2012-07-09 04:00,9,127.67,127.71,127.61,127.64,25713
20120901|2012-07-09 04:30,9,127.64,127.64,127.6,127.61,13897
20120901|2012-07-09 05:00,9,127.62,127.64,127.58,127.59,11180
20120901|2012-07-09 05:30,9,127.59,127.66,127.58,127.62,10414
20120901|2012-07-09 06:00,9,127.62,127.66,127.6,127.62,14320
20120901|2012-07-09 06:30,9,127.62,127.64,127.59,127.64,14535
20120901|2012-07-09 07:00,9,127.64,127.66,127.6,127.6,12003
20120901|2012-07-09 07:30,9,127.6,127.61,127.57,127.58,7013
20120901|2012-07-09 08:00,9,127.58,127.59,127.51,127.52,12882
20120901|2012-07-09 08:30,9,127.52,127.57,127.5,127.53,13713
20120901|2012-07-09 09:00,9,127.54,127.6,127.53,127.57,15888
20120901|2012-07-09 09:30,9,127.57,127.59,127.49,127.51,11359
20120901|2012-07-09 10:00,9,127.5,127.57,127.5,127.53,11859
20120901|2012-07-09 10:30,9,127.53,127.56,127.51,127.56,5650
20120901|2012-07-09 11:00,9,127.55,127.55,127.53,127.53,877
20120901|2012-07-09 11:30,9,127.53,127.54,127.52,127.53,1038
20120901|2012-07-09 12:00,9,127.53,127.55,127.53,127.55,264
20120901|2012-07-09 12:30,9,127.55,127.55,127.53,127.53,112
20120901|2012-07-09 13:00,9,127.53,127.54,127.53,127.54,77
20120901|2012-07-09 13:30,9,127.54,127.55,127.53,127.54,522
20120901|2012-07-09 14:00,9,127.54,127.55,127.54,127.54,107
20120901|2012-07-09 14:30,9,127.54,127.55,127.53,127.54,264
20120901|2012-07-09 15:00,9,127.54,127.54,127.54,127.54,6
20120901|2012-07-10 01:00,10,127.62,127.71,127.58,127.65,15742
20120901|2012-07-10 01:30,10,127.65,127.67,127.57,127.58,8598
20120901|2012-07-10 02:00,10,127.58,127.68,127.57,127.66,17593
20120901|2012-07-10 02:30,10,127.66,127.67,127.61,127.62,14573
20120901|2012-07-10 03:00,10,127.62,127.64,127.59,127.61,16257
20120901|2012-07-10 03:30,10,127.6,127.6,127.49,127.55,34410
20120901|2012-07-10 04:00,10,127.55,127.56,127.48,127.52,26676
20120901|2012-07-10 04:30,10,127.53,127.54,127.47,127.5,16380
20120901|2012-07-10 05:00,10,127.5,127.53,127.48,127.48,12436
20120901|2012-07-10 05:30,10,127.48,127.5,127.44,127.47,14605
20120901|2012-07-10 06:00,10,127.46,127.5,127.45,127.49,10513
20120901|2012-07-10 06:30,10,127.49,127.53,127.47,127.5,11822
20120901|2012-07-10 07:00,10,127.51,127.58,127.49,127.55,17211
20120901|2012-07-10 07:30,10,127.56,127.58,127.51,127.51,12120
20120901|2012-07-10 08:00,10,127.51,127.52,127.44,127.46,23708
20120901|2012-07-10 08:30,10,127.46,127.48,127.43,127.48,15944
20120901|2012-07-10 09:00,10,127.48,127.54,127.46,127.48,17086
20120901|2012-07-10 09:30,10,127.49,127.54,127.47,127.53,14965
20120901|2012-07-10 10:00,10,127.53,127.56,127.52,127.54,15394
20120901|2012-07-10 10:30,10,127.54,127.54,127.49,127.51,6858
20120901|2012-07-10 11:00,10,127.51,127.52,127.5,127.51,1853
20120901|2012-07-10 11:30,10,127.5,127.53,127.5,127.51,2389
20120901|2012-07-10 12:00,10,127.51,127.53,127.5,127.52,436
20120901|2012-07-10 12:30,10,127.52,127.53,127.51,127.52,810
20120901|2012-07-10 13:00,10,127.53,127.54,127.52,127.54,283
20120901|2012-07-10 13:30,10,127.53,127.54,127.53,127.54,1051
20120901|2012-07-10 14:00,10,127.54,127.55,127.54,127.54,147
20120901|2012-07-10 14:30,10,127.54,127.57,127.54,127.56,389
20120901|2012-07-10 15:00,10,127.55,127.56,127.55,127.56,20
20120901|2012-07-11 01:00,11,127.58,127.58,127.49,127.5,7938
20120901|2012-07-11 01:30,11,127.5,127.52,127.47,127.51,4316
20120901|2012-07-11 02:00,11,127.51,127.58,127.47,127.5,17060
20120901|2012-07-11 02:30,11,127.5,127.51,127.45,127.46,16160
20120901|2012-07-11 03:00,11,127.45,127.51,127.45,127.46,9863
20120901|2012-07-11 03:30,11,127.46,127.49,127.44,127.45,10307
20120901|2012-07-11 04:00,11,127.46,127.5,127.44,127.47,15341
20120901|2012-07-11 04:30,11,127.48,127.53,127.45,127.5,21894
20120901|2012-07-11 05:00,11,127.5,127.54,127.49,127.49,11587
20120901|2012-07-11 05:30,11,127.49,127.49,127.46,127.49,9760
20120901|2012-07-11 06:00,11,127.48,127.52,127.45,127.51,11755
20120901|2012-07-11 06:30,11,127.52,127.61,127.5,127.58,14305
20120901|2012-07-11 07:00,11,127.57,127.65,127.56,127.63,28824
20120901|2012-07-11 07:30,11,127.62,127.66,127.59,127.6,30120
20120901|2012-07-11 08:00,11,127.61,127.62,127.58,127.62,11005
20120901|2012-07-11 08:30,11,127.63,127.63,127.55,127.59,10395
20120901|2012-07-11 09:00,11,127.59,127.61,127.57,127.59,10934
20120901|2012-07-11 09:30,11,127.59,127.67,127.59,127.67,18035
20120901|2012-07-11 10:00,11,127.67,127.68,127.6,127.64,20824
20120901|2012-07-11 10:30,11,127.63,127.65,127.62,127.63,5807
20120901|2012-07-11 11:00,11,127.62,127.63,127.59,127.6,4033
20120901|2012-07-11 11:30,11,127.6,127.61,127.59,127.61,1980
20120901|2012-07-11 12:00,11,127.61,127.66,127.57,127.58,5882
20120901|2012-07-11 12:30,11,127.58,127.58,127.56,127.57,1791
20120901|2012-07-11 13:00,11,127.57,127.6,127.55,127.59,1244
20120901|2012-07-11 13:30,11,127.59,127.6,127.57,127.57,306
20120901|2012-07-11 14:00,11,127.57,127.57,127.55,127.55,406
20120901|2012-07-11 14:30,11,127.55,127.57,127.54,127.55,2794
20120901|2012-07-11 15:00,11,127.55,127.55,127.55,127.55,108
20120901|2012-07-12 01:00,12,127.62,127.65,127.59,127.61,8536
20120901|2012-07-12 01:30,12,127.61,127.67,127.6,127.64,6171
20120901|2012-07-12 02:00,12,127.65,127.73,127.63,127.73,20244
20120901|2012-07-12 02:30,12,127.73,127.74,127.68,127.73,16507
20120901|2012-07-12 03:00,12,127.73,127.74,127.61,127.68,16610
20120901|2012-07-12 03:30,12,127.67,127.71,127.65,127.7,13563
20120901|2012-07-12 04:00,12,127.7,127.72,127.68,127.69,14999
20120901|2012-07-12 04:30,12,127.69,127.72,127.66,127.7,13267
20120901|2012-07-12 05:00,12,127.71,127.76,127.7,127.75,15233
20120901|2012-07-12 05:30,12,127.75,127.78,127.72,127.77,12382
20120901|2012-07-12 06:00,12,127.76,127.78,127.74,127.76,10592
20120901|2012-07-12 06:30,12,127.76,127.78,127.73,127.73,7411
20120901|2012-07-12 07:00,12,127.73,127.76,127.71,127.75,10417
20120901|2012-07-12 07:30,12,127.74,127.78,127.71,127.75,10725
20120901|2012-07-12 08:00,12,127.75,127.77,127.73,127.74,8958
20120901|2012-07-12 08:30,12,127.75,127.77,127.72,127.73,15997
20120901|2012-07-12 09:00,12,127.74,127.8,127.71,127.78,20539
20120901|2012-07-12 09:30,12,127.79,127.81,127.77,127.78,11595
20120901|2012-07-12 10:00,12,127.78,127.8,127.75,127.75,9599
20120901|2012-07-12 10:30,12,127.76,127.76,127.71,127.73,8138
20120901|2012-07-12 11:00,12,127.73,127.74,127.72,127.73,2713
20120901|2012-07-12 11:30,12,127.73,127.73,127.71,127.72,1220
20120901|2012-07-12 12:00,12,127.73,127.74,127.72,127.74,500
20120901|2012-07-12 12:30,12,127.74,127.74,127.71,127.74,836
20120901|2012-07-12 13:00,12,127.75,127.75,127.74,127.75,1791
20120901|2012-07-12 13:30,12,127.75,127.76,127.75,127.75,570
20120901|2012-07-12 14:00,12,127.76,127.76,127.76,127.76,20
20120901|2012-07-12 14:30,12,127.75,127.77,127.75,127.77,406
20120901|2012-07-12 15:00,12,127.76,127.76,127.76,127.76,4
20120901|2012-07-13 01:00,13,127.78,127.82,127.76,127.8,5416
20120901|2012-07-13 01:30,13,127.8,127.84,127.79,127.82,6267
20120901|2012-07-13 02:00,13,127.82,127.88,127.81,127.83,20155
20120901|2012-07-13 02:30,13,127.83,127.85,127.79,127.81,14276
20120901|2012-07-13 03:00,13,127.81,127.86,127.81,127.82,10118
20120901|2012-07-13 03:30,13,127.82,127.85,127.81,127.83,11622
20120901|2012-07-13 04:00,13,127.83,127.85,127.76,127.84,21492
20120901|2012-07-13 04:30,13,127.84,127.88,127.82,127.83,11323
20120901|2012-07-13 05:00,13,127.83,127.87,127.82,127.83,8022
20120901|2012-07-13 05:30,13,127.83,127.87,127.79,127.82,12463
20120901|2012-07-13 06:00,13,127.82,127.86,127.82,127.82,8059
20120901|2012-07-13 06:30,13,127.82,127.84,127.79,127.83,9046
20120901|2012-07-13 07:00,13,127.84,127.85,127.82,127.82,5671
20120901|2012-07-13 07:30,13,127.82,127.84,127.79,127.84,10219
20120901|2012-07-13 08:00,13,127.84,127.86,127.83,127.86,8563
20120901|2012-07-13 08:30,13,127.85,127.85,127.74,127.75,20803
20120901|2012-07-13 09:00,13,127.74,127.76,127.68,127.73,24730
20120901|2012-07-13 09:30,13,127.73,127.75,127.69,127.7,12927
20120901|2012-07-13 10:00,13,127.7,127.78,127.69,127.76,9512
20120901|2012-07-13 10:30,13,127.76,127.77,127.72,127.73,5284
20120901|2012-07-13 11:00,13,127.73,127.77,127.7,127.76,6028
20120901|2012-07-13 11:30,13,127.76,127.77,127.75,127.76,1684
20120901|2012-07-13 12:00,13,127.76,127.77,127.74,127.75,490
20120901|2012-07-13 12:30,13,127.76,127.76,127.75,127.75,81
20120901|2012-07-13 13:00,13,127.76,127.76,127.75,127.76,14
20120901|2012-07-13 13:30,13,127.76,127.78,127.76,127.78,233
20120901|2012-07-13 14:00,13,127.78,127.78,127.77,127.78,270
20120901|2012-07-13 14:30,13,127.79,127.84,127.79,127.83,1143
20120901|2012-07-13 15:00,13,127.83,127.83,127.83,127.83,0
20120901|2012-07-16 01:00,16,127.83,127.88,127.8,127.87,7440
20120901|2012-07-16 01:30,16,127.88,127.89,127.85,127.87,4287
20120901|2012-07-16 02:00,16,127.87,127.89,127.83,127.84,8871
20120901|2012-07-16 02:30,16,127.84,127.89,127.81,127.83,7928
20120901|2012-07-16 03:00,16,127.82,127.83,127.78,127.79,10733
20120901|2012-07-16 03:30,16,127.78,127.87,127.77,127.86,13949
20120901|2012-07-16 04:00,16,127.86,127.88,127.84,127.86,10226
20120901|2012-07-16 04:30,16,127.86,127.91,127.86,127.89,8386
20120901|2012-07-16 05:00,16,127.89,127.9,127.87,127.9,5081
20120901|2012-07-16 05:30,16,127.9,127.9,127.86,127.87,7339
20120901|2012-07-16 06:00,16,127.87,127.87,127.83,127.87,6852
20120901|2012-07-16 06:30,16,127.87,127.88,127.82,127.84,6874
20120901|2012-07-16 07:00,16,127.83,127.87,127.83,127.85,7850
20120901|2012-07-16 07:30,16,127.85,127.9,127.85,127.88,28758
20120901|2012-07-16 08:00,16,127.88,127.91,127.86,127.91,8271
20120901|2012-07-16 08:30,16,127.91,127.98,127.9,127.97,25963
20120901|2012-07-16 09:00,16,127.97,127.98,127.93,127.93,16120
20120901|2012-07-16 09:30,16,127.94,127.94,127.91,127.92,9344
20120901|2012-07-16 10:00,16,127.93,127.94,127.88,127.91,9983
20120901|2012-07-16 10:30,16,127.9,127.93,127.89,127.9,4414
20120901|2012-07-16 11:00,16,127.89,127.91,127.89,127.89,1564
20120901|2012-07-16 11:30,16,127.89,127.89,127.86,127.87,2163
20120901|2012-07-16 12:00,16,127.87,127.89,127.87,127.87,396
20120901|2012-07-16 12:30,16,127.87,127.89,127.87,127.89,220
20120901|2012-07-16 13:00,16,127.88,127.88,127.85,127.85,304
20120901|2012-07-16 13:30,16,127.86,127.86,127.85,127.85,382
20120901|2012-07-16 14:00,16,127.84,127.84,127.82,127.83,212
20120901|2012-07-16 14:30,16,127.82,127.84,127.82,127.83,807
20120901|2012-07-17 01:00,17,127.85,127.87,127.81,127.84,5505
20120901|2012-07-17 01:30,17,127.84,127.88,127.83,127.86,5941
20120901|2012-07-17 02:00,17,127.87,127.95,127.87,127.88,15010
20120901|2012-07-17 02:30,17,127.89,127.91,127.86,127.88,16402
20120901|2012-07-17 03:00,17,127.88,127.88,127.81,127.83,17782
20120901|2012-07-17 03:30,17,127.84,127.85,127.79,127.83,14092
20120901|2012-07-17 04:00,17,127.83,127.87,127.77,127.81,19828
20120901|2012-07-17 04:30,17,127.82,127.85,127.79,127.85,16468
20120901|2012-07-17 05:00,17,127.84,127.85,127.79,127.82,15689
20120901|2012-07-17 05:30,17,127.82,127.84,127.79,127.81,18064
20120901|2012-07-17 06:00,17,127.81,127.82,127.77,127.78,8903
20120901|2012-07-17 06:30,17,127.79,127.8,127.72,127.72,13785
20120901|2012-07-17 07:00,17,127.72,127.78,127.72,127.78,12682
20120901|2012-07-17 07:30,17,127.78,127.79,127.75,127.78,8411
20120901|2012-07-17 08:00,17,127.77,127.79,127.72,127.73,11734
20120901|2012-07-17 08:30,17,127.72,127.78,127.71,127.75,15015
20120901|2012-07-17 09:00,17,127.75,127.83,127.75,127.82,18580
20120901|2012-07-17 09:30,17,127.83,127.97,127.81,127.96,31077
20120901|2012-07-17 10:00,17,127.96,127.96,127.87,127.88,16073
20120901|2012-07-17 10:30,17,127.88,127.91,127.85,127.85,4969
20120901|2012-07-17 11:00,17,127.85,127.88,127.84,127.85,2415
20120901|2012-07-17 11:30,17,127.84,127.86,127.82,127.85,1909
20120901|2012-07-17 12:00,17,127.85,127.85,127.81,127.83,745
20120901|2012-07-17 12:30,17,127.82,127.82,127.8,127.8,831
20120901|2012-07-17 13:00,17,127.81,127.81,127.8,127.8,261
20120901|2012-07-17 13:30,17,127.8,127.82,127.8,127.81,252
20120901|2012-07-17 14:00,17,127.81,127.83,127.81,127.83,251
20120901|2012-07-17 14:30,17,127.84,127.84,127.8,127.81,564
20120901|2012-07-17 15:00,17,127.83,127.83,127.83,127.83,6
20120901|2012-07-18 01:00,18,127.91,127.91,127.8,127.81,8790
20120901|2012-07-18 01:30,18,127.82,127.85,127.8,127.81,6036
20120901|2012-07-18 02:00,18,127.81,127.81,127.75,127.78,12895
20120901|2012-07-18 02:30,18,127.78,127.84,127.76,127.82,16606
20120901|2012-07-18 03:00,18,127.82,127.85,127.79,127.82,15622
20120901|2012-07-18 03:30,18,127.82,127.85,127.81,127.84,14970
20120901|2012-07-18 04:00,18,127.83,127.94,127.83,127.91,17559
20120901|2012-07-18 04:30,18,127.91,128.01,127.91,127.98,23797
20120901|2012-07-18 05:00,18,127.97,128.01,127.94,127.96,11630
20120901|2012-07-18 05:30,18,127.96,127.99,127.95,127.98,8595
20120901|2012-07-18 06:00,18,127.98,128.01,127.97,128,14116
20120901|2012-07-18 06:30,18,128,128.01,127.96,127.98,12103
20120901|2012-07-18 07:00,18,127.98,128.01,127.97,128,6149
20120901|2012-07-18 07:30,18,127.99,128.09,127.99,128.04,23632
20120901|2012-07-18 08:00,18,128.05,128.07,128.03,128.04,15528
20120901|2012-07-18 08:30,18,128.04,128.07,128.03,128.05,14763
20120901|2012-07-18 09:00,18,128.05,128.05,127.98,128.02,17588
20120901|2012-07-18 09:30,18,128.02,128.04,127.98,128.01,12295
20120901|2012-07-18 10:00,18,128.01,128.04,128,128.03,8386
20120901|2012-07-18 10:30,18,128.02,128.04,128.02,128.03,4514
20120901|2012-07-18 11:00,18,128.03,128.03,128.01,128.01,2156
20120901|2012-07-18 11:30,18,128,128,127.97,127.98,2098
20120901|2012-07-18 12:00,18,127.97,128,127.97,128,862
20120901|2012-07-18 12:30,18,128,128.01,128,128,301
20120901|2012-07-18 13:00,18,128,128.01,128,128,255
20120901|2012-07-18 13:30,18,128.01,128.02,128.01,128.02,154
20120901|2012-07-18 14:00,18,128.01,128.01,127.98,127.98,121
20120901|2012-07-18 14:30,18,127.97,127.98,127.96,127.98,312
20120901|2012-07-18 15:00,18,127.98,127.98,127.98,127.98,2
20120901|2012-07-19 01:00,19,127.95,127.98,127.94,127.97,5791
20120901|2012-07-19 01:30,19,127.97,128,127.97,127.98,3155
20120901|2012-07-19 02:00,19,127.99,127.99,127.91,127.93,16092
20120901|2012-07-19 02:30,19,127.93,127.96,127.9,127.92,11602
20120901|2012-07-19 03:00,19,127.91,127.94,127.9,127.92,9166
20120901|2012-07-19 03:30,19,127.92,128,127.91,127.98,17361
20120901|2012-07-19 04:00,19,127.98,128.01,127.94,127.94,19484
20120901|2012-07-19 04:30,19,127.95,127.96,127.91,127.93,9859
20120901|2012-07-19 05:00,19,127.92,127.94,127.87,127.92,16114
20120901|2012-07-19 05:30,19,127.92,127.92,127.89,127.89,9962
20120901|2012-07-19 06:00,19,127.89,127.95,127.89,127.95,6855
20120901|2012-07-19 06:30,19,127.94,127.94,127.87,127.89,8548
20120901|2012-07-19 07:00,19,127.9,127.91,127.83,127.87,16882
20120901|2012-07-19 07:30,19,127.87,127.91,127.82,127.9,19062
20120901|2012-07-19 08:00,19,127.89,127.94,127.88,127.92,11472
20120901|2012-07-19 08:30,19,127.93,127.95,127.88,127.9,12598
20120901|2012-07-19 09:00,19,127.9,127.96,127.89,127.95,14690
20120901|2012-07-19 09:30,19,127.95,127.97,127.91,127.93,8998
20120901|2012-07-19 10:00,19,127.93,127.96,127.92,127.96,6857
20120901|2012-07-19 10:30,19,127.95,127.97,127.94,127.95,4019
20120901|2012-07-19 11:00,19,127.94,127.95,127.91,127.92,3667
20120901|2012-07-19 11:30,19,127.92,127.93,127.9,127.92,1779
20120901|2012-07-19 12:00,19,127.91,127.91,127.89,127.9,1133
20120901|2012-07-19 12:30,19,127.9,127.91,127.89,127.91,542
20120901|2012-07-19 13:00,19,127.91,127.91,127.89,127.89,122
20120901|2012-07-19 13:30,19,127.89,127.9,127.89,127.9,121
20120901|2012-07-19 14:00,19,127.9,127.92,127.9,127.91,254
20120901|2012-07-19 14:30,19,127.91,127.92,127.89,127.9,298
20120901|2012-07-19 15:00,19,127.93,127.93,127.93,127.93,36
20120901|2012-07-19 16:30,19,127.93,127.93,127.93,127.93,36
20120901|2012-07-19 22:00,20,127.93,127.93,127.93,127.93,36
20120901|2012-07-20 01:00,20,127.97,127.97,127.92,127.93,4341
20120901|2012-07-20 01:30,20,127.93,127.94,127.92,127.94,1996
20120901|2012-07-20 02:00,20,127.93,127.96,127.91,127.95,8311
20120901|2012-07-20 02:30,20,127.95,127.97,127.91,127.93,9878
20120901|2012-07-20 03:00,20,127.92,127.94,127.9,127.93,8048
20120901|2012-07-20 03:30,20,127.93,127.95,127.92,127.95,10251
20120901|2012-07-20 04:00,20,127.95,128.02,127.95,128,12046
20120901|2012-07-20 04:30,20,128,128.06,127.97,128.06,16048
20120901|2012-07-20 05:00,20,128.06,128.09,128.05,128.07,16388
20120901|2012-07-20 05:30,20,128.07,128.11,128.06,128.07,9994
20120901|2012-07-20 06:00,20,128.08,128.12,128.07,128.1,8449
20120901|2012-07-20 06:30,20,128.1,128.16,128.1,128.13,13130
20120901|2012-07-20 07:00,20,128.13,128.16,128.09,128.14,9823
20120901|2012-07-20 07:30,20,128.15,128.19,128.13,128.14,10136
20120901|2012-07-20 08:00,20,128.14,128.17,128.13,128.16,11592
20120901|2012-07-20 08:30,20,128.16,128.2,128.12,128.17,21367
20120901|2012-07-20 09:00,20,128.17,128.22,128.15,128.19,13500
20120901|2012-07-20 09:30,20,128.19,128.23,128.18,128.18,11434
20120901|2012-07-20 10:00,20,128.18,128.21,128.16,128.18,8519
20120901|2012-07-20 10:30,20,128.19,128.2,128.16,128.18,4727
20120901|2012-07-20 11:00,20,128.18,128.2,128.18,128.18,2997
20120901|2012-07-20 11:30,20,128.19,128.21,128.17,128.18,1921
20120901|2012-07-20 12:00,20,128.18,128.21,128.17,128.2,578
20120901|2012-07-20 12:30,20,128.2,128.2,128.17,128.18,206
20120901|2012-07-20 13:00,20,128.18,128.19,128.17,128.19,523
20120901|2012-07-20 13:30,20,128.19,128.19,128.17,128.17,60
20120901|2012-07-20 14:00,20,128.17,128.18,128.17,128.17,637
20120901|2012-07-20 14:30,20,128.17,128.18,128.15,128.16,1189
20120901|2012-07-20 15:00,20,128.16,128.18,128.16,128.18,5
20120901|2012-07-23 01:00,23,128.3,128.34,128.25,128.29,12416
20120901|2012-07-23 01:30,23,128.3,128.32,128.26,128.27,8734
20120901|2012-07-23 02:00,23,128.27,128.29,128.22,128.28,15585
20120901|2012-07-23 02:30,23,128.28,128.28,128.2,128.2,19117
20120901|2012-07-23 03:00,23,128.2,128.22,128.17,128.18,14524
20120901|2012-07-23 03:30,23,128.18,128.19,128.13,128.15,16295
20120901|2012-07-23 04:00,23,128.16,128.19,128.11,128.14,22741
20120901|2012-07-23 04:30,23,128.15,128.19,128.13,128.17,23781
20120901|2012-07-23 05:00,23,128.17,128.21,128.15,128.16,19092
20120901|2012-07-23 05:30,23,128.16,128.17,128.13,128.15,21327
20120901|2012-07-23 06:00,23,128.16,128.17,128.12,128.16,12379
20120901|2012-07-23 06:30,23,128.15,128.16,128.1,128.15,15069
20120901|2012-07-23 07:00,23,128.15,128.18,128.12,128.14,17284
20120901|2012-07-23 07:30,23,128.15,128.17,128.1,128.11,15238
20120901|2012-07-23 08:00,23,128.12,128.12,128.05,128.07,17836
20120901|2012-07-23 08:30,23,128.07,128.08,128.01,128.04,19006
20120901|2012-07-23 09:00,23,128.04,128.06,127.97,127.99,14002
20120901|2012-07-23 09:30,23,127.99,128.02,127.94,127.98,13525
20120901|2012-07-23 10:00,23,127.98,128,127.94,127.99,21526
20120901|2012-07-23 10:30,23,127.99,128,127.97,127.98,3730
20120901|2012-07-23 11:00,23,127.98,127.99,127.97,127.97,1498
20120901|2012-07-23 11:30,23,127.98,127.98,127.95,127.97,2875
20120901|2012-07-23 12:00,23,127.98,127.99,127.96,127.97,1331
20120901|2012-07-23 12:30,23,127.98,127.98,127.96,127.96,400
20120901|2012-07-23 13:00,23,127.95,127.97,127.94,127.96,1285
20120901|2012-07-23 13:30,23,127.96,127.96,127.95,127.95,642
20120901|2012-07-23 14:00,23,127.95,127.96,127.95,127.95,251
20120901|2012-07-23 14:30,23,127.96,127.96,127.93,127.94,816
20120901|2012-07-23 15:00,23,127.94,127.96,127.94,127.96,15
20120901|2012-07-24 01:00,24,127.93,127.95,127.86,127.88,14020
20120901|2012-07-24 01:30,24,127.88,127.9,127.74,127.8,21622
20120901|2012-07-24 02:00,24,127.8,127.8,127.59,127.67,46539
20120901|2012-07-24 02:30,24,127.67,127.74,127.63,127.7,18419
20120901|2012-07-24 03:00,24,127.7,127.7,127.59,127.62,22526
20120901|2012-07-24 03:30,24,127.62,127.67,127.56,127.56,18470
20120901|2012-07-24 04:00,24,127.56,127.68,127.55,127.67,22768
20120901|2012-07-24 04:30,24,127.68,127.69,127.64,127.67,13839
20120901|2012-07-24 05:00,24,127.67,127.77,127.66,127.76,18721
20120901|2012-07-24 05:30,24,127.76,127.81,127.72,127.73,42339
20120901|2012-07-24 06:00,24,127.73,127.76,127.69,127.71,29206
20120901|2012-07-24 06:30,24,127.71,127.72,127.66,127.68,18600
20120901|2012-07-24 07:00,24,127.68,127.72,127.66,127.71,20202
20120901|2012-07-24 07:30,24,127.72,127.75,127.69,127.72,13856
20120901|2012-07-24 08:00,24,127.72,127.72,127.6,127.65,18926
20120901|2012-07-24 08:30,24,127.65,127.67,127.61,127.67,12498
20120901|2012-07-24 09:00,24,127.67,127.71,127.65,127.7,13287
20120901|2012-07-24 09:30,24,127.69,127.79,127.69,127.74,19857
20120901|2012-07-24 10:00,24,127.74,127.83,127.74,127.78,17310
20120901|2012-07-24 10:30,24,127.78,127.82,127.77,127.81,10658
20120901|2012-07-24 11:00,24,127.81,127.82,127.78,127.82,4618
20120901|2012-07-24 11:30,24,127.81,127.83,127.78,127.79,3399
20120901|2012-07-24 12:00,24,127.79,127.81,127.79,127.8,389
20120901|2012-07-24 12:30,24,127.8,127.83,127.8,127.82,260
20120901|2012-07-24 13:00,24,127.83,127.83,127.81,127.82,838
20120901|2012-07-24 13:30,24,127.82,127.82,127.79,127.79,195
20120901|2012-07-24 14:00,24,127.79,127.82,127.79,127.82,200
20120901|2012-07-24 14:30,24,127.81,127.83,127.8,127.8,656
20120901|2012-07-24 15:00,24,127.8,127.8,127.8,127.8,10
20120901|2012-07-25 01:00,25,127.86,127.88,127.83,127.84,10808
20120901|2012-07-25 01:30,25,127.84,127.85,127.78,127.8,9711
20120901|2012-07-25 02:00,25,127.79,127.81,127.71,127.77,24223
20120901|2012-07-25 02:30,25,127.77,127.78,127.72,127.76,10595
20120901|2012-07-25 03:00,25,127.76,127.77,127.66,127.68,19997
20120901|2012-07-25 03:30,25,127.69,127.76,127.68,127.74,15972
20120901|2012-07-25 04:00,25,127.74,127.76,127.68,127.69,14891
20120901|2012-07-25 04:30,25,127.69,127.71,127.57,127.59,36056
20120901|2012-07-25 05:00,25,127.59,127.65,127.59,127.62,17423
20120901|2012-07-25 05:30,25,127.61,127.61,127.52,127.54,37744
20120901|2012-07-25 06:00,25,127.53,127.59,127.53,127.54,22828
20120901|2012-07-25 06:30,25,127.55,127.58,127.5,127.57,22261
20120901|2012-07-25 07:00,25,127.57,127.58,127.5,127.52,9401
20120901|2012-07-25 07:30,25,127.51,127.59,127.51,127.59,11330
20120901|2012-07-25 08:00,25,127.58,127.62,127.55,127.58,14772
20120901|2012-07-25 08:30,25,127.57,127.65,127.56,127.63,17790
20120901|2012-07-25 09:00,25,127.63,127.7,127.63,127.68,15219
20120901|2012-07-25 09:30,25,127.68,127.7,127.66,127.69,10521
20120901|2012-07-25 10:00,25,127.69,127.7,127.68,127.68,5963
20120901|2012-07-25 10:30,25,127.68,127.69,127.64,127.67,6011
20120901|2012-07-25 11:00,25,127.68,127.68,127.66,127.68,4343
20120901|2012-07-25 11:30,25,127.68,127.68,127.63,127.66,2767
20120901|2012-07-25 12:00,25,127.66,127.66,127.63,127.64,897
20120901|2012-07-25 12:30,25,127.63,127.69,127.63,127.69,1244
20120901|2012-07-25 13:00,25,127.69,127.72,127.69,127.69,1608
20120901|2012-07-25 13:30,25,127.69,127.69,127.68,127.69,329
20120901|2012-07-25 14:00,25,127.7,127.73,127.7,127.73,1115
20120901|2012-07-25 14:30,25,127.74,127.75,127.73,127.75,529
20120901|2012-07-25 15:00,25,127.74,127.74,127.74,127.74,22
20120901|2012-07-26 01:00,26,127.73,127.73,127.68,127.7,7582
20120901|2012-07-26 01:30,26,127.7,127.81,127.7,127.78,9593
20120901|2012-07-26 02:00,26,127.79,127.82,127.74,127.75,15149
20120901|2012-07-26 02:30,26,127.75,127.79,127.71,127.77,15363
20120901|2012-07-26 03:00,26,127.77,127.8,127.74,127.76,13480
20120901|2012-07-26 03:30,26,127.75,127.81,127.73,127.79,19889
20120901|2012-07-26 04:00,26,127.8,127.84,127.78,127.82,14194
20120901|2012-07-26 04:30,26,127.82,127.83,127.77,127.81,14971
20120901|2012-07-26 05:00,26,127.81,127.82,127.58,127.59,39227
20120901|2012-07-26 05:30,26,127.59,127.6,127.43,127.52,50329
20120901|2012-07-26 06:00,26,127.52,127.56,127.39,127.54,33463
20120901|2012-07-26 06:30,26,127.54,127.54,127.43,127.46,21957
20120901|2012-07-26 07:00,26,127.46,127.49,127.45,127.49,11610
20120901|2012-07-26 07:30,26,127.49,127.49,127.37,127.45,24785
20120901|2012-07-26 08:00,26,127.46,127.52,127.45,127.51,11720
20120901|2012-07-26 08:30,26,127.51,127.53,127.47,127.5,15566
20120901|2012-07-26 09:00,26,127.5,127.52,127.45,127.47,13391
20120901|2012-07-26 09:30,26,127.46,127.52,127.45,127.5,13680
20120901|2012-07-26 10:00,26,127.5,127.51,127.46,127.48,11787
20120901|2012-07-26 10:30,26,127.48,127.5,127.47,127.5,4941
20120901|2012-07-26 11:00,26,127.49,127.5,127.45,127.46,4019
20120901|2012-07-26 11:30,26,127.46,127.49,127.44,127.48,4654
20120901|2012-07-26 12:00,26,127.49,127.49,127.43,127.45,1946
20120901|2012-07-26 12:30,26,127.45,127.47,127.45,127.46,192
20120901|2012-07-26 13:00,26,127.46,127.46,127.44,127.44,121
20120901|2012-07-26 13:30,26,127.43,127.46,127.42,127.46,194
20120901|2012-07-26 14:00,26,127.45,127.48,127.45,127.47,244
20120901|2012-07-26 14:30,26,127.47,127.48,127.43,127.43,633
20120901|2012-07-26 15:00,26,127.42,127.42,127.42,127.42,2
20120901|2012-07-27 01:00,27,127.42,127.47,127.38,127.42,11601
20120901|2012-07-27 01:30,27,127.42,127.44,127.34,127.44,13321
20120901|2012-07-27 02:00,27,127.44,127.47,127.42,127.44,13561
20120901|2012-07-27 02:30,27,127.45,127.5,127.44,127.49,15507
20120901|2012-07-27 03:00,27,127.49,127.55,127.47,127.52,13719
20120901|2012-07-27 03:30,27,127.51,127.6,127.48,127.6,30905
20120901|2012-07-27 04:00,27,127.6,127.65,127.55,127.61,28253
20120901|2012-07-27 04:30,27,127.62,127.63,127.5,127.55,29324
20120901|2012-07-27 05:00,27,127.54,127.54,127.48,127.49,19135
20120901|2012-07-27 05:30,27,127.49,127.5,127.37,127.38,25064
20120901|2012-07-27 06:00,27,127.37,127.46,127.36,127.46,16709
20120901|2012-07-27 06:30,27,127.46,127.47,127.39,127.4,9327
20120901|2012-07-27 07:00,27,127.4,127.43,127.33,127.36,20142
20120901|2012-07-27 07:30,27,127.35,127.38,127.28,127.33,25465
20120901|2012-07-27 08:00,27,127.33,127.35,127.19,127.23,34524
20120901|2012-07-27 08:30,27,127.23,127.25,127.09,127.11,27986
20120901|2012-07-27 09:00,27,127.11,127.17,127.07,127.14,22297
20120901|2012-07-27 09:30,27,127.13,127.18,127.11,127.14,14249
20120901|2012-07-27 10:00,27,127.13,127.16,127.09,127.11,21662
20120901|2012-07-27 10:30,27,127.11,127.13,127.1,127.1,7929
20120901|2012-07-27 11:00,27,127.11,127.11,127.08,127.1,4286
20120901|2012-07-27 11:30,27,127.1,127.1,127.06,127.09,4882
20120901|2012-07-27 12:00,27,127.08,127.08,126.98,126.99,6605
20120901|2012-07-27 12:30,27,126.99,127.19,126.98,127.18,10072
20120901|2012-07-27 13:00,27,127.17,127.38,127.15,127.29,11552
20120901|2012-07-27 13:30,27,127.29,127.36,127.28,127.33,2907
20120901|2012-07-27 14:00,27,127.33,127.36,127.31,127.35,1744
20120901|2012-07-27 14:30,27,127.35,127.4,127.35,127.39,1180
20120901|2012-07-27 15:00,27,127.33,127.33,127.33,127.33,36
20120901|2012-07-30 01:00,30,127.33,127.39,127.28,127.33,15208
20120901|2012-07-30 01:30,30,127.32,127.39,127.29,127.31,11584
20120901|2012-07-30 02:00,30,127.31,127.33,127.21,127.24,24103
20120901|2012-07-30 02:30,30,127.24,127.36,127.24,127.31,20199
20120901|2012-07-30 03:00,30,127.32,127.38,127.3,127.36,14408
20120901|2012-07-30 03:30,30,127.37,127.43,127.36,127.37,19435
20120901|2012-07-30 04:00,30,127.37,127.44,127.35,127.37,22501
20120901|2012-07-30 04:30,30,127.36,127.39,127.29,127.37,23446
20120901|2012-07-30 05:00,30,127.37,127.41,127.34,127.35,15699
20120901|2012-07-30 05:30,30,127.35,127.35,127.26,127.31,20547
20120901|2012-07-30 06:00,30,127.31,127.33,127.29,127.33,7610
20120901|2012-07-30 06:30,30,127.33,127.37,127.32,127.36,12434
20120901|2012-07-30 07:00,30,127.36,127.4,127.32,127.39,9119
20120901|2012-07-30 07:30,30,127.39,127.4,127.32,127.33,22991
20120901|2012-07-30 08:00,30,127.33,127.36,127.31,127.32,15352
20120901|2012-07-30 08:30,30,127.33,127.37,127.31,127.33,11672
20120901|2012-07-30 09:00,30,127.32,127.32,127.26,127.3,16706
20120901|2012-07-30 09:30,30,127.3,127.36,127.29,127.34,21240
20120901|2012-07-30 10:00,30,127.35,127.38,127.3,127.37,19527
20120901|2012-07-30 10:30,30,127.37,127.4,127.36,127.38,14780
20120901|2012-07-30 11:00,30,127.38,127.39,127.37,127.38,3057
20120901|2012-07-30 11:30,30,127.38,127.39,127.36,127.37,985
20120901|2012-07-30 12:00,30,127.37,127.37,127.35,127.36,430
20120901|2012-07-30 12:30,30,127.35,127.36,127.35,127.36,197
20120901|2012-07-30 13:00,30,127.35,127.36,127.35,127.36,34
20120901|2012-07-30 13:30,30,127.36,127.37,127.35,127.36,345
20120901|2012-07-30 14:00,30,127.36,127.4,127.36,127.39,445
20120901|2012-07-30 14:30,30,127.39,127.4,127.38,127.39,628
20120901|2012-07-30 15:00,30,127.4,127.4,127.4,127.4,4
20120901|2012-07-31 01:00,31,127.35,127.39,127.32,127.38,6343
20120901|2012-07-31 01:30,31,127.38,127.38,127.34,127.37,4584
20120901|2012-07-31 02:00,31,127.36,127.54,127.34,127.5,30777
20120901|2012-07-31 02:30,31,127.5,127.53,127.46,127.51,17110
20120901|2012-07-31 03:00,31,127.51,127.59,127.48,127.52,20220
20120901|2012-07-31 03:30,31,127.53,127.55,127.5,127.51,14534
20120901|2012-07-31 04:00,31,127.51,127.56,127.49,127.55,17379
20120901|2012-07-31 04:30,31,127.55,127.55,127.51,127.51,11964
20120901|2012-07-31 05:00,31,127.51,127.52,127.47,127.5,13454
20120901|2012-07-31 05:30,31,127.51,127.55,127.5,127.52,9367
20120901|2012-07-31 06:00,31,127.52,127.58,127.52,127.58,15998
20120901|2012-07-31 06:30,31,127.58,127.64,127.56,127.64,18073
20120901|2012-07-31 07:00,31,127.64,127.68,127.62,127.67,24455
20120901|2012-07-31 07:30,31,127.67,127.67,127.57,127.61,11937
20120901|2012-07-31 08:00,31,127.61,127.71,127.6,127.66,23607
20120901|2012-07-31 08:30,31,127.66,127.67,127.59,127.62,13715
20120901|2012-07-31 09:00,31,127.62,127.69,127.59,127.69,14582
20120901|2012-07-31 09:30,31,127.69,127.72,127.68,127.7,21756
20120901|2012-07-31 10:00,31,127.71,127.84,127.69,127.81,41375
20120901|2012-07-31 10:30,31,127.81,127.81,127.75,127.76,13335
20120901|2012-07-31 11:00,31,127.75,127.77,127.74,127.74,5797
20120901|2012-07-31 11:30,31,127.74,127.77,127.73,127.76,2665
20120901|2012-07-31 12:00,31,127.76,127.76,127.71,127.71,754
20120901|2012-07-31 12:30,31,127.71,127.72,127.71,127.72,384
20120901|2012-07-31 13:00,31,127.72,127.72,127.7,127.71,774
20120901|2012-07-31 13:30,31,127.71,127.74,127.69,127.73,2028
20120901|2012-07-31 14:00,31,127.74,127.77,127.73,127.77,766
20120901|2012-07-31 14:30,31,127.77,127.81,127.76,127.81,568
20120901|2012-07-31 15:00,31,127.81,127.85,127.81,127.85,72
20120901|2012-07-31 16:30,31,127.85,127.85,127.85,127.85,140
20120901|2012-08-01 01:00,1,127.76,127.76,127.61,127.63,16859
20120901|2012-08-01 01:30,1,127.64,127.68,127.62,127.65,10108
20120901|2012-08-01 02:00,1,127.66,127.66,127.58,127.58,25064
20120901|2012-08-01 02:30,1,127.58,127.59,127.52,127.56,31668
20120901|2012-08-01 03:00,1,127.56,127.58,127.53,127.58,18664
20120901|2012-08-01 03:30,1,127.59,127.67,127.53,127.56,36384
20120901|2012-08-01 04:00,1,127.56,127.65,127.56,127.63,25021
20120901|2012-08-01 04:30,1,127.63,127.67,127.61,127.64,22036
20120901|2012-08-01 05:00,1,127.63,127.64,127.53,127.56,17874
20120901|2012-08-01 05:30,1,127.55,127.64,127.54,127.62,17087
20120901|2012-08-01 06:00,1,127.62,127.64,127.56,127.58,13238
20120901|2012-08-01 06:30,1,127.58,127.59,127.5,127.5,28325
20120901|2012-08-01 07:00,1,127.5,127.55,127.49,127.5,19792
20120901|2012-08-01 07:30,1,127.51,127.55,127.45,127.47,20727
20120901|2012-08-01 08:00,1,127.47,127.47,127.39,127.4,17549
20120901|2012-08-01 08:30,1,127.4,127.41,127.34,127.38,23813
20120901|2012-08-01 09:00,1,127.39,127.41,127.28,127.29,31156
20120901|2012-08-01 09:30,1,127.28,127.38,127.28,127.37,22400
20120901|2012-08-01 10:00,1,127.37,127.44,127.32,127.43,26318
20120901|2012-08-01 10:30,1,127.43,127.43,127.4,127.43,9747
20120901|2012-08-01 11:00,1,127.43,127.44,127.41,127.42,5587
20120901|2012-08-01 11:30,1,127.42,127.42,127.35,127.39,5438
20120901|2012-08-01 12:00,1,127.38,127.4,127.38,127.4,1153
20120901|2012-08-01 12:30,1,127.39,127.42,127.38,127.42,512
20120901|2012-08-01 13:00,1,127.41,127.44,127.27,127.29,4917
20120901|2012-08-01 13:30,1,127.29,127.33,127.27,127.29,1993
20120901|2012-08-01 14:00,1,127.29,127.3,127.26,127.29,1327
20120901|2012-08-01 14:30,1,127.3,127.34,127.29,127.34,472
20120901|2012-08-01 15:00,1,127.33,127.33,127.33,127.33,2
20120901|2012-08-02 01:00,2,127.36,127.39,127.3,127.38,7686
20120901|2012-08-02 01:30,2,127.38,127.41,127.33,127.39,7762
20120901|2012-08-02 02:00,2,127.39,127.4,127.34,127.38,13046
20120901|2012-08-02 02:30,2,127.38,127.43,127.37,127.41,11770
20120901|2012-08-02 03:00,2,127.41,127.43,127.38,127.4,11895
20120901|2012-08-02 03:30,2,127.39,127.4,127.33,127.39,16350
20120901|2012-08-02 04:00,2,127.39,127.41,127.31,127.4,21463
20120901|2012-08-02 04:30,2,127.41,127.48,127.4,127.45,16494
20120901|2012-08-02 05:00,2,127.45,127.49,127.42,127.48,14124
20120901|2012-08-02 05:30,2,127.48,127.55,127.47,127.55,14049
20120901|2012-08-02 06:00,2,127.55,127.58,127.5,127.56,23773
20120901|2012-08-02 06:30,2,127.56,127.58,127.39,127.39,31014
20120901|2012-08-02 07:00,2,127.39,127.39,127.26,127.33,28128
20120901|2012-08-02 07:30,2,127.32,127.76,127.1,127.68,97942
20120901|2012-08-02 08:00,2,127.69,127.84,127.67,127.67,46374
20120901|2012-08-02 08:30,2,127.68,127.75,127.57,127.71,33638
20120901|2012-08-02 09:00,2,127.72,127.82,127.66,127.78,33854
20120901|2012-08-02 09:30,2,127.78,127.95,127.78,127.94,26618
20120901|2012-08-02 10:00,2,127.94,127.97,127.88,127.91,24244
20120901|2012-08-02 10:30,2,127.9,128,127.9,127.99,13397
20120901|2012-08-02 11:00,2,127.99,128,127.92,127.95,5681
20120901|2012-08-02 11:30,2,127.94,127.96,127.93,127.95,2389
20120901|2012-08-02 12:00,2,127.95,127.95,127.89,127.92,1157
20120901|2012-08-02 12:30,2,127.91,127.92,127.9,127.9,92
20120901|2012-08-02 13:00,2,127.91,127.91,127.88,127.9,223
20120901|2012-08-02 13:30,2,127.89,127.89,127.85,127.86,803
20120901|2012-08-02 14:00,2,127.85,127.87,127.84,127.86,622
20120901|2012-08-02 14:30,2,127.87,127.88,127.83,127.83,560
20120901|2012-08-02 15:00,2,127.84,127.84,127.84,127.84,3
20120901|2012-08-03 01:00,3,127.84,127.88,127.76,127.77,12205
20120901|2012-08-03 01:30,3,127.77,127.8,127.73,127.76,11373
20120901|2012-08-03 02:00,3,127.76,127.77,127.72,127.74,18753
20120901|2012-08-03 02:30,3,127.74,127.76,127.69,127.71,12028
20120901|2012-08-03 03:00,3,127.71,127.71,127.65,127.66,15233
20120901|2012-08-03 03:30,3,127.66,127.73,127.65,127.66,15060
20120901|2012-08-03 04:00,3,127.66,127.67,127.52,127.54,23147
20120901|2012-08-03 04:30,3,127.53,127.56,127.44,127.47,33721
20120901|2012-08-03 05:00,3,127.46,127.52,127.42,127.45,18720
20120901|2012-08-03 05:30,3,127.45,127.49,127.4,127.42,15604
20120901|2012-08-03 06:00,3,127.41,127.43,127.35,127.39,14747
20120901|2012-08-03 06:30,3,127.39,127.43,127.37,127.4,10768
20120901|2012-08-03 07:00,3,127.41,127.48,127.39,127.44,14225
20120901|2012-08-03 07:30,3,127.4,127.44,127.23,127.28,45806
20120901|2012-08-03 08:00,3,127.28,127.31,127.24,127.31,18558
20120901|2012-08-03 08:30,3,127.3,127.32,127.24,127.25,17302
20120901|2012-08-03 09:00,3,127.25,127.25,127.03,127.04,45175
20120901|2012-08-03 09:30,3,127.03,127.11,126.93,127.08,37380
20120901|2012-08-03 10:00,3,127.08,127.1,127,127.07,23390
20120901|2012-08-03 10:30,3,127.08,127.09,127,127.01,12725
20120901|2012-08-03 11:00,3,127.02,127.05,126.97,126.99,3024
20120901|2012-08-03 11:30,3,126.99,127.02,126.96,126.97,2882
20120901|2012-08-03 12:00,3,126.97,127,126.97,127,624
20120901|2012-08-03 12:30,3,127,127.01,127,127,1013
20120901|2012-08-03 13:00,3,127,127.01,126.98,127,347
20120901|2012-08-03 13:30,3,127,127,126.98,126.99,479
20120901|2012-08-03 14:00,3,126.99,127.02,126.99,127.01,392
20120901|2012-08-03 14:30,3,127.01,127.02,126.98,126.98,439
20120901|2012-08-03 15:00,3,126.99,126.99,126.99,126.99,5
20120901|2012-08-06 01:00,6,127.07,127.08,126.98,127.07,12586
20120901|2012-08-06 01:30,6,127.07,127.13,127.04,127.12,4788
20120901|2012-08-06 02:00,6,127.12,127.25,127.12,127.21,24306
20120901|2012-08-06 02:30,6,127.22,127.26,127.17,127.23,19381
20120901|2012-08-06 03:00,6,127.23,127.27,127.19,127.2,12925
20120901|2012-08-06 03:30,6,127.2,127.22,127.16,127.22,12743
20120901|2012-08-06 04:00,6,127.22,127.34,127.22,127.33,18312
20120901|2012-08-06 04:30,6,127.33,127.41,127.32,127.34,30236
20120901|2012-08-06 05:00,6,127.34,127.37,127.32,127.33,7714
20120901|2012-08-06 05:30,6,127.33,127.38,127.32,127.37,5157
20120901|2012-08-06 06:00,6,127.36,127.37,127.33,127.34,5976
20120901|2012-08-06 06:30,6,127.34,127.34,127.27,127.31,11467
20120901|2012-08-06 07:00,6,127.31,127.36,127.31,127.34,12580
20120901|2012-08-06 07:30,6,127.35,127.36,127.31,127.31,12039
20120901|2012-08-06 08:00,6,127.31,127.32,127.28,127.3,7177
20120901|2012-08-06 08:30,6,127.31,127.32,127.2,127.28,20653
20120901|2012-08-06 09:00,6,127.28,127.33,127.26,127.3,14797
20120901|2012-08-06 09:30,6,127.3,127.36,127.25,127.25,14957
20120901|2012-08-06 10:00,6,127.25,127.32,127.24,127.25,14437
20120901|2012-08-06 10:30,6,127.25,127.31,127.25,127.31,5802
20120901|2012-08-06 11:00,6,127.3,127.34,127.3,127.33,3042
20120901|2012-08-06 11:30,6,127.33,127.34,127.29,127.31,2485
20120901|2012-08-06 12:00,6,127.31,127.32,127.3,127.3,375
20120901|2012-08-06 12:30,6,127.31,127.34,127.3,127.34,202
20120901|2012-08-06 13:00,6,127.33,127.33,127.32,127.32,94
20120901|2012-08-06 13:30,6,127.31,127.31,127.28,127.29,265
20120901|2012-08-06 14:00,6,127.28,127.29,127.27,127.27,132
20120901|2012-08-06 14:30,6,127.28,127.32,127.27,127.32,521
20120901|2012-08-06 15:00,6,127.32,127.32,127.29,127.29,28
20120901|2012-08-07 01:00,7,127.25,127.35,127.25,127.3,6897
20120901|2012-08-07 01:30,7,127.31,127.36,127.27,127.33,4632
20120901|2012-08-07 02:00,7,127.33,127.35,127.19,127.19,21574
20120901|2012-08-07 02:30,7,127.2,127.22,127.12,127.16,21866
20120901|2012-08-07 03:00,7,127.16,127.25,127.16,127.22,15435
20120901|2012-08-07 03:30,7,127.21,127.31,127.19,127.23,15589
20120901|2012-08-07 04:00,7,127.24,127.27,127.2,127.25,14940
20120901|2012-08-07 04:30,7,127.24,127.3,127.24,127.27,8996
20120901|2012-08-07 05:00,7,127.27,127.29,127.18,127.2,9798
20120901|2012-08-07 05:30,7,127.2,127.21,127.14,127.15,11351
20120901|2012-08-07 06:00,7,127.16,127.17,127.06,127.07,15072
20120901|2012-08-07 06:30,7,127.08,127.11,126.97,127.01,27902
20120901|2012-08-07 07:00,7,127.02,127.06,126.96,126.96,29198
20120901|2012-08-07 07:30,7,126.97,127.01,126.95,127.01,15191
20120901|2012-08-07 08:00,7,127,127.01,126.95,126.97,25096
20120901|2012-08-07 08:30,7,126.96,127.03,126.95,126.96,18235
20120901|2012-08-07 09:00,7,126.95,126.99,126.94,126.95,9212
20120901|2012-08-07 09:30,7,126.95,126.99,126.92,126.97,21696
20120901|2012-08-07 10:00,7,126.96,127,126.93,126.96,13436
20120901|2012-08-07 10:30,7,126.95,126.96,126.9,126.92,6933
20120901|2012-08-07 11:00,7,126.91,126.96,126.89,126.95,4943
20120901|2012-08-07 11:30,7,126.96,126.97,126.94,126.96,1503
20120901|2012-08-07 12:00,7,126.95,126.96,126.91,126.93,1590
20120901|2012-08-07 12:30,7,126.93,126.93,126.92,126.93,416
20120901|2012-08-07 13:00,7,126.93,126.94,126.93,126.94,287
20120901|2012-08-07 13:30,7,126.94,126.94,126.92,126.94,160
20120901|2012-08-07 14:00,7,126.94,126.96,126.94,126.95,209
20120901|2012-08-07 14:30,7,126.96,126.98,126.95,126.98,507
20120901|2012-08-07 15:00,7,126.98,126.98,126.98,126.98,3
20120901|2012-08-08 01:00,8,126.99,127.05,126.97,127.01,6758
20120901|2012-08-08 01:30,8,127.01,127.09,127.01,127.09,6271
20120901|2012-08-08 02:00,8,127.09,127.11,127.01,127.1,21869
20120901|2012-08-08 02:30,8,127.1,127.11,127.07,127.1,10834
20120901|2012-08-08 03:00,8,127.11,127.11,127.04,127.09,10082
20120901|2012-08-08 03:30,8,127.08,127.14,127.04,127.13,17058
20120901|2012-08-08 04:00,8,127.12,127.22,127.11,127.2,23924
20120901|2012-08-08 04:30,8,127.2,127.32,127.18,127.26,32995
20120901|2012-08-08 05:00,8,127.25,127.27,127.17,127.18,16285
20120901|2012-08-08 05:30,8,127.18,127.25,127.16,127.24,10368
20120901|2012-08-08 06:00,8,127.24,127.26,127.2,127.21,9678
20120901|2012-08-08 06:30,8,127.21,127.25,127.17,127.25,10274
20120901|2012-08-08 07:00,8,127.25,127.27,127.23,127.25,8031
20120901|2012-08-08 07:30,8,127.25,127.28,127.21,127.28,20309
20120901|2012-08-08 08:00,8,127.28,127.29,127.22,127.24,14398
20120901|2012-08-08 08:30,8,127.24,127.29,127.22,127.28,14646
20120901|2012-08-08 09:00,8,127.27,127.34,127.27,127.29,14047
20120901|2012-08-08 09:30,8,127.29,127.29,127.17,127.17,19589
20120901|2012-08-08 10:00,8,127.18,127.2,127.13,127.18,18304
20120901|2012-08-08 10:30,8,127.19,127.26,127.17,127.25,5449
20120901|2012-08-08 11:00,8,127.26,127.27,127.22,127.24,2403
20120901|2012-08-08 11:30,8,127.23,127.26,127.23,127.24,1493
20120901|2012-08-08 12:00,8,127.24,127.24,127.11,127.16,5168
20120901|2012-08-08 12:30,8,127.16,127.23,127.15,127.23,844
20120901|2012-08-08 13:00,8,127.23,127.26,127.23,127.25,1060
20120901|2012-08-08 13:30,8,127.24,127.25,127.24,127.25,672
20120901|2012-08-08 14:00,8,127.24,127.24,127.22,127.22,499
20120901|2012-08-08 14:30,8,127.21,127.21,127.17,127.18,456
20120901|2012-08-08 15:00,8,127.19,127.19,127.19,127.19,6
20120901|2012-08-09 01:00,9,127.19,127.19,127.04,127.12,9691
20120901|2012-08-09 01:30,9,127.11,127.11,127.05,127.11,3593
20120901|2012-08-09 02:00,9,127.11,127.17,127.09,127.15,14340
20120901|2012-08-09 02:30,9,127.14,127.18,127.1,127.14,13322
20120901|2012-08-09 03:00,9,127.13,127.2,127.09,127.18,11416
20120901|2012-08-09 03:30,9,127.19,127.23,127.17,127.18,13501
20120901|2012-08-09 04:00,9,127.18,127.2,127.1,127.12,16803
20120901|2012-08-09 04:30,9,127.11,127.16,127.11,127.13,16981
20120901|2012-08-09 05:00,9,127.12,127.22,127.11,127.2,13937
20120901|2012-08-09 05:30,9,127.2,127.27,127.2,127.27,11908
20120901|2012-08-09 06:00,9,127.26,127.35,127.22,127.33,12232
20120901|2012-08-09 06:30,9,127.33,127.39,127.32,127.33,20305
20120901|2012-08-09 07:00,9,127.33,127.36,127.28,127.31,14645
20120901|2012-08-09 07:30,9,127.3,127.34,127.27,127.29,12092
20120901|2012-08-09 08:00,9,127.3,127.32,127.22,127.25,26946
20120901|2012-08-09 08:30,9,127.24,127.26,127.17,127.19,17134
20120901|2012-08-09 09:00,9,127.18,127.22,127.15,127.16,16390
20120901|2012-08-09 09:30,9,127.15,127.22,127.14,127.18,11876
20120901|2012-08-09 10:00,9,127.17,127.22,127.14,127.21,13661
20120901|2012-08-09 10:30,9,127.22,127.29,127.2,127.27,6858
20120901|2012-08-09 11:00,9,127.26,127.27,127.23,127.24,2640
20120901|2012-08-09 11:30,9,127.25,127.25,127.21,127.22,1170
20120901|2012-08-09 12:00,9,127.23,127.34,127.2,127.34,2243
20120901|2012-08-09 12:30,9,127.34,127.38,127.32,127.35,711
20120901|2012-08-09 13:00,9,127.35,127.35,127.33,127.34,235
20120901|2012-08-09 13:30,9,127.33,127.33,127.32,127.33,255
20120901|2012-08-09 14:00,9,127.33,127.33,127.29,127.29,214
20120901|2012-08-09 14:30,9,127.29,127.3,127.28,127.28,295
20120901|2012-08-09 15:00,9,127.28,127.28,127.28,127.28,0
20120901|2012-08-10 01:00,10,127.37,127.4,127.31,127.32,6564
20120901|2012-08-10 01:30,10,127.32,127.44,127.31,127.43,7516
20120901|2012-08-10 02:00,10,127.42,127.45,127.35,127.43,18532
20120901|2012-08-10 02:30,10,127.43,127.43,127.37,127.41,16854
20120901|2012-08-10 03:00,10,127.41,127.42,127.36,127.41,9450
20120901|2012-08-10 03:30,10,127.41,127.44,127.39,127.4,9937
20120901|2012-08-10 04:00,10,127.4,127.44,127.37,127.44,12981
20120901|2012-08-10 04:30,10,127.44,127.54,127.44,127.48,24999
20120901|2012-08-10 05:00,10,127.49,127.53,127.48,127.5,8753
20120901|2012-08-10 05:30,10,127.51,127.56,127.51,127.53,10392
20120901|2012-08-10 06:00,10,127.54,127.55,127.47,127.49,10010
20120901|2012-08-10 06:30,10,127.5,127.54,127.49,127.5,4884
20120901|2012-08-10 07:00,10,127.5,127.53,127.46,127.49,9544
20120901|2012-08-10 07:30,10,127.5,127.54,127.47,127.48,8467
20120901|2012-08-10 08:00,10,127.49,127.62,127.48,127.61,13870
20120901|2012-08-10 08:30,10,127.61,127.64,127.58,127.58,19879
20120901|2012-08-10 09:00,10,127.59,127.61,127.56,127.59,10327
20120901|2012-08-10 09:30,10,127.58,127.6,127.54,127.59,8277
20120901|2012-08-10 10:00,10,127.58,127.6,127.55,127.56,7541
20120901|2012-08-10 10:30,10,127.56,127.57,127.54,127.56,3023
20120901|2012-08-10 11:00,10,127.57,127.58,127.55,127.57,3240
20120901|2012-08-10 11:30,10,127.57,127.58,127.55,127.56,2052
20120901|2012-08-10 12:00,10,127.57,127.57,127.56,127.56,235
20120901|2012-08-10 12:30,10,127.56,127.56,127.53,127.55,1210
20120901|2012-08-10 13:00,10,127.55,127.56,127.55,127.56,434
20120901|2012-08-10 13:30,10,127.56,127.57,127.56,127.57,230
20120901|2012-08-10 14:00,10,127.56,127.58,127.55,127.56,409
20120901|2012-08-10 14:30,10,127.56,127.57,127.55,127.55,509
20120901|2012-08-10 15:00,10,127.53,127.53,127.53,127.53,5
20120901|2012-08-13 01:00,13,127.56,127.63,127.54,127.59,5119
20120901|2012-08-13 01:30,13,127.59,127.64,127.59,127.6,4707
20120901|2012-08-13 02:00,13,127.6,127.63,127.53,127.58,12535
20120901|2012-08-13 02:30,13,127.58,127.62,127.57,127.59,6806
20120901|2012-08-13 03:00,13,127.6,127.63,127.55,127.58,8546
20120901|2012-08-13 03:30,13,127.58,127.59,127.5,127.5,18129
20120901|2012-08-13 04:00,13,127.5,127.5,127.28,127.29,31874
20120901|2012-08-13 04:30,13,127.29,127.36,127.28,127.35,14862
20120901|2012-08-13 05:00,13,127.35,127.36,127.27,127.29,14133
20120901|2012-08-13 05:30,13,127.29,127.33,127.27,127.28,7460
20120901|2012-08-13 06:00,13,127.28,127.31,127.24,127.3,13716
20120901|2012-08-13 06:30,13,127.29,127.31,127.21,127.22,10395
20120901|2012-08-13 07:00,13,127.22,127.26,127.2,127.25,9970
20120901|2012-08-13 07:30,13,127.25,127.25,127.21,127.25,8049
20120901|2012-08-13 08:00,13,127.24,127.28,127.23,127.26,10320
20120901|2012-08-13 08:30,13,127.25,127.29,127.23,127.27,14142
20120901|2012-08-13 09:00,13,127.27,127.37,127.26,127.34,9748
20120901|2012-08-13 09:30,13,127.34,127.36,127.31,127.35,6825
20120901|2012-08-13 10:00,13,127.34,127.43,127.34,127.4,15897
20120901|2012-08-13 10:30,13,127.41,127.43,127.37,127.38,3896
20120901|2012-08-13 11:00,13,127.38,127.39,127.37,127.39,1380
20120901|2012-08-13 11:30,13,127.38,127.4,127.37,127.37,1936
20120901|2012-08-13 12:00,13,127.38,127.39,127.37,127.38,547
20120901|2012-08-13 12:30,13,127.39,127.41,127.39,127.39,375
20120901|2012-08-13 13:00,13,127.39,127.39,127.37,127.37,60
20120901|2012-08-13 13:30,13,127.37,127.37,127.34,127.35,402
20120901|2012-08-13 14:00,13,127.35,127.35,127.33,127.35,265
20120901|2012-08-13 14:30,13,127.35,127.36,127.34,127.36,681
20120901|2012-08-13 15:00,13,127.36,127.36,127.34,127.34,33
20120901|2012-08-14 01:00,14,127.34,127.34,127.2,127.25,9131
20120901|2012-08-14 01:30,14,127.25,127.32,127.21,127.3,12476
20120901|2012-08-14 02:00,14,127.3,127.31,127.21,127.24,11795
20120901|2012-08-14 02:30,14,127.24,127.28,127.22,127.26,11297
20120901|2012-08-14 03:00,14,127.25,127.28,127.22,127.23,11713
20120901|2012-08-14 03:30,14,127.23,127.29,127.21,127.27,10113
20120901|2012-08-14 04:00,14,127.27,127.32,127.27,127.27,12664
20120901|2012-08-14 04:30,14,127.27,127.37,127.27,127.35,15150
20120901|2012-08-14 05:00,14,127.35,127.39,127.34,127.34,9454
20120901|2012-08-14 05:30,14,127.33,127.38,127.31,127.37,6739
20120901|2012-08-14 06:00,14,127.37,127.4,127.34,127.35,4400
20120901|2012-08-14 06:30,14,127.35,127.37,127.26,127.27,21811
20120901|2012-08-14 07:00,14,127.27,127.31,127.23,127.28,16127
20120901|2012-08-14 07:30,14,127.27,127.27,127.13,127.16,25357
20120901|2012-08-14 08:00,14,127.15,127.16,127.03,127.12,27416
20120901|2012-08-14 08:30,14,127.12,127.13,127.07,127.11,12850
20120901|2012-08-14 09:00,14,127.11,127.12,127.07,127.11,13174
20120901|2012-08-14 09:30,14,127.11,127.15,127.1,127.1,11756
20120901|2012-08-14 10:00,14,127.1,127.12,127.08,127.1,5750
20120901|2012-08-14 10:30,14,127.1,127.1,127.07,127.08,2737
20120901|2012-08-14 11:00,14,127.09,127.1,127.07,127.09,1123
20120901|2012-08-14 11:30,14,127.08,127.14,127.08,127.14,1852
20120901|2012-08-14 12:00,14,127.14,127.16,127.13,127.15,309
20120901|2012-08-14 12:30,14,127.16,127.16,127.11,127.11,906
20120901|2012-08-14 13:00,14,127.1,127.1,127.08,127.09,600
20120901|2012-08-14 13:30,14,127.08,127.1,127.08,127.08,418
20120901|2012-08-14 14:00,14,127.09,127.11,127.07,127.08,327
20120901|2012-08-14 14:30,14,127.09,127.1,127.08,127.08,335
20120901|2012-08-14 15:00,14,127.11,127.11,127.11,127.11,15
20120901|2012-08-15 01:00,15,127.08,127.11,126.95,126.98,10662
20120901|2012-08-15 01:30,15,126.98,126.99,126.88,126.96,14389
20120901|2012-08-15 02:00,15,126.95,127.01,126.93,126.97,16866
20120901|2012-08-15 02:30,15,126.96,127.02,126.96,126.98,15775
20120901|2012-08-15 03:00,15,126.98,127,126.86,126.88,21116
20120901|2012-08-15 03:30,15,126.88,126.93,126.83,126.89,21825
20120901|2012-08-15 04:00,15,126.89,126.9,126.87,126.89,10634
20120901|2012-08-15 04:30,15,126.88,126.91,126.88,126.9,11149
20120901|2012-08-15 05:00,15,126.91,126.96,126.88,126.91,12709
20120901|2012-08-15 05:30,15,126.92,126.93,126.89,126.9,5761
20120901|2012-08-15 06:00,15,126.91,126.92,126.86,126.9,10234
20120901|2012-08-15 06:30,15,126.91,126.94,126.9,126.92,13945
20120901|2012-08-15 07:00,15,126.92,126.94,126.8,126.82,22028
20120901|2012-08-15 07:30,15,126.83,126.91,126.83,126.88,13320
20120901|2012-08-15 08:00,15,126.89,126.89,126.8,126.85,9334
20120901|2012-08-15 08:30,15,126.85,126.86,126.71,126.71,27992
20120901|2012-08-15 09:00,15,126.71,126.73,126.63,126.71,30558
20120901|2012-08-15 09:30,15,126.7,126.72,126.64,126.66,17848
20120901|2012-08-15 10:00,15,126.66,126.7,126.62,126.69,13715
20120901|2012-08-15 10:30,15,126.69,126.7,126.65,126.65,7425
20120901|2012-08-15 11:00,15,126.66,126.71,126.64,126.68,3740
20120901|2012-08-15 11:30,15,126.69,126.7,126.66,126.67,4150
20120901|2012-08-15 12:00,15,126.67,126.7,126.66,126.69,693
20120901|2012-08-15 12:30,15,126.69,126.7,126.69,126.69,164
20120901|2012-08-15 13:00,15,126.69,126.69,126.67,126.67,72
20120901|2012-08-15 13:30,15,126.68,126.68,126.65,126.66,633
20120901|2012-08-15 14:00,15,126.67,126.69,126.67,126.69,144
20120901|2012-08-15 14:30,15,126.7,126.71,126.68,126.69,470
20120901|2012-08-15 15:00,15,126.68,126.68,126.68,126.68,16
20120901|2012-08-16 01:00,16,126.54,126.59,126.48,126.58,13573
20120901|2012-08-16 01:30,16,126.58,126.67,126.58,126.63,7932
20120901|2012-08-16 02:00,16,126.64,126.69,126.62,126.67,18501
20120901|2012-08-16 02:30,16,126.67,126.67,126.62,126.67,14610
20120901|2012-08-16 03:00,16,126.67,126.76,126.66,126.72,23787
20120901|2012-08-16 03:30,16,126.72,126.77,126.69,126.73,16717
20120901|2012-08-16 04:00,16,126.73,126.75,126.68,126.74,16834
20120901|2012-08-16 04:30,16,126.74,126.84,126.73,126.82,19072
20120901|2012-08-16 05:00,16,126.83,126.84,126.79,126.82,14373
20120901|2012-08-16 05:30,16,126.82,126.86,126.77,126.79,12475
20120901|2012-08-16 06:00,16,126.78,126.83,126.76,126.82,9210
20120901|2012-08-16 06:30,16,126.82,126.88,126.82,126.83,13832
20120901|2012-08-16 07:00,16,126.83,126.85,126.79,126.81,15062
20120901|2012-08-16 07:30,16,126.81,126.89,126.8,126.85,16782
20120901|2012-08-16 08:00,16,126.85,126.87,126.82,126.82,10627
20120901|2012-08-16 08:30,16,126.83,126.85,126.79,126.85,9724
20120901|2012-08-16 09:00,16,126.85,126.94,126.85,126.86,17601
20120901|2012-08-16 09:30,16,126.86,126.87,126.78,126.85,20169
20120901|2012-08-16 10:00,16,126.86,126.89,126.8,126.86,15903
20120901|2012-08-16 10:30,16,126.85,126.89,126.83,126.88,4945
20120901|2012-08-16 11:00,16,126.88,126.89,126.84,126.85,4560
20120901|2012-08-16 11:30,16,126.85,126.86,126.83,126.84,1830
20120901|2012-08-16 12:00,16,126.84,126.84,126.81,126.81,590
20120901|2012-08-16 12:30,16,126.81,126.81,126.77,126.78,594
20120901|2012-08-16 13:00,16,126.79,126.84,126.79,126.84,156
20120901|2012-08-16 13:30,16,126.83,126.84,126.79,126.84,500
20120901|2012-08-16 14:00,16,126.84,126.84,126.82,126.82,371
20120901|2012-08-16 14:30,16,126.83,126.85,126.83,126.83,304
20120901|2012-08-16 15:00,16,126.83,126.83,126.83,126.83,23
20120901|2012-08-16 16:30,16,126.83,126.83,126.83,126.83,23
20120901|2012-08-17 01:00,17,126.84,126.92,126.78,126.89,8393
20120901|2012-08-17 01:30,17,126.89,126.9,126.82,126.83,5529
20120901|2012-08-17 02:00,17,126.83,126.9,126.79,126.84,14858
20120901|2012-08-17 02:30,17,126.84,126.89,126.83,126.89,8191
20120901|2012-08-17 03:00,17,126.89,126.89,126.82,126.84,8985
20120901|2012-08-17 03:30,17,126.83,126.86,126.76,126.79,10343
20120901|2012-08-17 04:00,17,126.79,126.81,126.77,126.8,10142
20120901|2012-08-17 04:30,17,126.8,126.84,126.79,126.82,7537
20120901|2012-08-17 05:00,17,126.82,126.85,126.81,126.83,5579
20120901|2012-08-17 05:30,17,126.84,126.93,126.83,126.92,8430
20120901|2012-08-17 06:00,17,126.91,126.94,126.89,126.91,11627
20120901|2012-08-17 06:30,17,126.92,127.05,126.9,127.02,29354
20120901|2012-08-17 07:00,17,127.02,127.07,126.99,126.99,20879
20120901|2012-08-17 07:30,17,126.99,127.01,126.96,126.97,13897
20120901|2012-08-17 08:00,17,126.96,127,126.95,126.98,12310
20120901|2012-08-17 08:30,17,126.98,127.02,126.98,126.99,6329
20120901|2012-08-17 09:00,17,126.98,127.05,126.97,127.04,12609
20120901|2012-08-17 09:30,17,127.04,127.07,127,127.07,7534
20120901|2012-08-17 10:00,17,127.07,127.14,127.05,127.13,13488
20120901|2012-08-17 10:30,17,127.13,127.13,127.07,127.07,4850
20120901|2012-08-17 11:00,17,127.07,127.1,127.07,127.1,4372
20120901|2012-08-17 11:30,17,127.11,127.12,127.08,127.08,2059
20120901|2012-08-17 12:00,17,127.08,127.08,127.04,127.05,1113
20120901|2012-08-17 12:30,17,127.06,127.06,127.06,127.06,14
20120901|2012-08-17 13:00,17,127.05,127.07,127.04,127.06,345
20120901|2012-08-17 13:30,17,127.06,127.07,127.05,127.05,659
20120901|2012-08-17 14:00,17,127.05,127.07,127.05,127.07,97
20120901|2012-08-17 14:30,17,127.06,127.07,127.05,127.05,408
20120901|2012-08-17 15:00,17,127.05,127.05,127.05,127.05,15
20120901|2012-08-20 01:00,20,126.98,126.98,126.9,126.93,9601
20120901|2012-08-20 01:30,20,126.93,126.93,126.76,126.78,12654
20120901|2012-08-20 02:00,20,126.78,126.8,126.66,126.77,32811
20120901|2012-08-20 02:30,20,126.78,126.84,126.75,126.76,18225
20120901|2012-08-20 03:00,20,126.76,126.81,126.73,126.79,11199
20120901|2012-08-20 03:30,20,126.8,126.82,126.77,126.82,11337
20120901|2012-08-20 04:00,20,126.81,126.82,126.7,126.71,14052
20120901|2012-08-20 04:30,20,126.71,126.78,126.69,126.7,20696
20120901|2012-08-20 05:00,20,126.69,126.78,126.69,126.69,18399
20120901|2012-08-20 05:30,20,126.69,126.75,126.69,126.73,10731
20120901|2012-08-20 06:00,20,126.74,126.84,126.73,126.83,16406
20120901|2012-08-20 06:30,20,126.84,126.84,126.76,126.77,11132
20120901|2012-08-20 07:00,20,126.77,126.88,126.77,126.87,10203
20120901|2012-08-20 07:30,20,126.88,126.91,126.86,126.87,10937
20120901|2012-08-20 08:00,20,126.87,126.91,126.84,126.85,15112
20120901|2012-08-20 08:30,20,126.85,126.93,126.85,126.92,15036
20120901|2012-08-20 09:00,20,126.93,127.05,126.92,127.02,17121
20120901|2012-08-20 09:30,20,127.03,127.04,126.99,127.02,12894
20120901|2012-08-20 10:00,20,127.03,127.04,126.97,126.98,6437
20120901|2012-08-20 10:30,20,126.98,126.99,126.96,126.98,2407
20120901|2012-08-20 11:00,20,126.97,126.99,126.97,126.98,2211
20120901|2012-08-20 11:30,20,126.98,127.01,126.96,126.97,2017
20120901|2012-08-20 12:00,20,126.97,126.98,126.97,126.98,571
20120901|2012-08-20 12:30,20,126.98,127,126.98,126.98,164
20120901|2012-08-20 13:00,20,126.97,126.98,126.97,126.98,10
20120901|2012-08-20 13:30,20,126.97,126.99,126.97,126.99,214
20120901|2012-08-20 14:00,20,126.99,126.99,126.96,126.96,444
20120901|2012-08-20 14:30,20,126.95,126.99,126.95,126.97,890
20120901|2012-08-20 15:00,20,126.95,126.95,126.95,126.95,16
20120901|2012-08-20 16:00,20,126.95,126.95,126.95,126.95,32
20120901|2012-08-21 01:00,21,126.99,127.01,126.89,126.91,7037
20120901|2012-08-21 01:30,21,126.91,126.91,126.85,126.9,5094
20120901|2012-08-21 02:00,21,126.89,126.97,126.86,126.86,15901
20120901|2012-08-21 02:30,21,126.85,126.91,126.85,126.9,7605
20120901|2012-08-21 03:00,21,126.91,126.91,126.81,126.83,12880
20120901|2012-08-21 03:30,21,126.83,126.89,126.82,126.86,12070
20120901|2012-08-21 04:00,21,126.86,126.89,126.84,126.88,8166
20120901|2012-08-21 04:30,21,126.89,126.9,126.85,126.9,8472
20120901|2012-08-21 05:00,21,126.9,126.9,126.81,126.82,8591
20120901|2012-08-21 05:30,21,126.82,126.82,126.75,126.76,12638
20120901|2012-08-21 06:00,21,126.75,126.8,126.73,126.8,16996
20120901|2012-08-21 06:30,21,126.8,126.82,126.74,126.75,13467
20120901|2012-08-21 07:00,21,126.75,126.8,126.74,126.8,10085
20120901|2012-08-21 07:30,21,126.8,126.8,126.77,126.78,12399
20120901|2012-08-21 08:00,21,126.78,126.84,126.77,126.83,7791
20120901|2012-08-21 08:30,21,126.83,126.84,126.77,126.8,12879
20120901|2012-08-21 09:00,21,126.81,126.81,126.76,126.78,9172
20120901|2012-08-21 09:30,21,126.77,126.79,126.76,126.77,8404
20120901|2012-08-21 10:00,21,126.77,126.78,126.64,126.69,30294
20120901|2012-08-21 10:30,21,126.69,126.74,126.68,126.72,7596
20120901|2012-08-21 11:00,21,126.71,126.74,126.71,126.73,3788
20120901|2012-08-21 11:30,21,126.73,126.78,126.72,126.76,3228
20120901|2012-08-21 12:00,21,126.77,126.77,126.76,126.76,500
20120901|2012-08-21 12:30,21,126.77,126.81,126.77,126.8,387
20120901|2012-08-21 13:00,21,126.8,126.82,126.78,126.81,545
20120901|2012-08-21 13:30,21,126.81,126.86,126.81,126.84,2089
20120901|2012-08-21 14:00,21,126.85,126.87,126.85,126.86,400
20120901|2012-08-21 14:30,21,126.86,126.87,126.84,126.86,426
20120901|2012-08-21 15:00,21,126.86,126.86,126.86,126.86,18
20120901|2012-08-22 01:00,22,126.92,127,126.89,126.91,11341
20120901|2012-08-22 01:30,22,126.92,126.93,126.88,126.89,6173
20120901|2012-08-22 02:00,22,126.9,126.97,126.88,126.95,17099
20120901|2012-08-22 02:30,22,126.95,126.98,126.91,126.93,17661
20120901|2012-08-22 03:00,22,126.93,126.94,126.84,126.87,16899
20120901|2012-08-22 03:30,22,126.87,126.87,126.78,126.81,17804
20120901|2012-08-22 04:00,22,126.81,126.92,126.81,126.88,17290
20120901|2012-08-22 04:30,22,126.89,126.95,126.87,126.94,14623
20120901|2012-08-22 05:00,22,126.94,126.96,126.88,126.9,10318
20120901|2012-08-22 05:30,22,126.89,126.98,126.89,126.97,10451
20120901|2012-08-22 06:00,22,126.97,127.01,126.97,127.01,15063
20120901|2012-08-22 06:30,22,127.01,127.02,126.96,126.96,14039
20120901|2012-08-22 07:00,22,126.95,126.99,126.94,126.97,12164
20120901|2012-08-22 07:30,22,126.97,127.12,126.97,127.09,32801
20120901|2012-08-22 08:00,22,127.1,127.21,127.08,127.15,25062
20120901|2012-08-22 08:30,22,127.15,127.18,127.1,127.14,16451
20120901|2012-08-22 09:00,22,127.14,127.17,127.13,127.14,12617
20120901|2012-08-22 09:30,22,127.13,127.14,127.1,127.11,15007
20120901|2012-08-22 10:00,22,127.12,127.17,127.1,127.14,16826
20120901|2012-08-22 10:30,22,127.13,127.16,127.12,127.12,6797
20120901|2012-08-22 11:00,22,127.12,127.14,127.11,127.12,4223
20120901|2012-08-22 11:30,22,127.11,127.14,127.1,127.12,1656
20120901|2012-08-22 12:00,22,127.12,127.12,127.09,127.1,1376
20120901|2012-08-22 12:30,22,127.1,127.12,127.1,127.12,890
20120901|2012-08-22 13:00,22,127.12,127.21,127.1,127.2,2825
20120901|2012-08-22 13:30,22,127.21,127.21,127.17,127.18,874
20120901|2012-08-22 14:00,22,127.18,127.24,127.18,127.21,3298
20120901|2012-08-22 14:30,22,127.21,127.26,127.19,127.22,1163
20120901|2012-08-22 15:00,22,127.23,127.23,127.23,127.23,29
20120901|2012-08-23 01:00,23,127.26,127.39,127.22,127.33,26387
20120901|2012-08-23 01:30,23,127.33,127.37,127.3,127.32,12814
20120901|2012-08-23 02:00,23,127.33,127.33,127.2,127.24,23246
20120901|2012-08-23 02:30,23,127.24,127.31,127.22,127.31,14935
20120901|2012-08-23 03:00,23,127.31,127.41,127.29,127.36,28318
20120901|2012-08-23 03:30,23,127.36,127.37,127.33,127.36,15608
20120901|2012-08-23 04:00,23,127.35,127.37,127.31,127.32,12522
20120901|2012-08-23 04:30,23,127.32,127.32,127.29,127.3,11058
20120901|2012-08-23 05:00,23,127.31,127.33,127.29,127.3,8180
20120901|2012-08-23 05:30,23,127.29,127.33,127.29,127.3,10599
20120901|2012-08-23 06:00,23,127.3,127.32,127.28,127.3,8801
20120901|2012-08-23 06:30,23,127.3,127.32,127.29,127.32,8511
20120901|2012-08-23 07:00,23,127.31,127.33,127.29,127.3,9111
20120901|2012-08-23 07:30,23,127.31,127.38,127.29,127.37,18489
20120901|2012-08-23 08:00,23,127.38,127.41,127.36,127.38,20342
20120901|2012-08-23 08:30,23,127.38,127.5,127.38,127.47,19603
20120901|2012-08-23 09:00,23,127.48,127.57,127.44,127.51,29304
20120901|2012-08-23 09:30,23,127.52,127.54,127.41,127.43,23206
20120901|2012-08-23 10:00,23,127.42,127.5,127.42,127.48,19241
20120901|2012-08-23 10:30,23,127.48,127.52,127.46,127.46,6174
20120901|2012-08-23 11:00,23,127.46,127.49,127.46,127.48,4111
20120901|2012-08-23 11:30,23,127.48,127.48,127.45,127.47,2637
20120901|2012-08-23 12:00,23,127.47,127.49,127.46,127.49,1566
20120901|2012-08-23 12:30,23,127.5,127.51,127.48,127.49,555
20120901|2012-08-23 13:00,23,127.5,127.5,127.48,127.48,159
20120901|2012-08-23 13:30,23,127.48,127.49,127.48,127.48,194
20120901|2012-08-23 14:00,23,127.48,127.48,127.46,127.48,128
20120901|2012-08-23 14:30,23,127.47,127.5,127.46,127.49,368
20120901|2012-08-23 15:00,23,127.49,127.49,127.49,127.49,6
20120901|2012-08-24 01:00,24,127.51,127.52,127.45,127.5,7866
20120901|2012-08-24 01:30,24,127.5,127.56,127.49,127.53,4933
20120901|2012-08-24 02:00,24,127.53,127.63,127.52,127.59,25169
20120901|2012-08-24 02:30,24,127.59,127.62,127.57,127.6,14351
20120901|2012-08-24 03:00,24,127.59,127.6,127.53,127.54,12501
20120901|2012-08-24 03:30,24,127.54,127.6,127.54,127.57,13441
20120901|2012-08-24 04:00,24,127.56,127.6,127.55,127.59,7611
20120901|2012-08-24 04:30,24,127.58,127.65,127.57,127.64,14067
20120901|2012-08-24 05:00,24,127.64,127.68,127.6,127.64,13039
20120901|2012-08-24 05:30,24,127.65,127.67,127.63,127.65,7015
20120901|2012-08-24 06:00,24,127.64,127.69,127.61,127.69,10962
20120901|2012-08-24 06:30,24,127.68,127.7,127.62,127.62,10079
20120901|2012-08-24 07:00,24,127.63,127.67,127.57,127.59,11787
20120901|2012-08-24 07:30,24,127.59,127.72,127.58,127.7,14868
20120901|2012-08-24 08:00,24,127.7,127.71,127.62,127.67,10730
20120901|2012-08-24 08:30,24,127.66,127.68,127.64,127.67,8477
20120901|2012-08-24 09:00,24,127.67,127.68,127.64,127.67,7418
20120901|2012-08-24 09:30,24,127.66,127.66,127.62,127.63,7676
20120901|2012-08-24 10:00,24,127.64,127.66,127.46,127.47,30968
20120901|2012-08-24 10:30,24,127.47,127.54,127.45,127.54,9316
20120901|2012-08-24 11:00,24,127.54,127.57,127.5,127.51,9592
20120901|2012-08-24 11:30,24,127.52,127.59,127.51,127.59,3781
20120901|2012-08-24 12:00,24,127.59,127.6,127.58,127.58,677
20120901|2012-08-24 12:30,24,127.57,127.57,127.52,127.55,673
20120901|2012-08-24 13:00,24,127.55,127.58,127.54,127.58,223
20120901|2012-08-24 13:30,24,127.59,127.61,127.58,127.58,863
20120901|2012-08-24 14:00,24,127.59,127.59,127.57,127.57,919
20120901|2012-08-24 14:30,24,127.56,127.58,127.56,127.56,816
20120901|2012-08-24 15:00,24,127.56,127.56,127.56,127.56,1
20120901|2012-08-27 01:00,27,127.62,127.65,127.58,127.63,5374
20120901|2012-08-27 01:30,27,127.63,127.66,127.62,127.62,1967
20120901|2012-08-27 02:00,27,127.63,127.65,127.5,127.58,11310
20120901|2012-08-27 02:30,27,127.58,127.62,127.53,127.55,7441
20120901|2012-08-27 03:00,27,127.54,127.55,127.5,127.51,6286
20120901|2012-08-27 03:30,27,127.51,127.55,127.51,127.53,6213
20120901|2012-08-27 04:00,27,127.53,127.56,127.51,127.52,3363
20120901|2012-08-27 04:30,27,127.52,127.53,127.51,127.52,2850
20120901|2012-08-27 05:00,27,127.53,127.53,127.44,127.47,9906
20120901|2012-08-27 05:30,27,127.48,127.49,127.45,127.47,4238
20120901|2012-08-27 06:00,27,127.47,127.49,127.45,127.45,3129
20120901|2012-08-27 06:30,27,127.45,127.49,127.44,127.46,10074
20120901|2012-08-27 07:00,27,127.47,127.48,127.43,127.47,5135
20120901|2012-08-27 07:30,27,127.47,127.55,127.47,127.54,4529
20120901|2012-08-27 08:00,27,127.54,127.55,127.51,127.52,3388
20120901|2012-08-27 08:30,27,127.52,127.56,127.49,127.55,6207
20120901|2012-08-27 09:00,27,127.56,127.57,127.49,127.5,4993
20120901|2012-08-27 09:30,27,127.5,127.55,127.48,127.54,3594
20120901|2012-08-27 10:00,27,127.54,127.56,127.5,127.51,4339
20120901|2012-08-27 10:30,27,127.5,127.53,127.5,127.53,977
20120901|2012-08-27 11:00,27,127.52,127.53,127.5,127.51,1003
20120901|2012-08-27 11:30,27,127.52,127.54,127.51,127.52,1560
20120901|2012-08-27 12:00,27,127.52,127.53,127.51,127.51,117
20120901|2012-08-27 12:30,27,127.51,127.53,127.51,127.52,131
20120901|2012-08-27 13:00,27,127.53,127.53,127.52,127.53,75
20120901|2012-08-27 13:30,27,127.52,127.52,127.49,127.5,136
20120901|2012-08-27 14:00,27,127.51,127.52,127.5,127.51,102
20120901|2012-08-27 14:30,27,127.52,127.54,127.51,127.52,395
20120901|2012-08-27 15:00,27,127.54,127.54,127.54,127.54,3
20120901|2012-08-28 01:00,28,127.58,127.63,127.54,127.56,9725
20120901|2012-08-28 01:30,28,127.56,127.58,127.56,127.56,4140
20120901|2012-08-28 02:00,28,127.56,127.59,127.52,127.56,18052
20120901|2012-08-28 02:30,28,127.57,127.58,127.5,127.51,13525
20120901|2012-08-28 03:00,28,127.5,127.54,127.48,127.49,16275
20120901|2012-08-28 03:30,28,127.48,127.51,127.41,127.46,26099
20120901|2012-08-28 04:00,28,127.47,127.48,127.41,127.41,17854
20120901|2012-08-28 04:30,28,127.41,127.46,127.4,127.43,14901
20120901|2012-08-28 05:00,28,127.43,127.45,127.39,127.43,10822
20120901|2012-08-28 05:30,28,127.43,127.48,127.43,127.48,5094
20120901|2012-08-28 06:00,28,127.48,127.52,127.47,127.48,14956
20120901|2012-08-28 06:30,28,127.47,127.52,127.47,127.5,11116
20120901|2012-08-28 07:00,28,127.51,127.57,127.5,127.55,14173
20120901|2012-08-28 07:30,28,127.54,127.58,127.53,127.55,8546
20120901|2012-08-28 08:00,28,127.55,127.58,127.49,127.55,14272
20120901|2012-08-28 08:30,28,127.54,127.56,127.47,127.54,21935
20120901|2012-08-28 09:00,28,127.54,127.58,127.52,127.58,13905
20120901|2012-08-28 09:30,28,127.58,127.59,127.55,127.56,13376
20120901|2012-08-28 10:00,28,127.57,127.6,127.55,127.57,6836
20120901|2012-08-28 10:30,28,127.57,127.59,127.55,127.55,3724
20120901|2012-08-28 11:00,28,127.56,127.56,127.51,127.51,4020
20120901|2012-08-28 11:30,28,127.51,127.52,127.49,127.49,2567
20120901|2012-08-28 12:00,28,127.49,127.52,127.49,127.52,309
20120901|2012-08-28 12:30,28,127.52,127.54,127.51,127.52,488
20120901|2012-08-28 13:00,28,127.52,127.53,127.49,127.49,191
20120901|2012-08-28 13:30,28,127.5,127.5,127.49,127.49,94
20120901|2012-08-28 14:00,28,127.49,127.51,127.49,127.5,268
20120901|2012-08-28 14:30,28,127.5,127.5,127.47,127.48,447
20120901|2012-08-28 15:00,28,127.5,127.5,127.5,127.5,6
20120901|2012-08-29 01:00,29,127.51,127.52,127.47,127.49,3135
20120901|2012-08-29 01:30,29,127.49,127.54,127.48,127.52,3251
20120901|2012-08-29 02:00,29,127.52,127.57,127.5,127.55,7531
20120901|2012-08-29 02:30,29,127.55,127.71,127.54,127.68,26144
20120901|2012-08-29 03:00,29,127.68,127.72,127.67,127.68,19286
20120901|2012-08-29 03:30,29,127.67,127.7,127.65,127.7,18818
20120901|2012-08-29 04:00,29,127.69,127.75,127.65,127.66,19369
20120901|2012-08-29 04:30,29,127.66,127.7,127.65,127.69,8507
20120901|2012-08-29 05:00,29,127.69,127.71,127.64,127.66,8015
20120901|2012-08-29 05:30,29,127.66,127.68,127.64,127.65,5564
20120901|2012-08-29 06:00,29,127.65,127.66,127.59,127.63,13832
20120901|2012-08-29 06:30,29,127.63,127.65,127.57,127.59,5384
20120901|2012-08-29 07:00,29,127.58,127.61,127.56,127.6,9472
20120901|2012-08-29 07:30,29,127.6,127.61,127.48,127.53,23228
20120901|2012-08-29 08:00,29,127.53,127.54,127.48,127.52,11592
20120901|2012-08-29 08:30,29,127.53,127.53,127.4,127.45,25526
20120901|2012-08-29 09:00,29,127.44,127.45,127.37,127.39,20577
20120901|2012-08-29 09:30,29,127.39,127.48,127.39,127.47,11452
20120901|2012-08-29 10:00,29,127.48,127.48,127.41,127.42,10278
20120901|2012-08-29 10:30,29,127.41,127.42,127.35,127.37,17772
20120901|2012-08-29 11:00,29,127.37,127.39,127.34,127.39,3680
20120901|2012-08-29 11:30,29,127.39,127.4,127.36,127.38,3183
20120901|2012-08-29 12:00,29,127.37,127.39,127.35,127.37,1566
20120901|2012-08-29 12:30,29,127.38,127.41,127.38,127.39,442
20120901|2012-08-29 13:00,29,127.4,127.4,127.39,127.4,270
20120901|2012-08-29 13:30,29,127.4,127.42,127.4,127.42,203
20120901|2012-08-29 14:00,29,127.42,127.43,127.42,127.43,37
20120901|2012-08-29 14:30,29,127.42,127.45,127.42,127.44,595
20120901|2012-08-29 15:00,29,127.43,127.43,127.43,127.43,3
20120901|2012-08-30 01:00,30,127.44,127.53,127.42,127.52,6978
20120901|2012-08-30 01:30,30,127.52,127.56,127.5,127.55,4744
20120901|2012-08-30 02:00,30,127.55,127.58,127.53,127.55,13670
20120901|2012-08-30 02:30,30,127.54,127.55,127.5,127.53,10368
20120901|2012-08-30 03:00,30,127.54,127.57,127.53,127.54,9708
20120901|2012-08-30 03:30,30,127.54,127.56,127.51,127.52,6938
20120901|2012-08-30 04:00,30,127.52,127.53,127.47,127.52,14615
20120901|2012-08-30 04:30,30,127.53,127.55,127.52,127.54,7992
20120901|2012-08-30 05:00,30,127.54,127.66,127.54,127.63,18782
20120901|2012-08-30 05:30,30,127.64,127.67,127.62,127.64,8033
20120901|2012-08-30 06:00,30,127.64,127.65,127.62,127.64,5995
20120901|2012-08-30 06:30,30,127.65,127.68,127.62,127.68,9838
20120901|2012-08-30 07:00,30,127.68,127.68,127.6,127.61,10496
20120901|2012-08-30 07:30,30,127.61,127.72,127.61,127.72,11459
20120901|2012-08-30 08:00,30,127.72,127.72,127.65,127.69,10847
20120901|2012-08-30 08:30,30,127.69,127.71,127.64,127.69,9408
20120901|2012-08-30 09:00,30,127.69,127.73,127.65,127.72,12157
20120901|2012-08-30 09:30,30,127.73,127.79,127.72,127.76,21456
20120901|2012-08-30 10:00,30,127.77,127.77,127.73,127.75,15160
20120901|2012-08-30 10:30,30,127.75,127.77,127.74,127.76,3734
20120901|2012-08-30 11:00,30,127.76,127.76,127.72,127.73,4637
20120901|2012-08-30 11:30,30,127.73,127.74,127.71,127.72,2617
20120901|2012-08-30 12:00,30,127.72,127.75,127.71,127.75,502
20120901|2012-08-30 12:30,30,127.75,127.76,127.73,127.73,222
20120901|2012-08-30 13:00,30,127.74,127.75,127.74,127.74,128
20120901|2012-08-30 13:30,30,127.75,127.75,127.73,127.73,154
20120901|2012-08-30 14:00,30,127.73,127.73,127.72,127.72,279
20120901|2012-08-30 14:30,30,127.71,127.72,127.7,127.72,339
20120901|2012-08-30 15:00,30,127.72,127.72,127.72,127.72,6
20120901|2012-08-30 16:30,30,127.72,127.72,127.72,127.72,6
20120901|2012-08-31 01:00,31,127.76,127.77,127.73,127.76,4873
20120901|2012-08-31 01:30,31,127.76,127.77,127.68,127.71,14808
20120901|2012-08-31 02:00,31,127.7,127.76,127.68,127.69,13281
20120901|2012-08-31 02:30,31,127.69,127.7,127.62,127.63,9920
20120901|2012-08-31 03:00,31,127.63,127.64,127.5,127.52,25162
20120901|2012-08-31 03:30,31,127.51,127.55,127.49,127.5,14204
20120901|2012-08-31 04:00,31,127.5,127.58,127.49,127.51,16518
20120901|2012-08-31 04:30,31,127.52,127.54,127.45,127.51,18289
20120901|2012-08-31 05:00,31,127.51,127.55,127.43,127.45,18816
20120901|2012-08-31 05:30,31,127.45,127.45,127.27,127.35,46071
20120901|2012-08-31 06:00,31,127.34,127.35,127.29,127.3,13322
20120901|2012-08-31 06:30,31,127.29,127.34,127.28,127.33,12805
20120901|2012-08-31 07:00,31,127.34,127.4,127.3,127.39,15195
20120901|2012-08-31 07:30,31,127.39,127.46,127.33,127.45,22844
20120901|2012-08-31 08:00,31,127.45,127.48,127.43,127.46,15579
20120901|2012-08-31 08:30,31,127.46,127.49,127.41,127.47,22730
20120901|2012-08-31 09:00,31,127.47,127.65,127.36,127.61,39612
20120901|2012-08-31 09:30,31,127.62,127.65,127.6,127.6,23320
20120901|2012-08-31 10:00,31,127.61,127.66,127.56,127.66,29972
20120901|2012-08-31 10:30,31,127.66,127.67,127.63,127.67,6582
20120901|2012-08-31 11:00,31,127.66,127.69,127.64,127.66,2858
20120901|2012-08-31 11:30,31,127.66,127.67,127.62,127.64,3980
20120901|2012-08-31 12:00,31,127.63,127.65,127.63,127.64,585
20120901|2012-08-31 12:30,31,127.64,127.65,127.64,127.64,548
20120901|2012-08-31 13:00,31,127.65,127.68,127.65,127.66,1156
20120901|2012-08-31 13:30,31,127.67,127.68,127.67,127.68,667
20120901|2012-08-31 14:00,31,127.67,127.7,127.67,127.69,1416
20120901|2012-08-31 14:30,31,127.7,127.72,127.69,127.71,459
20120901|2012-08-31 15:00,31,127.71,127.71,127.71,127.71,40
20120901|2012-09-03 01:00,3,127.67,127.71,127.62,127.68,5666
20120901|2012-09-03 01:30,3,127.68,127.72,127.67,127.7,3269
20120901|2012-09-03 02:00,3,127.69,127.73,127.6,127.65,10744
20120901|2012-09-03 02:30,3,127.65,127.67,127.6,127.64,12922
20120901|2012-09-03 03:00,3,127.64,127.69,127.63,127.68,11738
20120901|2012-09-03 03:30,3,127.67,127.73,127.66,127.72,14111
20120901|2012-09-03 04:00,3,127.71,127.75,127.68,127.71,13272
20120901|2012-09-03 04:30,3,127.71,127.72,127.64,127.66,10601
20120901|2012-09-03 05:00,3,127.67,127.68,127.61,127.62,6441
20120901|2012-09-03 05:30,3,127.63,127.64,127.6,127.61,6808
20120901|2012-09-03 06:00,3,127.61,127.62,127.6,127.6,2452
20120901|2012-09-03 06:30,3,127.6,127.64,127.6,127.63,4579
20120901|2012-09-03 07:00,3,127.64,127.67,127.62,127.64,9083
20120901|2012-09-03 07:30,3,127.64,127.65,127.6,127.61,5584
20120901|2012-09-03 08:00,3,127.62,127.64,127.61,127.63,5830
20120901|2012-09-03 08:30,3,127.63,127.68,127.62,127.66,6607
20120901|2012-09-03 09:00,3,127.65,127.66,127.61,127.61,4511
20120901|2012-09-03 09:30,3,127.62,127.67,127.59,127.66,8306
20120901|2012-09-03 10:00,3,127.65,127.66,127.47,127.51,22639
20120901|2012-09-03 10:30,3,127.51,127.55,127.5,127.53,2196
20120901|2012-09-03 11:00,3,127.53,127.55,127.52,127.55,884
20120901|2012-09-03 11:30,3,127.54,127.57,127.53,127.55,1342
20120901|2012-09-03 12:00,3,127.56,127.57,127.56,127.57,235
20120901|2012-09-03 12:30,3,127.57,127.58,127.56,127.57,211
20120901|2012-09-03 13:00,3,127.58,127.58,127.56,127.57,22
20120901|2012-09-03 13:30,3,127.57,127.57,127.57,127.57,42
20120901|2012-09-03 14:00,3,127.57,127.58,127.57,127.58,114
20120901|2012-09-03 14:30,3,127.59,127.6,127.58,127.59,122
20120901|2012-09-03 15:00,3,127.6,127.6,127.6,127.6,22
20120901|2012-09-04 01:00,4,127.52,127.58,127.49,127.56,5388
20120901|2012-09-04 01:30,4,127.55,127.56,127.41,127.43,13011
20120901|2012-09-04 02:00,4,127.43,127.5,127.41,127.43,20836
20120901|2012-09-04 02:30,4,127.42,127.43,127.34,127.41,26735
20120901|2012-09-04 03:00,4,127.4,127.44,127.37,127.43,15603
20120901|2012-09-04 03:30,4,127.43,127.47,127.37,127.41,27043
20120901|2012-09-04 04:00,4,127.4,127.48,127.39,127.45,15380
20120901|2012-09-04 04:30,4,127.44,127.46,127.42,127.43,16528
20120901|2012-09-04 05:00,4,127.43,127.49,127.41,127.46,11527
20120901|2012-09-04 05:30,4,127.46,127.59,127.46,127.59,21226
20120901|2012-09-04 06:00,4,127.59,127.6,127.54,127.55,11429
20120901|2012-09-04 06:30,4,127.54,127.56,127.53,127.54,9800
20120901|2012-09-04 07:00,4,127.54,127.58,127.54,127.56,16439
20120901|2012-09-04 07:30,4,127.55,127.56,127.5,127.53,18169
20120901|2012-09-04 08:00,4,127.53,127.57,127.47,127.51,13349
20120901|2012-09-04 08:30,4,127.52,127.57,127.51,127.54,12929
20120901|2012-09-04 09:00,4,127.55,127.63,127.52,127.61,15890
20120901|2012-09-04 09:30,4,127.61,127.63,127.5,127.57,20666
20120901|2012-09-04 10:00,4,127.57,127.6,127.51,127.53,12872
20120901|2012-09-04 10:30,4,127.53,127.56,127.51,127.54,13619
20120901|2012-09-04 11:00,4,127.54,127.55,127.53,127.54,2310
20120901|2012-09-04 11:30,4,127.54,127.54,127.5,127.52,2497
20120901|2012-09-04 12:00,4,127.52,127.52,127.5,127.5,363
20120901|2012-09-04 12:30,4,127.5,127.52,127.5,127.51,188
20120901|2012-09-04 13:00,4,127.51,127.52,127.51,127.51,118
20120901|2012-09-04 13:30,4,127.5,127.5,127.49,127.5,246
20120901|2012-09-04 14:00,4,127.49,127.5,127.48,127.49,256
20120901|2012-09-04 14:30,4,127.49,127.54,127.49,127.52,1064
20120901|2012-09-04 15:00,4,127.53,127.53,127.53,127.53,1
20120901|2012-09-04 16:30,4,127.53,127.53,127.53,127.53,2
20120901|2012-09-05 01:00,5,127.53,127.65,127.53,127.57,4758
20120901|2012-09-05 01:30,5,127.56,127.57,127.48,127.53,5893
20120901|2012-09-05 02:00,5,127.53,127.54,127.47,127.53,4946
20120901|2012-09-05 02:30,5,127.53,127.64,127.52,127.6,5799
20120901|2012-09-05 03:00,5,127.6,127.76,127.6,127.75,9599
20120901|2012-09-05 03:30,5,127.75,127.76,127.7,127.71,4899
20120901|2012-09-05 04:00,5,127.71,127.72,127.63,127.64,7424
20120901|2012-09-05 04:30,5,127.63,127.63,127.49,127.5,16021
20120901|2012-09-05 05:00,5,127.5,127.6,127.5,127.58,5561
20120901|2012-09-05 05:30,5,127.59,127.59,127.56,127.57,5981
20120901|2012-09-05 06:00,5,127.57,127.61,127.55,127.56,4034
20120901|2012-09-05 06:30,5,127.56,127.61,127.55,127.59,1759
20120901|2012-09-05 07:00,5,127.59,127.66,127.45,127.58,12152
20120901|2012-09-05 07:30,5,127.57,127.57,127.47,127.5,4860
20120901|2012-09-05 08:00,5,127.5,127.54,127.48,127.53,2005
20120901|2012-09-05 08:30,5,127.53,127.56,127.51,127.53,4238
20120901|2012-09-05 09:00,5,127.53,127.56,127.49,127.54,6421
20120901|2012-09-05 09:30,5,127.53,127.56,127.46,127.46,4829
20120901|2012-09-05 10:00,5,127.46,127.49,127.33,127.33,3311
20120901|2012-09-05 10:30,5,127.33,127.37,127.32,127.37,5071
20120901|2012-09-05 11:00,5,127.37,127.38,127.34,127.34,3848
20120901|2012-09-05 11:30,5,127.34,127.38,127.34,127.35,291
20120901|2012-09-05 12:00,5,127.35,127.36,127.32,127.32,158
20120901|2012-09-05 12:30,5,127.32,127.34,127.3,127.3,291
20120901|2012-09-05 13:00,5,127.31,127.32,127.3,127.32,246
20120901|2012-09-05 13:30,5,127.3,127.33,127.3,127.33,35
20120901|2012-09-05 14:00,5,127.33,127.34,127.33,127.34,51
20120901|2012-09-05 14:30,5,127.33,127.36,127.32,127.32,480
20120901|2012-09-05 16:30,5,127.32,127.32,127.32,127.32,36
20120901|2012-09-06 01:00,6,127.41,127.41,126.9,127.16,952
20120901|2012-09-06 01:30,6,127.18,127.18,127.09,127.16,2137
20120901|2012-09-06 02:00,6,127.14,127.23,127.12,127.21,3725
20120901|2012-09-06 02:30,6,127.21,127.27,127.1,127.11,1345
20120901|2012-09-06 03:00,6,127.1,127.14,127.07,127.07,1081
20120901|2012-09-06 03:30,6,127.08,127.18,127.04,127.15,424
20120901|2012-09-06 04:00,6,127.15,127.18,127.14,127.14,334
20120901|2012-09-06 04:30,6,127.23,127.23,127.22,127.22,250
20120901|2012-09-06 05:00,6,127.25,127.25,127.2,127.2,83
20121201|2012-06-07 05:30,7,126.2,126.2,126.2,126.2,2
20121201|2012-06-07 06:30,7,125.4,125.4,125.19,125.19,2
20121201|2012-06-07 07:00,7,125.01,125.01,125.01,125.01,1
20121201|2012-06-08 04:00,8,125.2,125.2,125.2,125.2,4
20121201|2012-06-08 14:30,8,125.2,125.2,125.2,125.2,2
20121201|2012-06-12 13:30,12,124.4,124.4,124.4,124.4,1
20121201|2012-06-13 04:00,13,124.24,124.24,124.24,124.24,2
20121201|2012-06-13 05:00,13,124.22,124.22,124.22,124.22,1
20121201|2012-06-13 14:00,13,124.22,124.22,124.22,124.22,1
20121201|2012-06-14 08:30,14,124.66,124.66,124.66,124.66,1
20121201|2012-06-15 06:00,15,124.58,124.58,124.58,124.58,1
20121201|2012-06-19 09:30,19,124.53,124.53,124.53,124.53,2
20121201|2012-06-19 16:00,19,124.53,124.53,124.53,124.53,2
20121201|2012-06-19 16:30,19,124.53,124.53,124.53,124.53,1
20121201|2012-06-20 04:00,20,124.12,124.12,124.12,124.12,2
20121201|2012-06-20 06:30,20,124.15,124.15,124.15,124.15,1
20121201|2012-06-20 13:00,20,123.78,123.78,123.78,123.78,2
20121201|2012-06-20 16:30,20,123.78,123.78,123.78,123.78,4
20121201|2012-06-21 05:00,21,123.9,123.9,123.9,123.9,1
20121201|2012-06-22 01:00,22,124.4,124.4,124.4,124.4,2
20121201|2012-06-22 09:30,22,124.1,124.1,124.1,124.1,1
20121201|2012-06-25 05:30,25,124.55,124.55,124.55,124.55,2
20121201|2012-06-25 15:00,25,124.55,124.55,124.55,124.55,1
20121201|2012-06-26 12:30,26,124.52,124.52,124.52,124.52,1
20121201|2012-06-27 02:30,27,124.38,124.38,124.38,124.38,2
20121201|2012-06-27 11:30,27,124.25,124.25,124.25,124.25,1
20121201|2012-06-28 01:30,28,124.34,124.4,124.34,124.4,3
20121201|2012-06-28 06:00,28,124.5,124.5,124.5,124.5,1
20121201|2012-06-29 01:00,29,124.01,124.01,124.01,124.01,2
20121201|2012-06-29 03:30,29,124.2,124.2,124.2,124.2,1
20121201|2012-07-03 09:00,3,124.7,124.7,124.7,124.7,1
20121201|2012-07-04 01:00,4,124.7,124.7,124.7,124.7,1
20121201|2012-07-04 05:00,4,125,125,125,125,2
20121201|2012-07-04 13:00,4,125,125,125,125,1
20121201|2012-07-05 14:30,5,125,125,125,125,1
20121201|2012-07-05 16:30,5,125,125,125,125,2
20121201|2012-07-06 12:00,6,125,125,125,125,1
20121201|2012-07-09 04:00,9,126.03,126.03,126.03,126.03,2
20121201|2012-07-09 13:30,9,126.03,126.03,126.03,126.03,1
20121201|2012-07-10 03:30,10,126.03,126.03,126.03,126.03,1
20121201|2012-07-10 13:30,10,125.92,125.92,125.92,125.92,1
20121201|2012-07-11 03:30,11,125.86,125.86,125.86,125.86,2
20121201|2012-07-11 09:30,11,126.01,126.01,126.01,126.01,1
20121201|2012-07-11 14:00,11,126.01,126.01,126.01,126.01,1
20121201|2012-07-12 02:00,12,126.05,126.05,126.04,126.04,3
20121201|2012-07-12 04:00,12,126.08,126.08,126.08,126.08,1
20121201|2012-07-12 07:30,12,126.15,126.15,126.15,126.15,2
20121201|2012-07-12 09:30,12,126.16,126.16,126.16,126.16,1
20121201|2012-07-12 12:00,12,126.16,126.16,126.16,126.16,1
20121201|2012-07-12 12:30,12,126.12,126.12,126.12,126.12,1
20121201|2012-07-12 14:30,12,126.12,126.12,126.12,126.12,1
20121201|2012-07-13 14:30,13,126.19,126.19,126.19,126.19,1
20121201|2012-07-16 01:00,16,126.5,126.5,126.21,126.21,22
20121201|2012-07-17 01:30,17,126.21,126.21,126.21,126.21,11
20121201|2012-07-17 09:00,17,126.15,126.15,126.15,126.15,8
20121201|2012-07-17 09:30,17,126.21,126.21,126.21,126.21,2
20121201|2012-07-18 09:00,18,126.4,126.4,126.4,126.4,1
20121201|2012-07-19 16:30,19,126.4,126.4,126.4,126.4,1
20121201|2012-07-19 22:00,20,126.4,126.4,126.4,126.4,1
20121201|2012-07-20 07:30,20,126.54,126.54,126.54,126.54,2
20121201|2012-07-20 08:30,20,126.52,126.52,126.52,126.52,3
20121201|2012-07-20 13:00,20,126.57,126.57,126.57,126.57,1
20121201|2012-07-24 02:00,24,125.99,125.99,125.99,125.99,2
20121201|2012-07-24 03:00,24,126.03,126.03,126.03,126.03,10
20121201|2012-07-24 03:30,24,126.04,126.04,125.98,125.98,40
20121201|2012-07-24 05:30,24,126.16,126.16,126.16,126.16,1
20121201|2012-07-24 06:30,24,126.06,126.06,126.06,126.06,1
20121201|2012-07-24 08:00,24,126.01,126.01,126,126,11
20121201|2012-07-24 09:00,24,126.07,126.07,126.07,126.07,1
20121201|2012-07-24 11:30,24,126.07,126.07,126.07,126.07,1
20121201|2012-07-25 04:30,25,126,126,126,126,2
20121201|2012-07-25 07:00,25,125.92,125.92,125.91,125.91,2
20121201|2012-07-25 09:00,25,125.91,125.91,125.91,125.91,1
20121201|2012-07-25 11:00,25,125.91,125.91,125.91,125.91,1
20121201|2012-07-26 01:00,26,125.91,125.91,125.91,125.91,1
20121201|2012-07-26 02:00,26,126.16,126.18,126.16,126.18,4
20121201|2012-07-26 05:00,26,126.12,126.12,126,126,50
20121201|2012-07-27 06:00,27,125.78,125.78,125.78,125.78,2
20121201|2012-07-27 06:30,27,125.8,125.8,125.8,125.8,1
20121201|2012-07-27 11:00,27,125.47,125.47,125.47,125.47,1
20121201|2012-07-27 13:30,27,125.47,125.47,125.47,125.47,1
20121201|2012-07-30 01:00,30,125.68,125.68,125.68,125.68,2
20121201|2012-07-30 11:30,30,125.68,125.68,125.68,125.68,1
20121201|2012-07-31 06:00,31,125.92,125.92,125.92,125.92,2
20121201|2012-07-31 08:30,31,126,126,126,126,1
20121201|2012-07-31 09:30,31,126.04,126.04,126.04,126.04,1
20121201|2012-07-31 10:00,31,126.16,126.16,126.16,126.16,1
20121201|2012-07-31 10:30,31,126.13,126.13,126.13,126.13,1
20121201|2012-07-31 12:00,31,126.13,126.13,126.13,126.13,1
20121201|2012-07-31 16:30,31,126.13,126.13,126.13,126.13,1
20121201|2012-08-01 01:00,1,126.13,126.13,126,126,3
20121201|2012-08-01 08:00,1,125.75,125.75,125.75,125.75,1
20121201|2012-08-01 09:00,1,125.64,125.64,125.64,125.64,1000
20121201|2012-08-01 12:30,1,125.64,125.64,125.64,125.64,1000
20121201|2012-08-02 01:00,2,125.64,125.64,125.64,125.64,1000
20121201|2012-08-02 07:30,2,125.99,125.99,125.99,125.99,13
20121201|2012-08-02 08:00,2,126.12,126.12,126.12,126.12,1
20121201|2012-08-03 01:00,3,126.12,126.12,126.12,126.12,1
20121201|2012-08-03 03:00,3,126.01,126.01,126.01,126.01,2
20121201|2012-08-03 05:00,3,126.01,126.01,126.01,126.01,1
20121201|2012-08-03 09:00,3,125.5,125.5,125.43,125.43,1001
20121201|2012-08-03 10:00,3,125.39,125.39,125.39,125.39,1
20121201|2012-08-03 12:00,3,125.39,125.39,125.39,125.39,1
20121201|2012-08-03 13:00,3,125.39,125.39,125.39,125.39,1
20121201|2012-08-03 14:30,3,125.39,125.39,125.39,125.39,1
20121201|2012-08-06 04:30,6,125.72,125.72,125.72,125.72,2
20121201|2012-08-06 13:00,6,125.72,125.72,125.72,125.72,1
20121201|2012-08-07 05:30,7,125.52,125.52,125.52,125.52,2
20121201|2012-08-07 06:30,7,125.52,125.52,125.52,125.52,1
20121201|2012-08-07 09:00,7,125.52,125.52,125.52,125.52,1
20121201|2012-08-07 11:30,7,125.52,125.52,125.52,125.52,1
20121201|2012-08-07 12:00,7,125.52,125.52,125.26,125.26,2
20121201|2012-08-08 04:30,8,125.63,125.63,125.63,125.63,2
20121201|2012-08-08 07:00,8,125.63,125.63,125.63,125.63,1
20121201|2012-08-08 14:30,8,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 01:00,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 06:00,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 07:30,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 11:00,9,125.54,125.54,125.54,125.54,4
20121201|2012-08-09 12:00,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 14:00,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-09 14:30,9,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 02:00,10,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 03:00,10,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 03:30,10,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 04:30,10,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 05:00,10,125.54,125.54,125.54,125.54,2
20121201|2012-08-10 07:00,10,125.86,125.86,125.86,125.86,4
20121201|2012-08-10 08:00,10,125.86,125.86,125.86,125.86,2
20121201|2012-08-10 08:30,10,125.94,125.94,125.94,125.94,1
20121201|2012-08-10 09:00,10,125.93,125.93,125.93,125.93,36
20121201|2012-08-10 10:00,10,125.93,125.93,125.93,125.93,3
20121201|2012-08-10 10:30,10,125.93,125.93,125.93,125.93,3
20121201|2012-08-10 11:30,10,125.93,125.93,125.93,125.93,3
20121201|2012-08-10 12:00,10,125.93,125.93,125.93,125.93,3
20121201|2012-08-13 04:00,13,125.8,125.8,125.8,125.8,2
20121201|2012-08-13 04:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 05:00,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 05:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 07:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 08:00,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 09:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 10:00,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 10:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 11:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-13 12:30,13,125.8,125.8,125.8,125.8,1
20121201|2012-08-14 01:30,14,125.8,125.8,125.8,125.8,1
20121201|2012-08-14 02:30,14,125.8,125.8,125.8,125.8,1
20121201|2012-08-14 04:00,14,125.8,125.8,125.61,125.61,3
20121201|2012-08-14 04:30,14,125.66,125.7,125.66,125.7,1174
20121201|2012-08-14 05:00,14,125.7,125.7,125.7,125.7,10
20121201|2012-08-14 05:30,14,125.66,125.67,125.65,125.67,1717
20121201|2012-08-14 06:00,14,125.67,125.67,125.67,125.67,7
20121201|2012-08-14 06:30,14,125.67,125.67,125.67,125.67,7
20121201|2012-08-14 07:00,14,125.67,125.67,125.61,125.62,47
20121201|2012-08-14 07:30,14,125.62,125.62,125.58,125.58,10
20121201|2012-08-14 08:00,14,125.58,125.58,125.58,125.58,3
20121201|2012-08-14 08:30,14,125.58,125.58,125.58,125.58,3
20121201|2012-08-14 09:00,14,125.43,125.43,125.43,125.43,8
20121201|2012-08-14 09:30,14,125.43,125.43,125.43,125.43,16
20121201|2012-08-14 10:00,14,125.43,125.43,125.43,125.43,8
20121201|2012-08-14 10:30,14,125.43,125.43,125.43,125.43,8
20121201|2012-08-14 11:00,14,125.43,125.43,125.43,125.43,8
20121201|2012-08-14 11:30,14,125.43,125.43,125.43,125.43,16
20121201|2012-08-14 13:00,14,125.43,125.43,125.43,125.43,16
20121201|2012-08-14 14:00,14,125.43,125.43,125.43,125.43,16
20121201|2012-08-14 14:30,14,125.44,125.44,125.44,125.44,1
20121201|2012-08-15 01:00,15,125.44,125.44,125.44,125.44,1
20121201|2012-08-15 02:00,15,125.44,125.44,125.44,125.44,1
20121201|2012-08-15 02:30,15,125.44,125.44,125.33,125.33,201
20121201|2012-08-15 03:00,15,125.33,125.33,125.26,125.26,203
20121201|2012-08-15 03:30,15,125.26,125.26,125.26,125.26,3
20121201|2012-08-15 05:00,15,125.26,125.26,125.26,125.26,3
20121201|2012-08-15 05:30,15,125.25,125.25,125.25,125.25,40
20121201|2012-08-15 06:30,15,125.25,125.25,125.25,125.25,110
20121201|2012-08-15 07:00,15,125.15,125.15,125.15,125.15,3
20121201|2012-08-15 07:30,15,125.15,125.15,125.15,125.15,2
20121201|2012-08-15 08:00,15,125.15,125.15,125.15,125.15,1
20121201|2012-08-15 08:30,15,125.15,125.15,125.15,125.15,1
20121201|2012-08-15 09:00,15,125.01,125.02,125.01,125.02,203
20121201|2012-08-15 09:30,15,125.02,125.02,125.02,125.02,3
20121201|2012-08-15 10:00,15,125,125,124.98,124.98,2
20121201|2012-08-15 10:30,15,125.01,125.01,125,125,68
20121201|2012-08-15 11:00,15,125,125,125,125,4
20121201|2012-08-15 12:00,15,125,125,125,125,4
20121201|2012-08-15 14:30,15,125,125,125,125,2
20121201|2012-08-16 02:30,16,125,125,125,125,4
20121201|2012-08-16 03:00,16,125,125,125,125,2
20121201|2012-08-16 03:30,16,125.03,125.08,125.03,125.08,3
20121201|2012-08-16 04:00,16,125.08,125.08,125.06,125.06,4
20121201|2012-08-16 04:30,16,125.06,125.06,125.06,125.06,2
20121201|2012-08-16 05:30,16,125.06,125.06,125.06,125.06,4
20121201|2012-08-16 06:30,16,125.06,125.06,125.06,125.06,2
20121201|2012-08-16 07:00,16,125.06,125.06,125.06,125.06,4
20121201|2012-08-16 07:30,16,125.06,125.06,125.06,125.06,2
20121201|2012-08-16 08:30,16,125.06,125.06,125.06,125.06,2
20121201|2012-08-16 09:00,16,125.06,125.06,125.06,125.06,2
20121201|2012-08-16 10:00,16,125.18,125.18,125.17,125.17,1200
20121201|2012-08-16 10:30,16,125.18,125.18,125.18,125.18,1
20121201|2012-08-16 11:30,16,125.18,125.18,125.18,125.18,1
20121201|2012-08-16 12:30,16,125.18,125.18,125.18,125.18,1
20121201|2012-08-16 13:30,16,125.18,125.18,125.18,125.18,1
20121201|2012-08-16 16:30,16,125.18,125.18,125.18,125.18,1
20121201|2012-08-17 01:00,17,125.18,125.18,125.18,125.18,1
20121201|2012-08-17 02:30,17,125.18,125.22,125.18,125.22,3
20121201|2012-08-17 04:30,17,125.22,125.22,125.14,125.14,2
20121201|2012-08-17 05:00,17,125.14,125.14,125.14,125.14,3
20121201|2012-08-17 05:30,17,125.14,125.14,125.14,125.14,1
20121201|2012-08-17 06:30,17,125.34,125.34,125.34,125.34,19
20121201|2012-08-17 07:00,17,125.34,125.34,125.34,125.34,19
20121201|2012-08-17 07:30,17,125.33,125.33,125.3,125.3,3
20121201|2012-08-17 08:00,17,125.3,125.3,125.3,125.3,1
20121201|2012-08-17 09:00,17,125.34,125.34,125.34,125.34,20
20121201|2012-08-17 10:00,17,125.34,125.34,125.34,125.34,40
20121201|2012-08-17 10:30,17,125.34,125.34,125.34,125.34,20
20121201|2012-08-17 11:00,17,125.34,125.34,125.34,125.34,20
20121201|2012-08-17 11:30,17,125.34,125.34,125.34,125.34,20
20121201|2012-08-17 12:00,17,125.34,125.38,125.34,125.38,21
20121201|2012-08-17 12:30,17,125.38,125.38,125.38,125.38,1
20121201|2012-08-20 02:30,20,125.15,125.15,125.15,125.15,3
20121201|2012-08-20 03:30,20,125.15,125.15,125.15,125.15,1
20121201|2012-08-20 04:00,20,125.15,125.15,125.15,125.15,1
20121201|2012-08-20 05:00,20,125.15,125.15,125.15,125.15,1
20121201|2012-08-20 05:30,20,125.15,125.15,125.15,125.15,1
20121201|2012-08-20 06:00,20,125.15,125.15,125.14,125.14,2
20121201|2012-08-20 06:30,20,125.14,125.14,125.14,125.14,1
20121201|2012-08-20 07:30,20,125.14,125.14,125.14,125.14,1
20121201|2012-08-20 08:30,20,125.14,125.14,125.14,125.14,2
20121201|2012-08-20 10:00,20,125.36,125.36,125.36,125.36,1
20121201|2012-08-20 10:30,20,125.31,125.31,125.31,125.31,1
20121201|2012-08-20 11:00,20,125.31,125.31,125.31,125.31,1
20121201|2012-08-20 14:00,20,125.31,125.31,125.31,125.31,1
20121201|2012-08-20 14:30,20,125.31,125.31,125.31,125.31,1
20121201|2012-08-20 16:00,20,125.31,125.31,125.31,125.31,2
20121201|2012-08-21 01:00,21,125.32,125.32,125.32,125.32,3
20121201|2012-08-21 02:00,21,125.25,125.25,125.25,125.25,2
20121201|2012-08-21 02:30,21,125.19,125.19,125.19,125.19,1
20121201|2012-08-21 03:00,21,125.15,125.18,125.15,125.18,2
20121201|2012-08-21 03:30,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 04:00,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 04:30,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 05:30,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 06:00,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 06:30,21,125.18,125.18,125.18,125.18,1
20121201|2012-08-21 07:00,21,125.18,125.18,125.12,125.12,101
20121201|2012-08-21 08:00,21,125.12,125.12,125.12,125.12,35
20121201|2012-08-21 08:30,21,125.12,125.12,125.12,125.12,1
20121201|2012-08-21 09:00,21,125.1,125.1,125.1,125.1,3
20121201|2012-08-21 09:30,21,125.1,125.1,125.1,125.1,4
20121201|2012-08-21 10:00,21,125.09,125.09,125.09,125.09,632
20121201|2012-08-21 11:00,21,125.09,125.09,125.09,125.09,288
20121201|2012-08-21 11:30,21,125.09,125.09,125.09,125.09,288
20121201|2012-08-21 12:00,21,125.09,125.09,125.09,125.09,144
20121201|2012-08-21 12:30,21,125.12,125.12,125.12,125.12,2
20121201|2012-08-21 13:00,21,125.12,125.12,125.12,125.12,2
20121201|2012-08-22 01:00,22,125.29,125.29,125.29,125.29,244
20121201|2012-08-22 02:00,22,125.29,125.29,125.29,125.29,18
20121201|2012-08-22 02:30,22,125.28,125.28,125.28,125.28,1
20121201|2012-08-22 03:00,22,125.28,125.28,125.28,125.28,1
20121201|2012-08-22 03:30,22,125.28,125.28,125.17,125.17,44
20121201|2012-08-22 04:00,22,125.17,125.17,125.17,125.17,43
20121201|2012-08-22 06:00,22,125.17,125.17,125.17,125.17,86
20121201|2012-08-22 07:30,22,125.17,125.17,125.17,125.17,43
20121201|2012-08-22 08:00,22,125.42,125.51,125.42,125.51,115
20121201|2012-08-22 08:30,22,125.51,125.51,125.51,125.51,5
20121201|2012-08-22 09:30,22,125.51,125.51,125.47,125.47,205
20121201|2012-08-22 10:00,22,125.46,125.47,125.46,125.47,270
20121201|2012-08-22 11:00,22,125.47,125.47,125.47,125.47,110
20121201|2012-08-22 12:00,22,125.47,125.47,125.47,125.47,110
20121201|2012-08-22 13:00,22,125.47,125.47,125.47,125.47,220
20121201|2012-08-22 13:30,22,125.55,125.55,125.55,125.55,1
20121201|2012-08-22 14:00,22,125.55,125.55,125.55,125.55,1
20121201|2012-08-23 01:00,23,125.72,125.72,125.72,125.72,27
20121201|2012-08-23 01:30,23,125.64,125.68,125.64,125.68,701
20121201|2012-08-23 03:00,23,125.68,125.69,125.68,125.69,3
20121201|2012-08-23 05:00,23,125.69,125.69,125.69,125.69,1
20121201|2012-08-23 06:00,23,125.65,125.65,125.65,125.65,1
20121201|2012-08-23 06:30,23,125.64,125.66,125.64,125.65,5
20121201|2012-08-23 07:30,23,125.65,125.65,125.65,125.65,1
20121201|2012-08-23 08:00,23,125.65,125.65,125.65,125.65,1
20121201|2012-08-23 08:30,23,125.73,125.8,125.73,125.8,21
20121201|2012-08-23 09:00,23,125.85,125.9,125.85,125.9,20
20121201|2012-08-23 09:30,23,125.87,125.87,125.84,125.84,57
20121201|2012-08-23 10:00,23,125.79,125.83,125.79,125.83,10
20121201|2012-08-23 10:30,23,125.85,125.85,125.85,125.85,4
20121201|2012-08-23 11:00,23,125.85,125.85,125.85,125.85,2
20121201|2012-08-23 12:00,23,125.85,125.85,125.85,125.85,2
20121201|2012-08-23 12:30,23,125.86,125.86,125.85,125.85,2
20121201|2012-08-23 13:00,23,125.85,125.85,125.84,125.84,2
20121201|2012-08-23 13:30,23,125.84,125.84,125.84,125.84,1
20121201|2012-08-23 14:30,23,125.84,125.84,125.84,125.84,1
20121201|2012-08-24 01:00,24,125.84,125.84,125.81,125.83,809
20121201|2012-08-24 02:00,24,125.95,125.95,125.95,125.95,10
20121201|2012-08-24 02:30,24,125.94,125.94,125.93,125.93,6
20121201|2012-08-24 03:00,24,125.93,125.93,125.93,125.93,4
20121201|2012-08-24 03:30,24,125.93,125.93,125.92,125.92,5
20121201|2012-08-24 04:00,24,125.89,125.93,125.89,125.93,42
20121201|2012-08-24 04:30,24,125.92,125.97,125.92,125.97,5
20121201|2012-08-24 05:00,24,125.95,126,125.95,126,11
20121201|2012-08-24 06:30,24,126,126,126,126,20
20121201|2012-08-24 07:00,24,126,126,125.92,125.92,13
20121201|2012-08-24 07:30,24,126.05,126.05,126.05,126.05,10
20121201|2012-08-24 08:00,24,126.04,126.04,125.99,126,7
20121201|2012-08-24 08:30,24,126,126,126,126,2
20121201|2012-08-24 09:00,24,126,126,126,126,3
20121201|2012-08-24 09:30,24,125.97,125.97,125.97,125.97,2
20121201|2012-08-24 10:00,24,125.87,125.87,125.83,125.83,3
20121201|2012-08-24 10:30,24,125.8,125.87,125.8,125.87,204
20121201|2012-08-24 11:00,24,125.87,125.87,125.87,125.87,14
20121201|2012-08-24 11:30,24,125.89,125.89,125.89,125.89,1
20121201|2012-08-24 13:00,24,125.89,125.89,125.89,125.89,1
20121201|2012-08-27 02:00,27,125.86,125.86,125.86,125.86,2
20121201|2012-08-27 02:30,27,125.86,125.86,125.86,125.86,1
20121201|2012-08-27 03:00,27,125.87,125.87,125.87,125.87,3
20121201|2012-08-27 04:00,27,125.87,125.87,125.87,125.87,2
20121201|2012-08-27 05:00,27,125.84,125.84,125.81,125.81,9
20121201|2012-08-27 05:30,27,125.81,125.81,125.8,125.8,2
20121201|2012-08-27 06:30,27,125.8,125.8,125.8,125.8,1
20121201|2012-08-27 07:00,27,125.78,125.79,125.78,125.79,201
20121201|2012-08-27 07:30,27,125.83,125.87,125.83,125.87,2
20121201|2012-08-27 08:00,27,125.87,125.87,125.86,125.86,2
20121201|2012-08-27 08:30,27,125.85,125.88,125.85,125.88,85
20121201|2012-08-27 09:00,27,125.88,125.88,125.88,125.88,1
20121201|2012-08-27 09:30,27,125.88,125.88,125.88,125.88,1
20121201|2012-08-27 10:00,27,125.88,125.89,125.88,125.89,19
20121201|2012-08-27 11:30,27,125.89,125.89,125.89,125.89,3
20121201|2012-08-27 12:30,27,125.89,125.89,125.89,125.89,3
20121201|2012-08-27 14:00,27,125.89,125.89,125.89,125.89,3
20121201|2012-08-28 01:00,28,125.91,125.91,125.91,125.91,2
20121201|2012-08-28 01:30,28,125.91,125.91,125.91,125.91,48
20121201|2012-08-28 02:00,28,125.92,125.92,125.88,125.88,25
20121201|2012-08-28 02:30,28,125.88,125.92,125.88,125.9,11
20121201|2012-08-28 03:00,28,125.84,125.85,125.84,125.85,4
20121201|2012-08-28 03:30,28,125.81,125.83,125.81,125.83,4
20121201|2012-08-28 04:00,28,125.78,125.81,125.76,125.76,940
20121201|2012-08-28 04:30,28,125.79,125.79,125.77,125.77,201
20121201|2012-08-28 05:00,28,125.77,125.77,125.77,125.77,195
20121201|2012-08-28 05:30,28,125.78,125.78,125.77,125.77,477
20121201|2012-08-28 06:00,28,125.82,125.82,125.82,125.82,2
20121201|2012-08-28 07:00,28,125.86,125.88,125.86,125.88,103
20121201|2012-08-28 07:30,28,125.9,125.9,125.9,125.9,3
20121201|2012-08-28 08:00,28,125.89,125.89,125.88,125.88,101
20121201|2012-08-28 08:30,28,125.81,125.81,125.81,125.81,11
20121201|2012-08-28 09:00,28,125.86,125.88,125.86,125.88,301
20121201|2012-08-28 09:30,28,125.91,125.92,125.91,125.92,2
20121201|2012-08-28 10:00,28,125.92,125.92,125.91,125.91,21
20121201|2012-08-28 10:30,28,125.92,125.92,125.91,125.91,91
20121201|2012-08-28 11:00,28,125.91,125.91,125.89,125.89,2
20121201|2012-08-28 11:30,28,125.89,125.89,125.85,125.85,5
20121201|2012-08-28 13:30,28,125.85,125.85,125.85,125.85,1
20121201|2012-08-28 14:30,28,125.85,125.85,125.85,125.85,1
20121201|2012-08-29 01:00,29,125.86,125.86,125.84,125.85,142
20121201|2012-08-29 02:00,29,125.87,125.9,125.85,125.89,180
20121201|2012-08-29 02:30,29,125.95,126.03,125.95,126.03,9
20121201|2012-08-29 03:00,29,126.04,126.04,126,126.01,835
20121201|2012-08-29 03:30,29,126.02,126.02,125.99,125.99,4
20121201|2012-08-29 04:00,29,126.06,126.06,126.06,126.06,1
20121201|2012-08-29 04:30,29,126,126.04,126,126.04,84
20121201|2012-08-29 05:00,29,126.04,126.04,126.04,126.04,6
20121201|2012-08-29 06:00,29,126.04,126.04,126.04,126.04,3
20121201|2012-08-29 06:30,29,125.92,125.93,125.92,125.93,221
20121201|2012-08-29 07:00,29,125.93,125.93,125.89,125.92,377
20121201|2012-08-29 07:30,29,125.85,125.85,125.84,125.85,5
20121201|2012-08-29 08:00,29,125.82,125.83,125.82,125.83,5
20121201|2012-08-29 08:30,29,125.81,125.81,125.78,125.79,1049
20121201|2012-08-29 09:00,29,125.76,125.76,125.72,125.73,30
20121201|2012-08-29 09:30,29,125.78,125.8,125.78,125.8,362
20121201|2012-08-29 10:00,29,125.76,125.76,125.76,125.76,125
20121201|2012-08-29 10:30,29,125.76,125.76,125.73,125.73,22
20121201|2012-08-29 11:00,29,125.7,125.71,125.7,125.71,126
20121201|2012-08-29 11:30,29,125.72,125.72,125.71,125.71,120
20121201|2012-08-29 12:00,29,125.72,125.73,125.72,125.73,2
20121201|2012-08-29 12:30,29,125.73,125.73,125.73,125.73,1
20121201|2012-08-29 13:30,29,125.73,125.73,125.73,125.73,1
20121201|2012-08-30 01:00,30,125.79,125.86,125.77,125.86,132
20121201|2012-08-30 01:30,30,125.87,125.87,125.86,125.86,38
20121201|2012-08-30 02:00,30,125.91,125.91,125.87,125.88,372
20121201|2012-08-30 02:30,30,125.89,125.89,125.86,125.89,27
20121201|2012-08-30 03:00,30,125.9,125.91,125.88,125.91,40
20121201|2012-08-30 03:30,30,125.89,125.89,125.88,125.88,120
20121201|2012-08-30 04:00,30,125.86,125.86,125.83,125.86,113
20121201|2012-08-30 04:30,30,125.89,125.9,125.88,125.89,45
20121201|2012-08-30 05:00,30,125.9,125.98,125.9,125.98,61
20121201|2012-08-30 05:30,30,125.99,126.01,125.98,125.98,104
20121201|2012-08-30 06:00,30,125.99,126,125.97,125.99,12
20121201|2012-08-30 06:30,30,125.96,126,125.96,126,47
20121201|2012-08-30 07:00,30,126,126,125.94,125.94,116
20121201|2012-08-30 07:30,30,126,126.05,126,126.05,141
20121201|2012-08-30 08:00,30,126.05,126.05,126.01,126.04,127
20121201|2012-08-30 08:30,30,126.02,126.05,126.02,126.02,32
20121201|2012-08-30 09:00,30,126.02,126.05,126.02,126.05,285
20121201|2012-08-30 09:30,30,126.08,126.13,126.08,126.1,572
20121201|2012-08-30 10:00,30,126.1,126.12,126.09,126.09,279
20121201|2012-08-30 10:30,30,126.11,126.11,126.09,126.1,257
20121201|2012-08-30 11:00,30,126.09,126.1,126.09,126.09,67
20121201|2012-08-30 11:30,30,126.08,126.08,126.08,126.08,3
20121201|2012-08-30 12:00,30,126.09,126.09,126.09,126.09,70
20121201|2012-08-30 12:30,30,126.09,126.09,126.09,126.09,56
20121201|2012-08-30 13:00,30,126.09,126.09,126.09,126.09,56
20121201|2012-08-30 13:30,30,126.09,126.09,126.09,126.09,1
20121201|2012-08-30 14:30,30,126.07,126.07,126.07,126.07,1
20121201|2012-08-30 15:00,30,126.11,126.11,126.11,126.11,1
20121201|2012-08-30 16:30,30,126.11,126.11,126.11,126.11,2
20121201|2012-08-31 01:00,31,126.11,126.11,126.08,126.1,188
20121201|2012-08-31 01:30,31,126.11,126.11,126.04,126.04,14
20121201|2012-08-31 02:00,31,126.07,126.09,126.03,126.05,180
20121201|2012-08-31 02:30,31,126.04,126.04,125.99,125.99,186
20121201|2012-08-31 03:00,31,125.97,125.97,125.85,125.86,164
20121201|2012-08-31 03:30,31,125.88,125.89,125.84,125.84,71
20121201|2012-08-31 04:00,31,125.85,125.92,125.84,125.86,833
20121201|2012-08-31 04:30,31,125.86,125.88,125.8,125.86,100
20121201|2012-08-31 05:00,31,125.86,125.89,125.79,125.79,153
20121201|2012-08-31 05:30,31,125.8,125.8,125.61,125.69,778
20121201|2012-08-31 06:00,31,125.68,125.7,125.64,125.64,228
20121201|2012-08-31 06:30,31,125.64,125.67,125.64,125.67,581
20121201|2012-08-31 07:00,31,125.68,125.73,125.64,125.73,213
20121201|2012-08-31 07:30,31,125.73,125.78,125.68,125.78,265
20121201|2012-08-31 08:00,31,125.78,125.82,125.78,125.8,488
20121201|2012-08-31 08:30,31,125.8,125.82,125.76,125.82,402
20121201|2012-08-31 09:00,31,125.81,125.98,125.72,125.95,661
20121201|2012-08-31 09:30,31,125.96,126,125.95,125.96,3554
20121201|2012-08-31 10:00,31,125.95,126.01,125.92,126,3710
20121201|2012-08-31 10:30,31,126,126.01,125.98,126.01,142
20121201|2012-08-31 11:00,31,126,126.02,126,126.02,34
20121201|2012-08-31 11:30,31,126.01,126.01,125.98,125.98,230
20121201|2012-08-31 12:00,31,125.98,126,125.98,126,3
20121201|2012-08-31 12:30,31,126,126.01,126,126.01,12
20121201|2012-08-31 13:00,31,126.02,126.04,126.02,126.04,872
20121201|2012-08-31 13:30,31,126.04,126.04,126.04,126.04,20
20121201|2012-08-31 14:00,31,126.04,126.06,126.04,126.06,945
20121201|2012-08-31 14:30,31,126.06,126.06,126.05,126.06,4
20121201|2012-09-03 01:00,3,125.97,126.06,125.97,126.02,676
20121201|2012-09-03 01:30,3,126.03,126.06,126.03,126.06,117
20121201|2012-09-03 02:00,3,126.05,126.07,125.96,126.02,630
20121201|2012-09-03 02:30,3,126.02,126.02,125.96,126.01,871
20121201|2012-09-03 03:00,3,126,126.04,125.99,126.03,388
20121201|2012-09-03 03:30,3,126.03,126.09,126.02,126.09,2829
20121201|2012-09-03 04:00,3,126.08,126.09,126.03,126.06,2996
20121201|2012-09-03 04:30,3,126.05,126.07,126,126.02,2227
20121201|2012-09-03 05:00,3,126.02,126.03,125.97,125.97,1429
20121201|2012-09-03 05:30,3,125.97,125.98,125.95,125.96,875
20121201|2012-09-03 06:00,3,125.97,125.97,125.95,125.95,331
20121201|2012-09-03 06:30,3,125.95,125.99,125.95,125.99,627
20121201|2012-09-03 07:00,3,125.98,126.02,125.98,125.98,1201
20121201|2012-09-03 07:30,3,125.99,125.99,125.95,125.96,3496
20121201|2012-09-03 08:00,3,125.97,125.99,125.96,125.99,1450
20121201|2012-09-03 08:30,3,125.98,126.02,125.97,126.01,644
20121201|2012-09-03 09:00,3,126.01,126.01,125.96,125.97,5935
20121201|2012-09-03 09:30,3,125.96,126,125.95,125.99,1466
20121201|2012-09-03 10:00,3,125.99,125.99,125.81,125.84,3350
20121201|2012-09-03 10:30,3,125.84,125.89,125.84,125.86,363
20121201|2012-09-03 11:00,3,125.87,125.89,125.86,125.89,167
20121201|2012-09-03 11:30,3,125.88,125.9,125.88,125.9,50
20121201|2012-09-03 12:00,3,125.91,125.92,125.91,125.92,2
20121201|2012-09-03 14:00,3,125.92,125.92,125.92,125.92,1
20121201|2012-09-03 15:00,3,125.99,125.99,125.99,125.99,19
20121201|2012-09-04 01:00,4,125.86,125.93,125.85,125.91,2010
20121201|2012-09-04 01:30,4,125.91,125.91,125.75,125.77,3190
20121201|2012-09-04 02:00,4,125.77,125.84,125.76,125.76,4190
20121201|2012-09-04 02:30,4,125.76,125.77,125.68,125.75,4566
20121201|2012-09-04 03:00,4,125.76,125.78,125.71,125.77,2959
20121201|2012-09-04 03:30,4,125.77,125.81,125.71,125.74,13863
20121201|2012-09-04 04:00,4,125.75,125.81,125.74,125.77,4714
20121201|2012-09-04 04:30,4,125.77,125.79,125.75,125.76,6847
20121201|2012-09-04 05:00,4,125.76,125.82,125.75,125.8,3738
20121201|2012-09-04 05:30,4,125.8,125.92,125.8,125.91,4666
20121201|2012-09-04 06:00,4,125.91,125.92,125.86,125.88,3007
20121201|2012-09-04 06:30,4,125.88,125.89,125.86,125.87,4346
20121201|2012-09-04 07:00,4,125.88,125.92,125.88,125.9,4064
20121201|2012-09-04 07:30,4,125.89,125.89,125.83,125.86,9873
20121201|2012-09-04 08:00,4,125.86,125.91,125.8,125.83,4453
20121201|2012-09-04 08:30,4,125.84,125.89,125.82,125.86,7805
20121201|2012-09-04 09:00,4,125.87,125.94,125.85,125.94,5917
20121201|2012-09-04 09:30,4,125.94,125.95,125.83,125.9,7041
20121201|2012-09-04 10:00,4,125.9,125.92,125.84,125.86,6654
20121201|2012-09-04 10:30,4,125.86,125.89,125.85,125.88,11352
20121201|2012-09-04 11:00,4,125.87,125.88,125.86,125.88,2148
20121201|2012-09-04 11:30,4,125.88,125.88,125.84,125.86,1425
20121201|2012-09-04 12:00,4,125.85,125.87,125.84,125.85,339
20121201|2012-09-04 12:30,4,125.85,125.86,125.84,125.85,205
20121201|2012-09-04 13:00,4,125.85,125.87,125.85,125.85,107
20121201|2012-09-04 13:30,4,125.84,125.85,125.83,125.84,84
20121201|2012-09-04 14:00,4,125.83,125.84,125.82,125.84,81
20121201|2012-09-04 14:30,4,125.84,125.87,125.84,125.86,602
20121201|2012-09-04 15:00,4,125.86,125.86,125.86,125.86,1
20121201|2012-09-04 16:30,4,125.86,125.86,125.86,125.86,2
20121201|2012-09-05 01:00,5,125.94,125.99,125.91,125.91,5274
20121201|2012-09-05 01:30,5,125.91,125.91,125.82,125.88,6437
20121201|2012-09-05 02:00,5,125.87,125.88,125.8,125.86,11324
20121201|2012-09-05 02:30,5,125.87,125.97,125.86,125.94,13587
20121201|2012-09-05 03:00,5,125.94,126.09,125.94,126.09,32708
20121201|2012-09-05 03:30,5,126.09,126.09,126.03,126.04,18502
20121201|2012-09-05 04:00,5,126.04,126.05,125.97,125.98,23732
20121201|2012-09-05 04:30,5,125.98,125.98,125.83,125.85,48382
20121201|2012-09-05 05:00,5,125.84,125.95,125.83,125.92,24754
20121201|2012-09-05 05:30,5,125.92,125.93,125.89,125.9,10673
20121201|2012-09-05 06:00,5,125.9,125.95,125.88,125.9,15847
20121201|2012-09-05 06:30,5,125.89,125.94,125.87,125.93,11061
20121201|2012-09-05 07:00,5,125.93,126,125.79,125.93,52236
20121201|2012-09-05 07:30,5,125.93,125.93,125.81,125.84,17753
20121201|2012-09-05 08:00,5,125.84,125.89,125.82,125.88,15833
20121201|2012-09-05 08:30,5,125.88,125.91,125.85,125.87,20174
20121201|2012-09-05 09:00,5,125.86,125.9,125.83,125.87,24077
20121201|2012-09-05 09:30,5,125.88,125.9,125.77,125.77,17444
20121201|2012-09-05 10:00,5,125.78,125.82,125.65,125.65,25218
20121201|2012-09-05 10:30,5,125.65,125.7,125.64,125.69,14466
20121201|2012-09-05 11:00,5,125.69,125.71,125.66,125.66,8397
20121201|2012-09-05 11:30,5,125.67,125.72,125.66,125.68,3040
20121201|2012-09-05 12:00,5,125.69,125.69,125.65,125.65,1207
20121201|2012-09-05 12:30,5,125.65,125.66,125.62,125.63,859
20121201|2012-09-05 13:00,5,125.64,125.65,125.63,125.64,616
20121201|2012-09-05 13:30,5,125.63,125.67,125.63,125.66,550
20121201|2012-09-05 14:00,5,125.66,125.68,125.66,125.66,169
20121201|2012-09-05 14:30,5,125.67,125.68,125.65,125.65,936
20121201|2012-09-05 15:00,5,125.66,125.66,125.66,125.66,3
20121201|2012-09-05 16:30,5,125.66,125.66,125.66,125.66,3
20121201|2012-09-06 01:00,6,125.73,125.73,125.22,125.49,35216
20121201|2012-09-06 01:30,6,125.48,125.51,125.41,125.46,14762
20121201|2012-09-06 02:00,6,125.46,125.55,125.44,125.53,25108
20121201|2012-09-06 02:30,6,125.52,125.59,125.41,125.47,29876
20121201|2012-09-06 03:00,6,125.47,125.48,125.38,125.39,23106
20121201|2012-09-06 03:30,6,125.38,125.5,125.35,125.47,23609
20121201|2012-09-06 04:00,6,125.47,125.55,125.43,125.54,16057
20121201|2012-09-06 04:30,6,125.55,125.59,125.51,125.57,13686
20121201|2012-09-06 05:00,6,125.58,125.59,125.51,125.53,16102
20121201|2012-09-06 05:30,6,125.53,125.54,125.49,125.52,9737
20121201|2012-09-06 06:00,6,125.52,125.53,125.5,125.51,8560
20121201|2012-09-06 06:30,6,125.5,125.52,125.32,125.43,38510
20121201|2012-09-06 07:00,6,125.42,125.43,125.22,125.31,31948
20121201|2012-09-06 07:30,6,125.3,125.44,125.18,125.38,44097
20121201|2012-09-06 08:00,6,125.37,125.38,125.14,125.3,36940
20121201|2012-09-06 08:30,6,125.3,125.37,125.24,125.35,23894
20121201|2012-09-06 09:00,6,125.34,125.36,125.21,125.22,16390
20121201|2012-09-06 09:30,6,125.22,125.25,125.16,125.2,22619
20121201|2012-09-06 10:00,6,125.2,125.22,125.12,125.15,17285
20121201|2012-09-06 10:30,6,125.14,125.2,125.14,125.19,8563
20121201|2012-09-06 11:00,6,125.19,125.23,125.18,125.23,3259
20121201|2012-09-06 11:30,6,125.23,125.25,125.19,125.23,3838
20121201|2012-09-06 12:00,6,125.24,125.24,125.17,125.18,492
20121201|2012-09-06 12:30,6,125.18,125.2,125.17,125.2,135
20121201|2012-09-06 13:00,6,125.2,125.21,125.19,125.21,149
20121201|2012-09-06 13:30,6,125.21,125.27,125.21,125.25,1972
20121201|2012-09-06 14:00,6,125.26,125.27,125.25,125.27,225
20121201|2012-09-06 14:30,6,125.27,125.28,125.22,125.25,1916
20121201|2012-09-06 15:00,6,125.26,125.26,125.26,125.26,11
20121201|2012-09-07 01:00,7,125.19,125.21,125.14,125.19,14444
20121201|2012-09-07 01:30,7,125.19,125.29,125.19,125.25,13973
20121201|2012-09-07 02:00,7,125.25,125.26,125.11,125.13,48952
20121201|2012-09-07 02:30,7,125.13,125.14,125.02,125.13,34284
20121201|2012-09-07 03:00,7,125.13,125.13,125.05,125.06,15559
20121201|2012-09-07 03:30,7,125.06,125.11,125,125.06,15528
20121201|2012-09-07 04:00,7,125.06,125.08,125.02,125.04,18318
20121201|2012-09-07 04:30,7,125.05,125.05,125.01,125.02,15126
20121201|2012-09-07 05:00,7,125.02,125.02,124.88,124.9,33203
20121201|2012-09-07 05:30,7,124.9,124.93,124.89,124.92,13268
20121201|2012-09-07 06:00,7,124.92,124.93,124.84,124.9,19395
20121201|2012-09-07 06:30,7,124.91,124.94,124.87,124.88,14497
20121201|2012-09-07 07:00,7,124.88,124.91,124.87,124.91,24643
20121201|2012-09-07 07:30,7,124.91,125.27,124.91,125.21,91243
20121201|2012-09-07 08:00,7,125.21,125.35,125.13,125.33,40248
20121201|2012-09-07 08:30,7,125.33,125.35,125.27,125.32,27841
20121201|2012-09-07 09:00,7,125.31,125.34,125.25,125.26,18432
20121201|2012-09-07 09:30,7,125.27,125.38,125.27,125.3,13589
20121201|2012-09-07 10:00,7,125.31,125.35,125.3,125.33,7684
20121201|2012-09-07 10:30,7,125.33,125.34,125.3,125.33,5169
20121201|2012-09-07 11:00,7,125.33,125.37,125.33,125.34,4459
20121201|2012-09-07 11:30,7,125.35,125.35,125.31,125.32,2351
20121201|2012-09-07 12:00,7,125.31,125.36,125.31,125.32,2629
20121201|2012-09-07 12:30,7,125.33,125.33,125.31,125.33,518
20121201|2012-09-07 13:00,7,125.32,125.33,125.29,125.31,527
20121201|2012-09-07 13:30,7,125.31,125.32,125.28,125.29,451
20121201|2012-09-07 14:00,7,125.29,125.29,125.26,125.29,342
20121201|2012-09-07 14:30,7,125.29,125.29,125.23,125.23,1041
20121201|2012-09-07 15:00,7,125.24,125.24,125.24,125.24,2
20121201|2012-09-10 01:00,10,125.32,125.34,125.23,125.34,8393
20121201|2012-09-10 01:30,10,125.35,125.46,125.35,125.35,8123
20121201|2012-09-10 02:00,10,125.36,125.39,125.31,125.34,17952
20121201|2012-09-10 02:30,10,125.33,125.44,125.32,125.39,16624
20121201|2012-09-10 03:00,10,125.39,125.41,125.34,125.34,11082
20121201|2012-09-10 03:30,10,125.34,125.35,125.31,125.32,12226
20121201|2012-09-10 04:00,10,125.31,125.34,125.3,125.31,14467
20121201|2012-09-10 04:30,10,125.3,125.31,125.25,125.26,14888
20121201|2012-09-10 05:00,10,125.26,125.3,125.18,125.18,16930
20121201|2012-09-10 05:30,10,125.18,125.18,125.1,125.14,18941
20121201|2012-09-10 06:00,10,125.14,125.18,125.12,125.18,14844
20121201|2012-09-10 06:30,10,125.18,125.23,125.16,125.2,17070
20121201|2012-09-10 07:00,10,125.19,125.23,125.16,125.2,11950
20121201|2012-09-10 07:30,10,125.2,125.26,125.17,125.23,10167
20121201|2012-09-10 08:00,10,125.23,125.25,125.2,125.22,9846
20121201|2012-09-10 08:30,10,125.21,125.27,125.21,125.26,16077
20121201|2012-09-10 09:00,10,125.26,125.3,125.19,125.23,26191
20121201|2012-09-10 09:30,10,125.23,125.23,125.16,125.17,20484
20121201|2012-09-10 10:00,10,125.17,125.22,125.16,125.18,15855
20121201|2012-09-10 10:30,10,125.19,125.21,125.17,125.2,6749
20121201|2012-09-10 11:00,10,125.2,125.2,125.16,125.2,6060
20121201|2012-09-10 11:30,10,125.2,125.21,125.17,125.18,1775
20121201|2012-09-10 12:00,10,125.18,125.19,125.16,125.16,936
20121201|2012-09-10 12:30,10,125.16,125.17,125.16,125.16,269
20121201|2012-09-10 13:00,10,125.16,125.17,125.15,125.17,393
20121201|2012-09-10 13:30,10,125.17,125.19,125.17,125.19,447
20121201|2012-09-10 14:00,10,125.19,125.25,125.19,125.25,480
20121201|2012-09-10 14:30,10,125.24,125.3,125.24,125.3,1571
20121201|2012-09-10 15:00,10,125.3,125.3,125.3,125.3,37
20121201|2012-09-11 01:00,11,125.38,125.42,125.33,125.34,13083
20121201|2012-09-11 01:30,11,125.34,125.35,125.21,125.24,9880
20121201|2012-09-11 02:00,11,125.24,125.25,125.14,125.19,24524
20121201|2012-09-11 02:30,11,125.18,125.26,125.17,125.24,21553
20121201|2012-09-11 03:00,11,125.24,125.31,125.21,125.27,16797
20121201|2012-09-11 03:30,11,125.27,125.28,125.22,125.25,11597
20121201|2012-09-11 04:00,11,125.25,125.3,125.25,125.28,11138
20121201|2012-09-11 04:30,11,125.28,125.31,125.27,125.27,10549
20121201|2012-09-11 05:00,11,125.26,125.28,125.25,125.26,8543
20121201|2012-09-11 05:30,11,125.25,125.28,125.23,125.23,11061
20121201|2012-09-11 06:00,11,125.23,125.24,125.2,125.22,9071
20121201|2012-09-11 06:30,11,125.22,125.25,125.21,125.22,8675
20121201|2012-09-11 07:00,11,125.22,125.28,125.2,125.25,13679
20121201|2012-09-11 07:30,11,125.25,125.26,125.19,125.21,12864
20121201|2012-09-11 08:00,11,125.2,125.23,125.18,125.23,17306
20121201|2012-09-11 08:30,11,125.23,125.24,125.19,125.2,10511
20121201|2012-09-11 09:00,11,125.2,125.21,125.15,125.17,11664
20121201|2012-09-11 09:30,11,125.16,125.23,125.16,125.18,17709
20121201|2012-09-11 10:00,11,125.18,125.19,125.14,125.17,14742
20121201|2012-09-11 10:30,11,125.17,125.18,125.15,125.17,6853
20121201|2012-09-11 11:00,11,125.16,125.18,125.15,125.17,3414
20121201|2012-09-11 11:30,11,125.17,125.19,125.17,125.18,2347
20121201|2012-09-11 12:00,11,125.18,125.22,125.17,125.21,989
20121201|2012-09-11 12:30,11,125.21,125.21,125.17,125.19,274
20121201|2012-09-11 13:00,11,125.19,125.19,125.18,125.18,42
20121201|2012-09-11 13:30,11,125.19,125.19,125.17,125.18,609
20121201|2012-09-11 14:00,11,125.17,125.18,125.17,125.17,237
20121201|2012-09-11 14:30,11,125.18,125.19,125.17,125.18,547
20121201|2012-09-11 15:00,11,125.18,125.18,125.18,125.18,12
20121201|2012-09-12 01:00,12,125.17,125.17,125.03,125.06,12475
20121201|2012-09-12 01:30,12,125.06,125.06,124.96,125.03,12281
20121201|2012-09-12 02:00,12,125.03,125.1,125.02,125.05,18173
20121201|2012-09-12 02:30,12,125.06,125.09,125.03,125.04,14405
20121201|2012-09-12 03:00,12,125.04,125.14,124.81,124.91,100013
20121201|2012-09-12 03:30,12,124.91,124.94,124.83,124.94,42559
20121201|2012-09-12 04:00,12,124.93,124.97,124.88,124.95,43069
20121201|2012-09-12 04:30,12,124.94,124.94,124.74,124.75,60621
20121201|2012-09-12 05:00,12,124.75,124.84,124.74,124.8,37898
20121201|2012-09-12 05:30,12,124.8,124.85,124.79,124.85,20992
20121201|2012-09-12 06:00,12,124.84,124.88,124.81,124.82,18305
20121201|2012-09-12 06:30,12,124.82,124.89,124.81,124.87,19654
20121201|2012-09-12 07:00,12,124.88,124.89,124.83,124.86,21204
20121201|2012-09-12 07:30,12,124.86,124.9,124.85,124.86,12757
20121201|2012-09-12 08:00,12,124.86,124.88,124.81,124.83,16035
20121201|2012-09-12 08:30,12,124.83,124.85,124.73,124.77,35964
20121201|2012-09-12 09:00,12,124.77,124.79,124.75,124.76,22493
20121201|2012-09-12 09:30,12,124.76,124.86,124.75,124.81,23844
20121201|2012-09-12 10:00,12,124.81,124.83,124.79,124.81,14412
20121201|2012-09-12 10:30,12,124.81,124.85,124.8,124.84,9497
20121201|2012-09-12 11:00,12,124.83,124.86,124.83,124.85,2724
20121201|2012-09-12 11:30,12,124.86,124.86,124.82,124.82,3188
20121201|2012-09-12 12:00,12,124.82,124.83,124.78,124.83,1943
20121201|2012-09-12 12:30,12,124.83,124.83,124.79,124.79,289
20121201|2012-09-12 13:00,12,124.79,124.79,124.77,124.78,233
20121201|2012-09-12 13:30,12,124.78,124.81,124.78,124.79,350
20121201|2012-09-12 14:00,12,124.79,124.82,124.78,124.78,678
20121201|2012-09-12 14:30,12,124.78,124.83,124.78,124.82,796
20121201|2012-09-12 15:00,12,124.83,124.83,124.83,124.83,1
20121201|2012-09-13 01:00,13,124.86,124.86,124.77,124.81,8130
20121201|2012-09-13 01:30,13,124.81,124.87,124.8,124.85,8496
20121201|2012-09-13 02:00,13,124.84,124.88,124.8,124.83,20444
20121201|2012-09-13 02:30,13,124.83,124.87,124.8,124.86,21861
20121201|2012-09-13 03:00,13,124.86,124.9,124.83,124.85,23343
20121201|2012-09-13 03:30,13,124.85,124.91,124.84,124.89,19873
20121201|2012-09-13 04:00,13,124.88,124.94,124.87,124.92,29987
20121201|2012-09-13 04:30,13,124.91,124.99,124.9,124.98,17139
20121201|2012-09-13 05:00,13,124.98,125.02,124.94,124.95,14764
20121201|2012-09-13 05:30,13,124.95,125.02,124.95,125.01,13201
20121201|2012-09-13 06:00,13,125.01,125.04,124.97,124.97,21000
20121201|2012-09-13 06:30,13,124.97,125.02,124.95,125.01,10382
20121201|2012-09-13 07:00,13,125.02,125.07,125.01,125.05,20870
20121201|2012-09-13 07:30,13,125.06,125.11,125.04,125.04,28105
20121201|2012-09-13 08:00,13,125.04,125.1,125.03,125.1,29352
20121201|2012-09-13 08:30,13,125.1,125.2,125.09,125.17,31035
20121201|2012-09-13 09:00,13,125.17,125.17,125.11,125.15,13171
20121201|2012-09-13 09:30,13,125.14,125.15,125.1,125.11,13777
20121201|2012-09-13 10:00,13,125.11,125.13,125.1,125.12,7789
20121201|2012-09-13 10:30,13,125.11,125.15,125.1,125.15,8303
20121201|2012-09-13 11:00,13,125.15,125.16,125.11,125.13,5382
20121201|2012-09-13 11:30,13,125.12,125.15,124.87,124.92,23429
20121201|2012-09-13 12:00,13,124.91,124.99,124.87,124.98,5835
20121201|2012-09-13 12:30,13,124.98,125.03,124.94,124.96,1493
20121201|2012-09-13 13:00,13,124.97,124.97,124.9,124.91,1890
20121201|2012-09-13 13:30,13,124.91,125.04,124.9,125.03,1703
20121201|2012-09-13 14:00,13,125.04,125.08,125.03,125.07,1004
20121201|2012-09-13 14:30,13,125.07,125.1,125.07,125.08,569
20121201|2012-09-13 15:00,13,125.11,125.11,125.11,125.11,1
20121201|2012-09-14 01:00,14,125.02,125.03,124.92,124.94,15366
20121201|2012-09-14 01:30,14,124.95,124.95,124.81,124.85,16024
20121201|2012-09-14 02:00,14,124.86,124.96,124.84,124.94,25512
20121201|2012-09-14 02:30,14,124.94,124.95,124.88,124.93,29843
20121201|2012-09-14 03:00,14,124.93,124.97,124.92,124.94,17009
20121201|2012-09-14 03:30,14,124.94,124.94,124.87,124.9,12720
20121201|2012-09-14 04:00,14,124.89,124.9,124.79,124.81,31100
20121201|2012-09-14 04:30,14,124.81,124.82,124.71,124.77,30342
20121201|2012-09-14 05:00,14,124.77,124.79,124.65,124.7,45291
20121201|2012-09-14 05:30,14,124.69,124.7,124.54,124.58,50671
20121201|2012-09-14 06:00,14,124.58,124.63,124.56,124.61,21272
20121201|2012-09-14 06:30,14,124.6,124.64,124.6,124.61,20042
20121201|2012-09-14 07:00,14,124.61,124.66,124.6,124.63,23316
20121201|2012-09-14 07:30,14,124.64,124.74,124.64,124.72,32589
20121201|2012-09-14 08:00,14,124.71,124.82,124.71,124.74,27609
20121201|2012-09-14 08:30,14,124.73,124.76,124.6,124.61,30798
20121201|2012-09-14 09:00,14,124.62,124.63,124.53,124.6,37246
20121201|2012-09-14 09:30,14,124.59,124.59,124.52,124.54,26917
20121201|2012-09-14 10:00,14,124.54,124.6,124.52,124.53,19325
20121201|2012-09-14 10:30,14,124.53,124.55,124.49,124.52,7307
20121201|2012-09-14 11:00,14,124.52,124.56,124.48,124.53,9657
20121201|2012-09-14 11:30,14,124.53,124.54,124.5,124.54,2235
20121201|2012-09-14 12:00,14,124.53,124.57,124.53,124.56,1920
20121201|2012-09-14 12:30,14,124.56,124.56,124.53,124.54,239
20121201|2012-09-14 13:00,14,124.55,124.61,124.55,124.59,1816
20121201|2012-09-14 13:30,14,124.59,124.59,124.55,124.57,381
20121201|2012-09-14 14:00,14,124.57,124.59,124.56,124.59,553
20121201|2012-09-14 14:30,14,124.59,124.59,124.56,124.56,463
20121201|2012-09-14 15:00,14,124.59,124.59,124.59,124.59,27
20121201|2012-09-17 01:00,17,124.58,124.62,124.44,124.54,28643
20121201|2012-09-17 01:30,17,124.54,124.66,124.54,124.63,14919
20121201|2012-09-17 02:00,17,124.64,124.68,124.59,124.61,21762
20121201|2012-09-17 02:30,17,124.62,124.65,124.6,124.62,16884
20121201|2012-09-17 03:00,17,124.61,124.69,124.61,124.66,15511
20121201|2012-09-17 03:30,17,124.66,124.73,124.63,124.67,24070
20121201|2012-09-17 04:00,17,124.67,124.74,124.66,124.72,15814
20121201|2012-09-17 04:30,17,124.71,124.72,124.64,124.7,17719
20121201|2012-09-17 05:00,17,124.7,124.7,124.64,124.66,9522
20121201|2012-09-17 05:30,17,124.65,124.67,124.62,124.63,10414
20121201|2012-09-17 06:00,17,124.63,124.68,124.62,124.67,18608
20121201|2012-09-17 06:30,17,124.67,124.71,124.67,124.7,12934
20121201|2012-09-17 07:00,17,124.7,124.75,124.7,124.72,16165
20121201|2012-09-17 07:30,17,124.72,124.77,124.65,124.66,12131
20121201|2012-09-17 08:00,17,124.66,124.68,124.61,124.66,13710
20121201|2012-09-17 08:30,17,124.66,124.71,124.6,124.69,15512
20121201|2012-09-17 09:00,17,124.7,124.71,124.66,124.67,14278
20121201|2012-09-17 09:30,17,124.67,124.7,124.66,124.69,6318
20121201|2012-09-17 10:00,17,124.69,124.72,124.67,124.7,11501
20121201|2012-09-17 10:30,17,124.7,124.73,124.7,124.73,6075
20121201|2012-09-17 11:00,17,124.73,124.76,124.72,124.73,2519
20121201|2012-09-17 11:30,17,124.74,124.74,124.67,124.68,3753
20121201|2012-09-17 12:00,17,124.69,124.69,124.66,124.66,469
20121201|2012-09-17 12:30,17,124.67,124.67,124.66,124.66,362
20121201|2012-09-17 13:00,17,124.66,124.69,124.66,124.67,609
20121201|2012-09-17 13:30,17,124.67,124.68,124.66,124.68,1113
20121201|2012-09-17 14:00,17,124.68,124.7,124.68,124.69,258
20121201|2012-09-17 14:30,17,124.69,124.69,124.62,124.62,2067
20121201|2012-09-17 15:00,17,124.62,124.63,124.62,124.63,29
20121201|2012-09-18 01:00,18,124.76,124.84,124.74,124.84,11634
20121201|2012-09-18 01:30,18,124.83,124.84,124.76,124.77,7086
20121201|2012-09-18 02:00,18,124.78,124.84,124.72,124.82,20465
20121201|2012-09-18 02:30,18,124.82,124.89,124.79,124.8,23283
20121201|2012-09-18 03:00,18,124.8,124.83,124.72,124.73,16885
20121201|2012-09-18 03:30,18,124.74,124.77,124.68,124.72,14725
20121201|2012-09-18 04:00,18,124.72,124.8,124.72,124.79,20701
20121201|2012-09-18 04:30,18,124.8,124.84,124.8,124.82,15394
20121201|2012-09-18 05:00,18,124.83,124.86,124.79,124.82,15278
20121201|2012-09-18 05:30,18,124.82,124.82,124.78,124.82,12077
20121201|2012-09-18 06:00,18,124.81,124.85,124.77,124.77,10285
20121201|2012-09-18 06:30,18,124.77,124.83,124.77,124.8,11118
20121201|2012-09-18 07:00,18,124.8,124.85,124.79,124.82,12304
20121201|2012-09-18 07:30,18,124.83,124.86,124.81,124.84,15834
20121201|2012-09-18 08:00,18,124.84,124.89,124.82,124.88,11040
20121201|2012-09-18 08:30,18,124.88,124.95,124.86,124.87,24653
20121201|2012-09-18 09:00,18,124.86,124.9,124.85,124.87,12990
20121201|2012-09-18 09:30,18,124.87,124.88,124.83,124.84,8051
20121201|2012-09-18 10:00,18,124.85,124.86,124.8,124.83,15843
20121201|2012-09-18 10:30,18,124.83,124.85,124.83,124.84,5322
20121201|2012-09-18 11:00,18,124.83,124.84,124.81,124.82,1878
20121201|2012-09-18 11:30,18,124.83,124.84,124.8,124.82,2751
20121201|2012-09-18 12:00,18,124.81,124.81,124.79,124.8,1510
20121201|2012-09-18 12:30,18,124.81,124.81,124.79,124.79,1237
20121201|2012-09-18 13:00,18,124.79,124.79,124.78,124.78,495
20121201|2012-09-18 13:30,18,124.78,124.79,124.76,124.76,753
20121201|2012-09-18 14:00,18,124.76,124.77,124.76,124.76,213
20121201|2012-09-18 14:30,18,124.76,124.8,124.76,124.77,414
20121201|2012-09-18 15:00,18,124.77,124.8,124.77,124.8,2
20121201|2012-09-19 01:00,19,124.69,124.74,124.67,124.73,8462
20121201|2012-09-19 01:30,19,124.73,124.75,124.69,124.74,8537
20121201|2012-09-19 02:00,19,124.75,124.83,124.73,124.81,22374
20121201|2012-09-19 02:30,19,124.81,124.81,124.72,124.8,16295
20121201|2012-09-19 03:00,19,124.81,124.84,124.77,124.84,14830
20121201|2012-09-19 03:30,19,124.84,124.93,124.81,124.9,20845
20121201|2012-09-19 04:00,19,124.91,124.95,124.87,124.88,20276
20121201|2012-09-19 04:30,19,124.88,125.04,124.87,125.01,36556
20121201|2012-09-19 05:00,19,125.02,125.03,124.99,125.01,14598
20121201|2012-09-19 05:30,19,125.01,125.01,124.95,124.99,13956
20121201|2012-09-19 06:00,19,125,125.04,124.98,125.04,10155
20121201|2012-09-19 06:30,19,125.04,125.05,124.98,124.99,18594
20121201|2012-09-19 07:00,19,124.99,125.03,124.97,124.99,12000
20121201|2012-09-19 07:30,19,124.99,125.01,124.96,125,17063
20121201|2012-09-19 08:00,19,125,125.07,124.98,125.06,19989
20121201|2012-09-19 08:30,19,125.06,125.09,125.04,125.05,18686
20121201|2012-09-19 09:00,19,125.05,125.06,124.98,125.05,21537
20121201|2012-09-19 09:30,19,125.06,125.08,124.98,125,37990
20121201|2012-09-19 10:00,19,125,125.01,124.94,124.97,21850
20121201|2012-09-19 10:30,19,124.96,124.99,124.91,124.91,7043
20121201|2012-09-19 11:00,19,124.91,124.93,124.89,124.9,5163
20121201|2012-09-19 11:30,19,124.89,124.89,124.86,124.88,2216
20121201|2012-09-19 12:00,19,124.87,124.88,124.85,124.87,1627
20121201|2012-09-19 12:30,19,124.88,124.88,124.86,124.86,1168
20121201|2012-09-19 13:00,19,124.85,124.86,124.84,124.86,866
20121201|2012-09-19 13:30,19,124.86,124.86,124.85,124.85,293
20121201|2012-09-19 14:00,19,124.85,124.88,124.84,124.86,357
20121201|2012-09-19 14:30,19,124.87,124.87,124.84,124.85,620
20121201|2012-09-19 15:00,19,124.85,124.85,124.85,124.85,16
20121201|2012-09-20 01:00,20,125.03,125.08,125.01,125.05,10863
20121201|2012-09-20 01:30,20,125.05,125.1,125.04,125.1,16207
20121201|2012-09-20 02:00,20,125.1,125.25,125.09,125.15,55449
20121201|2012-09-20 02:30,20,125.16,125.18,125.1,125.16,24886
20121201|2012-09-20 03:00,20,125.16,125.2,125.06,125.12,22883
20121201|2012-09-20 03:30,20,125.12,125.15,125.07,125.12,23747
20121201|2012-09-20 04:00,20,125.13,125.21,125.11,125.16,27300
20121201|2012-09-20 04:30,20,125.16,125.2,125.15,125.17,16831
20121201|2012-09-20 05:00,20,125.17,125.18,125.06,125.08,15062
20121201|2012-09-20 05:30,20,125.08,125.13,125.07,125.13,9479
20121201|2012-09-20 06:00,20,125.13,125.15,125.08,125.14,7636
20121201|2012-09-20 06:30,20,125.14,125.19,125.13,125.16,11647
20121201|2012-09-20 07:00,20,125.16,125.17,125.12,125.14,17589
20121201|2012-09-20 07:30,20,125.14,125.23,125.13,125.2,24161
20121201|2012-09-20 08:00,20,125.2,125.28,125.19,125.27,24068
20121201|2012-09-20 08:30,20,125.27,125.36,125.26,125.31,49048
20121201|2012-09-20 09:00,20,125.31,125.31,125.24,125.3,24995
20121201|2012-09-20 09:30,20,125.3,125.3,125.23,125.24,14894
20121201|2012-09-20 10:00,20,125.23,125.29,125.23,125.26,13529
20121201|2012-09-20 10:30,20,125.26,125.29,125.25,125.27,5375
20121201|2012-09-20 11:00,20,125.27,125.27,125.24,125.27,3242
20121201|2012-09-20 11:30,20,125.27,125.29,125.25,125.26,2651
20121201|2012-09-20 12:00,20,125.25,125.26,125.23,125.23,1401
20121201|2012-09-20 12:30,20,125.24,125.25,125.22,125.23,164
20121201|2012-09-20 13:00,20,125.23,125.23,125.19,125.19,1386
20121201|2012-09-20 13:30,20,125.19,125.2,125.16,125.16,3883
20121201|2012-09-20 14:00,20,125.15,125.17,125.15,125.15,171
20121201|2012-09-20 14:30,20,125.15,125.19,125.15,125.16,752
20121201|2012-09-20 15:00,20,125.15,125.15,125.15,125.15,3
20121201|2012-09-21 01:00,21,125.12,125.18,125.06,125.17,14543
20121201|2012-09-21 01:30,21,125.17,125.19,125.14,125.15,6598
20121201|2012-09-21 02:00,21,125.16,125.21,125.12,125.21,14439
20121201|2012-09-21 02:30,21,125.21,125.25,125.16,125.17,16435
20121201|2012-09-21 03:00,21,125.17,125.22,125.16,125.16,13137
20121201|2012-09-21 03:30,21,125.16,125.18,125.06,125.07,21255
20121201|2012-09-21 04:00,21,125.07,125.13,125.06,125.11,15727
20121201|2012-09-21 04:30,21,125.12,125.13,125.07,125.1,18133
20121201|2012-09-21 05:00,21,125.1,125.16,125.1,125.16,8586
20121201|2012-09-21 05:30,21,125.16,125.23,125.14,125.21,13906
20121201|2012-09-21 06:00,21,125.22,125.3,125.18,125.24,17800
20121201|2012-09-21 06:30,21,125.25,125.32,125.23,125.28,15377
20121201|2012-09-21 07:00,21,125.29,125.3,125.2,125.24,15675
20121201|2012-09-21 07:30,21,125.23,125.25,125.18,125.19,13811
20121201|2012-09-21 08:00,21,125.18,125.21,125.13,125.14,15491
20121201|2012-09-21 08:30,21,125.14,125.18,125.12,125.18,18115
20121201|2012-09-21 09:00,21,125.18,125.21,125.16,125.19,13175
20121201|2012-09-21 09:30,21,125.18,125.21,125.16,125.2,12494
20121201|2012-09-21 10:00,21,125.2,125.24,125.18,125.24,12422
20121201|2012-09-21 10:30,21,125.24,125.24,125.19,125.2,6372
20121201|2012-09-21 11:00,21,125.19,125.21,125.16,125.21,4743
20121201|2012-09-21 11:30,21,125.21,125.24,125.2,125.22,3407
20121201|2012-09-21 12:00,21,125.22,125.26,125.22,125.26,428
20121201|2012-09-21 12:30,21,125.26,125.26,125.24,125.25,782
20121201|2012-09-21 13:00,21,125.25,125.25,125.24,125.25,236
20121201|2012-09-21 13:30,21,125.25,125.26,125.24,125.25,193
20121201|2012-09-21 14:00,21,125.25,125.25,125.24,125.25,88
20121201|2012-09-21 14:30,21,125.25,125.27,125.24,125.26,494
20121201|2012-09-21 15:00,21,125.26,125.26,125.26,125.26,15
20121201|2012-09-24 01:00,24,125.26,125.33,125.25,125.29,10479
20121201|2012-09-24 01:30,24,125.29,125.32,125.23,125.24,7139
20121201|2012-09-24 02:00,24,125.24,125.24,125.14,125.15,20222
20121201|2012-09-24 02:30,24,125.15,125.18,125.12,125.17,13095
20121201|2012-09-24 03:00,24,125.17,125.32,125.17,125.29,25115
20121201|2012-09-24 03:30,24,125.29,125.34,125.28,125.3,22607
20121201|2012-09-24 04:00,24,125.31,125.34,125.3,125.31,12001
20121201|2012-09-24 04:30,24,125.31,125.32,125.27,125.3,13251
20121201|2012-09-24 05:00,24,125.3,125.33,125.28,125.32,10795
20121201|2012-09-24 05:30,24,125.32,125.33,125.29,125.3,7817
20121201|2012-09-24 06:00,24,125.3,125.32,125.29,125.3,7309
20121201|2012-09-24 06:30,24,125.29,125.31,125.25,125.28,8132
20121201|2012-09-24 07:00,24,125.28,125.28,125.24,125.26,8434
20121201|2012-09-24 07:30,24,125.27,125.3,125.26,125.28,9544
20121201|2012-09-24 08:00,24,125.28,125.3,125.25,125.26,9028
20121201|2012-09-24 08:30,24,125.27,125.29,125.24,125.27,8060
20121201|2012-09-24 09:00,24,125.27,125.35,125.26,125.32,13879
20121201|2012-09-24 09:30,24,125.33,125.33,125.28,125.3,8355
20121201|2012-09-24 10:00,24,125.3,125.35,125.29,125.34,12216
20121201|2012-09-24 10:30,24,125.33,125.35,125.32,125.33,4810
20121201|2012-09-24 11:00,24,125.33,125.33,125.31,125.33,4070
20121201|2012-09-24 11:30,24,125.33,125.34,125.31,125.32,1856
20121201|2012-09-24 12:00,24,125.33,125.34,125.32,125.33,440
20121201|2012-09-24 12:30,24,125.33,125.34,125.33,125.33,68
20121201|2012-09-24 13:00,24,125.33,125.33,125.3,125.3,154
20121201|2012-09-24 13:30,24,125.3,125.31,125.29,125.3,136
20121201|2012-09-24 14:00,24,125.3,125.31,125.3,125.31,66
20121201|2012-09-24 14:30,24,125.31,125.35,125.3,125.33,582
20121201|2012-09-25 01:00,25,125.33,125.43,125.33,125.4,8778
20121201|2012-09-25 01:30,25,125.4,125.41,125.36,125.38,5626
20121201|2012-09-25 02:00,25,125.38,125.45,125.38,125.38,24833
20121201|2012-09-25 02:30,25,125.39,125.4,125.35,125.37,19304
20121201|2012-09-25 03:00,25,125.38,125.4,125.35,125.39,14709
20121201|2012-09-25 03:30,25,125.38,125.49,125.36,125.45,26593
20121201|2012-09-25 04:00,25,125.46,125.52,125.44,125.52,23188
20121201|2012-09-25 04:30,25,125.52,125.55,125.51,125.55,17724
20121201|2012-09-25 05:00,25,125.54,125.56,125.47,125.51,15756
20121201|2012-09-25 05:30,25,125.5,125.51,125.44,125.45,13327
20121201|2012-09-25 06:00,25,125.45,125.46,125.4,125.4,22171
20121201|2012-09-25 06:30,25,125.41,125.41,125.36,125.39,18990
20121201|2012-09-25 07:00,25,125.39,125.39,125.26,125.27,47963
20121201|2012-09-25 07:30,25,125.27,125.28,125.21,125.25,37617
20121201|2012-09-25 08:00,25,125.25,125.3,125.21,125.29,15970
20121201|2012-09-25 08:30,25,125.29,125.3,125.26,125.27,9313
20121201|2012-09-25 09:00,25,125.27,125.27,125.2,125.22,27834
20121201|2012-09-25 09:30,25,125.21,125.23,125.06,125.06,35165
20121201|2012-09-25 10:00,25,125.07,125.14,125.04,125.14,26126
20121201|2012-09-25 10:30,25,125.14,125.15,125.1,125.13,10107
20121201|2012-09-25 11:00,25,125.13,125.17,125.13,125.14,8173
20121201|2012-09-25 11:30,25,125.14,125.17,125.13,125.15,5289
20121201|2012-09-25 12:00,25,125.14,125.17,125.14,125.16,488
20121201|2012-09-25 12:30,25,125.15,125.21,125.15,125.2,1382
20121201|2012-09-25 13:00,25,125.2,125.2,125.19,125.2,396
20121201|2012-09-25 13:30,25,125.2,125.24,125.2,125.23,1700
20121201|2012-09-25 14:00,25,125.23,125.27,125.23,125.26,751
20121201|2012-09-25 14:30,25,125.26,125.34,125.25,125.33,4315
20121201|2012-09-25 15:00,25,125.32,125.32,125.32,125.32,4
20121201|2012-09-26 01:00,26,125.32,125.41,125.31,125.35,11329
20121201|2012-09-26 01:30,26,125.35,125.36,125.3,125.3,8577
20121201|2012-09-26 02:00,26,125.31,125.37,125.28,125.32,18777
20121201|2012-09-26 02:30,26,125.33,125.42,125.33,125.37,20724
20121201|2012-09-26 03:00,26,125.38,125.48,125.38,125.46,26062
20121201|2012-09-26 03:30,26,125.46,125.46,125.37,125.37,16586
20121201|2012-09-26 04:00,26,125.37,125.39,125.33,125.34,26283
20121201|2012-09-26 04:30,26,125.34,125.44,125.28,125.4,37225
20121201|2012-09-26 05:00,26,125.4,125.45,125.38,125.44,12688
20121201|2012-09-26 05:30,26,125.44,125.47,125.39,125.41,13722
20121201|2012-09-26 06:00,26,125.4,125.43,125.37,125.42,15676
20121201|2012-09-26 06:30,26,125.42,125.51,125.42,125.47,16267
20121201|2012-09-26 07:00,26,125.47,125.5,125.45,125.47,12984
20121201|2012-09-26 07:30,26,125.47,125.5,125.42,125.43,26785
20121201|2012-09-26 08:00,26,125.43,125.49,125.41,125.48,23490
20121201|2012-09-26 08:30,26,125.48,125.59,125.48,125.56,31656
20121201|2012-09-26 09:00,26,125.56,125.6,125.55,125.59,23890
20121201|2012-09-26 09:30,26,125.59,125.7,125.58,125.67,38714
20121201|2012-09-26 10:00,26,125.67,125.69,125.61,125.63,20375
20121201|2012-09-26 10:30,26,125.62,125.67,125.61,125.63,10300
20121201|2012-09-26 11:00,26,125.63,125.63,125.6,125.61,4213
20121201|2012-09-26 11:30,26,125.61,125.63,125.6,125.61,2841
20121201|2012-09-26 12:00,26,125.62,125.64,125.62,125.63,867
20121201|2012-09-26 12:30,26,125.63,125.69,125.62,125.69,1297
20121201|2012-09-26 13:00,26,125.69,125.69,125.65,125.66,693
20121201|2012-09-26 13:30,26,125.66,125.69,125.66,125.68,979
20121201|2012-09-26 14:00,26,125.68,125.68,125.65,125.66,778
20121201|2012-09-26 14:30,26,125.65,125.68,125.65,125.67,462
20121201|2012-09-26 15:00,26,125.65,125.65,125.65,125.65,4
20121201|2012-09-27 01:00,27,125.61,125.62,125.52,125.53,16539
20121201|2012-09-27 01:30,27,125.53,125.65,125.53,125.59,13410
20121201|2012-09-27 02:00,27,125.59,125.65,125.58,125.64,15805
20121201|2012-09-27 02:30,27,125.65,125.66,125.54,125.6,21675
20121201|2012-09-27 03:00,27,125.6,125.64,125.59,125.61,12200
20121201|2012-09-27 03:30,27,125.61,125.64,125.58,125.63,11076
20121201|2012-09-27 04:00,27,125.63,125.7,125.6,125.63,22072
20121201|2012-09-27 04:30,27,125.64,125.67,125.6,125.64,14222
20121201|2012-09-27 05:00,27,125.63,125.64,125.56,125.57,16119
20121201|2012-09-27 05:30,27,125.56,125.58,125.53,125.55,11364
20121201|2012-09-27 06:00,27,125.55,125.58,125.5,125.58,14308
20121201|2012-09-27 06:30,27,125.58,125.6,125.56,125.59,19318
20121201|2012-09-27 07:00,27,125.59,125.61,125.54,125.59,14025
20121201|2012-09-27 07:30,27,125.59,125.66,125.53,125.54,23807
20121201|2012-09-27 08:00,27,125.55,125.59,125.53,125.58,12409
20121201|2012-09-27 08:30,27,125.58,125.62,125.55,125.62,13080
20121201|2012-09-27 09:00,27,125.62,125.66,125.57,125.61,15396
20121201|2012-09-27 09:30,27,125.6,125.64,125.59,125.6,8797
20121201|2012-09-27 10:00,27,125.6,125.62,125.58,125.59,12502
20121201|2012-09-27 10:30,27,125.59,125.63,125.54,125.55,9155
20121201|2012-09-27 11:00,27,125.54,125.55,125.52,125.52,5010
20121201|2012-09-27 11:30,27,125.52,125.54,125.51,125.53,2936
20121201|2012-09-27 12:00,27,125.53,125.55,125.52,125.55,1754
20121201|2012-09-27 12:30,27,125.54,125.55,125.49,125.51,1678
20121201|2012-09-27 13:00,27,125.51,125.51,125.5,125.51,501
20121201|2012-09-27 13:30,27,125.51,125.52,125.5,125.52,482
20121201|2012-09-27 14:00,27,125.52,125.54,125.52,125.53,563
20121201|2012-09-27 14:30,27,125.53,125.55,125.53,125.54,434
20121201|2012-09-27 15:00,27,125.55,125.55,125.55,125.55,38
20121201|2012-09-28 01:00,28,125.55,125.55,125.5,125.53,3513
20121201|2012-09-28 01:30,28,125.53,125.57,125.52,125.55,3615
20121201|2012-09-28 02:00,28,125.56,125.63,125.56,125.6,14166
20121201|2012-09-28 02:30,28,125.6,125.6,125.52,125.56,21228
20121201|2012-09-28 03:00,28,125.55,125.59,125.55,125.58,7101
20121201|2012-09-28 03:30,28,125.59,125.65,125.57,125.59,11895
20121201|2012-09-28 04:00,28,125.59,125.62,125.55,125.59,12312
20121201|2012-09-28 04:30,28,125.6,125.75,125.58,125.7,25721
20121201|2012-09-28 05:00,28,125.7,125.78,125.69,125.71,21228
20121201|2012-09-28 05:30,28,125.72,125.76,125.7,125.73,13341
20121201|2012-09-28 06:00,28,125.73,125.75,125.68,125.68,22163
20121201|2012-09-28 06:30,28,125.68,125.7,125.67,125.69,13854
20121201|2012-09-28 07:00,28,125.69,125.72,125.66,125.69,15655
20121201|2012-09-28 07:30,28,125.69,125.76,125.69,125.72,11915
20121201|2012-09-28 08:00,28,125.72,125.73,125.59,125.63,24588
20121201|2012-09-28 08:30,28,125.64,125.69,125.61,125.66,21167
20121201|2012-09-28 09:00,28,125.67,125.7,125.62,125.68,20978
20121201|2012-09-28 09:30,28,125.68,125.71,125.63,125.66,27693
20121201|2012-09-28 10:00,28,125.66,125.71,125.64,125.68,21904
20121201|2012-09-28 10:30,28,125.68,125.73,125.66,125.68,24756
20121201|2012-09-28 11:00,28,125.68,125.68,125.58,125.61,9309
20121201|2012-09-28 11:30,28,125.61,125.63,125.58,125.59,2624
20121201|2012-09-28 12:00,28,125.58,125.6,125.57,125.6,692
20121201|2012-09-28 12:30,28,125.59,125.6,125.59,125.59,274
20121201|2012-09-28 13:00,28,125.59,125.61,125.59,125.61,323
20121201|2012-09-28 13:30,28,125.62,125.62,125.59,125.59,774
20121201|2012-09-28 14:00,28,125.58,125.61,125.58,125.61,288
20121201|2012-09-28 14:30,28,125.6,125.62,125.59,125.59,344
20121201|2012-10-01 01:00,1,125.68,125.71,125.59,125.62,8832
20121201|2012-10-01 01:30,1,125.62,125.65,125.6,125.61,6661
20121201|2012-10-01 02:00,1,125.6,125.61,125.45,125.47,25606
20121201|2012-10-01 02:30,1,125.47,125.54,125.46,125.52,17878
20121201|2012-10-01 03:00,1,125.52,125.6,125.52,125.56,20615
20121201|2012-10-01 03:30,1,125.57,125.57,125.48,125.49,16378
20121201|2012-10-01 04:00,1,125.49,125.53,125.42,125.51,17399
20121201|2012-10-01 04:30,1,125.51,125.54,125.5,125.51,8888
20121201|2012-10-01 05:00,1,125.52,125.54,125.51,125.54,5277
20121201|2012-10-01 05:30,1,125.54,125.54,125.5,125.51,8307
20121201|2012-10-01 06:00,1,125.51,125.58,125.51,125.56,12537
20121201|2012-10-01 06:30,1,125.55,125.6,125.54,125.56,9578
20121201|2012-10-01 07:00,1,125.56,125.59,125.54,125.59,12071
20121201|2012-10-01 07:30,1,125.59,125.59,125.48,125.49,11392
20121201|2012-10-01 08:00,1,125.49,125.52,125.42,125.45,24348
20121201|2012-10-01 08:30,1,125.46,125.52,125.43,125.49,14979
20121201|2012-10-01 09:00,1,125.48,125.48,125.38,125.43,21656
20121201|2012-10-01 09:30,1,125.43,125.51,125.43,125.48,8610
20121201|2012-10-01 10:00,1,125.49,125.52,125.47,125.5,9668
20121201|2012-10-01 10:30,1,125.5,125.57,125.49,125.55,6265
20121201|2012-10-01 11:00,1,125.56,125.57,125.54,125.54,3299
20121201|2012-10-01 11:30,1,125.54,125.59,125.54,125.57,2487
20121201|2012-10-01 12:00,1,125.57,125.61,125.57,125.6,1393
20121201|2012-10-01 12:30,1,125.59,125.61,125.58,125.59,689
20121201|2012-10-01 13:00,1,125.59,125.59,125.56,125.57,726
20121201|2012-10-01 13:30,1,125.57,125.58,125.56,125.57,99
20121201|2012-10-01 14:00,1,125.57,125.6,125.57,125.59,100
20121201|2012-10-01 14:30,1,125.59,125.62,125.58,125.62,453
20121201|2012-10-01 15:00,1,125.61,125.61,125.61,125.61,1
20121201|2012-10-02 01:00,2,125.61,125.63,125.57,125.58,4154
20121201|2012-10-02 01:30,2,125.59,125.62,125.56,125.6,4158
20121201|2012-10-02 02:00,2,125.6,125.65,125.53,125.54,16077
20121201|2012-10-02 02:30,2,125.54,125.58,125.49,125.53,18407
20121201|2012-10-02 03:00,2,125.54,125.55,125.48,125.51,12352
20121201|2012-10-02 03:30,2,125.51,125.53,125.47,125.51,15595
20121201|2012-10-02 04:00,2,125.5,125.52,125.43,125.47,19118
20121201|2012-10-02 04:30,2,125.47,125.5,125.44,125.5,12410
20121201|2012-10-02 05:00,2,125.5,125.51,125.47,125.47,8328
20121201|2012-10-02 05:30,2,125.46,125.51,125.43,125.5,13529
20121201|2012-10-02 06:00,2,125.51,125.57,125.49,125.55,18078
20121201|2012-10-02 06:30,2,125.55,125.56,125.53,125.55,15567
20121201|2012-10-02 07:00,2,125.55,125.55,125.45,125.49,20605
20121201|2012-10-02 07:30,2,125.48,125.52,125.46,125.5,15008
20121201|2012-10-02 08:00,2,125.51,125.52,125.47,125.49,18532
20121201|2012-10-02 08:30,2,125.48,125.55,125.46,125.54,14997
20121201|2012-10-02 09:00,2,125.55,125.59,125.54,125.57,19986
20121201|2012-10-02 09:30,2,125.58,125.58,125.53,125.54,7811
20121201|2012-10-02 10:00,2,125.54,125.57,125.54,125.56,7170
20121201|2012-10-02 10:30,2,125.56,125.63,125.54,125.58,9801
20121201|2012-10-02 11:00,2,125.59,125.6,125.56,125.57,3980
20121201|2012-10-02 11:30,2,125.58,125.6,125.57,125.6,2876
20121201|2012-10-02 12:00,2,125.59,125.61,125.59,125.61,1353
20121201|2012-10-02 12:30,2,125.62,125.62,125.6,125.61,279
20121201|2012-10-02 13:00,2,125.62,125.63,125.62,125.63,182
20121201|2012-10-02 13:30,2,125.63,125.64,125.63,125.64,67
20121201|2012-10-02 14:00,2,125.64,125.64,125.62,125.63,170
20121201|2012-10-02 14:30,2,125.63,125.63,125.61,125.62,341
20121201|2012-10-03 01:00,3,125.69,125.73,125.66,125.69,9527
20121201|2012-10-03 01:30,3,125.68,125.7,125.66,125.66,4881
20121201|2012-10-03 02:00,3,125.67,125.69,125.62,125.64,15741
20121201|2012-10-03 02:30,3,125.64,125.66,125.6,125.64,17115
20121201|2012-10-03 03:00,3,125.64,125.64,125.6,125.63,11061
20121201|2012-10-03 03:30,3,125.63,125.65,125.6,125.62,9888
20121201|2012-10-03 04:00,3,125.61,125.63,125.57,125.61,13315
20121201|2012-10-03 04:30,3,125.62,125.64,125.6,125.62,9066
20121201|2012-10-03 05:00,3,125.62,125.64,125.59,125.61,6354
20121201|2012-10-03 05:30,3,125.62,125.65,125.61,125.64,6979
20121201|2012-10-03 06:00,3,125.64,125.68,125.62,125.66,6318
20121201|2012-10-03 06:30,3,125.66,125.68,125.65,125.67,9813
20121201|2012-10-03 07:00,3,125.67,125.69,125.63,125.66,17700
20121201|2012-10-03 07:30,3,125.66,125.73,125.62,125.63,26996
20121201|2012-10-03 08:00,3,125.63,125.68,125.63,125.65,8782
20121201|2012-10-03 08:30,3,125.65,125.71,125.64,125.68,14361
20121201|2012-10-03 09:00,3,125.68,125.71,125.62,125.66,22831
20121201|2012-10-03 09:30,3,125.66,125.71,125.66,125.69,9896
20121201|2012-10-03 10:00,3,125.7,125.71,125.67,125.69,16202
20121201|2012-10-03 10:30,3,125.7,125.71,125.69,125.7,10118
20121201|2012-10-03 11:00,3,125.7,125.71,125.68,125.68,2407
20121201|2012-10-03 11:30,3,125.68,125.73,125.68,125.73,3162
20121201|2012-10-03 12:00,3,125.73,125.75,125.72,125.74,1715
20121201|2012-10-03 12:30,3,125.74,125.77,125.74,125.75,1177
20121201|2012-10-03 13:00,3,125.75,125.75,125.74,125.75,672
20121201|2012-10-03 13:30,3,125.75,125.76,125.75,125.75,195
20121201|2012-10-03 14:00,3,125.76,125.79,125.76,125.77,1010
20121201|2012-10-03 14:30,3,125.77,125.79,125.77,125.79,769
20121201|2012-10-03 15:00,3,125.79,125.79,125.79,125.79,54
20121201|2012-10-04 01:00,4,125.72,125.75,125.7,125.72,8665
20121201|2012-10-04 01:30,4,125.71,125.74,125.69,125.72,10074
20121201|2012-10-04 02:00,4,125.72,125.75,125.69,125.74,13129
20121201|2012-10-04 02:30,4,125.74,125.75,125.66,125.69,16406
20121201|2012-10-04 03:00,4,125.69,125.76,125.68,125.72,14774
20121201|2012-10-04 03:30,4,125.72,125.8,125.7,125.78,15759
20121201|2012-10-04 04:00,4,125.77,125.79,125.75,125.76,11528
20121201|2012-10-04 04:30,4,125.76,125.78,125.71,125.73,10417
20121201|2012-10-04 05:00,4,125.72,125.73,125.69,125.7,6808
20121201|2012-10-04 05:30,4,125.7,125.72,125.69,125.7,6192
20121201|2012-10-04 06:00,4,125.71,125.73,125.65,125.66,11293
20121201|2012-10-04 06:30,4,125.66,125.67,125.58,125.61,31279
20121201|2012-10-04 07:00,4,125.61,125.61,125.5,125.54,33111
20121201|2012-10-04 07:30,4,125.54,125.63,125.5,125.54,27307
20121201|2012-10-04 08:00,4,125.54,125.58,125.46,125.56,33488
20121201|2012-10-04 08:30,4,125.55,125.66,125.55,125.65,19865
20121201|2012-10-04 09:00,4,125.65,125.68,125.62,125.64,13544
20121201|2012-10-04 09:30,4,125.65,125.69,125.64,125.66,10145
20121201|2012-10-04 10:00,4,125.67,125.73,125.64,125.71,17554
20121201|2012-10-04 10:30,4,125.72,125.73,125.68,125.69,5249
20121201|2012-10-04 11:00,4,125.69,125.7,125.64,125.66,5815
20121201|2012-10-04 11:30,4,125.65,125.69,125.64,125.67,3090
20121201|2012-10-04 12:00,4,125.68,125.68,125.65,125.65,284
20121201|2012-10-04 12:30,4,125.65,125.65,125.63,125.63,1453
20121201|2012-10-04 13:00,4,125.63,125.65,125.6,125.62,867
20121201|2012-10-04 13:30,4,125.62,125.62,125.58,125.59,379
20121201|2012-10-04 14:00,4,125.6,125.6,125.57,125.58,258
20121201|2012-10-04 14:30,4,125.58,125.59,125.55,125.59,804
20121201|2012-10-04 15:00,4,125.59,125.59,125.59,125.59,19
20121201|2012-10-05 01:00,5,125.57,125.62,125.56,125.62,5752
20121201|2012-10-05 01:30,5,125.61,125.65,125.59,125.65,4700
20121201|2012-10-05 02:00,5,125.64,125.69,125.61,125.67,12030
20121201|2012-10-05 02:30,5,125.68,125.69,125.62,125.65,9279
20121201|2012-10-05 03:00,5,125.66,125.67,125.63,125.64,9441
20121201|2012-10-05 03:30,5,125.63,125.67,125.63,125.67,5422
20121201|2012-10-05 04:00,5,125.67,125.68,125.59,125.59,10959
20121201|2012-10-05 04:30,5,125.59,125.63,125.56,125.6,17050
20121201|2012-10-05 05:00,5,125.6,125.63,125.57,125.58,9103
20121201|2012-10-05 05:30,5,125.57,125.59,125.55,125.56,9864
20121201|2012-10-05 06:00,5,125.56,125.58,125.54,125.57,7796
20121201|2012-10-05 06:30,5,125.57,125.6,125.55,125.58,10137
20121201|2012-10-05 07:00,5,125.59,125.62,125.58,125.6,10525
20121201|2012-10-05 07:30,5,125.58,125.59,125.34,125.44,67395
20121201|2012-10-05 08:00,5,125.43,125.45,125.36,125.45,29164
20121201|2012-10-05 08:30,5,125.44,125.45,125.4,125.42,16801
20121201|2012-10-05 09:00,5,125.42,125.44,125.38,125.39,8968
20121201|2012-10-05 09:30,5,125.38,125.44,125.35,125.4,9726
20121201|2012-10-05 10:00,5,125.41,125.44,125.4,125.42,7936
20121201|2012-10-05 10:30,5,125.42,125.44,125.4,125.44,6451
20121201|2012-10-05 11:00,5,125.43,125.46,125.42,125.45,3406
20121201|2012-10-05 11:30,5,125.45,125.48,125.44,125.46,3664
20121201|2012-10-05 12:00,5,125.45,125.45,125.42,125.43,309
20121201|2012-10-05 12:30,5,125.43,125.43,125.42,125.43,184
20121201|2012-10-05 13:00,5,125.44,125.45,125.41,125.42,497
20121201|2012-10-05 13:30,5,125.42,125.45,125.41,125.45,590
20121201|2012-10-05 14:00,5,125.45,125.47,125.45,125.46,339
20121201|2012-10-05 14:30,5,125.47,125.5,125.47,125.5,983
20121201|2012-10-05 15:00,5,125.48,125.48,125.48,125.48,19
20121201|2012-10-08 01:00,8,125.52,125.64,125.51,125.6,13331
20121201|2012-10-08 01:30,8,125.61,125.61,125.56,125.58,4940
20121201|2012-10-08 02:00,8,125.58,125.65,125.57,125.64,17019
20121201|2012-10-08 02:30,8,125.65,125.66,125.63,125.63,13934
20121201|2012-10-08 03:00,8,125.63,125.65,125.6,125.62,8842
20121201|2012-10-08 03:30,8,125.61,125.63,125.57,125.58,18461
20121201|2012-10-08 04:00,8,125.57,125.6,125.55,125.58,11440
20121201|2012-10-08 04:30,8,125.59,125.6,125.56,125.57,9471
20121201|2012-10-08 05:00,8,125.56,125.58,125.53,125.57,12742
20121201|2012-10-08 05:30,8,125.58,125.58,125.54,125.55,9580
20121201|2012-10-08 06:00,8,125.54,125.55,125.49,125.5,16455
20121201|2012-10-08 06:30,8,125.49,125.5,125.46,125.49,20613
20121201|2012-10-08 07:00,8,125.49,125.53,125.47,125.53,9480
20121201|2012-10-08 07:30,8,125.54,125.56,125.52,125.54,6307
20121201|2012-10-08 08:00,8,125.55,125.58,125.53,125.57,9120
20121201|2012-10-08 08:30,8,125.57,125.6,125.56,125.59,8664
20121201|2012-10-08 09:00,8,125.6,125.6,125.54,125.58,11174
20121201|2012-10-08 09:30,8,125.59,125.6,125.57,125.6,6838
20121201|2012-10-08 10:00,8,125.6,125.63,125.59,125.6,18720
20121201|2012-10-08 10:30,8,125.6,125.62,125.56,125.57,11216
20121201|2012-10-08 11:00,8,125.57,125.58,125.56,125.57,1998
20121201|2012-10-08 11:30,8,125.58,125.58,125.55,125.56,918
20121201|2012-10-08 12:00,8,125.56,125.57,125.56,125.56,31
20121201|2012-10-08 12:30,8,125.56,125.57,125.56,125.57,22
20121201|2012-10-08 13:00,8,125.56,125.57,125.54,125.56,883
20121201|2012-10-08 13:30,8,125.56,125.56,125.55,125.56,66
20121201|2012-10-08 14:00,8,125.57,125.57,125.56,125.56,55
20121201|2012-10-08 14:30,8,125.57,125.57,125.55,125.55,406
20121201|2012-10-08 15:00,8,125.55,125.55,125.55,125.55,28
20121201|2012-10-09 01:00,9,125.54,125.54,125.49,125.51,9076
20121201|2012-10-09 01:30,9,125.51,125.54,125.5,125.53,5256
20121201|2012-10-09 02:00,9,125.52,125.6,125.5,125.59,24303
20121201|2012-10-09 02:30,9,125.6,125.69,125.6,125.62,32847
20121201|2012-10-09 03:00,9,125.62,125.63,125.57,125.59,21375
20121201|2012-10-09 03:30,9,125.58,125.62,125.55,125.57,12734
20121201|2012-10-09 04:00,9,125.57,125.58,125.54,125.56,15138
20121201|2012-10-09 04:30,9,125.56,125.57,125.48,125.51,27622
20121201|2012-10-09 05:00,9,125.5,125.54,125.49,125.53,8910
20121201|2012-10-09 05:30,9,125.52,125.57,125.52,125.57,11412
20121201|2012-10-09 06:00,9,125.58,125.58,125.54,125.55,7521
20121201|2012-10-09 06:30,9,125.54,125.57,125.53,125.57,13207
20121201|2012-10-09 07:00,9,125.57,125.58,125.51,125.54,11914
20121201|2012-10-09 07:30,9,125.54,125.55,125.47,125.51,21270
20121201|2012-10-09 08:00,9,125.51,125.55,125.5,125.52,17758
20121201|2012-10-09 08:30,9,125.52,125.56,125.49,125.54,19778
20121201|2012-10-09 09:00,9,125.54,125.55,125.5,125.53,19826
20121201|2012-10-09 09:30,9,125.53,125.61,125.51,125.61,15819
20121201|2012-10-09 10:00,9,125.6,125.65,125.59,125.61,14085
20121201|2012-10-09 10:30,9,125.62,125.64,125.6,125.61,10006
20121201|2012-10-09 11:00,9,125.62,125.62,125.59,125.61,3440
20121201|2012-10-09 11:30,9,125.6,125.63,125.6,125.62,3011
20121201|2012-10-09 12:00,9,125.62,125.63,125.61,125.62,643
20121201|2012-10-09 12:30,9,125.61,125.62,125.61,125.61,248
20121201|2012-10-09 13:00,9,125.61,125.61,125.59,125.59,404
20121201|2012-10-09 13:30,9,125.59,125.6,125.57,125.57,612
20121201|2012-10-09 14:00,9,125.58,125.59,125.57,125.59,1049
20121201|2012-10-09 14:30,9,125.59,125.61,125.59,125.6,612
20121201|2012-10-09 15:00,9,125.61,125.61,125.61,125.61,102
20121201|2012-10-10 01:00,10,125.6,125.62,125.57,125.61,4659
20121201|2012-10-10 01:30,10,125.61,125.64,125.6,125.63,4918
20121201|2012-10-10 02:00,10,125.63,125.64,125.55,125.58,14763
20121201|2012-10-10 02:30,10,125.58,125.59,125.53,125.55,17073
20121201|2012-10-10 03:00,10,125.55,125.56,125.52,125.54,12444
20121201|2012-10-10 03:30,10,125.54,125.58,125.54,125.56,13680
20121201|2012-10-10 04:00,10,125.56,125.59,125.55,125.57,23309
20121201|2012-10-10 04:30,10,125.57,125.65,125.56,125.65,34346
20121201|2012-10-10 05:00,10,125.65,125.65,125.61,125.62,15824
20121201|2012-10-10 05:30,10,125.62,125.62,125.6,125.62,9996
20121201|2012-10-10 06:00,10,125.61,125.62,125.53,125.54,18966
20121201|2012-10-10 06:30,10,125.54,125.57,125.52,125.52,21705
20121201|2012-10-10 07:00,10,125.52,125.53,125.49,125.52,28323
20121201|2012-10-10 07:30,10,125.53,125.58,125.52,125.58,21388
20121201|2012-10-10 08:00,10,125.58,125.62,125.56,125.6,22408
20121201|2012-10-10 08:30,10,125.61,125.62,125.58,125.61,21378
20121201|2012-10-10 09:00,10,125.6,125.62,125.54,125.55,19764
20121201|2012-10-10 09:30,10,125.55,125.61,125.55,125.6,8680
20121201|2012-10-10 10:00,10,125.6,125.61,125.56,125.61,11869
20121201|2012-10-10 10:30,10,125.61,125.64,125.6,125.61,9977
20121201|2012-10-10 11:00,10,125.61,125.64,125.6,125.63,3011
20121201|2012-10-10 11:30,10,125.63,125.67,125.62,125.65,6572
20121201|2012-10-10 12:00,10,125.65,125.68,125.64,125.65,3083
20121201|2012-10-10 12:30,10,125.66,125.68,125.64,125.68,2220
20121201|2012-10-10 13:00,10,125.67,125.67,125.65,125.65,224
20121201|2012-10-10 13:30,10,125.64,125.67,125.64,125.66,139
20121201|2012-10-10 14:00,10,125.66,125.66,125.64,125.66,463
20121201|2012-10-10 14:30,10,125.67,125.68,125.66,125.66,434
20121201|2012-10-10 15:00,10,125.66,125.66,125.66,125.66,39
20121201|2012-10-11 01:00,11,125.75,125.91,125.75,125.83,26533
20121201|2012-10-11 01:30,11,125.83,125.84,125.79,125.82,11702
20121201|2012-10-11 02:00,11,125.82,125.86,125.75,125.79,24542
20121201|2012-10-11 02:30,11,125.79,125.79,125.74,125.77,13666
20121201|2012-10-11 03:00,11,125.77,125.78,125.72,125.73,12605
20121201|2012-10-11 03:30,11,125.73,125.77,125.7,125.73,19608
20121201|2012-10-11 04:00,11,125.74,125.75,125.68,125.68,17785
20121201|2012-10-11 04:30,11,125.68,125.74,125.68,125.73,13206
20121201|2012-10-11 05:00,11,125.73,125.74,125.7,125.71,8825
20121201|2012-10-11 05:30,11,125.71,125.72,125.67,125.71,12409
20121201|2012-10-11 06:00,11,125.72,125.72,125.67,125.69,12765
20121201|2012-10-11 06:30,11,125.69,125.73,125.68,125.73,16545
20121201|2012-10-11 07:00,11,125.73,125.74,125.7,125.71,15762
20121201|2012-10-11 07:30,11,125.7,125.72,125.67,125.69,13640
20121201|2012-10-11 08:00,11,125.69,125.71,125.55,125.57,32881
20121201|2012-10-11 08:30,11,125.57,125.61,125.55,125.57,14760
20121201|2012-10-11 09:00,11,125.57,125.58,125.5,125.55,21167
20121201|2012-10-11 09:30,11,125.54,125.58,125.51,125.56,13180
20121201|2012-10-11 10:00,11,125.56,125.58,125.54,125.56,8966
20121201|2012-10-11 10:30,11,125.56,125.6,125.54,125.58,5258
20121201|2012-10-11 11:00,11,125.58,125.66,125.58,125.65,4951
20121201|2012-10-11 11:30,11,125.65,125.67,125.61,125.62,4673
20121201|2012-10-11 12:00,11,125.63,125.66,125.58,125.65,2827
20121201|2012-10-11 12:30,11,125.66,125.71,125.66,125.68,1097
20121201|2012-10-11 13:00,11,125.69,125.71,125.65,125.66,514
20121201|2012-10-11 13:30,11,125.67,125.7,125.66,125.7,220
20121201|2012-10-11 14:00,11,125.71,125.72,125.69,125.7,1113
20121201|2012-10-11 14:30,11,125.7,125.7,125.68,125.7,493
20121201|2012-10-11 15:00,11,125.7,125.7,125.7,125.7,38
20121201|2012-10-12 01:00,12,125.68,125.7,125.65,125.68,4962
20121201|2012-10-12 01:30,12,125.67,125.68,125.62,125.67,6304
20121201|2012-10-12 02:00,12,125.67,125.7,125.6,125.62,14621
20121201|2012-10-12 02:30,12,125.61,125.65,125.59,125.6,14194
20121201|2012-10-12 03:00,12,125.6,125.65,125.59,125.65,11745
20121201|2012-10-12 03:30,12,125.65,125.66,125.59,125.59,9775
20121201|2012-10-12 04:00,12,125.59,125.67,125.57,125.66,16263
20121201|2012-10-12 04:30,12,125.66,125.68,125.65,125.68,13496
20121201|2012-10-12 05:00,12,125.68,125.69,125.65,125.65,12404
20121201|2012-10-12 05:30,12,125.66,125.69,125.65,125.66,10401
20121201|2012-10-12 06:00,12,125.66,125.7,125.65,125.69,15489
20121201|2012-10-12 06:30,12,125.68,125.72,125.66,125.66,31316
20121201|2012-10-12 07:00,12,125.66,125.7,125.66,125.68,9271
20121201|2012-10-12 07:30,12,125.68,125.77,125.67,125.73,43913
20121201|2012-10-12 08:00,12,125.73,125.77,125.72,125.75,20939
20121201|2012-10-12 08:30,12,125.75,125.8,125.73,125.74,20051
20121201|2012-10-12 09:00,12,125.74,125.78,125.73,125.77,16977
20121201|2012-10-12 09:30,12,125.77,125.78,125.74,125.74,11712
20121201|2012-10-12 10:00,12,125.75,125.79,125.73,125.77,9205
20121201|2012-10-12 10:30,12,125.77,125.84,125.75,125.82,13916
20121201|2012-10-12 11:00,12,125.82,125.83,125.78,125.79,4843
20121201|2012-10-12 11:30,12,125.79,125.81,125.78,125.79,2216
20121201|2012-10-12 12:00,12,125.79,125.83,125.79,125.81,2504
20121201|2012-10-12 12:30,12,125.81,125.81,125.79,125.79,521
20121201|2012-10-12 13:00,12,125.79,125.79,125.75,125.76,1019
20121201|2012-10-12 13:30,12,125.76,125.77,125.76,125.76,401
20121201|2012-10-12 14:00,12,125.76,125.77,125.75,125.75,343
20121201|2012-10-12 14:30,12,125.76,125.78,125.75,125.77,441
20121201|2012-10-12 15:00,12,125.76,125.76,125.76,125.76,20
20121201|2012-10-15 01:00,15,125.78,125.8,125.74,125.75,7729
20121201|2012-10-15 01:30,15,125.75,125.77,125.71,125.72,7273
20121201|2012-10-15 02:00,15,125.72,125.72,125.64,125.65,16955
20121201|2012-10-15 02:30,15,125.65,125.68,125.64,125.68,12003
20121201|2012-10-15 03:00,15,125.68,125.7,125.66,125.67,10791
20121201|2012-10-15 03:30,15,125.67,125.73,125.67,125.72,11067
20121201|2012-10-15 04:00,15,125.73,125.74,125.67,125.68,10865
20121201|2012-10-15 04:30,15,125.68,125.72,125.67,125.72,3233
20121201|2012-10-15 05:00,15,125.72,125.74,125.7,125.74,11808
20121201|2012-10-15 05:30,15,125.74,125.75,125.71,125.72,7332
20121201|2012-10-15 06:00,15,125.72,125.73,125.68,125.7,18321
20121201|2012-10-15 06:30,15,125.7,125.71,125.68,125.68,13327
20121201|2012-10-15 07:00,15,125.68,125.69,125.65,125.68,18896
20121201|2012-10-15 07:30,15,125.67,125.73,125.65,125.72,25058
20121201|2012-10-15 08:00,15,125.72,125.74,125.69,125.71,21222
20121201|2012-10-15 08:30,15,125.72,125.75,125.7,125.71,25601
20121201|2012-10-15 09:00,15,125.72,125.77,125.71,125.76,20540
20121201|2012-10-15 09:30,15,125.77,125.77,125.72,125.74,9527
20121201|2012-10-15 10:00,15,125.73,125.74,125.68,125.69,10990
20121201|2012-10-15 10:30,15,125.68,125.7,125.67,125.69,4587
20121201|2012-10-15 11:00,15,125.69,125.7,125.67,125.67,2376
20121201|2012-10-15 11:30,15,125.67,125.67,125.65,125.66,1716
20121201|2012-10-15 12:00,15,125.66,125.67,125.66,125.66,366
20121201|2012-10-15 12:30,15,125.66,125.67,125.64,125.64,920
20121201|2012-10-15 13:00,15,125.65,125.66,125.64,125.66,495
20121201|2012-10-15 13:30,15,125.66,125.68,125.66,125.67,249
20121201|2012-10-15 14:00,15,125.68,125.68,125.66,125.66,336
20121201|2012-10-15 14:30,15,125.66,125.66,125.64,125.64,627
20121201|2012-10-15 15:00,15,125.64,125.64,125.64,125.64,28
20121201|2012-10-16 01:00,16,125.62,125.65,125.58,125.61,6633
20121201|2012-10-16 01:30,16,125.62,125.64,125.6,125.62,6472
20121201|2012-10-16 02:00,16,125.62,125.64,125.58,125.62,13795
20121201|2012-10-16 02:30,16,125.62,125.65,125.6,125.64,12483
20121201|2012-10-16 03:00,16,125.65,125.65,125.6,125.62,15193
20121201|2012-10-16 03:30,16,125.63,125.63,125.6,125.6,13894
20121201|2012-10-16 04:00,16,125.6,125.66,125.58,125.64,11334
20121201|2012-10-16 04:30,16,125.64,125.65,125.58,125.59,8990
20121201|2012-10-16 05:00,16,125.59,125.6,125.57,125.6,8489
20121201|2012-10-16 05:30,16,125.59,125.61,125.57,125.59,11685
20121201|2012-10-16 06:00,16,125.6,125.61,125.57,125.59,13154
20121201|2012-10-16 06:30,16,125.58,125.6,125.37,125.4,85009
20121201|2012-10-16 07:00,16,125.4,125.44,125.38,125.44,56967
20121201|2012-10-16 07:30,16,125.44,125.44,125.35,125.37,32498
20121201|2012-10-16 08:00,16,125.37,125.43,125.35,125.42,25011
20121201|2012-10-16 08:30,16,125.43,125.43,125.34,125.37,32177
20121201|2012-10-16 09:00,16,125.37,125.44,125.34,125.41,28580
20121201|2012-10-16 09:30,16,125.42,125.47,125.37,125.41,34405
20121201|2012-10-16 10:00,16,125.42,125.44,125.38,125.4,18709
20121201|2012-10-16 10:30,16,125.4,125.4,125.38,125.38,6614
20121201|2012-10-16 11:00,16,125.39,125.42,125.39,125.42,5629
20121201|2012-10-16 11:30,16,125.41,125.44,125.41,125.43,2803
20121201|2012-10-16 12:00,16,125.43,125.44,125.42,125.42,822
20121201|2012-10-16 12:30,16,125.42,125.42,125.41,125.41,531
20121201|2012-10-16 13:00,16,125.41,125.43,125.4,125.41,491
20121201|2012-10-16 13:30,16,125.42,125.43,125.41,125.43,248
20121201|2012-10-16 14:00,16,125.42,125.44,125.42,125.43,460
20121201|2012-10-16 14:30,16,125.42,125.43,125.41,125.43,1018
20121201|2012-10-16 15:00,16,125.41,125.41,125.41,125.41,12
20121201|2012-10-17 01:00,17,125.31,125.35,125.21,125.24,22455
20121201|2012-10-17 01:30,17,125.24,125.26,125.2,125.24,10026
20121201|2012-10-17 02:00,17,125.25,125.27,125.22,125.26,18005
20121201|2012-10-17 02:30,17,125.25,125.33,125.25,125.31,20787
20121201|2012-10-17 03:00,17,125.32,125.33,125.26,125.28,25224
20121201|2012-10-17 03:30,17,125.28,125.31,125.24,125.29,22615
20121201|2012-10-17 04:00,17,125.29,125.32,125.26,125.27,18978
20121201|2012-10-17 04:30,17,125.27,125.3,125.19,125.24,22878
20121201|2012-10-17 05:00,17,125.23,125.26,125.22,125.23,8935
20121201|2012-10-17 05:30,17,125.23,125.24,125.21,125.22,9466
20121201|2012-10-17 06:00,17,125.23,125.25,125.21,125.24,17614
20121201|2012-10-17 06:30,17,125.24,125.27,125.22,125.25,31046
20121201|2012-10-17 07:00,17,125.25,125.26,125.21,125.21,20683
20121201|2012-10-17 07:30,17,125.21,125.22,125.12,125.15,37996
20121201|2012-10-17 08:00,17,125.14,125.18,125.13,125.16,28707
20121201|2012-10-17 08:30,17,125.16,125.19,125.06,125.07,30696
20121201|2012-10-17 09:00,17,125.07,125.09,125.04,125.06,24692
20121201|2012-10-17 09:30,17,125.06,125.08,125.02,125.06,22112
20121201|2012-10-17 10:00,17,125.06,125.07,125,125.02,21660
20121201|2012-10-17 10:30,17,125.02,125.03,125,125.01,9323
20121201|2012-10-17 11:00,17,125.01,125.01,124.94,124.95,14424
20121201|2012-10-17 11:30,17,124.94,124.97,124.94,124.95,6005
20121201|2012-10-17 12:00,17,124.95,124.97,124.94,124.97,3047
20121201|2012-10-17 12:30,17,124.97,124.98,124.95,124.95,716
20121201|2012-10-17 13:00,17,124.95,124.95,124.92,124.92,1294
20121201|2012-10-17 13:30,17,124.92,124.93,124.91,124.91,634
20121201|2012-10-17 14:00,17,124.92,124.93,124.92,124.92,238
20121201|2012-10-17 14:30,17,124.93,124.93,124.89,124.9,1025
20121201|2012-10-17 15:00,17,124.9,124.9,124.9,124.9,30
20121201|2012-10-18 01:00,18,124.84,124.92,124.79,124.91,15044
20121201|2012-10-18 01:30,18,124.91,124.97,124.9,124.96,10486
20121201|2012-10-18 02:00,18,124.95,125.04,124.92,125.02,25363
20121201|2012-10-18 02:30,18,125.02,125.02,124.97,125.01,19923
20121201|2012-10-18 03:00,18,125,125.01,124.95,124.97,17413
20121201|2012-10-18 03:30,18,124.96,124.96,124.86,124.91,32433
20121201|2012-10-18 04:00,18,124.91,124.96,124.9,124.91,21915
20121201|2012-10-18 04:30,18,124.91,125.02,124.9,124.99,26569
20121201|2012-10-18 05:00,18,124.99,125.02,124.97,124.99,9590
20121201|2012-10-18 05:30,18,124.99,125.03,124.96,125.03,10437
20121201|2012-10-18 06:00,18,125.02,125.03,124.95,124.95,28685
20121201|2012-10-18 06:30,18,124.96,125.02,124.95,125.01,26170
20121201|2012-10-18 07:00,18,125.01,125.03,124.96,124.97,14049
20121201|2012-10-18 07:30,18,124.98,125.04,124.98,125.01,27490
20121201|2012-10-18 08:00,18,125.01,125.09,125.01,125.07,27710
20121201|2012-10-18 08:30,18,125.07,125.1,125.04,125.04,29120
20121201|2012-10-18 09:00,18,125.05,125.11,125.01,125.09,24938
20121201|2012-10-18 09:30,18,125.08,125.09,125,125,15517
20121201|2012-10-18 10:00,18,125.01,125.01,124.96,124.98,18826
20121201|2012-10-18 10:30,18,124.97,124.98,124.94,124.95,6441
20121201|2012-10-18 11:00,18,124.96,124.96,124.93,124.96,5818
20121201|2012-10-18 11:30,18,124.95,124.99,124.95,124.96,3782
20121201|2012-10-18 12:00,18,124.97,124.99,124.95,124.95,805
20121201|2012-10-18 12:30,18,124.95,124.98,124.95,124.97,360
20121201|2012-10-18 13:00,18,124.96,124.96,124.94,124.96,397
20121201|2012-10-18 13:30,18,124.96,125,124.95,124.95,583
20121201|2012-10-18 14:00,18,124.96,124.97,124.94,124.94,1067
20121201|2012-10-18 14:30,18,124.93,124.95,124.92,124.93,520
20121201|2012-10-18 15:00,18,124.95,124.95,124.95,124.95,4
20121201|2012-10-19 01:00,19,124.9,124.96,124.88,124.94,10405
20121201|2012-10-19 01:30,19,124.94,124.98,124.94,124.95,6402
20121201|2012-10-19 02:00,19,124.95,124.96,124.9,124.94,15886
20121201|2012-10-19 02:30,19,124.94,124.99,124.92,124.95,12127
20121201|2012-10-19 03:00,19,124.95,125.03,124.95,124.99,19130
20121201|2012-10-19 03:30,19,124.99,125.03,124.97,125,14973
20121201|2012-10-19 04:00,19,125,125.02,124.98,124.99,8950
20121201|2012-10-19 04:30,19,124.99,125.04,124.98,125.03,8827
20121201|2012-10-19 05:00,19,125.02,125.06,125.01,125.04,11990
20121201|2012-10-19 05:30,19,125.04,125.05,125,125.05,8421
20121201|2012-10-19 06:00,19,125.05,125.11,125.04,125.06,22595
20121201|2012-10-19 06:30,19,125.06,125.08,125.03,125.06,23355
20121201|2012-10-19 07:00,19,125.06,125.09,125.06,125.07,25076
20121201|2012-10-19 07:30,19,125.07,125.07,125.03,125.04,19578
20121201|2012-10-19 08:00,19,125.04,125.05,124.99,125.03,23551
20121201|2012-10-19 08:30,19,125.03,125.07,125.02,125.03,17075
20121201|2012-10-19 09:00,19,125.02,125.03,124.99,125.03,25443
20121201|2012-10-19 09:30,19,125.03,125.05,125,125.01,15860
20121201|2012-10-19 10:00,19,125.01,125.05,125,125.02,10520
20121201|2012-10-19 10:30,19,125.02,125.07,125.01,125.06,6705
20121201|2012-10-19 11:00,19,125.07,125.11,125.07,125.1,4790
20121201|2012-10-19 11:30,19,125.1,125.13,125.07,125.13,7563
20121201|2012-10-19 12:00,19,125.13,125.14,125.1,125.12,1610
20121201|2012-10-19 12:30,19,125.12,125.19,125.12,125.17,2802
20121201|2012-10-19 13:00,19,125.17,125.19,125.16,125.19,267
20121201|2012-10-19 13:30,19,125.18,125.19,125.17,125.18,279
20121201|2012-10-19 14:00,19,125.19,125.19,125.17,125.18,392
20121201|2012-10-19 14:30,19,125.18,125.19,125.15,125.18,555
20121201|2012-10-19 15:00,19,125.17,125.17,125.17,125.17,6
20121201|2012-10-22 01:00,22,125.07,125.09,125.03,125.06,10108
20121201|2012-10-22 01:30,22,125.06,125.07,125.02,125.03,4352
20121201|2012-10-22 02:00,22,125.03,125.13,125.03,125.05,12951
20121201|2012-10-22 02:30,22,125.05,125.08,125.04,125.05,14759
20121201|2012-10-22 03:00,22,125.05,125.09,125.05,125.07,9021
20121201|2012-10-22 03:30,22,125.07,125.08,125.02,125.04,12383
20121201|2012-10-22 04:00,22,125.04,125.05,124.95,124.95,22587
20121201|2012-10-22 04:30,22,124.95,125,124.94,125,12510
20121201|2012-10-22 05:00,22,125,125,124.91,124.95,14766
20121201|2012-10-22 05:30,22,124.96,124.97,124.88,124.9,16074
20121201|2012-10-22 06:00,22,124.89,124.91,124.82,124.83,40186
20121201|2012-10-22 06:30,22,124.84,124.89,124.81,124.87,45577
20121201|2012-10-22 07:00,22,124.87,124.89,124.82,124.82,27140
20121201|2012-10-22 07:30,22,124.82,124.88,124.82,124.87,15657
20121201|2012-10-22 08:00,22,124.88,124.9,124.87,124.9,13636
20121201|2012-10-22 08:30,22,124.89,124.93,124.87,124.91,26928
20121201|2012-10-22 09:00,22,124.92,124.92,124.86,124.89,29187
20121201|2012-10-22 09:30,22,124.89,124.95,124.89,124.9,24978
20121201|2012-10-22 10:00,22,124.91,124.96,124.89,124.93,21471
20121201|2012-10-22 10:30,22,124.94,124.95,124.91,124.94,25040
20121201|2012-10-22 11:00,22,124.94,124.95,124.93,124.95,11927
20121201|2012-10-22 11:30,22,124.95,124.96,124.94,124.95,2305
20121201|2012-10-22 12:00,22,124.95,124.97,124.95,124.96,1432
20121201|2012-10-22 12:30,22,124.97,124.97,124.96,124.97,1386
20121201|2012-10-22 13:00,22,124.97,124.97,124.95,124.96,457
20121201|2012-10-22 13:30,22,124.96,124.96,124.95,124.96,373
20121201|2012-10-22 14:00,22,124.96,124.97,124.95,124.95,497
20121201|2012-10-22 14:30,22,124.95,124.96,124.91,124.92,1062
20121201|2012-10-22 15:00,22,124.91,124.91,124.91,124.91,100
20121201|2012-10-23 01:00,23,124.92,124.96,124.9,124.94,5944
20121201|2012-10-23 01:30,23,124.93,124.97,124.92,124.94,5396
20121201|2012-10-23 02:00,23,124.94,125.02,124.92,125.01,25881
20121201|2012-10-23 02:30,23,125,125.06,125,125.02,27730
20121201|2012-10-23 03:00,23,125.03,125.05,125,125.04,15014
20121201|2012-10-23 03:30,23,125.03,125.04,125.01,125.03,9077
20121201|2012-10-23 04:00,23,125.03,125.05,124.98,125.02,19325
20121201|2012-10-23 04:30,23,125.01,125.03,124.99,125.01,12421
20121201|2012-10-23 05:00,23,125.02,125.02,124.97,124.98,12999
20121201|2012-10-23 05:30,23,124.98,125.08,124.98,125.07,27327
20121201|2012-10-23 06:00,23,125.07,125.08,125.03,125.04,14352
20121201|2012-10-23 06:30,23,125.03,125.05,125,125.02,18658
20121201|2012-10-23 07:00,23,125.03,125.09,125,125.07,28475
20121201|2012-10-23 07:30,23,125.07,125.14,125.07,125.1,30444
20121201|2012-10-23 08:00,23,125.1,125.12,125.07,125.09,29752
20121201|2012-10-23 08:30,23,125.09,125.15,125.09,125.14,30801
20121201|2012-10-23 09:00,23,125.13,125.18,125.11,125.16,34047
20121201|2012-10-23 09:30,23,125.16,125.18,125.13,125.15,23553
20121201|2012-10-23 10:00,23,125.15,125.15,125.12,125.14,18623
20121201|2012-10-23 10:30,23,125.13,125.16,125.13,125.15,9887
20121201|2012-10-23 11:00,23,125.15,125.16,125.12,125.14,2780
20121201|2012-10-23 11:30,23,125.14,125.17,125.13,125.15,2541
20121201|2012-10-23 12:00,23,125.15,125.17,125.15,125.17,686
20121201|2012-10-23 12:30,23,125.16,125.16,125.16,125.16,62
20121201|2012-10-23 13:00,23,125.17,125.17,125.14,125.14,114
20121201|2012-10-23 13:30,23,125.15,125.15,125.13,125.14,322
20121201|2012-10-23 14:00,23,125.13,125.15,125.13,125.15,235
20121201|2012-10-23 14:30,23,125.16,125.18,125.14,125.16,538
20121201|2012-10-23 15:00,23,125.14,125.14,125.14,125.14,24
20121201|2012-10-24 01:00,24,125.09,125.12,125.07,125.1,8755
20121201|2012-10-24 01:30,24,125.1,125.14,125.09,125.13,8630
20121201|2012-10-24 02:00,24,125.13,125.14,125.07,125.12,21851
20121201|2012-10-24 02:30,24,125.12,125.21,125.11,125.17,22221
20121201|2012-10-24 03:00,24,125.17,125.31,125.17,125.28,49151
20121201|2012-10-24 03:30,24,125.28,125.3,125.26,125.27,23190
20121201|2012-10-24 04:00,24,125.27,125.29,125.22,125.23,20304
20121201|2012-10-24 04:30,24,125.23,125.27,125.22,125.25,14757
20121201|2012-10-24 05:00,24,125.26,125.29,125.22,125.24,14785
20121201|2012-10-24 05:30,24,125.23,125.26,125.22,125.26,15775
20121201|2012-10-24 06:00,24,125.26,125.29,125.25,125.25,28144
20121201|2012-10-24 06:30,24,125.25,125.27,125.24,125.26,22436
20121201|2012-10-24 07:00,24,125.26,125.27,125.21,125.23,19594
20121201|2012-10-24 07:30,24,125.22,125.3,125.22,125.25,22682
20121201|2012-10-24 08:00,24,125.25,125.26,125.16,125.22,37200
20121201|2012-10-24 08:30,24,125.22,125.28,125.2,125.26,20024
20121201|2012-10-24 09:00,24,125.26,125.3,125.25,125.27,22210
20121201|2012-10-24 09:30,24,125.27,125.28,125.24,125.27,9302
20121201|2012-10-24 10:00,24,125.26,125.3,125.24,125.28,13105
20121201|2012-10-24 10:30,24,125.29,125.37,125.28,125.35,14923
20121201|2012-10-24 11:00,24,125.35,125.37,125.34,125.35,6776
20121201|2012-10-24 11:30,24,125.35,125.37,125.34,125.36,6303
20121201|2012-10-24 12:00,24,125.36,125.36,125.33,125.35,777
20121201|2012-10-24 12:30,24,125.35,125.35,125.34,125.34,696
20121201|2012-10-24 13:00,24,125.34,125.36,125.33,125.34,1403
20121201|2012-10-24 13:30,24,125.34,125.35,125.34,125.34,1475
20121201|2012-10-24 14:00,24,125.34,125.36,125.33,125.35,908
20121201|2012-10-24 14:30,24,125.34,125.35,125.32,125.32,533
20121201|2012-10-24 15:00,24,125.31,125.31,125.31,125.31,18
20121201|2012-10-25 01:00,25,125.19,125.25,125.16,125.23,16400
20121201|2012-10-25 01:30,25,125.22,125.25,125.19,125.21,8323
20121201|2012-10-25 02:00,25,125.22,125.26,125.2,125.23,14474
20121201|2012-10-25 02:30,25,125.23,125.25,125.19,125.21,18517
20121201|2012-10-25 03:00,25,125.22,125.22,125.12,125.16,26851
20121201|2012-10-25 03:30,25,125.15,125.16,125.09,125.14,24937
20121201|2012-10-25 04:00,25,125.13,125.16,125.1,125.15,20193
20121201|2012-10-25 04:30,25,125.16,125.16,125.12,125.15,15712
20121201|2012-10-25 05:00,25,125.15,125.19,125.15,125.18,19744
20121201|2012-10-25 05:30,25,125.17,125.2,125.17,125.17,16696
20121201|2012-10-25 06:00,25,125.17,125.19,125.14,125.15,11129
20121201|2012-10-25 06:30,25,125.15,125.18,125.12,125.16,36513
20121201|2012-10-25 07:00,25,125.16,125.17,125.11,125.13,24652
20121201|2012-10-25 07:30,25,125.13,125.17,125.11,125.15,18374
20121201|2012-10-25 08:00,25,125.15,125.17,125.12,125.15,12197
20121201|2012-10-25 08:30,25,125.15,125.16,125.11,125.14,12606
20121201|2012-10-25 09:00,25,125.15,125.2,125.13,125.19,20116
20121201|2012-10-25 09:30,25,125.19,125.25,125.17,125.24,30910
20121201|2012-10-25 10:00,25,125.24,125.31,125.22,125.29,26880
20121201|2012-10-25 10:30,25,125.3,125.3,125.25,125.25,22429
20121201|2012-10-25 11:00,25,125.25,125.27,125.23,125.25,4200
20121201|2012-10-25 11:30,25,125.25,125.29,125.24,125.27,6084
20121201|2012-10-25 12:00,25,125.27,125.29,125.23,125.23,4164
20121201|2012-10-25 12:30,25,125.24,125.27,125.24,125.24,1485
20121201|2012-10-25 13:00,25,125.24,125.27,125.24,125.24,2007
20121201|2012-10-25 13:30,25,125.23,125.25,125.22,125.23,1227
20121201|2012-10-25 14:00,25,125.23,125.24,125.22,125.23,573
20121201|2012-10-25 14:30,25,125.23,125.24,125.23,125.24,314
20121201|2012-10-26 01:00,26,125.36,125.45,125.34,125.43,19567
20121201|2012-10-26 01:30,26,125.42,125.43,125.37,125.39,6774
20121201|2012-10-26 02:00,26,125.39,125.4,125.34,125.36,15237
20121201|2012-10-26 02:30,26,125.36,125.43,125.36,125.4,18550
20121201|2012-10-26 03:00,26,125.4,125.53,125.4,125.5,46734
20121201|2012-10-26 03:30,26,125.5,125.52,125.44,125.47,17051
20121201|2012-10-26 04:00,26,125.48,125.51,125.45,125.49,19361
20121201|2012-10-26 04:30,26,125.49,125.55,125.48,125.52,21031
20121201|2012-10-26 05:00,26,125.53,125.56,125.51,125.53,15616
20121201|2012-10-26 05:30,26,125.52,125.66,125.52,125.61,33988
20121201|2012-10-26 06:00,26,125.62,125.62,125.56,125.58,15191
20121201|2012-10-26 06:30,26,125.58,125.61,125.53,125.54,34039
20121201|2012-10-26 07:00,26,125.54,125.55,125.51,125.52,23960
20121201|2012-10-26 07:30,26,125.52,125.56,125.46,125.52,42124
20121201|2012-10-26 08:00,26,125.52,125.55,125.48,125.54,22393
20121201|2012-10-26 08:30,26,125.53,125.56,125.49,125.56,14215
20121201|2012-10-26 09:00,26,125.55,125.57,125.44,125.55,29654
20121201|2012-10-26 09:30,26,125.56,125.58,125.53,125.56,17697
20121201|2012-10-26 10:00,26,125.57,125.58,125.53,125.54,11558
20121201|2012-10-26 10:30,26,125.54,125.59,125.52,125.57,6986
20121201|2012-10-26 11:00,26,125.58,125.62,125.58,125.61,5616
20121201|2012-10-26 11:30,26,125.62,125.65,125.61,125.62,4560
20121201|2012-10-26 12:00,26,125.62,125.67,125.62,125.64,1849
20121201|2012-10-26 12:30,26,125.64,125.64,125.62,125.63,976
20121201|2012-10-26 13:00,26,125.63,125.66,125.63,125.65,1819
20121201|2012-10-26 13:30,26,125.65,125.66,125.64,125.65,485
20121201|2012-10-26 14:00,26,125.65,125.65,125.63,125.63,198
20121201|2012-10-26 14:30,26,125.63,125.66,125.62,125.63,1052
20121201|2012-10-26 15:00,26,125.62,125.62,125.62,125.62,12
20121201|2012-10-29 02:00,29,125.67,125.73,125.65,125.67,15443
20121201|2012-10-29 02:30,29,125.67,125.67,125.62,125.64,11731
20121201|2012-10-29 03:00,29,125.65,125.72,125.65,125.7,28037
20121201|2012-10-29 03:30,29,125.69,125.7,125.64,125.67,12376
20121201|2012-10-29 04:00,29,125.68,125.68,125.62,125.68,16336
20121201|2012-10-29 04:30,29,125.68,125.75,125.67,125.73,15612
20121201|2012-10-29 05:00,29,125.73,125.76,125.71,125.74,22211
20121201|2012-10-29 05:30,29,125.74,125.76,125.73,125.74,11655
20121201|2012-10-29 06:00,29,125.74,125.74,125.71,125.73,7382
20121201|2012-10-29 06:30,29,125.73,125.76,125.72,125.73,23628
20121201|2012-10-29 07:00,29,125.73,125.74,125.7,125.72,15536
20121201|2012-10-29 07:30,29,125.72,125.75,125.71,125.74,11945
20121201|2012-10-29 08:00,29,125.74,125.75,125.71,125.74,13433
20121201|2012-10-29 08:30,29,125.74,125.76,125.73,125.73,4240
20121201|2012-10-29 09:00,29,125.73,125.76,125.72,125.76,5167
20121201|2012-10-29 09:30,29,125.76,125.79,125.75,125.78,8159
20121201|2012-10-29 10:00,29,125.78,125.81,125.76,125.77,13753
20121201|2012-10-29 10:30,29,125.77,125.79,125.74,125.79,7482
20121201|2012-10-29 11:00,29,125.79,125.93,125.78,125.89,31634
20121201|2012-10-29 11:30,29,125.9,125.91,125.85,125.86,9068
20121201|2012-10-29 12:00,29,125.86,125.87,125.85,125.87,1409
20121201|2012-10-29 12:30,29,125.87,125.88,125.85,125.86,1572
20121201|2012-10-29 13:00,29,125.86,125.88,125.86,125.88,506
20121201|2012-10-29 13:30,29,125.88,125.88,125.87,125.88,452
20121201|2012-10-29 14:00,29,125.87,125.89,125.86,125.89,273
20121201|2012-10-29 14:30,29,125.89,125.92,125.87,125.9,787
20121201|2012-10-29 15:00,29,125.9,125.9,125.88,125.88,81
20121201|2012-10-29 15:30,29,125.88,125.89,125.87,125.87,44
20121201|2012-10-29 16:00,29,125.88,125.88,125.88,125.88,8
20121201|2012-10-30 02:00,30,125.9,125.95,125.84,125.85,18947
20121201|2012-10-30 02:30,30,125.86,125.86,125.77,125.78,17947
20121201|2012-10-30 03:00,30,125.78,125.79,125.73,125.74,19187
20121201|2012-10-30 03:30,30,125.74,125.8,125.72,125.77,13767
20121201|2012-10-30 04:00,30,125.77,125.82,125.75,125.79,8707
20121201|2012-10-30 04:30,30,125.8,125.8,125.75,125.77,10228
20121201|2012-10-30 05:00,30,125.77,125.79,125.73,125.78,13285
20121201|2012-10-30 05:30,30,125.78,125.79,125.77,125.78,12646
20121201|2012-10-30 06:00,30,125.77,125.77,125.73,125.76,23035
20121201|2012-10-30 06:30,30,125.77,125.81,125.75,125.79,21452
20121201|2012-10-30 07:00,30,125.8,125.82,125.79,125.79,11054
20121201|2012-10-30 07:30,30,125.8,125.82,125.76,125.77,7505
20121201|2012-10-30 08:00,30,125.76,125.78,125.71,125.73,28114
20121201|2012-10-30 08:30,30,125.73,125.75,125.72,125.74,13953
20121201|2012-10-30 09:00,30,125.74,125.78,125.73,125.78,16476
20121201|2012-10-30 09:30,30,125.78,125.79,125.75,125.78,7343
20121201|2012-10-30 10:00,30,125.78,125.81,125.76,125.77,6530
20121201|2012-10-30 10:30,30,125.76,125.78,125.75,125.78,4084
20121201|2012-10-30 11:00,30,125.77,125.82,125.77,125.8,5452
20121201|2012-10-30 11:30,30,125.79,125.79,125.76,125.77,2865
20121201|2012-10-30 12:00,30,125.77,125.8,125.77,125.8,1937
20121201|2012-10-30 12:30,30,125.8,125.83,125.8,125.81,2054
20121201|2012-10-30 13:00,30,125.82,125.82,125.81,125.81,260
20121201|2012-10-30 13:30,30,125.81,125.82,125.81,125.82,68
20121201|2012-10-30 14:00,30,125.82,125.83,125.81,125.82,266
20121201|2012-10-30 14:30,30,125.82,125.83,125.8,125.81,394
20121201|2012-10-30 15:00,30,125.81,125.82,125.81,125.82,120
20121201|2012-10-30 15:30,30,125.82,125.83,125.81,125.82,87
20121201|2012-10-30 16:00,30,125.82,125.82,125.82,125.82,4
20121201|2012-10-31 02:00,31,125.79,125.8,125.75,125.75,10594
20121201|2012-10-31 02:30,31,125.75,125.75,125.7,125.71,8107
20121201|2012-10-31 03:00,31,125.71,125.73,125.67,125.71,20552
20121201|2012-10-31 03:30,31,125.72,125.73,125.7,125.7,15895
20121201|2012-10-31 04:00,31,125.71,125.72,125.67,125.7,13082
20121201|2012-10-31 04:30,31,125.7,125.71,125.67,125.68,24827
20121201|2012-10-31 05:00,31,125.68,125.7,125.63,125.68,24366
20121201|2012-10-31 05:30,31,125.69,125.74,125.67,125.7,32162
20121201|2012-10-31 06:00,31,125.7,125.74,125.69,125.7,12160
20121201|2012-10-31 06:30,31,125.7,125.73,125.67,125.72,16064
20121201|2012-10-31 07:00,31,125.72,125.79,125.71,125.77,28084
20121201|2012-10-31 07:30,31,125.77,125.8,125.74,125.75,17061
20121201|2012-10-31 08:00,31,125.75,125.78,125.74,125.77,13704
20121201|2012-10-31 08:30,31,125.78,125.8,125.76,125.79,18288
20121201|2012-10-31 09:00,31,125.8,125.83,125.79,125.81,20578
20121201|2012-10-31 09:30,31,125.81,125.83,125.8,125.81,20902
20121201|2012-10-31 10:00,31,125.81,125.83,125.76,125.78,15182
20121201|2012-10-31 10:30,31,125.78,125.82,125.75,125.82,14222
20121201|2012-10-31 11:00,31,125.82,125.86,125.81,125.85,23988
20121201|2012-10-31 11:30,31,125.85,125.86,125.83,125.85,14077
20121201|2012-10-31 12:00,31,125.84,125.89,125.84,125.86,8594
20121201|2012-10-31 12:30,31,125.86,125.88,125.86,125.87,3322
20121201|2012-10-31 13:00,31,125.87,125.88,125.87,125.88,805
20121201|2012-10-31 13:30,31,125.89,125.91,125.88,125.91,1426
20121201|2012-10-31 14:00,31,125.91,125.91,125.88,125.88,635
20121201|2012-10-31 14:30,31,125.87,125.88,125.86,125.87,344
20121201|2012-10-31 15:00,31,125.86,125.89,125.86,125.89,65
20121201|2012-10-31 15:30,31,125.88,125.89,125.88,125.88,120
20121201|2012-10-31 16:00,31,125.88,125.88,125.88,125.88,4
20121201|2012-11-01 02:00,1,125.82,125.9,125.81,125.88,10724
20121201|2012-11-01 02:30,1,125.88,125.9,125.85,125.85,5886
20121201|2012-11-01 03:00,1,125.85,125.85,125.8,125.83,16041
20121201|2012-11-01 03:30,1,125.83,125.86,125.8,125.82,12300
20121201|2012-11-01 04:00,1,125.82,125.87,125.81,125.87,10021
20121201|2012-11-01 04:30,1,125.87,125.9,125.85,125.85,10419
20121201|2012-11-01 05:00,1,125.86,125.87,125.8,125.81,15492
20121201|2012-11-01 05:30,1,125.8,125.82,125.8,125.82,9129
20121201|2012-11-01 06:00,1,125.81,125.84,125.79,125.82,13782
20121201|2012-11-01 06:30,1,125.81,125.85,125.81,125.82,20634
20121201|2012-11-01 07:00,1,125.83,125.85,125.8,125.81,13429
20121201|2012-11-01 07:30,1,125.8,125.85,125.8,125.85,17962
20121201|2012-11-01 08:00,1,125.84,125.86,125.81,125.83,14391
20121201|2012-11-01 08:30,1,125.84,125.87,125.83,125.84,10683
20121201|2012-11-01 09:00,1,125.84,125.85,125.8,125.85,14499
20121201|2012-11-01 09:30,1,125.85,125.86,125.81,125.85,8738
20121201|2012-11-01 10:00,1,125.85,125.85,125.8,125.84,11427
20121201|2012-11-01 10:30,1,125.84,125.92,125.83,125.91,11826
20121201|2012-11-01 11:00,1,125.91,125.91,125.88,125.91,7846
20121201|2012-11-01 11:30,1,125.91,125.96,125.91,125.95,6854
20121201|2012-11-01 12:00,1,125.94,125.95,125.92,125.92,4490
20121201|2012-11-01 12:30,1,125.93,125.94,125.91,125.91,4706
20121201|2012-11-01 13:00,1,125.92,125.93,125.9,125.91,723
20121201|2012-11-01 13:30,1,125.91,125.91,125.9,125.91,148
20121201|2012-11-01 14:00,1,125.9,125.91,125.89,125.9,248
20121201|2012-11-01 14:30,1,125.89,125.9,125.89,125.89,330
20121201|2012-11-01 15:00,1,125.89,125.9,125.88,125.89,94
20121201|2012-11-01 15:30,1,125.88,125.89,125.88,125.89,249
20121201|2012-11-01 16:00,1,125.88,125.88,125.88,125.88,20
20121201|2012-11-02 02:00,2,125.91,125.92,125.89,125.91,8259
20121201|2012-11-02 02:30,2,125.91,125.95,125.9,125.91,6804
20121201|2012-11-02 03:00,2,125.91,125.95,125.91,125.94,15022
20121201|2012-11-02 03:30,2,125.94,126.02,125.93,126.01,20966
20121201|2012-11-02 04:00,2,126.02,126.06,125.98,126.02,23087
20121201|2012-11-02 04:30,2,126.01,126.02,125.97,125.99,13136
20121201|2012-11-02 05:00,2,125.99,126,125.94,125.98,16367
20121201|2012-11-02 05:30,2,125.97,125.99,125.96,125.98,5886
20121201|2012-11-02 06:00,2,125.98,126.01,125.96,125.98,23246
20121201|2012-11-02 06:30,2,125.98,125.99,125.96,125.98,11812
20121201|2012-11-02 07:00,2,125.97,125.99,125.94,125.96,10121
20121201|2012-11-02 07:30,2,125.96,125.96,125.82,125.88,41100
20121201|2012-11-02 08:00,2,125.88,125.94,125.85,125.91,17227
20121201|2012-11-02 08:30,2,125.91,125.99,125.91,125.96,16873
20121201|2012-11-02 09:00,2,125.96,126.03,125.95,126.01,16340
20121201|2012-11-02 09:30,2,126.01,126.04,125.98,126.03,14845
20121201|2012-11-02 10:00,2,126.03,126.05,125.99,125.99,13514
20121201|2012-11-02 10:30,2,125.99,126.03,125.99,126.03,8833
20121201|2012-11-02 11:00,2,126.03,126.06,126.02,126.03,10291
20121201|2012-11-02 11:30,2,126.04,126.06,126.03,126.04,3624
20121201|2012-11-02 12:00,2,126.04,126.04,126.01,126.02,3103
20121201|2012-11-02 12:30,2,126.02,126.03,126,126.01,3399
20121201|2012-11-02 13:00,2,126.01,126.02,126.01,126.01,1009
20121201|2012-11-02 13:30,2,126.02,126.05,126.02,126.04,570
20121201|2012-11-02 14:00,2,126.04,126.07,126.03,126.07,990
20121201|2012-11-02 14:30,2,126.07,126.1,126.06,126.1,1437
20121201|2012-11-02 15:00,2,126.1,126.1,126.07,126.09,106
20121201|2012-11-02 15:30,2,126.09,126.09,126.07,126.09,380
20121201|2012-11-02 16:00,2,126.08,126.08,126.08,126.08,2
20121201|2012-11-05 01:00,5,126.1,126.15,126.06,126.07,17804
20121201|2012-11-05 01:30,5,126.07,126.09,126.05,126.09,9068
20121201|2012-11-05 02:00,5,126.08,126.17,126.06,126.16,21237
20121201|2012-11-05 02:30,5,126.16,126.16,126.06,126.09,14844
20121201|2012-11-05 03:00,5,126.1,126.14,126.09,126.1,13256
20121201|2012-11-05 03:30,5,126.1,126.14,126.09,126.12,11836
20121201|2012-11-05 04:00,5,126.12,126.14,126.08,126.11,11262
20121201|2012-11-05 04:30,5,126.11,126.11,126.07,126.08,10805
20121201|2012-11-05 05:00,5,126.07,126.1,126.04,126.09,10326
20121201|2012-11-05 05:30,5,126.09,126.13,126.08,126.11,7457
20121201|2012-11-05 06:00,5,126.11,126.14,126.1,126.12,4540
20121201|2012-11-05 06:30,5,126.12,126.14,126.08,126.09,9291
20121201|2012-11-05 07:00,5,126.09,126.15,126.07,126.14,20689
20121201|2012-11-05 07:30,5,126.14,126.14,126.08,126.1,21098
20121201|2012-11-05 08:00,5,126.1,126.11,126.08,126.1,5152
20121201|2012-11-05 08:30,5,126.11,126.16,126.1,126.14,18903
20121201|2012-11-05 09:00,5,126.14,126.19,126.13,126.17,24528
20121201|2012-11-05 09:30,5,126.17,126.18,126.13,126.15,14471
20121201|2012-11-05 10:00,5,126.15,126.15,126.13,126.13,7148
20121201|2012-11-05 10:30,5,126.13,126.16,126.13,126.15,6526
20121201|2012-11-05 11:00,5,126.15,126.16,126.13,126.14,2496
20121201|2012-11-05 11:30,5,126.14,126.15,126.13,126.15,3543
20121201|2012-11-05 12:00,5,126.15,126.17,126.15,126.16,649
20121201|2012-11-05 12:30,5,126.16,126.17,126.15,126.16,311
20121201|2012-11-05 13:00,5,126.17,126.17,126.15,126.15,257
20121201|2012-11-05 13:30,5,126.14,126.15,126.13,126.14,407
20121201|2012-11-05 14:00,5,126.14,126.15,126.14,126.14,43
20121201|2012-11-05 14:30,5,126.13,126.14,126.11,126.13,1104
20121201|2012-11-05 15:00,5,126.14,126.14,126.14,126.14,16
20121201|2012-11-06 01:00,6,126.13,126.2,126.13,126.18,13764
20121201|2012-11-06 01:30,6,126.18,126.18,126.15,126.16,7099
20121201|2012-11-06 02:00,6,126.16,126.21,126.16,126.2,17835
20121201|2012-11-06 02:30,6,126.21,126.24,126.18,126.21,17922
20121201|2012-11-06 03:00,6,126.2,126.22,126.15,126.16,19634
20121201|2012-11-06 03:30,6,126.16,126.18,126.11,126.12,18796
20121201|2012-11-06 04:00,6,126.12,126.14,126.1,126.12,18023
20121201|2012-11-06 04:30,6,126.13,126.16,126.12,126.16,11520
20121201|2012-11-06 05:00,6,126.16,126.19,126.16,126.17,12163
20121201|2012-11-06 05:30,6,126.17,126.18,126.13,126.16,11244
20121201|2012-11-06 06:00,6,126.17,126.18,126.15,126.17,6223
20121201|2012-11-06 06:30,6,126.16,126.19,126.16,126.17,10926
20121201|2012-11-06 07:00,6,126.17,126.2,126.16,126.17,9965
20121201|2012-11-06 07:30,6,126.17,126.17,126.15,126.15,10713
20121201|2012-11-06 08:00,6,126.15,126.19,126.15,126.18,11174
20121201|2012-11-06 08:30,6,126.19,126.2,126.16,126.19,18299
20121201|2012-11-06 09:00,6,126.18,126.19,126.17,126.18,11666
20121201|2012-11-06 09:30,6,126.18,126.19,126.15,126.19,11601
20121201|2012-11-06 10:00,6,126.19,126.19,126.15,126.16,9885
20121201|2012-11-06 10:30,6,126.16,126.16,126.11,126.12,8562
20121201|2012-11-06 11:00,6,126.11,126.11,126.07,126.09,8716
20121201|2012-11-06 11:30,6,126.08,126.09,126.07,126.08,1447
20121201|2012-11-06 12:00,6,126.08,126.09,126.06,126.06,2158
20121201|2012-11-06 12:30,6,126.06,126.06,126.04,126.06,1786
20121201|2012-11-06 13:00,6,126.05,126.06,125.97,126,5352
20121201|2012-11-06 13:30,6,126,126.02,125.97,126.02,1270
20121201|2012-11-06 14:00,6,126.01,126.03,126.01,126.02,695
20121201|2012-11-06 14:30,6,126.01,126.04,126.01,126.04,1231
20121201|2012-11-06 15:00,6,126.03,126.03,126.03,126.03,28
20121201|2012-11-07 01:00,7,126.14,126.15,126.05,126.06,14249
20121201|2012-11-07 01:30,7,126.06,126.08,126.03,126.07,11491
20121201|2012-11-07 02:00,7,126.08,126.22,126.08,126.18,37879
20121201|2012-11-07 02:30,7,126.18,126.21,126.17,126.18,17052
20121201|2012-11-07 03:00,7,126.18,126.22,126.15,126.19,22670
20121201|2012-11-07 03:30,7,126.2,126.23,126.18,126.2,26319
20121201|2012-11-07 04:00,7,126.2,126.22,126.18,126.19,24784
20121201|2012-11-07 04:30,7,126.19,126.25,126.17,126.24,32029
20121201|2012-11-07 05:00,7,126.24,126.31,126.24,126.29,37250
20121201|2012-11-07 05:30,7,126.3,126.32,126.27,126.3,15766
20121201|2012-11-07 06:00,7,126.3,126.48,126.3,126.46,70989
20121201|2012-11-07 06:30,7,126.46,126.52,126.43,126.48,41347
20121201|2012-11-07 07:00,7,126.49,126.58,126.49,126.57,36682
20121201|2012-11-07 07:30,7,126.56,126.57,126.47,126.49,17679
20121201|2012-11-07 08:00,7,126.5,126.53,126.49,126.51,17087
20121201|2012-11-07 08:30,7,126.51,126.55,126.5,126.53,16206
20121201|2012-11-07 09:00,7,126.53,126.54,126.49,126.51,19518
20121201|2012-11-07 09:30,7,126.52,126.53,126.49,126.51,13374
20121201|2012-11-07 10:00,7,126.5,126.51,126.47,126.48,16439
20121201|2012-11-07 10:30,7,126.48,126.5,126.47,126.48,7291
20121201|2012-11-07 11:00,7,126.48,126.49,126.47,126.48,3020
20121201|2012-11-07 11:30,7,126.49,126.51,126.48,126.48,2462
20121201|2012-11-07 12:00,7,126.49,126.51,126.47,126.5,3185
20121201|2012-11-07 12:30,7,126.5,126.52,126.48,126.51,2186
20121201|2012-11-07 13:00,7,126.5,126.5,126.49,126.5,129
20121201|2012-11-07 13:30,7,126.5,126.51,126.5,126.5,176
20121201|2012-11-07 14:00,7,126.49,126.5,126.49,126.49,339
20121201|2012-11-07 14:30,7,126.48,126.49,126.47,126.48,918
20121201|2012-11-07 15:00,7,126.49,126.49,126.49,126.49,18
20121201|2012-11-08 01:00,8,126.48,126.52,126.47,126.51,9614
20121201|2012-11-08 01:30,8,126.51,126.51,126.43,126.45,10943
20121201|2012-11-08 02:00,8,126.44,126.52,126.43,126.48,22343
20121201|2012-11-08 02:30,8,126.47,126.49,126.44,126.45,11750
20121201|2012-11-08 03:00,8,126.45,126.54,126.44,126.51,21665
20121201|2012-11-08 03:30,8,126.52,126.56,126.47,126.49,28565
20121201|2012-11-08 04:00,8,126.5,126.55,126.48,126.55,25603
20121201|2012-11-08 04:30,8,126.55,126.55,126.47,126.49,16058
20121201|2012-11-08 05:00,8,126.49,126.51,126.47,126.5,13539
20121201|2012-11-08 05:30,8,126.5,126.52,126.48,126.5,10268
20121201|2012-11-08 06:00,8,126.5,126.52,126.47,126.48,13630
20121201|2012-11-08 06:30,8,126.48,126.5,126.43,126.5,17530
20121201|2012-11-08 07:00,8,126.49,126.53,126.47,126.52,13671
20121201|2012-11-08 07:30,8,126.51,126.56,126.37,126.4,34214
20121201|2012-11-08 08:00,8,126.39,126.49,126.39,126.48,23271
20121201|2012-11-08 08:30,8,126.48,126.48,126.42,126.45,21153
20121201|2012-11-08 09:00,8,126.46,126.51,126.45,126.51,21336
20121201|2012-11-08 09:30,8,126.51,126.59,126.49,126.54,28848
20121201|2012-11-08 10:00,8,126.54,126.57,126.49,126.49,18181
20121201|2012-11-08 10:30,8,126.49,126.55,126.49,126.53,17864
20121201|2012-11-08 11:00,8,126.53,126.53,126.49,126.5,3920
20121201|2012-11-08 11:30,8,126.5,126.51,126.48,126.48,3380
20121201|2012-11-08 12:00,8,126.49,126.62,126.49,126.59,6026
20121201|2012-11-08 12:30,8,126.6,126.62,126.59,126.59,2016
20121201|2012-11-08 13:00,8,126.59,126.6,126.58,126.58,612
20121201|2012-11-08 13:30,8,126.58,126.59,126.58,126.58,191
20121201|2012-11-08 14:00,8,126.58,126.61,126.58,126.6,439
20121201|2012-11-08 14:30,8,126.6,126.64,126.6,126.63,809
20121201|2012-11-08 15:00,8,126.61,126.61,126.61,126.61,40
20121201|2012-11-09 01:00,9,126.58,126.59,126.54,126.55,9078
20121201|2012-11-09 01:30,9,126.56,126.56,126.52,126.52,7618
20121201|2012-11-09 02:00,9,126.52,126.57,126.51,126.56,23876
20121201|2012-11-09 02:30,9,126.56,126.62,126.55,126.6,26218
20121201|2012-11-09 03:00,9,126.6,126.62,126.56,126.58,14784
20121201|2012-11-09 03:30,9,126.57,126.6,126.57,126.58,11166
20121201|2012-11-09 04:00,9,126.58,126.66,126.58,126.62,17375
20121201|2012-11-09 04:30,9,126.63,126.7,126.63,126.67,22551
20121201|2012-11-09 05:00,9,126.68,126.69,126.62,126.63,12099
20121201|2012-11-09 05:30,9,126.63,126.65,126.6,126.65,18372
20121201|2012-11-09 06:00,9,126.64,126.65,126.63,126.64,9290
20121201|2012-11-09 06:30,9,126.64,126.68,126.64,126.67,9979
20121201|2012-11-09 07:00,9,126.67,126.72,126.66,126.7,29186
20121201|2012-11-09 07:30,9,126.7,126.7,126.62,126.63,20288
20121201|2012-11-09 08:00,9,126.64,126.64,126.58,126.59,14099
20121201|2012-11-09 08:30,9,126.59,126.62,126.56,126.59,20566
20121201|2012-11-09 09:00,9,126.59,126.59,126.53,126.55,16303
20121201|2012-11-09 09:30,9,126.56,126.58,126.54,126.55,14981
20121201|2012-11-09 10:00,9,126.56,126.59,126.55,126.57,14003
20121201|2012-11-09 10:30,9,126.57,126.58,126.53,126.54,3482
20121201|2012-11-09 11:00,9,126.54,126.55,126.52,126.54,4139
20121201|2012-11-09 11:30,9,126.54,126.56,126.53,126.55,1481
20121201|2012-11-09 12:00,9,126.55,126.61,126.55,126.59,1559
20121201|2012-11-09 12:30,9,126.59,126.61,126.59,126.59,600
20121201|2012-11-09 13:00,9,126.59,126.62,126.59,126.62,255
20121201|2012-11-09 13:30,9,126.62,126.64,126.6,126.64,645
20121201|2012-11-09 14:00,9,126.64,126.65,126.63,126.63,258
20121201|2012-11-09 14:30,9,126.63,126.63,126.62,126.62,377
20121201|2012-11-09 15:00,9,126.63,126.63,126.62,126.62,7
20121201|2012-11-12 01:00,12,126.58,126.58,126.54,126.56,8650
20121201|2012-11-12 01:30,12,126.55,126.56,126.53,126.56,6881
20121201|2012-11-12 02:00,12,126.56,126.57,126.52,126.52,18767
20121201|2012-11-12 02:30,12,126.52,126.58,126.52,126.55,12620
20121201|2012-11-12 03:00,12,126.55,126.58,126.54,126.56,13632
20121201|2012-11-12 03:30,12,126.56,126.56,126.52,126.53,12577
20121201|2012-11-12 04:00,12,126.53,126.56,126.52,126.53,11152
20121201|2012-11-12 04:30,12,126.52,126.54,126.51,126.53,11148
20121201|2012-11-12 05:00,12,126.53,126.53,126.5,126.52,10439
20121201|2012-11-12 05:30,12,126.51,126.54,126.5,126.53,9097
20121201|2012-11-12 06:00,12,126.53,126.53,126.5,126.51,6052
20121201|2012-11-12 06:30,12,126.51,126.53,126.5,126.52,5468
20121201|2012-11-12 07:00,12,126.52,126.54,126.51,126.53,6386
20121201|2012-11-12 07:30,12,126.53,126.54,126.51,126.51,6238
20121201|2012-11-12 08:00,12,126.51,126.56,126.51,126.55,10301
20121201|2012-11-12 08:30,12,126.55,126.56,126.51,126.51,11143
20121201|2012-11-12 09:00,12,126.51,126.53,126.5,126.52,12329
20121201|2012-11-12 09:30,12,126.52,126.54,126.5,126.54,10770
20121201|2012-11-12 10:00,12,126.53,126.56,126.53,126.55,8174
20121201|2012-11-12 10:30,12,126.55,126.56,126.54,126.56,3361
20121201|2012-11-12 11:00,12,126.56,126.57,126.54,126.55,1870
20121201|2012-11-12 11:30,12,126.55,126.55,126.53,126.54,2108
20121201|2012-11-12 12:00,12,126.54,126.55,126.54,126.55,296
20121201|2012-11-12 12:30,12,126.55,126.56,126.55,126.55,70
20121201|2012-11-12 13:00,12,126.54,126.55,126.54,126.55,262
20121201|2012-11-12 13:30,12,126.56,126.58,126.55,126.58,355
20121201|2012-11-12 14:00,12,126.58,126.6,126.57,126.58,259
20121201|2012-11-12 14:30,12,126.57,126.6,126.57,126.59,613
20121201|2012-11-12 15:00,12,126.6,126.6,126.6,126.6,30
20121201|2012-11-13 01:00,13,126.62,126.63,126.58,126.58,9556
20121201|2012-11-13 01:30,13,126.58,126.6,126.58,126.59,4211
20121201|2012-11-13 02:00,13,126.59,126.67,126.58,126.65,23038
20121201|2012-11-13 02:30,13,126.64,126.65,126.6,126.61,15141
20121201|2012-11-13 03:00,13,126.61,126.62,126.56,126.56,16633
20121201|2012-11-13 03:30,13,126.56,126.6,126.55,126.58,11966
20121201|2012-11-13 04:00,13,126.59,126.62,126.56,126.62,15617
20121201|2012-11-13 04:30,13,126.61,126.62,126.58,126.59,10062
20121201|2012-11-13 05:00,13,126.6,126.62,126.58,126.58,5884
20121201|2012-11-13 05:30,13,126.58,126.58,126.46,126.51,39847
20121201|2012-11-13 06:00,13,126.51,126.55,126.49,126.54,15269
20121201|2012-11-13 06:30,13,126.54,126.58,126.53,126.55,13002
20121201|2012-11-13 07:00,13,126.55,126.57,126.53,126.55,13001
20121201|2012-11-13 07:30,13,126.55,126.59,126.55,126.57,12879
20121201|2012-11-13 08:00,13,126.57,126.6,126.56,126.59,17637
20121201|2012-11-13 08:30,13,126.59,126.6,126.55,126.56,15248
20121201|2012-11-13 09:00,13,126.57,126.58,126.53,126.56,11260
20121201|2012-11-13 09:30,13,126.56,126.57,126.52,126.53,16567
20121201|2012-11-13 10:00,13,126.54,126.54,126.52,126.53,8810
20121201|2012-11-13 10:30,13,126.54,126.56,126.52,126.54,5297
20121201|2012-11-13 11:00,13,126.54,126.57,126.53,126.57,4890
20121201|2012-11-13 11:30,13,126.58,126.59,126.56,126.56,5902
20121201|2012-11-13 12:00,13,126.57,126.6,126.57,126.6,1099
20121201|2012-11-13 12:30,13,126.6,126.61,126.6,126.6,617
20121201|2012-11-13 13:00,13,126.61,126.63,126.6,126.62,1460
20121201|2012-11-13 13:30,13,126.62,126.64,126.62,126.63,410
20121201|2012-11-13 14:00,13,126.63,126.64,126.62,126.63,308
20121201|2012-11-13 14:30,13,126.64,126.65,126.63,126.65,880
20121201|2012-11-13 15:00,13,126.63,126.63,126.63,126.63,26
20121201|2012-11-14 01:00,14,126.57,126.59,126.53,126.54,9866
20121201|2012-11-14 01:30,14,126.54,126.54,126.49,126.51,8869
20121201|2012-11-14 02:00,14,126.51,126.58,126.51,126.55,12114
20121201|2012-11-14 02:30,14,126.56,126.56,126.48,126.5,15590
20121201|2012-11-14 03:00,14,126.49,126.5,126.44,126.45,22006
20121201|2012-11-14 03:30,14,126.45,126.46,126.4,126.42,17251
20121201|2012-11-14 04:00,14,126.42,126.48,126.41,126.46,17640
20121201|2012-11-14 04:30,14,126.47,126.52,126.45,126.47,18895
20121201|2012-11-14 05:00,14,126.47,126.5,126.46,126.5,8301
20121201|2012-11-14 05:30,14,126.49,126.53,126.49,126.49,8788
20121201|2012-11-14 06:00,14,126.49,126.52,126.47,126.52,8997
20121201|2012-11-14 06:30,14,126.52,126.53,126.5,126.53,19536
20121201|2012-11-14 07:00,14,126.53,126.54,126.48,126.49,9719
20121201|2012-11-14 07:30,14,126.5,126.52,126.48,126.49,13094
20121201|2012-11-14 08:00,14,126.48,126.5,126.44,126.47,13557
20121201|2012-11-14 08:30,14,126.46,126.5,126.44,126.49,14961
20121201|2012-11-14 09:00,14,126.48,126.52,126.48,126.52,14743
20121201|2012-11-14 09:30,14,126.52,126.6,126.51,126.57,19773
20121201|2012-11-14 10:00,14,126.57,126.58,126.53,126.53,14014
20121201|2012-11-14 10:30,14,126.54,126.56,126.53,126.54,6865
20121201|2012-11-14 11:00,14,126.54,126.57,126.54,126.54,1942
20121201|2012-11-14 11:30,14,126.54,126.58,126.54,126.58,2719
20121201|2012-11-14 12:00,14,126.58,126.59,126.57,126.58,389
20121201|2012-11-14 12:30,14,126.58,126.59,126.57,126.57,883
20121201|2012-11-14 13:00,14,126.57,126.62,126.56,126.57,2395
20121201|2012-11-14 13:30,14,126.58,126.59,126.58,126.59,218
20121201|2012-11-14 14:00,14,126.59,126.61,126.56,126.59,1375
20121201|2012-11-14 14:30,14,126.59,126.63,126.59,126.6,587
20121201|2012-11-14 15:00,14,126.6,126.63,126.6,126.63,69
20121201|2012-11-15 01:00,15,126.62,126.63,126.56,126.57,11841
20121201|2012-11-15 01:30,15,126.56,126.58,126.55,126.57,4875
20121201|2012-11-15 02:00,15,126.56,126.58,126.53,126.54,13081
20121201|2012-11-15 02:30,15,126.55,126.56,126.53,126.55,12265
20121201|2012-11-15 03:00,15,126.54,126.57,126.53,126.57,12722
20121201|2012-11-15 03:30,15,126.57,126.57,126.53,126.55,14987
20121201|2012-11-15 04:00,15,126.55,126.57,126.52,126.53,12160
20121201|2012-11-15 04:30,15,126.54,126.54,126.48,126.5,16542
20121201|2012-11-15 05:00,15,126.49,126.53,126.49,126.52,15174
20121201|2012-11-15 05:30,15,126.53,126.53,126.49,126.5,6550
20121201|2012-11-15 06:00,15,126.49,126.55,126.49,126.54,11729
20121201|2012-11-15 06:30,15,126.55,126.55,126.5,126.51,6910
20121201|2012-11-15 07:00,15,126.52,126.52,126.49,126.52,8490
20121201|2012-11-15 07:30,15,126.52,126.54,126.45,126.47,16261
20121201|2012-11-15 08:00,15,126.48,126.5,126.46,126.5,10763
20121201|2012-11-15 08:30,15,126.5,126.57,126.48,126.55,22805
20121201|2012-11-15 09:00,15,126.55,126.57,126.53,126.55,16675
20121201|2012-11-15 09:30,15,126.55,126.58,126.53,126.56,12760
20121201|2012-11-15 10:00,15,126.56,126.6,126.55,126.6,12469
20121201|2012-11-15 10:30,15,126.59,126.65,126.59,126.61,11469
20121201|2012-11-15 11:00,15,126.61,126.66,126.6,126.65,4748
20121201|2012-11-15 11:30,15,126.64,126.66,126.62,126.64,4204
20121201|2012-11-15 12:00,15,126.63,126.66,126.62,126.65,2790
20121201|2012-11-15 12:30,15,126.65,126.65,126.62,126.64,1014
20121201|2012-11-15 13:00,15,126.64,126.66,126.63,126.64,1225
20121201|2012-11-15 13:30,15,126.64,126.64,126.62,126.62,504
20121201|2012-11-15 14:00,15,126.63,126.68,126.63,126.67,794
20121201|2012-11-15 14:30,15,126.66,126.67,126.63,126.64,684
20121201|2012-11-15 15:00,15,126.65,126.65,126.65,126.65,72
20121201|2012-11-16 01:00,16,126.65,126.66,126.62,126.62,7882
20121201|2012-11-16 01:30,16,126.62,126.63,126.61,126.62,2021
20121201|2012-11-16 02:00,16,126.62,126.63,126.55,126.58,15407
20121201|2012-11-16 02:30,16,126.58,126.6,126.56,126.58,11266
20121201|2012-11-16 03:00,16,126.58,126.63,126.58,126.63,19607
20121201|2012-11-16 03:30,16,126.63,126.64,126.59,126.6,8570
20121201|2012-11-16 04:00,16,126.6,126.61,126.53,126.55,17139
20121201|2012-11-16 04:30,16,126.55,126.6,126.54,126.59,9332
20121201|2012-11-16 05:00,16,126.59,126.6,126.57,126.59,6627
20121201|2012-11-16 05:30,16,126.59,126.61,126.57,126.58,5332
20121201|2012-11-16 06:00,16,126.58,126.6,126.56,126.58,7500
20121201|2012-11-16 06:30,16,126.59,126.61,126.58,126.59,6221
20121201|2012-11-16 07:00,16,126.59,126.6,126.55,126.57,9029
20121201|2012-11-16 07:30,16,126.57,126.6,126.56,126.58,5312
20121201|2012-11-16 08:00,16,126.57,126.59,126.55,126.58,9324
20121201|2012-11-16 08:30,16,126.59,126.63,126.57,126.62,16595
20121201|2012-11-16 09:00,16,126.62,126.66,126.61,126.65,12566
20121201|2012-11-16 09:30,16,126.65,126.68,126.64,126.67,13352
20121201|2012-11-16 10:00,16,126.66,126.74,126.65,126.71,21727
20121201|2012-11-16 10:30,16,126.72,126.72,126.64,126.65,14221
20121201|2012-11-16 11:00,16,126.64,126.66,126.63,126.66,3863
20121201|2012-11-16 11:30,16,126.66,126.68,126.63,126.67,2735
20121201|2012-11-16 12:00,16,126.67,126.68,126.66,126.68,758
20121201|2012-11-16 12:30,16,126.68,126.7,126.68,126.69,926
20121201|2012-11-16 13:00,16,126.7,126.71,126.7,126.7,410
20121201|2012-11-16 13:30,16,126.7,126.71,126.66,126.66,868
20121201|2012-11-16 14:00,16,126.66,126.66,126.65,126.66,156
20121201|2012-11-16 14:30,16,126.66,126.66,126.64,126.65,607
20121201|2012-11-16 15:00,16,126.63,126.63,126.63,126.63,10
20121201|2012-11-19 01:00,19,126.59,126.65,126.59,126.63,9544
20121201|2012-11-19 01:30,19,126.63,126.63,126.57,126.6,11424
20121201|2012-11-19 02:00,19,126.59,126.63,126.59,126.62,9756
20121201|2012-11-19 02:30,19,126.62,126.62,126.57,126.6,15422
20121201|2012-11-19 03:00,19,126.6,126.62,126.58,126.61,10656
20121201|2012-11-19 03:30,19,126.61,126.62,126.56,126.57,12242
20121201|2012-11-19 04:00,19,126.57,126.58,126.55,126.57,11588
20121201|2012-11-19 04:30,19,126.57,126.57,126.53,126.57,11439
20121201|2012-11-19 05:00,19,126.57,126.58,126.55,126.56,4994
20121201|2012-11-19 05:30,19,126.56,126.57,126.54,126.55,8237
20121201|2012-11-19 06:00,19,126.55,126.58,126.55,126.58,2800
20121201|2012-11-19 06:30,19,126.58,126.58,126.57,126.58,1441
20121201|2012-11-19 07:00,19,126.58,126.59,126.56,126.57,7699
20121201|2012-11-19 07:30,19,126.56,126.58,126.55,126.57,6538
20121201|2012-11-19 08:00,19,126.57,126.58,126.56,126.57,7256
20121201|2012-11-19 08:30,19,126.57,126.58,126.52,126.54,17507
20121201|2012-11-19 09:00,19,126.54,126.55,126.52,126.55,14548
20121201|2012-11-19 09:30,19,126.55,126.55,126.51,126.55,19742
20121201|2012-11-19 10:00,19,126.55,126.56,126.53,126.56,9235
20121201|2012-11-19 10:30,19,126.55,126.57,126.54,126.55,4896
20121201|2012-11-19 11:00,19,126.56,126.56,126.54,126.54,1858
20121201|2012-11-19 11:30,19,126.54,126.55,126.52,126.55,2677
20121201|2012-11-19 12:00,19,126.55,126.56,126.54,126.55,339
20121201|2012-11-19 12:30,19,126.55,126.56,126.55,126.56,352
20121201|2012-11-19 13:00,19,126.55,126.56,126.55,126.56,425
20121201|2012-11-19 13:30,19,126.55,126.55,126.55,126.55,107
20121201|2012-11-19 14:00,19,126.56,126.56,126.54,126.55,525
20121201|2012-11-19 14:30,19,126.55,126.56,126.54,126.56,968
20121201|2012-11-19 15:00,19,126.57,126.57,126.57,126.57,72
20121201|2012-11-20 01:00,20,126.58,126.63,126.57,126.63,6232
20121201|2012-11-20 01:30,20,126.62,126.64,126.61,126.62,5214
20121201|2012-11-20 02:00,20,126.62,126.64,126.56,126.57,16739
20121201|2012-11-20 02:30,20,126.58,126.6,126.57,126.6,8050
20121201|2012-11-20 03:00,20,126.6,126.6,126.54,126.55,10168
20121201|2012-11-20 03:30,20,126.55,126.57,126.53,126.54,15347
20121201|2012-11-20 04:00,20,126.53,126.54,126.44,126.45,30420
20121201|2012-11-20 04:30,20,126.45,126.47,126.41,126.42,22280
20121201|2012-11-20 05:00,20,126.43,126.44,126.41,126.42,11493
20121201|2012-11-20 05:30,20,126.42,126.43,126.39,126.41,12779
20121201|2012-11-20 06:00,20,126.41,126.44,126.38,126.42,15531
20121201|2012-11-20 06:30,20,126.43,126.45,126.42,126.44,7356
20121201|2012-11-20 07:00,20,126.44,126.44,126.39,126.42,8344
20121201|2012-11-20 07:30,20,126.42,126.45,126.4,126.42,7252
20121201|2012-11-20 08:00,20,126.42,126.44,126.4,126.42,9522
20121201|2012-11-20 08:30,20,126.42,126.44,126.37,126.4,15013
20121201|2012-11-20 09:00,20,126.4,126.4,126.33,126.33,16032
20121201|2012-11-20 09:30,20,126.34,126.35,126.3,126.31,17923
20121201|2012-11-20 10:00,20,126.31,126.32,126.28,126.29,21500
20121201|2012-11-20 10:30,20,126.3,126.3,126.26,126.27,6637
20121201|2012-11-20 11:00,20,126.27,126.31,126.27,126.31,5222
20121201|2012-11-20 11:30,20,126.3,126.31,126.28,126.29,3233
20121201|2012-11-20 12:00,20,126.29,126.34,126.29,126.34,2851
20121201|2012-11-20 12:30,20,126.34,126.34,126.32,126.32,256
20121201|2012-11-20 13:00,20,126.32,126.32,126.3,126.31,308
20121201|2012-11-20 13:30,20,126.31,126.31,126.3,126.3,297
20121201|2012-11-20 14:00,20,126.3,126.3,126.29,126.3,389
20121201|2012-11-20 14:30,20,126.29,126.31,126.28,126.3,1177
20121201|2012-11-20 15:00,20,126.32,126.32,126.32,126.32,18
20121201|2012-11-21 01:00,21,126.41,126.43,126.36,126.37,12877
20121201|2012-11-21 01:30,21,126.38,126.38,126.33,126.34,9870
20121201|2012-11-21 02:00,21,126.34,126.38,126.33,126.35,16100
20121201|2012-11-21 02:30,21,126.35,126.4,126.35,126.35,10845
20121201|2012-11-21 03:00,21,126.35,126.36,126.29,126.3,23175
20121201|2012-11-21 03:30,21,126.3,126.35,126.29,126.35,13977
20121201|2012-11-21 04:00,21,126.34,126.36,126.31,126.32,14255
20121201|2012-11-21 04:30,21,126.32,126.36,126.31,126.33,14197
20121201|2012-11-21 05:00,21,126.33,126.33,126.28,126.28,21508
20121201|2012-11-21 05:30,21,126.28,126.3,126.25,126.27,17638
20121201|2012-11-21 06:00,21,126.27,126.3,126.27,126.28,9969
20121201|2012-11-21 06:30,21,126.28,126.3,126.26,126.26,8396
20121201|2012-11-21 07:00,21,126.26,126.27,126.19,126.23,23582
20121201|2012-11-21 07:30,21,126.23,126.24,126.14,126.16,29326
20121201|2012-11-21 08:00,21,126.17,126.19,126.15,126.17,14912
20121201|2012-11-21 08:30,21,126.17,126.19,126.14,126.14,15308
20121201|2012-11-21 09:00,21,126.15,126.2,126.14,126.19,15196
20121201|2012-11-21 09:30,21,126.18,126.19,126.15,126.17,18894
20121201|2012-11-21 10:00,21,126.17,126.2,126.16,126.17,16597
20121201|2012-11-21 10:30,21,126.17,126.2,126.16,126.18,4772
20121201|2012-11-21 11:00,21,126.18,126.21,126.18,126.2,3785
20121201|2012-11-21 11:30,21,126.21,126.21,126.19,126.2,1122
20121201|2012-11-21 12:00,21,126.21,126.22,126.2,126.21,514
20121201|2012-11-21 12:30,21,126.22,126.22,126.2,126.2,85
20121201|2012-11-21 13:00,21,126.21,126.21,126.2,126.21,407
20121201|2012-11-21 13:30,21,126.21,126.22,126.21,126.21,291
20121201|2012-11-21 14:00,21,126.21,126.22,126.2,126.22,287
20121201|2012-11-21 14:30,21,126.21,126.23,126.21,126.23,575
20121201|2012-11-21 15:00,21,126.22,126.22,126.22,126.22,10
20121201|2012-11-22 01:00,22,126.21,126.22,126.14,126.17,8451
20121201|2012-11-22 01:30,22,126.17,126.2,126.15,126.17,4956
20121201|2012-11-22 02:00,22,126.17,126.24,126.16,126.2,11895
20121201|2012-11-22 02:30,22,126.2,126.2,126.14,126.16,15403
20121201|2012-11-22 03:00,22,126.15,126.19,126.13,126.16,12166
20121201|2012-11-22 03:30,22,126.16,126.22,126.16,126.17,15030
20121201|2012-11-22 04:00,22,126.18,126.18,126.14,126.16,12283
20121201|2012-11-22 04:30,22,126.16,126.18,126.15,126.17,6355
20121201|2012-11-22 05:00,22,126.17,126.21,126.16,126.17,7076
20121201|2012-11-22 05:30,22,126.17,126.19,126.17,126.17,7563
20121201|2012-11-22 06:00,22,126.18,126.18,126.16,126.17,4165
20121201|2012-11-22 06:30,22,126.17,126.17,126.15,126.15,2672
20121201|2012-11-22 07:00,22,126.16,126.19,126.15,126.16,4263
20121201|2012-11-22 07:30,22,126.16,126.2,126.15,126.2,3498
20121201|2012-11-22 08:00,22,126.2,126.2,126.17,126.2,3909
20121201|2012-11-22 08:30,22,126.19,126.2,126.17,126.18,6481
20121201|2012-11-22 09:00,22,126.17,126.22,126.17,126.19,6266
20121201|2012-11-22 09:30,22,126.2,126.2,126.18,126.18,3302
20121201|2012-11-22 10:00,22,126.18,126.21,126.18,126.2,3144
20121201|2012-11-22 10:30,22,126.2,126.22,126.18,126.21,4040
20121201|2012-11-22 11:00,22,126.21,126.21,126.19,126.19,1546
20121201|2012-11-22 11:30,22,126.19,126.21,126.18,126.2,1149
20121201|2012-11-22 12:00,22,126.2,126.2,126.2,126.2,12
20121201|2012-11-22 12:30,22,126.2,126.21,126.2,126.21,4
20121201|2012-11-22 13:00,22,126.2,126.2,126.2,126.2,1
20121201|2012-11-22 13:30,22,126.2,126.21,126.2,126.21,4
20121201|2012-11-22 14:00,22,126.2,126.21,126.2,126.21,28
20121201|2012-11-22 14:30,22,126.2,126.23,126.2,126.23,135
20121201|2012-11-22 15:00,22,126.22,126.22,126.22,126.22,2
20121201|2012-11-23 01:00,23,126.16,126.2,126.16,126.17,3219
20121201|2012-11-23 01:30,23,126.17,126.18,126.15,126.16,4073
20121201|2012-11-23 02:00,23,126.17,126.24,126.16,126.22,13212
20121201|2012-11-23 02:30,23,126.22,126.32,126.22,126.3,25081
20121201|2012-11-23 03:00,23,126.3,126.32,126.25,126.26,20559
20121201|2012-11-23 03:30,23,126.27,126.32,126.24,126.26,18067
20121201|2012-11-23 04:00,23,126.26,126.28,126.22,126.26,16147
20121201|2012-11-23 04:30,23,126.26,126.27,126.24,126.27,7770
20121201|2012-11-23 05:00,23,126.27,126.28,126.24,126.26,5843
20121201|2012-11-23 05:30,23,126.25,126.26,126.24,126.26,4004
20121201|2012-11-23 06:00,23,126.26,126.27,126.24,126.27,8787
20121201|2012-11-23 06:30,23,126.27,126.29,126.26,126.26,8338
20121201|2012-11-23 07:00,23,126.26,126.27,126.23,126.24,7746
20121201|2012-11-23 07:30,23,126.24,126.25,126.21,126.24,10977
20121201|2012-11-23 08:00,23,126.24,126.24,126.16,126.18,19624
20121201|2012-11-23 08:30,23,126.18,126.21,126.17,126.2,11202
20121201|2012-11-23 09:00,23,126.2,126.21,126.15,126.17,10645
20121201|2012-11-23 09:30,23,126.17,126.19,126.16,126.18,7383
20121201|2012-11-23 10:00,23,126.19,126.22,126.18,126.21,8631
20121201|2012-11-23 10:30,23,126.22,126.23,126.2,126.21,5827
20121201|2012-11-23 11:00,23,126.21,126.23,126.2,126.22,2677
20121201|2012-11-23 11:30,23,126.22,126.22,126.2,126.2,2005
20121201|2012-11-23 12:00,23,126.2,126.21,126.19,126.2,277
20121201|2012-11-23 12:30,23,126.2,126.2,126.18,126.18,410
20121201|2012-11-23 13:00,23,126.18,126.19,126.17,126.18,243
20121201|2012-11-23 13:30,23,126.18,126.18,126.18,126.18,131
20121201|2012-11-23 14:00,23,126.19,126.19,126.18,126.19,61
20121201|2012-11-23 14:30,23,126.19,126.22,126.19,126.2,325
20121201|2012-11-23 15:00,23,126.21,126.21,126.21,126.21,4
20121201|2012-11-26 01:00,26,126.25,126.25,126.21,126.22,4060
20121201|2012-11-26 01:30,26,126.22,126.26,126.21,126.25,5846
20121201|2012-11-26 02:00,26,126.25,126.34,126.25,126.27,22435
20121201|2012-11-26 02:30,26,126.27,126.29,126.26,126.28,9267
20121201|2012-11-26 03:00,26,126.29,126.33,126.28,126.29,13473
20121201|2012-11-26 03:30,26,126.28,126.33,126.28,126.29,10207
20121201|2012-11-26 04:00,26,126.29,126.3,126.27,126.28,8765
20121201|2012-11-26 04:30,26,126.29,126.29,126.25,126.26,7401
20121201|2012-11-26 05:00,26,126.26,126.29,126.26,126.26,7480
20121201|2012-11-26 05:30,26,126.26,126.27,126.22,126.27,9247
20121201|2012-11-26 06:00,26,126.27,126.27,126.23,126.26,6319
20121201|2012-11-26 06:30,26,126.26,126.29,126.25,126.27,5505
20121201|2012-11-26 07:00,26,126.27,126.3,126.25,126.29,6331
20121201|2012-11-26 07:30,26,126.29,126.3,126.26,126.26,6770
20121201|2012-11-26 08:00,26,126.26,126.3,126.26,126.3,5699
20121201|2012-11-26 08:30,26,126.3,126.3,126.27,126.28,14738
20121201|2012-11-26 09:00,26,126.28,126.31,126.26,126.29,13759
20121201|2012-11-26 09:30,26,126.3,126.32,126.28,126.3,13440
20121201|2012-11-26 10:00,26,126.3,126.33,126.29,126.31,15180
20121201|2012-11-26 10:30,26,126.3,126.3,126.28,126.29,5123
20121201|2012-11-26 11:00,26,126.29,126.3,126.28,126.3,6105
20121201|2012-11-26 11:30,26,126.3,126.31,126.27,126.27,3811
20121201|2012-11-26 12:00,26,126.28,126.28,126.26,126.27,1892
20121201|2012-11-26 12:30,26,126.27,126.27,126.26,126.26,2023
20121201|2012-11-26 13:00,26,126.26,126.29,126.26,126.29,645
20121201|2012-11-26 13:30,26,126.28,126.28,126.27,126.27,170
20121201|2012-11-26 14:00,26,126.27,126.28,126.26,126.27,681
20121201|2012-11-26 14:30,26,126.28,126.28,126.25,126.25,1010
20121201|2012-11-26 15:00,26,126.25,126.25,126.25,126.25,6
20121201|2012-11-27 01:00,27,126.17,126.17,125.95,126.1,43950
20121201|2012-11-27 01:30,27,126.09,126.11,126.05,126.11,10997
20121201|2012-11-27 02:00,27,126.1,126.22,126.08,126.18,34017
20121201|2012-11-27 02:30,27,126.18,126.19,126.15,126.15,17166
20121201|2012-11-27 03:00,27,126.15,126.17,126.13,126.17,10488
20121201|2012-11-27 03:30,27,126.17,126.2,126.16,126.18,11825
20121201|2012-11-27 04:00,27,126.19,126.25,126.19,126.25,16024
20121201|2012-11-27 04:30,27,126.25,126.27,126.23,126.23,14359
20121201|2012-11-27 05:00,27,126.23,126.28,126.22,126.22,11226
20121201|2012-11-27 05:30,27,126.22,126.22,126.2,126.2,4842
20121201|2012-11-27 06:00,27,126.21,126.21,126.17,126.19,7157
20121201|2012-11-27 06:30,27,126.19,126.19,126.12,126.15,16784
20121201|2012-11-27 07:00,27,126.14,126.17,126.13,126.15,8642
20121201|2012-11-27 07:30,27,126.15,126.16,126.11,126.13,15491
20121201|2012-11-27 08:00,27,126.12,126.18,126.12,126.18,10069
20121201|2012-11-27 08:30,27,126.18,126.19,126.13,126.13,8202
20121201|2012-11-27 09:00,27,126.12,126.19,126.12,126.19,17285
20121201|2012-11-27 09:30,27,126.19,126.2,126.17,126.18,12080
20121201|2012-11-27 10:00,27,126.18,126.18,126.14,126.14,12653
20121201|2012-11-27 10:30,27,126.14,126.15,126.11,126.12,9372
20121201|2012-11-27 11:00,27,126.12,126.15,126.12,126.15,1107
20121201|2012-11-27 11:30,27,126.15,126.16,126.14,126.14,1960
20121201|2012-11-27 12:00,27,126.14,126.15,126.14,126.15,499
20121201|2012-11-27 12:30,27,126.15,126.17,126.15,126.16,1340
20121201|2012-11-27 13:00,27,126.16,126.16,126.13,126.16,531
20121201|2012-11-27 13:30,27,126.16,126.18,126.16,126.17,1068
20121201|2012-11-27 14:00,27,126.17,126.18,126.16,126.18,335
20121201|2012-11-27 14:30,27,126.18,126.2,126.17,126.18,632
20121201|2012-11-27 15:00,27,126.18,126.18,126.18,126.18,24
20121201|2012-11-28 01:00,28,126.25,126.27,126.2,126.26,14245
20121201|2012-11-28 01:30,28,126.26,126.26,126.21,126.24,8325
20121201|2012-11-28 02:00,28,126.24,126.29,126.21,126.27,23970
20121201|2012-11-28 02:30,28,126.27,126.32,126.25,126.29,20345
20121201|2012-11-28 03:00,28,126.3,126.33,126.28,126.31,14794
20121201|2012-11-28 03:30,28,126.31,126.32,126.28,126.3,12937
20121201|2012-11-28 04:00,28,126.3,126.33,126.28,126.29,37891
20121201|2012-11-28 04:30,28,126.29,126.4,126.28,126.39,41665
20121201|2012-11-28 05:00,28,126.39,126.4,126.35,126.38,15211
20121201|2012-11-28 05:30,28,126.37,126.43,126.37,126.43,13034
20121201|2012-11-28 06:00,28,126.43,126.44,126.39,126.42,19897
20121201|2012-11-28 06:30,28,126.41,126.45,126.4,126.44,13648
20121201|2012-11-28 07:00,28,126.44,126.47,126.41,126.45,14357
20121201|2012-11-28 07:30,28,126.45,126.5,126.45,126.49,16643
20121201|2012-11-28 08:00,28,126.49,126.53,126.48,126.52,18135
20121201|2012-11-28 08:30,28,126.52,126.55,126.5,126.52,17662
20121201|2012-11-28 09:00,28,126.52,126.58,126.48,126.52,27153
20121201|2012-11-28 09:30,28,126.52,126.52,126.45,126.49,23940
20121201|2012-11-28 10:00,28,126.49,126.51,126.46,126.47,20661
20121201|2012-11-28 10:30,28,126.46,126.5,126.46,126.49,10792
20121201|2012-11-28 11:00,28,126.48,126.51,126.46,126.46,6162
20121201|2012-11-28 11:30,28,126.46,126.47,126.45,126.46,3346
20121201|2012-11-28 12:00,28,126.46,126.5,126.46,126.49,928
20121201|2012-11-28 12:30,28,126.48,126.49,126.46,126.48,909
20121201|2012-11-28 13:00,28,126.48,126.51,126.48,126.5,355
20121201|2012-11-28 13:30,28,126.49,126.49,126.46,126.47,515
20121201|2012-11-28 14:00,28,126.46,126.46,126.45,126.45,481
20121201|2012-11-28 14:30,28,126.45,126.46,126.43,126.43,1126
20121201|2012-11-28 15:00,28,126.45,126.45,126.45,126.45,12
20121201|2012-11-29 01:00,29,126.42,126.44,126.41,126.44,9435
20121201|2012-11-29 01:30,29,126.43,126.48,126.42,126.44,4992
20121201|2012-11-29 02:00,29,126.44,126.48,126.42,126.42,15536
20121201|2012-11-29 02:30,29,126.42,126.43,126.36,126.39,21779
20121201|2012-11-29 03:00,29,126.39,126.4,126.37,126.38,8359
20121201|2012-11-29 03:30,29,126.38,126.41,126.34,126.4,12034
20121201|2012-11-29 04:00,29,126.4,126.45,126.38,126.4,14702
20121201|2012-11-29 04:30,29,126.39,126.39,126.33,126.37,15028
20121201|2012-11-29 05:00,29,126.37,126.38,126.35,126.37,10456
20121201|2012-11-29 05:30,29,126.36,126.37,126.31,126.35,10111
20121201|2012-11-29 06:00,29,126.35,126.36,126.31,126.34,8770
20121201|2012-11-29 06:30,29,126.34,126.36,126.33,126.34,3910
20121201|2012-11-29 07:00,29,126.35,126.4,126.34,126.34,10755
20121201|2012-11-29 07:30,29,126.35,126.42,126.35,126.41,13336
20121201|2012-11-29 08:00,29,126.41,126.41,126.37,126.38,11513
20121201|2012-11-29 08:30,29,126.38,126.39,126.36,126.37,13462
20121201|2012-11-29 09:00,29,126.36,126.44,126.35,126.41,24674
20121201|2012-11-29 09:30,29,126.41,126.44,126.4,126.4,12234
20121201|2012-11-29 10:00,29,126.41,126.41,126.38,126.4,6825
20121201|2012-11-29 10:30,29,126.4,126.46,126.39,126.43,9719
20121201|2012-11-29 11:00,29,126.43,126.44,126.4,126.4,1953
20121201|2012-11-29 11:30,29,126.4,126.44,126.4,126.42,3366
20121201|2012-11-29 12:00,29,126.42,126.44,126.42,126.44,644
20121201|2012-11-29 12:30,29,126.44,126.44,126.42,126.42,569
20121201|2012-11-29 13:00,29,126.43,126.44,126.43,126.44,207
20121201|2012-11-29 13:30,29,126.43,126.43,126.41,126.41,577
20121201|2012-11-29 14:00,29,126.41,126.42,126.41,126.42,260
20121201|2012-11-29 14:30,29,126.42,126.42,126.4,126.4,736
20121201|2012-11-29 15:00,29,126.4,126.4,126.4,126.4,22
20121201|2012-11-30 01:00,30,126.42,126.42,126.36,126.4,9063
20121201|2012-11-30 01:30,30,126.4,126.4,126.38,126.39,4892
20121201|2012-11-30 02:00,30,126.4,126.42,126.35,126.37,12712
20121201|2012-11-30 02:30,30,126.37,126.42,126.37,126.39,8534
20121201|2012-11-30 03:00,30,126.38,126.41,126.37,126.38,6424
20121201|2012-11-30 03:30,30,126.38,126.45,126.38,126.43,12538
20121201|2012-11-30 04:00,30,126.43,126.45,126.39,126.43,13366
20121201|2012-11-30 04:30,30,126.43,126.43,126.38,126.41,10397
20121201|2012-11-30 05:00,30,126.42,126.43,126.39,126.39,8143
20121201|2012-11-30 05:30,30,126.39,126.4,126.35,126.4,11431
20121201|2012-11-30 06:00,30,126.4,126.4,126.37,126.38,4378
20121201|2012-11-30 06:30,30,126.38,126.42,126.38,126.4,4744
20121201|2012-11-30 07:00,30,126.4,126.43,126.4,126.41,7460
20121201|2012-11-30 07:30,30,126.42,126.47,126.41,126.46,14921
20121201|2012-11-30 08:00,30,126.46,126.51,126.45,126.48,24243
20121201|2012-11-30 08:30,30,126.48,126.49,126.44,126.45,9984
20121201|2012-11-30 09:00,30,126.44,126.46,126.42,126.44,13746
20121201|2012-11-30 09:30,30,126.44,126.45,126.42,126.43,12655
20121201|2012-11-30 10:00,30,126.43,126.44,126.36,126.39,26344
20121201|2012-11-30 10:30,30,126.39,126.4,126.36,126.38,9765
20121201|2012-11-30 11:00,30,126.38,126.41,126.38,126.4,4045
20121201|2012-11-30 11:30,30,126.4,126.43,126.39,126.41,2127
20121201|2012-11-30 12:00,30,126.41,126.42,126.41,126.41,638
20121201|2012-11-30 12:30,30,126.41,126.44,126.4,126.43,2829
20121201|2012-11-30 13:00,30,126.43,126.46,126.43,126.45,844
20121201|2012-11-30 13:30,30,126.44,126.5,126.44,126.5,1417
20121201|2012-11-30 14:00,30,126.49,126.51,126.47,126.48,1719
20121201|2012-11-30 14:30,30,126.48,126.48,126.46,126.48,693
20121201|2012-11-30 15:00,30,126.49,126.49,126.49,126.49,14
20121201|2012-12-03 01:00,3,126.43,126.48,126.43,126.46,7010
20121201|2012-12-03 01:30,3,126.47,126.48,126.46,126.47,9783
20121201|2012-12-03 02:00,3,126.46,126.5,126.44,126.48,13414
20121201|2012-12-03 02:30,3,126.48,126.49,126.45,126.45,9843
20121201|2012-12-03 03:00,3,126.45,126.46,126.39,126.4,11152
20121201|2012-12-03 03:30,3,126.4,126.4,126.36,126.38,20717
20121201|2012-12-03 04:00,3,126.38,126.42,126.37,126.4,13258
20121201|2012-12-03 04:30,3,126.4,126.41,126.36,126.37,11631
20121201|2012-12-03 05:00,3,126.36,126.4,126.36,126.36,11704
20121201|2012-12-03 05:30,3,126.36,126.37,126.22,126.26,46627
20121201|2012-12-03 06:00,3,126.25,126.26,126.14,126.18,36018
20121201|2012-12-03 06:30,3,126.19,126.21,126.02,126.19,60712
20121201|2012-12-03 07:00,3,126.19,126.2,126.13,126.17,26853
20121201|2012-12-03 07:30,3,126.17,126.19,126.13,126.14,14757
20121201|2012-12-03 08:00,3,126.14,126.19,126.13,126.16,25239
20121201|2012-12-03 08:30,3,126.15,126.23,126.15,126.22,16356
20121201|2012-12-03 09:00,3,126.23,126.26,126.18,126.19,21933
20121201|2012-12-03 09:30,3,126.19,126.22,126.19,126.19,12390
20121201|2012-12-03 10:00,3,126.19,126.23,126.19,126.23,19071
20121201|2012-12-03 10:30,3,126.23,126.24,126.21,126.22,6303
20121201|2012-12-03 11:00,3,126.21,126.24,126.21,126.23,3827
20121201|2012-12-03 11:30,3,126.23,126.23,126.2,126.2,3229
20121201|2012-12-03 12:00,3,126.21,126.22,126.2,126.2,1403
20121201|2012-12-03 12:30,3,126.2,126.23,126.2,126.22,868
20121201|2012-12-03 13:00,3,126.22,126.23,126.21,126.22,491
20121201|2012-12-03 13:30,3,126.21,126.22,126.2,126.21,309
20121201|2012-12-03 14:00,3,126.21,126.22,126.21,126.22,334
20121201|2012-12-03 14:30,3,126.22,126.24,126.22,126.24,1239
20121201|2012-12-03 15:00,3,126.21,126.21,126.21,126.21,222
20121201|2012-12-04 01:00,4,126.18,126.23,126.18,126.21,7167
20121201|2012-12-04 01:30,4,126.21,126.25,126.21,126.24,4477
20121201|2012-12-04 02:00,4,126.23,126.31,126.22,126.26,16314
20121201|2012-12-04 02:30,4,126.26,126.26,126.17,126.2,26812
20121201|2012-12-04 03:00,4,126.21,126.23,126.15,126.15,33719
20121201|2012-12-04 03:30,4,126.16,126.21,126.15,126.19,31511
20121201|2012-12-04 04:00,4,126.18,126.22,126.18,126.2,14647
20121201|2012-12-04 04:30,4,126.2,126.25,126.19,126.24,14255
20121201|2012-12-04 05:00,4,126.24,126.26,126.23,126.25,11890
20121201|2012-12-04 05:30,4,126.25,126.28,126.23,126.27,11559
20121201|2012-12-04 06:00,4,126.27,126.29,126.26,126.28,10909
20121201|2012-12-04 06:30,4,126.28,126.3,126.24,126.26,12188
20121201|2012-12-04 07:00,4,126.25,126.26,126.22,126.25,11917
20121201|2012-12-04 07:30,4,126.26,126.31,126.25,126.31,13614
20121201|2012-12-04 08:00,4,126.31,126.35,126.3,126.32,15148
20121201|2012-12-04 08:30,4,126.32,126.34,126.28,126.3,14124
20121201|2012-12-04 09:00,4,126.29,126.31,126.26,126.27,20938
20121201|2012-12-04 09:30,4,126.27,126.31,126.26,126.3,18232
20121201|2012-12-04 10:00,4,126.3,126.33,126.28,126.28,14723
20121201|2012-12-04 10:30,4,126.28,126.31,126.28,126.29,15691
20121201|2012-12-04 11:00,4,126.29,126.3,126.27,126.28,2803
20121201|2012-12-04 11:30,4,126.28,126.3,126.28,126.28,2375
20121201|2012-12-04 12:00,4,126.29,126.29,126.28,126.28,774
20121201|2012-12-04 12:30,4,126.28,126.29,126.27,126.27,3142
20121201|2012-12-04 13:00,4,126.26,126.26,126.25,126.25,148
20121201|2012-12-04 13:30,4,126.25,126.26,126.25,126.25,122
20121201|2012-12-04 14:00,4,126.25,126.25,126.24,126.25,184
20121201|2012-12-04 14:30,4,126.24,126.26,126.23,126.26,598
20121201|2012-12-04 15:00,4,126.29,126.29,126.29,126.29,18
20121201|2012-12-05 01:00,5,126.24,126.27,126.22,126.25,5301
20121201|2012-12-05 01:30,5,126.25,126.28,126.25,126.27,4658
20121201|2012-12-05 02:00,5,126.27,126.28,126.24,126.26,7328
20121201|2012-12-05 02:30,5,126.26,126.3,126.25,126.26,9492
20121201|2012-12-05 03:00,5,126.26,126.31,126.26,126.3,4725
20121201|2012-12-05 03:30,5,126.3,126.39,126.27,126.37,9590
20121201|2012-12-05 04:00,5,126.38,126.51,126.38,126.45,15124
20121201|2012-12-05 04:30,5,126.45,126.46,126.42,126.43,10604
20121201|2012-12-05 05:00,5,126.43,126.47,126.43,126.45,2610
20121201|2012-12-05 05:30,5,126.45,126.51,126.43,126.47,4559
20121201|2012-12-05 06:00,5,126.48,126.51,126.47,126.49,6069
20121201|2012-12-05 06:30,5,126.5,126.5,126.45,126.46,4204
20121201|2012-12-05 07:00,5,126.46,126.53,126.46,126.53,2095
20121201|2012-12-05 07:30,5,126.52,126.62,126.51,126.62,6457
20121201|2012-12-05 08:00,5,126.61,126.61,126.56,126.59,4316
20121201|2012-12-05 08:30,5,126.59,126.63,126.56,126.61,2590
20121201|2012-12-05 09:00,5,126.6,126.62,126.57,126.61,3252
20121201|2012-12-05 09:30,5,126.61,126.67,126.6,126.63,2993
20121201|2012-12-05 10:00,5,126.64,126.65,126.61,126.63,4368
20121201|2012-12-05 10:30,5,126.63,126.63,126.55,126.56,1944
20121201|2012-12-05 11:00,5,126.55,126.56,126.54,126.54,415
20121201|2012-12-05 11:30,5,126.55,126.59,126.54,126.58,457
20121201|2012-12-05 12:00,5,126.58,126.59,126.57,126.57,211
20121201|2012-12-05 12:30,5,126.56,126.58,126.56,126.58,205
20121201|2012-12-05 13:00,5,126.57,126.59,126.57,126.58,69
20121201|2012-12-05 13:30,5,126.57,126.58,126.56,126.56,25
20121201|2012-12-05 14:00,5,126.57,126.57,126.52,126.52,56
20121201|2012-12-05 14:30,5,126.51,126.52,126.5,126.52,273
20121201|2012-12-06 01:00,6,126.53,126.65,126.53,126.62,1518
20121201|2012-12-06 01:30,6,126.63,126.63,126.59,126.62,1661
20121201|2012-12-06 02:00,6,126.62,126.66,126.61,126.62,820
20121201|2012-12-06 02:30,6,126.61,126.61,126.57,126.59,503
20121201|2012-12-06 03:00,6,126.58,126.6,126.55,126.58,652
20121201|2012-12-06 03:30,6,126.56,126.59,126.56,126.56,523
20121201|2012-12-06 04:00,6,126.55,126.57,126.55,126.56,222
20121201|2012-12-06 04:30,6,126.57,126.59,126.57,126.59,149
20121201|2012-12-06 05:00,6,126.62,126.67,126.6,126.63,371
20130301|2012-09-05 11:00,5,137.13,137.13,123.75,123.75,3
20130301|2012-09-05 16:30,5,123.75,123.75,123.75,123.75,2
20130301|2012-09-13 09:30,13,125.68,125.68,125.68,125.68,16
20130301|2012-09-13 13:30,13,125.68,125.68,125.68,125.68,8
20130301|2012-09-14 05:00,14,125.68,125.68,125.68,125.68,8
20130301|2012-09-14 06:30,14,125.07,125.09,125.07,125.09,102
20130301|2012-09-14 07:00,14,125.07,125.1,125.06,125.1,101
20130301|2012-09-14 08:00,14,125.26,125.28,125.24,125.25,95
20130301|2012-09-17 08:30,17,125.11,125.15,125.08,125.08,357
20130301|2012-09-17 11:30,17,125.08,125.08,125.08,125.08,10
20130301|2012-09-17 13:30,17,125.14,125.14,125.13,125.13,750
20130301|2012-09-17 14:30,17,125.09,125.1,125.08,125.08,102
20130301|2012-09-18 04:00,18,125.08,125.08,125.08,125.08,1
20130301|2012-09-18 08:30,18,125.36,125.36,125.36,125.36,2
20130301|2012-09-19 03:30,19,125.39,125.39,125.39,125.39,2
20130301|2012-09-19 04:30,19,125.38,125.47,125.38,125.47,2
20130301|2012-09-19 05:00,19,125.5,125.5,125.5,125.5,1
20130301|2012-09-19 06:30,19,125.5,125.5,125.5,125.5,1
20130301|2012-09-19 07:00,19,125.5,125.5,125.5,125.5,1
20130301|2012-09-19 10:30,19,125.44,125.44,125.42,125.42,14
20130301|2012-09-19 12:30,19,125.34,125.34,125.34,125.34,1
20130301|2012-09-20 01:30,20,125.55,125.55,125.55,125.55,2
20130301|2012-09-20 02:00,20,125.65,125.68,125.65,125.68,2
20130301|2012-09-20 02:30,20,125.6,125.6,125.6,125.6,300
20130301|2012-09-20 03:00,20,125.59,125.59,125.59,125.59,1
20130301|2012-09-20 04:00,20,125.68,125.68,125.68,125.68,1
20130301|2012-09-20 05:00,20,125.63,125.63,125.63,125.63,1
20130301|2012-09-20 06:30,20,125.68,125.68,125.68,125.68,1
20130301|2012-09-20 08:30,20,125.8,125.8,125.8,125.8,3
20130301|2012-09-20 10:00,20,125.77,125.77,125.77,125.77,1
20130301|2012-09-20 13:00,20,125.7,125.7,125.7,125.7,1
20130301|2012-09-20 13:30,20,125.7,125.7,125.65,125.65,2
20130301|2012-09-21 03:30,21,125.63,125.63,125.63,125.63,2
20130301|2012-09-21 04:00,21,125.61,125.61,125.61,125.61,1
20130301|2012-09-21 06:00,21,125.68,125.68,125.68,125.68,1
20130301|2012-09-21 08:30,21,125.66,125.66,125.66,125.66,1
20130301|2012-09-25 01:00,25,125.93,125.93,125.93,125.93,2
20130301|2012-09-25 04:00,25,126.03,126.03,126.03,126.03,1
20130301|2012-09-25 05:30,25,125.96,125.96,125.96,125.96,1
20130301|2012-09-25 07:00,25,125.83,125.83,125.83,125.83,1
20130301|2012-09-25 07:30,25,125.8,125.8,125.8,125.8,1
20130301|2012-09-25 08:00,25,125.73,125.73,125.73,125.73,1
20130301|2012-09-25 09:30,25,125.64,125.64,125.59,125.59,2
20130301|2012-09-25 10:30,25,125.66,125.66,125.66,125.66,1
20130301|2012-09-26 01:30,26,125.85,125.85,125.85,125.85,2
20130301|2012-09-26 02:30,26,125.96,125.96,125.92,125.92,115
20130301|2012-09-26 03:00,26,125.99,125.99,125.99,125.99,5
20130301|2012-09-26 03:30,26,125.96,125.96,125.93,125.93,68
20130301|2012-09-26 04:00,26,125.92,125.92,125.91,125.91,188
20130301|2012-09-26 09:00,26,126.13,126.13,126.13,126.13,1
20130301|2012-09-26 10:30,26,126.24,126.24,126.24,126.24,223
20130301|2012-09-27 01:00,27,126.12,126.12,126.11,126.11,102
20130301|2012-09-28 03:00,28,126.16,126.16,126.16,126.16,405
20130301|2012-09-28 04:00,28,126.14,126.14,126.14,126.14,100
20130301|2012-09-28 05:30,28,126.33,126.33,126.33,126.33,133
20130301|2012-09-28 06:00,28,126.33,126.33,126.33,126.33,67
20130301|2012-09-28 07:00,28,126.26,126.26,126.26,126.26,2
20130301|2012-09-28 08:00,28,126.26,126.26,126.25,126.26,48
20130301|2012-10-01 04:00,1,126.02,126.02,126.02,126.02,190
20130301|2012-10-02 02:00,2,126.2,126.2,126.2,126.2,10
20130301|2012-10-02 03:00,2,126.14,126.14,126.14,126.14,5
20130301|2012-10-02 10:30,2,126.19,126.19,126.19,126.19,1
20130301|2012-10-02 12:30,2,126.2,126.2,126.2,126.2,5
20130301|2012-10-03 09:00,3,126.22,126.22,126.22,126.22,700
20130301|2012-10-03 10:30,3,126.31,126.31,126.31,126.31,700
20130301|2012-10-04 07:00,4,126.2,126.2,126.12,126.12,585
20130301|2012-10-04 08:00,4,126.05,126.05,126.05,126.05,5
20130301|2012-10-04 09:00,4,126.27,126.27,126.27,126.27,100
20130301|2012-10-04 09:30,4,126.29,126.29,126.29,126.29,400
20130301|2012-10-04 10:00,4,126.3,126.34,126.3,126.33,515
20130301|2012-10-05 05:00,5,126.2,126.2,126.17,126.17,112
20130301|2012-10-05 07:30,5,126.07,126.08,126.07,126.08,100
20130301|2012-10-05 09:00,5,125.97,125.97,125.97,125.97,1
20130301|2012-10-09 02:30,9,126.25,126.25,126.25,126.25,2
20130301|2012-10-10 05:30,10,126.21,126.21,126.2,126.2,234
20130301|2012-10-10 09:00,10,126.17,126.17,126.17,126.17,27
20130301|2012-10-10 09:30,10,126.19,126.19,126.19,126.19,100
20130301|2012-10-11 01:00,11,126.48,126.48,126.48,126.48,2
20130301|2012-10-11 05:30,11,126.3,126.3,126.3,126.3,1
20130301|2012-10-11 08:00,11,126.22,126.22,126.22,126.22,1
20130301|2012-10-11 09:00,11,126.14,126.14,126.14,126.14,20
20130301|2012-10-12 02:00,12,126.27,126.27,126.25,126.25,249
20130301|2012-10-12 10:00,12,126.36,126.36,126.36,126.36,1
20130301|2012-10-12 14:30,12,126.38,126.38,126.38,126.38,1
20130301|2012-10-15 02:00,15,126.29,126.29,126.29,126.29,236
20130301|2012-10-15 06:00,15,126.3,126.3,126.3,126.3,1
20130301|2012-10-16 02:30,16,126.23,126.23,126.23,126.23,52
20130301|2012-10-16 06:30,16,126,126,126,126,25
20130301|2012-10-17 01:00,17,125.89,125.89,125.84,125.84,3
20130301|2012-10-17 01:30,17,125.78,125.78,125.78,125.78,1
20130301|2012-10-17 03:30,17,125.84,125.84,125.84,125.84,50
20130301|2012-10-17 05:30,17,125.77,125.77,125.77,125.77,1
20130301|2012-10-17 08:30,17,125.7,125.7,125.7,125.7,36
20130301|2012-10-17 09:00,17,125.61,125.61,125.61,125.61,1
20130301|2012-10-17 10:00,17,125.53,125.53,125.53,125.53,1
20130301|2012-10-18 01:30,18,125.45,125.45,125.45,125.45,4
20130301|2012-10-18 02:00,18,125.48,125.48,125.48,125.48,94
20130301|2012-10-18 03:30,18,125.46,125.46,125.46,125.46,1
20130301|2012-10-18 04:00,18,125.43,125.43,125.43,125.43,2
20130301|2012-10-18 04:30,18,125.5,125.5,125.5,125.5,1
20130301|2012-10-18 10:30,18,125.46,125.46,125.46,125.46,1
20130301|2012-10-19 06:00,19,125.62,125.62,125.62,125.62,87
20130301|2012-10-19 07:00,19,125.62,125.62,125.61,125.61,165
20130301|2012-10-19 07:30,19,125.6,125.6,125.58,125.58,100
20130301|2012-10-19 09:00,19,125.55,125.55,125.54,125.54,100
20130301|2012-10-19 11:00,19,125.6,125.6,125.6,125.6,2
20130301|2012-10-19 12:00,19,125.67,125.68,125.67,125.68,100
20130301|2012-10-19 12:30,19,125.69,125.69,125.69,125.69,100
20130301|2012-10-19 14:30,19,125.7,125.7,125.7,125.7,1
20130301|2012-10-22 02:30,22,125.59,125.59,125.59,125.59,2
20130301|2012-10-22 05:30,22,125.48,125.48,125.48,125.48,1
20130301|2012-10-22 06:30,22,125.39,125.39,125.39,125.39,50
20130301|2012-10-22 07:30,22,125.37,125.37,125.37,125.37,1
20130301|2012-10-22 09:00,22,125.43,125.43,125.43,125.43,1
20130301|2012-10-22 09:30,22,125.42,125.44,125.42,125.44,100
20130301|2012-10-23 02:30,23,125.54,125.54,125.54,125.54,2
20130301|2012-10-23 03:00,23,125.55,125.57,125.55,125.57,50
20130301|2012-10-23 04:00,23,125.52,125.52,125.52,125.52,50
20130301|2012-10-23 04:30,23,125.52,125.52,125.52,125.52,10
20130301|2012-10-23 05:00,23,125.52,125.52,125.52,125.52,40
20130301|2012-10-23 05:30,23,125.6,125.6,125.6,125.6,1
20130301|2012-10-23 08:00,23,125.63,125.64,125.63,125.64,100
20130301|2012-10-23 08:30,23,125.66,125.66,125.66,125.66,1
20130301|2012-10-23 09:00,23,125.66,125.7,125.66,125.7,60
20130301|2012-10-24 02:30,24,125.74,125.74,125.74,125.74,2
20130301|2012-10-24 03:00,24,125.85,125.85,125.85,125.85,1
20130301|2012-10-24 04:30,24,125.83,125.83,125.83,125.83,2
20130301|2012-10-24 05:00,24,125.85,125.85,125.85,125.85,300
20130301|2012-10-24 08:00,24,125.76,125.76,125.76,125.76,1
20130301|2012-10-24 09:00,24,125.85,125.85,125.85,125.85,1
20130301|2012-10-25 01:00,25,125.78,125.78,125.78,125.78,2
20130301|2012-10-25 03:30,25,125.68,125.68,125.68,125.68,1
20130301|2012-10-25 05:00,25,125.69,125.69,125.69,125.69,1
20130301|2012-10-25 13:00,25,125.81,125.81,125.81,125.81,500
20130301|2012-10-26 01:00,26,125.92,125.92,125.92,125.92,10
20130301|2012-10-26 01:30,26,125.96,125.96,125.96,125.96,1000
20130301|2012-10-26 02:30,26,125.94,125.94,125.94,125.94,1
20130301|2012-10-26 03:00,26,126.1,126.1,126.1,126.1,1
20130301|2012-10-26 05:00,26,126.13,126.14,126.13,126.14,3
20130301|2012-10-26 05:30,26,126.13,126.14,126.13,126.14,2
20130301|2012-10-26 07:30,26,126.1,126.1,126.1,126.1,1
20130301|2012-10-26 11:30,26,126.23,126.23,126.23,126.23,1
20130301|2012-10-29 08:00,29,126.35,126.35,126.35,126.35,4
20130301|2012-10-29 08:30,29,126.34,126.35,126.34,126.35,500
20130301|2012-10-29 10:00,29,126.39,126.39,126.39,126.39,528
20130301|2012-10-29 10:30,29,126.41,126.41,126.39,126.39,103
20130301|2012-10-29 11:00,29,126.5,126.56,126.5,126.56,351
20130301|2012-10-30 07:30,30,126.43,126.43,126.43,126.43,11
20130301|2012-10-30 08:00,30,126.42,126.42,126.42,126.42,100
20130301|2012-10-30 10:30,30,126.41,126.41,126.41,126.41,125
20130301|2012-10-31 03:30,31,126.34,126.34,126.34,126.34,31
20130301|2012-10-31 04:00,31,126.34,126.34,126.31,126.31,85
20130301|2012-10-31 05:00,31,126.25,126.31,126.24,126.31,235
20130301|2012-10-31 09:30,31,126.47,126.47,126.46,126.46,107
20130301|2012-10-31 11:00,31,126.5,126.5,126.5,126.5,1
20130301|2012-11-01 05:00,1,126.48,126.48,126.48,126.48,12
20130301|2012-11-01 06:30,1,126.48,126.48,126.48,126.48,10
20130301|2012-11-01 07:00,1,126.46,126.46,126.46,126.46,22
20130301|2012-11-01 09:00,1,126.44,126.44,126.44,126.44,1
20130301|2012-11-01 11:30,1,126.58,126.58,126.58,126.58,1
20130301|2012-11-02 06:30,2,126.62,126.62,126.62,126.62,4
20130301|2012-11-02 09:30,2,126.69,126.69,126.69,126.69,1
20130301|2012-11-02 13:30,2,126.68,126.71,126.68,126.71,2
20130301|2012-11-05 02:00,5,126.85,126.85,126.85,126.85,2
20130301|2012-11-05 03:00,5,126.8,126.8,126.8,126.8,1
20130301|2012-11-05 06:30,5,126.8,126.8,126.8,126.8,20
20130301|2012-11-05 11:30,5,126.79,126.79,126.79,126.79,2
20130301|2012-11-06 02:30,6,126.89,126.89,126.89,126.89,2
20130301|2012-11-06 03:30,6,126.8,126.8,126.8,126.8,5
20130301|2012-11-06 04:00,6,126.8,126.8,126.78,126.78,110
20130301|2012-11-06 08:30,6,126.86,126.86,126.85,126.85,28
20130301|2012-11-06 10:30,6,126.8,126.8,126.8,126.8,15
20130301|2012-11-06 11:00,6,126.75,126.75,126.75,126.75,25
20130301|2012-11-06 13:00,6,126.65,126.65,126.65,126.65,1
20130301|2012-11-07 01:30,7,126.7,126.7,126.7,126.7,15
20130301|2012-11-07 02:00,7,126.75,126.75,126.75,126.75,19
20130301|2012-11-07 06:00,7,127.05,127.1,127.05,127.1,215
20130301|2012-11-07 06:30,7,127.15,127.15,127.15,127.15,75
20130301|2012-11-07 07:00,7,127.2,127.27,127.2,127.27,602
20130301|2012-11-07 07:30,7,127.23,127.23,127.23,127.23,200
20130301|2012-11-07 08:30,7,127.25,127.25,127.25,127.25,4
20130301|2012-11-07 09:00,7,127.2,127.2,127.2,127.2,43
20130301|2012-11-07 10:00,7,127.2,127.2,127.2,127.2,2
20130301|2012-11-07 11:30,7,127.2,127.2,127.2,127.2,7
20130301|2012-11-07 12:00,7,127.2,127.2,127.2,127.2,18
20130301|2012-11-08 01:00,8,127.22,127.22,127.22,127.22,2
20130301|2012-11-08 01:30,8,127.16,127.16,127.16,127.16,1
20130301|2012-11-08 02:00,8,127.2,127.2,127.2,127.2,25
20130301|2012-11-08 04:00,8,127.23,127.23,127.23,127.23,1
20130301|2012-11-08 09:30,8,127.29,127.29,127.29,127.29,1
20130301|2012-11-09 04:30,9,127.4,127.42,127.39,127.41,510
20130301|2012-11-09 07:00,9,127.45,127.45,127.45,127.45,21
20130301|2012-11-09 07:30,9,127.43,127.43,127.38,127.39,289
20130301|2012-11-09 09:00,9,127.32,127.32,127.32,127.32,1
20130301|2012-11-09 10:00,9,127.32,127.33,127.32,127.33,52
20130301|2012-11-12 02:30,12,127.28,127.28,127.28,127.28,2
20130301|2012-11-12 05:00,12,127.26,127.26,127.23,127.23,508
20130301|2012-11-12 07:00,12,127.26,127.27,127.26,127.27,199
20130301|2012-11-12 10:00,12,127.27,127.27,127.27,127.27,3
20130301|2012-11-12 10:30,12,127.26,127.26,127.26,127.26,5
20130301|2012-11-13 01:00,13,127.27,127.33,127.27,127.33,54
20130301|2012-11-13 02:00,13,127.33,127.38,127.33,127.38,830
20130301|2012-11-13 02:30,13,127.37,127.37,127.37,127.37,20
20130301|2012-11-13 07:00,13,127.28,127.28,127.26,127.27,8
20130301|2012-11-13 09:00,13,127.28,127.28,127.28,127.28,1
20130301|2012-11-13 10:30,13,127.29,127.29,127.29,127.29,3
20130301|2012-11-14 04:00,14,127.18,127.18,127.18,127.18,70
20130301|2012-11-14 06:00,14,127.19,127.19,127.19,127.19,28
20130301|2012-11-14 08:00,14,127.18,127.18,127.18,127.18,180
20130301|2012-11-14 08:30,14,127.17,127.21,127.17,127.21,760
20130301|2012-11-14 09:00,14,127.22,127.22,127.21,127.22,200
20130301|2012-11-14 10:00,14,127.26,127.26,127.26,127.26,2
20130301|2012-11-14 10:30,14,127.27,127.28,127.27,127.28,366
20130301|2012-11-15 01:30,15,127.29,127.29,127.29,127.29,20
20130301|2012-11-15 02:00,15,127.28,127.28,127.28,127.28,2
20130301|2012-11-15 03:30,15,127.27,127.29,127.27,127.29,23
20130301|2012-11-15 04:00,15,127.28,127.28,127.28,127.28,10
20130301|2012-11-15 04:30,15,127.27,127.27,127.22,127.22,17
20130301|2012-11-15 05:00,15,127.25,127.25,127.23,127.23,3
20130301|2012-11-15 08:30,15,127.22,127.22,127.22,127.22,2
20130301|2012-11-15 09:30,15,127.27,127.32,127.27,127.31,6
20130301|2012-11-15 10:00,15,127.31,127.33,127.3,127.33,3
20130301|2012-11-16 02:00,16,127.31,127.31,127.31,127.31,320
20130301|2012-11-16 02:30,16,127.29,127.31,127.29,127.31,300
20130301|2012-11-16 03:00,16,127.32,127.35,127.32,127.35,52
20130301|2012-11-16 03:30,16,127.35,127.36,127.35,127.36,2
20130301|2012-11-16 04:00,16,127.28,127.28,127.28,127.28,10
20130301|2012-11-16 06:30,16,127.34,127.34,127.34,127.34,2
20130301|2012-11-16 09:00,16,127.34,127.34,127.34,127.34,13
20130301|2012-11-16 10:00,16,127.44,127.45,127.44,127.45,11
20130301|2012-11-16 10:30,16,127.47,127.47,127.41,127.41,7
20130301|2012-11-16 12:00,16,127.42,127.42,127.42,127.42,2
20130301|2012-11-16 14:00,16,127.4,127.4,127.4,127.4,1
20130301|2012-11-19 01:30,19,127.33,127.33,127.33,127.33,4
20130301|2012-11-19 02:00,19,127.36,127.36,127.36,127.36,2
20130301|2012-11-19 03:30,19,127.33,127.33,127.33,127.33,1
20130301|2012-11-19 04:30,19,127.3,127.3,127.3,127.3,1
20130301|2012-11-19 08:30,19,127.26,127.26,127.26,127.26,1
20130301|2012-11-19 14:30,19,127.28,127.28,127.28,127.28,1
20130301|2012-11-20 01:00,20,127.35,127.36,127.35,127.35,3
20130301|2012-11-20 02:00,20,127.36,127.36,127.36,127.36,2
20130301|2012-11-20 03:30,20,127.3,127.3,127.26,127.26,100
20130301|2012-11-20 04:00,20,127.27,127.27,127.17,127.17,100
20130301|2012-11-20 04:30,20,127.18,127.18,127.13,127.13,351
20130301|2012-11-20 06:00,20,127.11,127.11,127.11,127.11,10
20130301|2012-11-20 08:30,20,127.1,127.1,127.1,127.1,2
20130301|2012-11-20 09:00,20,127.05,127.05,127.05,127.05,1
20130301|2012-11-20 10:00,20,127.01,127.01,127,127,3551
20130301|2012-11-20 10:30,20,127,127,127,127,52
20130301|2012-11-20 11:30,20,127.02,127.02,127,127,1017
20130301|2012-11-21 01:30,21,127.04,127.04,127.04,127.04,2
20130301|2012-11-21 02:30,21,127.11,127.11,127.11,127.11,1
20130301|2012-11-21 03:00,21,127.01,127.01,127.01,127.01,400
20130301|2012-11-21 05:30,21,126.97,126.97,126.97,126.97,30
20130301|2012-11-21 06:00,21,126.96,126.96,126.96,126.96,4
20130301|2012-11-21 08:00,21,126.86,126.86,126.84,126.84,51
20130301|2012-11-21 08:30,21,126.85,126.85,126.85,126.85,40
20130301|2012-11-21 09:00,21,126.85,126.86,126.84,126.86,13
20130301|2012-11-21 09:30,21,126.86,126.86,126.86,126.86,2
20130301|2012-11-21 11:30,21,126.89,126.89,126.89,126.89,1
20130301|2012-11-22 01:30,22,126.86,126.86,126.86,126.86,26
20130301|2012-11-22 02:30,22,126.83,126.83,126.83,126.83,2
20130301|2012-11-22 03:00,22,126.83,126.85,126.83,126.85,5
20130301|2012-11-22 06:00,22,126.85,126.85,126.85,126.85,1
20130301|2012-11-22 10:00,22,126.87,126.87,126.87,126.87,1
20130301|2012-11-22 10:30,22,126.9,126.9,126.9,126.9,2
20130301|2012-11-23 01:30,23,126.84,126.84,126.84,126.84,113
20130301|2012-11-23 02:00,23,126.89,126.89,126.89,126.89,10
20130301|2012-11-23 02:30,23,126.9,127,126.89,126.98,283
20130301|2012-11-23 03:00,23,127.02,127.02,126.97,126.97,303
20130301|2012-11-23 03:30,23,127,127,126.99,126.99,21
20130301|2012-11-23 05:00,23,126.95,126.96,126.94,126.94,9
20130301|2012-11-23 05:30,23,126.93,126.93,126.93,126.93,100
20130301|2012-11-23 07:00,23,126.91,126.91,126.9,126.91,43
20130301|2012-11-23 07:30,23,126.91,126.92,126.91,126.91,29
20130301|2012-11-23 08:00,23,126.91,126.91,126.89,126.89,30
20130301|2012-11-23 08:30,23,126.86,126.86,126.86,126.86,1
20130301|2012-11-23 09:30,23,126.84,126.85,126.84,126.85,325
20130301|2012-11-23 10:00,23,126.88,126.88,126.88,126.88,50
20130301|2012-11-23 10:30,23,126.9,126.9,126.9,126.9,20
20130301|2012-11-23 11:00,23,126.9,126.9,126.89,126.89,23
20130301|2012-11-26 01:30,26,126.9,126.9,126.9,126.9,32
20130301|2012-11-26 02:00,26,126.96,127.02,126.96,126.98,133
20130301|2012-11-26 02:30,26,126.96,126.97,126.96,126.97,85
20130301|2012-11-26 03:00,26,126.99,127,126.99,127,49
20130301|2012-11-26 03:30,26,127.01,127.01,126.98,126.98,120
20130301|2012-11-26 04:00,26,126.98,126.98,126.97,126.98,43
20130301|2012-11-26 04:30,26,126.94,126.94,126.94,126.94,5
20130301|2012-11-26 05:30,26,126.92,126.92,126.91,126.92,46
20130301|2012-11-26 07:00,26,126.94,126.95,126.93,126.95,247
20130301|2012-11-26 07:30,26,126.97,126.97,126.97,126.97,38
20130301|2012-11-26 08:00,26,126.96,126.96,126.96,126.96,5
20130301|2012-11-26 08:30,26,126.97,126.97,126.97,126.97,8
20130301|2012-11-26 09:00,26,126.95,126.96,126.95,126.96,2000
20130301|2012-11-26 09:30,26,126.98,126.99,126.98,126.99,379
20130301|2012-11-26 10:00,26,126.99,127,126.99,127,1628
20130301|2012-11-26 10:30,26,127,127,126.98,127,992
20130301|2012-11-26 11:00,26,127,127,127,127,3690
20130301|2012-11-26 11:30,26,127,127,126.99,127,1585
20130301|2012-11-26 12:30,26,126.97,126.97,126.97,126.97,313
20130301|2012-11-27 01:00,27,126.89,126.89,126.63,126.79,477
20130301|2012-11-27 01:30,27,126.76,126.78,126.76,126.78,121
20130301|2012-11-27 02:00,27,126.82,126.9,126.82,126.89,797
20130301|2012-11-27 02:30,27,126.87,126.88,126.84,126.86,560
20130301|2012-11-27 03:00,27,126.85,126.86,126.82,126.85,312
20130301|2012-11-27 03:30,27,126.87,126.87,126.87,126.87,215
20130301|2012-11-27 04:00,27,126.88,126.93,126.88,126.92,224
20130301|2012-11-27 04:30,27,126.94,126.97,126.94,126.95,387
20130301|2012-11-27 05:00,27,126.95,126.97,126.93,126.93,233
20130301|2012-11-27 05:30,27,126.9,126.92,126.9,126.9,545
20130301|2012-11-27 06:30,27,126.82,126.82,126.82,126.82,50
20130301|2012-11-27 07:00,27,126.84,126.84,126.84,126.84,31
20130301|2012-11-27 07:30,27,126.82,126.83,126.82,126.83,56
20130301|2012-11-27 08:00,27,126.84,126.86,126.84,126.86,351
20130301|2012-11-27 08:30,27,126.89,126.89,126.85,126.85,451
20130301|2012-11-27 09:00,27,126.83,126.86,126.83,126.86,10
20130301|2012-11-27 09:30,27,126.91,126.91,126.89,126.89,150
20130301|2012-11-27 10:00,27,126.86,126.88,126.86,126.86,520
20130301|2012-11-27 10:30,27,126.85,126.85,126.81,126.81,330
20130301|2012-11-27 11:00,27,126.83,126.84,126.83,126.84,203
20130301|2012-11-27 11:30,27,126.86,126.86,126.86,126.86,4
20130301|2012-11-27 13:30,27,126.87,126.87,126.87,126.87,1
20130301|2012-11-28 01:00,28,126.94,126.98,126.91,126.98,851
20130301|2012-11-28 01:30,28,126.97,126.97,126.94,126.95,38
20130301|2012-11-28 02:00,28,126.94,126.99,126.93,126.99,286
20130301|2012-11-28 02:30,28,127.01,127.02,126.96,126.96,954
20130301|2012-11-28 03:00,28,127.05,127.06,127.01,127.03,60
20130301|2012-11-28 03:30,28,127.02,127.04,127,127.01,72
20130301|2012-11-28 04:00,28,127.02,127.05,127.02,127.02,977
20130301|2012-11-28 04:30,28,127.02,127.13,127.02,127.12,363
20130301|2012-11-28 05:00,28,127.11,127.12,127.1,127.1,29
20130301|2012-11-28 05:30,28,127.11,127.13,127.11,127.13,269
20130301|2012-11-28 06:00,28,127.17,127.17,127.16,127.16,16
20130301|2012-11-28 06:30,28,127.16,127.18,127.15,127.18,49
20130301|2012-11-28 07:00,28,127.16,127.19,127.16,127.19,157
20130301|2012-11-28 07:30,28,127.21,127.24,127.21,127.24,4
20130301|2012-11-28 08:00,28,127.22,127.27,127.22,127.27,220
20130301|2012-11-28 08:30,28,127.28,127.29,127.26,127.28,157
20130301|2012-11-28 09:00,28,127.34,127.34,127.25,127.25,61
20130301|2012-11-28 09:30,28,127.25,127.26,127.21,127.24,490
20130301|2012-11-28 10:00,28,127.26,127.26,127.2,127.2,112
20130301|2012-11-28 10:30,28,127.23,127.23,127.22,127.22,99
20130301|2012-11-28 11:00,28,127.24,127.24,127.2,127.2,450
20130301|2012-11-28 11:30,28,127.2,127.2,127.2,127.2,675
20130301|2012-11-28 12:00,28,127.23,127.24,127.23,127.24,5
20130301|2012-11-28 13:00,28,127.25,127.26,127.25,127.26,36
20130301|2012-11-28 14:00,28,127.19,127.19,127.19,127.19,2
20130301|2012-11-29 01:00,29,127.17,127.18,127.16,127.18,225
20130301|2012-11-29 01:30,29,127.18,127.23,127.18,127.2,75
20130301|2012-11-29 02:00,29,127.21,127.22,127.18,127.19,101
20130301|2012-11-29 02:30,29,127.17,127.17,127.1,127.11,728
20130301|2012-11-29 03:00,29,127.13,127.13,127.12,127.12,17
20130301|2012-11-29 03:30,29,127.12,127.12,127.09,127.1,116
20130301|2012-11-29 04:00,29,127.15,127.15,127.13,127.13,215
20130301|2012-11-29 04:30,29,127.13,127.13,127.07,127.08,128
20130301|2012-11-29 05:00,29,127.11,127.11,127.09,127.11,20
20130301|2012-11-29 05:30,29,127.1,127.1,127.1,127.1,15
20130301|2012-11-29 06:00,29,127.1,127.1,127.07,127.07,13
20130301|2012-11-29 06:30,29,127.08,127.09,127.08,127.09,116
20130301|2012-11-29 07:00,29,127.1,127.13,127.09,127.1,180
20130301|2012-11-29 07:30,29,127.11,127.16,127.11,127.15,623
20130301|2012-11-29 08:00,29,127.15,127.15,127.12,127.13,912
20130301|2012-11-29 08:30,29,127.13,127.13,127.11,127.11,103
20130301|2012-11-29 09:00,29,127.1,127.17,127.1,127.16,964
20130301|2012-11-29 09:30,29,127.15,127.19,127.15,127.15,1624
20130301|2012-11-29 10:00,29,127.15,127.15,127.12,127.13,431
20130301|2012-11-29 10:30,29,127.15,127.19,127.13,127.19,153
20130301|2012-11-29 11:00,29,127.15,127.15,127.15,127.15,2
20130301|2012-11-29 11:30,29,127.15,127.18,127.15,127.17,6
20130301|2012-11-29 12:30,29,127.18,127.18,127.18,127.18,1
20130301|2012-11-30 01:00,30,127.18,127.18,127.12,127.13,101
20130301|2012-11-30 01:30,30,127.14,127.14,127.13,127.13,6
20130301|2012-11-30 02:00,30,127.16,127.16,127.1,127.12,517
20130301|2012-11-30 02:30,30,127.13,127.16,127.13,127.14,1142
20130301|2012-11-30 03:00,30,127.13,127.15,127.12,127.13,39
20130301|2012-11-30 03:30,30,127.14,127.2,127.13,127.17,424
20130301|2012-11-30 04:00,30,127.18,127.2,127.17,127.19,57
20130301|2012-11-30 04:30,30,127.17,127.18,127.14,127.17,24
20130301|2012-11-30 05:00,30,127.17,127.18,127.15,127.15,64
20130301|2012-11-30 05:30,30,127.14,127.16,127.11,127.16,128
20130301|2012-11-30 06:00,30,127.15,127.15,127.14,127.14,100
20130301|2012-11-30 06:30,30,127.15,127.16,127.15,127.16,517
20130301|2012-11-30 07:00,30,127.16,127.18,127.16,127.17,119
20130301|2012-11-30 07:30,30,127.17,127.22,127.17,127.22,445
20130301|2012-11-30 08:00,30,127.23,127.27,127.22,127.25,649
20130301|2012-11-30 08:30,30,127.26,127.26,127.23,127.23,61
20130301|2012-11-30 09:00,30,127.21,127.22,127.19,127.21,3799
20130301|2012-11-30 09:30,30,127.21,127.21,127.19,127.2,455
20130301|2012-11-30 10:00,30,127.2,127.2,127.13,127.14,1094
20130301|2012-11-30 10:30,30,127.15,127.16,127.12,127.13,313
20130301|2012-11-30 11:00,30,127.14,127.16,127.14,127.16,134
20130301|2012-11-30 11:30,30,127.15,127.18,127.15,127.18,191
20130301|2012-11-30 12:00,30,127.18,127.18,127.18,127.18,1
20130301|2012-11-30 12:30,30,127.18,127.2,127.18,127.2,469
20130301|2012-11-30 13:00,30,127.22,127.22,127.22,127.22,3
20130301|2012-11-30 13:30,30,127.23,127.28,127.23,127.28,26
20130301|2012-11-30 14:00,30,127.28,127.28,127.28,127.28,1
20130301|2012-11-30 14:30,30,127.26,127.26,127.26,127.26,30
20130301|2012-12-03 01:00,3,127.24,127.25,127.2,127.25,1171
20130301|2012-12-03 01:30,3,127.25,127.26,127.24,127.24,223
20130301|2012-12-03 02:00,3,127.24,127.27,127.22,127.25,1274
20130301|2012-12-03 02:30,3,127.25,127.25,127.22,127.22,1171
20130301|2012-12-03 03:00,3,127.21,127.22,127.18,127.18,1294
20130301|2012-12-03 03:30,3,127.16,127.16,127.12,127.13,4831
20130301|2012-12-03 04:00,3,127.13,127.17,127.13,127.16,3747
20130301|2012-12-03 04:30,3,127.16,127.16,127.1,127.1,4394
20130301|2012-12-03 05:00,3,127.1,127.13,127.1,127.1,1137
20130301|2012-12-03 05:30,3,127.1,127.1,126.95,126.99,12785
20130301|2012-12-03 06:00,3,126.99,126.99,126.88,126.92,3623
20130301|2012-12-03 06:30,3,126.91,126.93,126.72,126.91,5253
20130301|2012-12-03 07:00,3,126.89,126.91,126.84,126.88,4730
20130301|2012-12-03 07:30,3,126.89,126.89,126.84,126.85,2511
20130301|2012-12-03 08:00,3,126.85,126.9,126.85,126.85,4094
20130301|2012-12-03 08:30,3,126.85,126.94,126.85,126.94,2170
20130301|2012-12-03 09:00,3,126.94,126.98,126.89,126.9,2495
20130301|2012-12-03 09:30,3,126.91,126.93,126.9,126.92,2046
20130301|2012-12-03 10:00,3,126.91,126.95,126.91,126.93,9528
20130301|2012-12-03 10:30,3,126.94,126.96,126.92,126.93,828
20130301|2012-12-03 11:00,3,126.93,126.95,126.92,126.94,325
20130301|2012-12-03 11:30,3,126.94,126.94,126.91,126.92,289
20130301|2012-12-03 12:00,3,126.92,126.92,126.91,126.91,179
20130301|2012-12-03 12:30,3,126.91,126.94,126.91,126.94,13
20130301|2012-12-03 13:00,3,126.93,126.93,126.92,126.92,179
20130301|2012-12-03 13:30,3,126.92,126.92,126.92,126.92,3
20130301|2012-12-03 14:00,3,126.93,126.93,126.93,126.93,1
20130301|2012-12-03 14:30,3,126.95,126.95,126.95,126.95,98
20130301|2012-12-03 15:00,3,126.98,126.98,126.98,126.98,160
20130301|2012-12-04 01:00,4,126.93,126.94,126.89,126.9,3459
20130301|2012-12-04 01:30,4,126.9,126.95,126.9,126.94,1661
20130301|2012-12-04 02:00,4,126.94,127.02,126.93,126.97,7334
20130301|2012-12-04 02:30,4,126.96,126.97,126.88,126.9,7115
20130301|2012-12-04 03:00,4,126.91,126.93,126.83,126.85,14872
20130301|2012-12-04 03:30,4,126.84,126.89,126.84,126.87,14039
20130301|2012-12-04 04:00,4,126.87,126.9,126.85,126.87,4133
20130301|2012-12-04 04:30,4,126.87,126.92,126.86,126.91,3413
20130301|2012-12-04 05:00,4,126.91,126.94,126.9,126.92,2920
20130301|2012-12-04 05:30,4,126.92,126.96,126.91,126.94,4119
20130301|2012-12-04 06:00,4,126.95,126.96,126.94,126.95,2546
20130301|2012-12-04 06:30,4,126.95,126.97,126.91,126.93,4829
20130301|2012-12-04 07:00,4,126.93,126.94,126.89,126.93,5057
20130301|2012-12-04 07:30,4,126.94,126.99,126.93,126.99,3908
20130301|2012-12-04 08:00,4,126.99,127.03,126.99,127.01,7422
20130301|2012-12-04 08:30,4,127,127.01,126.96,126.98,4077
20130301|2012-12-04 09:00,4,126.97,126.98,126.92,126.94,11999
20130301|2012-12-04 09:30,4,126.94,126.96,126.91,126.95,10117
20130301|2012-12-04 10:00,4,126.96,126.99,126.95,126.96,9340
20130301|2012-12-04 10:30,4,126.95,126.99,126.95,126.98,12328
20130301|2012-12-04 11:00,4,126.98,127,126.96,126.96,1932
20130301|2012-12-04 11:30,4,126.96,126.97,126.94,126.94,1978
20130301|2012-12-04 12:00,4,126.95,126.96,126.94,126.94,925
20130301|2012-12-04 12:30,4,126.94,126.95,126.93,126.94,2795
20130301|2012-12-04 13:00,4,126.93,126.94,126.93,126.93,66
20130301|2012-12-04 13:30,4,126.93,126.93,126.93,126.93,45
20130301|2012-12-04 14:00,4,126.92,126.93,126.91,126.91,105
20130301|2012-12-04 14:30,4,126.92,126.94,126.91,126.94,354
20130301|2012-12-04 15:00,4,126.95,126.95,126.95,126.95,10
20130301|2012-12-05 01:00,5,126.93,126.93,126.89,126.91,4485
20130301|2012-12-05 01:30,5,126.91,126.95,126.91,126.93,5828
20130301|2012-12-05 02:00,5,126.94,126.95,126.91,126.93,12244
20130301|2012-12-05 02:30,5,126.93,126.98,126.92,126.95,16145
20130301|2012-12-05 03:00,5,126.95,126.98,126.93,126.97,10161
20130301|2012-12-05 03:30,5,126.97,127.05,126.95,127.04,17805
20130301|2012-12-05 04:00,5,127.04,127.19,127.04,127.13,42781
20130301|2012-12-05 04:30,5,127.14,127.17,127.12,127.14,20729
20130301|2012-12-05 05:00,5,127.13,127.17,127.13,127.15,12033
20130301|2012-12-05 05:30,5,127.15,127.21,127.13,127.18,18047
20130301|2012-12-05 06:00,5,127.18,127.23,127.17,127.18,22691
20130301|2012-12-05 06:30,5,127.18,127.19,127.15,127.15,14169
20130301|2012-12-05 07:00,5,127.16,127.22,127.15,127.21,11331
20130301|2012-12-05 07:30,5,127.21,127.32,127.2,127.31,27170
20130301|2012-12-05 08:00,5,127.31,127.32,127.25,127.28,19071
20130301|2012-12-05 08:30,5,127.28,127.32,127.25,127.3,15432
20130301|2012-12-05 09:00,5,127.29,127.31,127.25,127.3,13420
20130301|2012-12-05 09:30,5,127.3,127.36,127.29,127.33,18340
20130301|2012-12-05 10:00,5,127.34,127.36,127.32,127.34,18270
20130301|2012-12-05 10:30,5,127.34,127.35,127.26,127.27,9791
20130301|2012-12-05 11:00,5,127.26,127.26,127.24,127.25,3470
20130301|2012-12-05 11:30,5,127.26,127.3,127.24,127.28,3257
20130301|2012-12-05 12:00,5,127.28,127.29,127.25,127.26,2156
20130301|2012-12-05 12:30,5,127.26,127.28,127.25,127.27,2001
20130301|2012-12-05 13:00,5,127.27,127.28,127.27,127.27,556
20130301|2012-12-05 13:30,5,127.27,127.27,127.25,127.25,251
20130301|2012-12-05 14:00,5,127.24,127.24,127.22,127.22,992
20130301|2012-12-05 14:30,5,127.22,127.23,127.21,127.22,1111
20130301|2012-12-05 15:00,5,127.21,127.21,127.21,127.21,58
20130301|2012-12-06 01:00,6,127.25,127.32,127.25,127.29,8405
20130301|2012-12-06 01:30,6,127.29,127.3,127.27,127.29,7509
20130301|2012-12-06 02:00,6,127.3,127.33,127.27,127.3,15918
20130301|2012-12-06 02:30,6,127.3,127.3,127.24,127.26,19845
20130301|2012-12-06 03:00,6,127.26,127.28,127.24,127.28,12770
20130301|2012-12-06 03:30,6,127.27,127.28,127.24,127.25,14830
20130301|2012-12-06 04:00,6,127.25,127.29,127.24,127.29,11507
20130301|2012-12-06 04:30,6,127.29,127.3,127.27,127.3,8271
20130301|2012-12-06 05:00,6,127.29,127.36,127.29,127.35,16959
20130301|2012-12-06 05:30,6,127.35,127.39,127.33,127.37,17876
20130301|2012-12-06 06:00,6,127.37,127.4,127.35,127.38,10634
20130301|2012-12-06 06:30,6,127.38,127.4,127.31,127.33,14904
20130301|2012-12-06 07:00,6,127.33,127.36,127.31,127.32,10325
20130301|2012-12-06 07:30,6,127.31,127.64,127.31,127.61,53197
20130301|2012-12-06 08:00,6,127.61,127.62,127.5,127.52,28152
20130301|2012-12-06 08:30,6,127.51,127.58,127.5,127.57,20610
20130301|2012-12-06 09:00,6,127.56,127.65,127.56,127.65,29226
20130301|2012-12-06 09:30,6,127.64,127.67,127.62,127.63,16082
20130301|2012-12-06 10:00,6,127.63,127.72,127.63,127.7,17242
20130301|2012-12-06 10:30,6,127.7,127.7,127.67,127.68,6777
20130301|2012-12-06 11:00,6,127.68,127.68,127.64,127.65,5196
20130301|2012-12-06 11:30,6,127.66,127.71,127.64,127.71,5117
20130301|2012-12-06 12:00,6,127.7,127.71,127.67,127.68,1008
20130301|2012-12-06 12:30,6,127.69,127.7,127.69,127.7,649
20130301|2012-12-06 13:00,6,127.69,127.69,127.68,127.68,588
20130301|2012-12-06 13:30,6,127.67,127.67,127.63,127.63,1184
20130301|2012-12-06 14:00,6,127.64,127.66,127.63,127.65,436
20130301|2012-12-06 14:30,6,127.66,127.67,127.62,127.63,815
20130301|2012-12-06 15:00,6,127.63,127.63,127.63,127.63,80
20130301|2012-12-07 01:00,7,127.66,127.71,127.66,127.69,8929
20130301|2012-12-07 01:30,7,127.7,127.76,127.69,127.71,16458
20130301|2012-12-07 02:00,7,127.71,127.79,127.67,127.75,39230
20130301|2012-12-07 02:30,7,127.74,127.76,127.69,127.7,21363
20130301|2012-12-07 03:00,7,127.7,127.74,127.69,127.71,15446
20130301|2012-12-07 03:30,7,127.72,127.73,127.66,127.68,15304
20130301|2012-12-07 04:00,7,127.68,127.71,127.65,127.7,18348
20130301|2012-12-07 04:30,7,127.7,127.73,127.69,127.71,9718
20130301|2012-12-07 05:00,7,127.71,127.73,127.67,127.69,15240
20130301|2012-12-07 05:30,7,127.69,127.71,127.68,127.69,14152
20130301|2012-12-07 06:00,7,127.69,127.69,127.66,127.66,12369
20130301|2012-12-07 06:30,7,127.67,127.76,127.66,127.75,36573
20130301|2012-12-07 07:00,7,127.75,127.79,127.75,127.77,15213
20130301|2012-12-07 07:30,7,127.76,127.77,127.67,127.71,35367
20130301|2012-12-07 08:00,7,127.72,127.84,127.71,127.75,25285
20130301|2012-12-07 08:30,7,127.76,127.81,127.74,127.8,12550
20130301|2012-12-07 09:00,7,127.79,127.84,127.77,127.83,12037
20130301|2012-12-07 09:30,7,127.83,127.83,127.72,127.76,15327
20130301|2012-12-07 10:00,7,127.76,127.79,127.75,127.77,11682
20130301|2012-12-07 10:30,7,127.77,127.77,127.74,127.77,3615
20130301|2012-12-07 11:00,7,127.77,127.78,127.74,127.76,1224
20130301|2012-12-07 11:30,7,127.76,127.78,127.75,127.78,1984
20130301|2012-12-07 12:00,7,127.78,127.78,127.75,127.76,843
20130301|2012-12-07 12:30,7,127.76,127.77,127.76,127.76,279
20130301|2012-12-07 13:00,7,127.75,127.77,127.75,127.77,455
20130301|2012-12-07 13:30,7,127.77,127.79,127.77,127.78,374
20130301|2012-12-07 14:00,7,127.78,127.79,127.77,127.78,288
20130301|2012-12-07 14:30,7,127.78,127.78,127.76,127.77,421
20130301|2012-12-07 15:00,7,127.76,127.76,127.76,127.76,2
20130301|2012-12-10 01:00,10,127.82,127.87,127.77,127.87,12769
20130301|2012-12-10 01:30,10,127.87,127.97,127.87,127.93,21067
20130301|2012-12-10 02:00,10,127.92,127.92,127.82,127.89,22287
20130301|2012-12-10 02:30,10,127.89,127.91,127.86,127.86,15700
20130301|2012-12-10 03:00,10,127.87,127.9,127.85,127.9,16299
20130301|2012-12-10 03:30,10,127.89,127.94,127.89,127.92,18765
20130301|2012-12-10 04:00,10,127.92,127.92,127.85,127.89,13619
20130301|2012-12-10 04:30,10,127.89,127.91,127.85,127.87,10021
20130301|2012-12-10 05:00,10,127.86,127.88,127.85,127.86,8522
20130301|2012-12-10 05:30,10,127.86,127.88,127.84,127.87,8110
20130301|2012-12-10 06:00,10,127.87,127.89,127.86,127.86,6571
20130301|2012-12-10 06:30,10,127.85,127.86,127.84,127.84,3774
20130301|2012-12-10 07:00,10,127.84,127.85,127.77,127.79,21425
20130301|2012-12-10 07:30,10,127.79,127.82,127.72,127.76,15088
20130301|2012-12-10 08:00,10,127.76,127.79,127.74,127.75,10309
20130301|2012-12-10 08:30,10,127.74,127.77,127.71,127.74,18507
20130301|2012-12-10 09:00,10,127.73,127.79,127.73,127.75,11089
20130301|2012-12-10 09:30,10,127.75,127.76,127.71,127.72,6558
20130301|2012-12-10 10:00,10,127.72,127.74,127.69,127.72,13132
20130301|2012-12-10 10:30,10,127.71,127.72,127.69,127.7,6398
20130301|2012-12-10 11:00,10,127.71,127.71,127.69,127.69,1199
20130301|2012-12-10 11:30,10,127.7,127.74,127.7,127.71,1881
20130301|2012-12-10 12:00,10,127.7,127.72,127.7,127.71,849
20130301|2012-12-10 12:30,10,127.71,127.71,127.7,127.7,156
20130301|2012-12-10 13:00,10,127.7,127.71,127.7,127.7,9
20130301|2012-12-10 13:30,10,127.7,127.72,127.7,127.72,422
20130301|2012-12-10 14:00,10,127.72,127.72,127.71,127.72,31
20130301|2012-12-10 14:30,10,127.72,127.73,127.71,127.73,1061
20130301|2012-12-10 15:00,10,127.72,127.72,127.71,127.71,8
20130301|2012-12-11 01:00,11,127.76,127.79,127.72,127.78,10530
20130301|2012-12-11 01:30,11,127.78,127.79,127.74,127.75,6443
20130301|2012-12-11 02:00,11,127.75,127.8,127.74,127.76,17722
20130301|2012-12-11 02:30,11,127.76,127.77,127.73,127.75,12598
20130301|2012-12-11 03:00,11,127.76,127.77,127.7,127.71,13591
20130301|2012-12-11 03:30,11,127.71,127.73,127.69,127.71,9957
20130301|2012-12-11 04:00,11,127.71,127.71,127.6,127.61,32596
20130301|2012-12-11 04:30,11,127.61,127.63,127.57,127.62,22263
20130301|2012-12-11 05:00,11,127.62,127.66,127.59,127.65,18430
20130301|2012-12-11 05:30,11,127.66,127.67,127.61,127.62,13073
20130301|2012-12-11 06:00,11,127.63,127.66,127.62,127.65,13297
20130301|2012-12-11 06:30,11,127.66,127.68,127.65,127.67,12972
20130301|2012-12-11 07:00,11,127.68,127.69,127.62,127.65,17021
20130301|2012-12-11 07:30,11,127.66,127.69,127.64,127.67,10383
20130301|2012-12-11 08:00,11,127.67,127.68,127.65,127.67,8973
20130301|2012-12-11 08:30,11,127.67,127.68,127.6,127.61,13987
20130301|2012-12-11 09:00,11,127.62,127.65,127.6,127.63,16813
20130301|2012-12-11 09:30,11,127.63,127.65,127.59,127.65,11584
20130301|2012-12-11 10:00,11,127.64,127.67,127.64,127.66,12402
20130301|2012-12-11 10:30,11,127.65,127.67,127.64,127.66,6035
20130301|2012-12-11 11:00,11,127.67,127.68,127.65,127.65,4243
20130301|2012-12-11 11:30,11,127.64,127.65,127.63,127.64,1060
20130301|2012-12-11 12:00,11,127.64,127.64,127.6,127.63,2719
20130301|2012-12-11 12:30,11,127.63,127.63,127.63,127.63,144
20130301|2012-12-11 13:00,11,127.63,127.64,127.62,127.62,477
20130301|2012-12-11 13:30,11,127.62,127.63,127.61,127.63,1610
20130301|2012-12-11 14:00,11,127.63,127.65,127.63,127.65,358
20130301|2012-12-11 14:30,11,127.65,127.65,127.59,127.6,653
20130301|2012-12-11 15:00,11,127.62,127.62,127.62,127.62,2
20130301|2012-12-12 01:00,12,127.59,127.64,127.58,127.61,5875
20130301|2012-12-12 01:30,12,127.61,127.62,127.57,127.58,9873
20130301|2012-12-12 02:00,12,127.58,127.58,127.48,127.54,31299
20130301|2012-12-12 02:30,12,127.54,127.56,127.49,127.51,23018
20130301|2012-12-12 03:00,12,127.5,127.51,127.43,127.49,30001
20130301|2012-12-12 03:30,12,127.48,127.53,127.46,127.51,23390
20130301|2012-12-12 04:00,12,127.51,127.55,127.47,127.55,22694
20130301|2012-12-12 04:30,12,127.54,127.57,127.53,127.53,12774
20130301|2012-12-12 05:00,12,127.53,127.54,127.5,127.52,9259
20130301|2012-12-12 05:30,12,127.51,127.52,127.5,127.52,4572
20130301|2012-12-12 06:00,12,127.52,127.53,127.5,127.53,8519
20130301|2012-12-12 06:30,12,127.53,127.55,127.5,127.54,5675
20130301|2012-12-12 07:00,12,127.54,127.57,127.53,127.57,9328
20130301|2012-12-12 07:30,12,127.56,127.59,127.55,127.58,12124
20130301|2012-12-12 08:00,12,127.58,127.6,127.57,127.59,8633
20130301|2012-12-12 08:30,12,127.59,127.61,127.57,127.6,13118
20130301|2012-12-12 09:00,12,127.6,127.61,127.56,127.57,5516
20130301|2012-12-12 09:30,12,127.57,127.61,127.57,127.61,9313
20130301|2012-12-12 10:00,12,127.61,127.62,127.51,127.54,12498
20130301|2012-12-12 10:30,12,127.54,127.59,127.54,127.58,7300
20130301|2012-12-12 11:00,12,127.58,127.61,127.58,127.6,2995
20130301|2012-12-12 11:30,12,127.6,127.63,127.48,127.49,9715
20130301|2012-12-12 12:00,12,127.49,127.52,127.48,127.52,2086
20130301|2012-12-12 12:30,12,127.52,127.56,127.51,127.56,681
20130301|2012-12-12 13:00,12,127.55,127.56,127.54,127.56,473
20130301|2012-12-12 13:30,12,127.56,127.56,127.54,127.54,817
20130301|2012-12-12 14:00,12,127.54,127.56,127.52,127.54,832
20130301|2012-12-12 14:30,12,127.54,127.55,127.49,127.51,862
20130301|2012-12-12 15:00,12,127.48,127.48,127.48,127.48,16
20130301|2012-12-13 01:00,13,127.44,127.51,127.4,127.47,9455
20130301|2012-12-13 01:30,13,127.48,127.53,127.46,127.51,8857
20130301|2012-12-13 02:00,13,127.51,127.57,127.51,127.56,18290
20130301|2012-12-13 02:30,13,127.56,127.68,127.56,127.63,29821
20130301|2012-12-13 03:00,13,127.63,127.64,127.6,127.62,10230
20130301|2012-12-13 03:30,13,127.61,127.66,127.61,127.65,14308
20130301|2012-12-13 04:00,13,127.65,127.7,127.64,127.68,16395
20130301|2012-12-13 04:30,13,127.68,127.71,127.66,127.68,14384
20130301|2012-12-13 05:00,13,127.67,127.7,127.66,127.7,15001
20130301|2012-12-13 05:30,13,127.7,127.7,127.67,127.68,12811
20130301|2012-12-13 06:00,13,127.68,127.69,127.64,127.66,10323
20130301|2012-12-13 06:30,13,127.66,127.68,127.63,127.64,12328
20130301|2012-12-13 07:00,13,127.63,127.66,127.62,127.64,15827
20130301|2012-12-13 07:30,13,127.64,127.67,127.61,127.67,13056
20130301|2012-12-13 08:00,13,127.67,127.68,127.62,127.64,18853
20130301|2012-12-13 08:30,13,127.65,127.66,127.6,127.61,20046
20130301|2012-12-13 09:00,13,127.62,127.62,127.48,127.49,38896
20130301|2012-12-13 09:30,13,127.49,127.59,127.44,127.59,35396
20130301|2012-12-13 10:00,13,127.59,127.6,127.57,127.58,13702
20130301|2012-12-13 10:30,13,127.58,127.6,127.55,127.57,10321
20130301|2012-12-13 11:00,13,127.57,127.64,127.56,127.61,6261
20130301|2012-12-13 11:30,13,127.62,127.65,127.61,127.62,3788
20130301|2012-12-13 12:00,13,127.63,127.64,127.59,127.6,2405
20130301|2012-12-13 12:30,13,127.61,127.66,127.61,127.65,1478
20130301|2012-12-13 13:00,13,127.66,127.67,127.62,127.62,1015
20130301|2012-12-13 13:30,13,127.62,127.62,127.59,127.61,455
20130301|2012-12-13 14:00,13,127.6,127.64,127.6,127.63,333
20130301|2012-12-13 14:30,13,127.63,127.63,127.56,127.57,1617
20130301|2012-12-13 15:00,13,127.58,127.58,127.58,127.58,32
20130301|2012-12-14 01:00,14,127.53,127.54,127.41,127.45,16034
20130301|2012-12-14 01:30,14,127.45,127.52,127.44,127.52,12962
20130301|2012-12-14 02:00,14,127.51,127.56,127.48,127.51,18666
20130301|2012-12-14 02:30,14,127.51,127.62,127.51,127.6,19573
20130301|2012-12-14 03:00,14,127.6,127.63,127.56,127.58,10977
20130301|2012-12-14 03:30,14,127.58,127.59,127.53,127.58,10815
20130301|2012-12-14 04:00,14,127.58,127.6,127.52,127.58,19472
20130301|2012-12-14 04:30,14,127.58,127.59,127.53,127.55,9693
20130301|2012-12-14 05:00,14,127.55,127.55,127.49,127.49,7820
20130301|2012-12-14 05:30,14,127.5,127.53,127.5,127.51,5455
20130301|2012-12-14 06:00,14,127.51,127.52,127.46,127.48,11133
20130301|2012-12-14 06:30,14,127.49,127.52,127.48,127.51,8939
20130301|2012-12-14 07:00,14,127.51,127.53,127.49,127.51,6507
20130301|2012-12-14 07:30,14,127.52,127.59,127.52,127.55,11843
20130301|2012-12-14 08:00,14,127.55,127.56,127.46,127.5,15657
20130301|2012-12-14 08:30,14,127.5,127.54,127.47,127.53,12116
20130301|2012-12-14 09:00,14,127.54,127.56,127.52,127.53,16648
20130301|2012-12-14 09:30,14,127.54,127.54,127.48,127.49,6676
20130301|2012-12-14 10:00,14,127.48,127.51,127.46,127.5,14186
20130301|2012-12-14 10:30,14,127.5,127.55,127.5,127.54,3830
20130301|2012-12-14 11:00,14,127.53,127.54,127.52,127.52,2391
20130301|2012-12-14 11:30,14,127.53,127.53,127.51,127.52,1164
20130301|2012-12-14 12:00,14,127.52,127.55,127.52,127.52,1077
20130301|2012-12-14 12:30,14,127.52,127.52,127.48,127.48,2423
20130301|2012-12-14 13:00,14,127.48,127.48,127.44,127.45,1942
20130301|2012-12-14 13:30,14,127.45,127.45,127.39,127.41,3492
20130301|2012-12-14 14:00,14,127.41,127.41,127.39,127.39,883
20130301|2012-12-14 14:30,14,127.39,127.43,127.38,127.42,2987
20130301|2012-12-14 15:00,14,127.43,127.43,127.43,127.43,32
20130301|2012-12-17 01:00,17,127.31,127.37,127.2,127.33,25884
20130301|2012-12-17 01:30,17,127.33,127.41,127.33,127.41,8116
20130301|2012-12-17 02:00,17,127.41,127.44,127.38,127.42,20597
20130301|2012-12-17 02:30,17,127.42,127.42,127.38,127.4,9990
20130301|2012-12-17 03:00,17,127.4,127.43,127.37,127.41,15917
20130301|2012-12-17 03:30,17,127.41,127.41,127.36,127.37,12143
20130301|2012-12-17 04:00,17,127.37,127.45,127.37,127.44,13352
20130301|2012-12-17 04:30,17,127.43,127.44,127.41,127.41,6588
20130301|2012-12-17 05:00,17,127.42,127.45,127.4,127.4,10296
20130301|2012-12-17 05:30,17,127.4,127.42,127.39,127.42,5374
20130301|2012-12-17 06:00,17,127.42,127.42,127.39,127.4,9680
20130301|2012-12-17 06:30,17,127.4,127.41,127.38,127.39,9648
20130301|2012-12-17 07:00,17,127.39,127.41,127.37,127.41,7399
20130301|2012-12-17 07:30,17,127.41,127.44,127.38,127.42,12067
20130301|2012-12-17 08:00,17,127.43,127.46,127.41,127.44,7875
20130301|2012-12-17 08:30,17,127.43,127.44,127.38,127.39,9463
20130301|2012-12-17 09:00,17,127.39,127.4,127.37,127.4,8953
20130301|2012-12-17 09:30,17,127.4,127.4,127.37,127.4,11062
20130301|2012-12-17 10:00,17,127.4,127.41,127.32,127.33,12321
20130301|2012-12-17 10:30,17,127.34,127.34,127.3,127.33,6660
20130301|2012-12-17 11:00,17,127.33,127.34,127.32,127.32,2398
20130301|2012-12-17 11:30,17,127.33,127.36,127.32,127.36,1547
20130301|2012-12-17 12:00,17,127.35,127.35,127.33,127.33,652
20130301|2012-12-17 12:30,17,127.33,127.34,127.33,127.33,842
20130301|2012-12-17 13:00,17,127.33,127.33,127.31,127.32,950
20130301|2012-12-17 13:30,17,127.32,127.32,127.26,127.27,2617
20130301|2012-12-17 14:00,17,127.25,127.26,127.23,127.24,1410
20130301|2012-12-17 14:30,17,127.24,127.26,127.23,127.26,1386
20130301|2012-12-17 15:00,17,127.25,127.25,127.25,127.25,4
20130301|2012-12-18 01:00,18,127.23,127.27,127.21,127.25,15023
20130301|2012-12-18 01:30,18,127.25,127.29,127.24,127.27,7884
20130301|2012-12-18 02:00,18,127.26,127.33,127.25,127.32,15273
20130301|2012-12-18 02:30,18,127.31,127.37,127.3,127.33,21659
20130301|2012-12-18 03:00,18,127.33,127.34,127.29,127.32,11452
20130301|2012-12-18 03:30,18,127.32,127.34,127.3,127.34,13200
20130301|2012-12-18 04:00,18,127.34,127.34,127.31,127.34,8320
20130301|2012-12-18 04:30,18,127.33,127.36,127.33,127.33,10927
20130301|2012-12-18 05:00,18,127.33,127.36,127.32,127.33,6101
20130301|2012-12-18 05:30,18,127.33,127.35,127.31,127.32,5580
20130301|2012-12-18 06:00,18,127.33,127.34,127.3,127.3,7428
20130301|2012-12-18 06:30,18,127.3,127.33,127.28,127.32,14302
20130301|2012-12-18 07:00,18,127.32,127.32,127.27,127.29,13104
20130301|2012-12-18 07:30,18,127.29,127.34,127.27,127.31,19788
20130301|2012-12-18 08:00,18,127.31,127.31,127.25,127.26,11432
20130301|2012-12-18 08:30,18,127.26,127.31,127.26,127.29,10786
20130301|2012-12-18 09:00,18,127.3,127.3,127.26,127.27,9157
20130301|2012-12-18 09:30,18,127.27,127.27,127.21,127.23,24568
20130301|2012-12-18 10:00,18,127.23,127.25,127.12,127.12,26265
20130301|2012-12-18 10:30,18,127.13,127.18,127.13,127.16,11099
20130301|2012-12-18 11:00,18,127.16,127.18,127.16,127.17,1718
20130301|2012-12-18 11:30,18,127.17,127.18,127.13,127.17,3118
20130301|2012-12-18 12:00,18,127.17,127.18,127.13,127.14,4679
20130301|2012-12-18 12:30,18,127.13,127.14,127.12,127.12,805
20130301|2012-12-18 13:00,18,127.12,127.12,127.06,127.09,4017
20130301|2012-12-18 13:30,18,127.08,127.11,127.07,127.11,1598
20130301|2012-12-18 14:00,18,127.12,127.13,127.12,127.12,540
20130301|2012-12-18 14:30,18,127.12,127.13,127.1,127.12,769
20130301|2012-12-18 15:00,18,127.11,127.11,127.1,127.1,5
20130301|2012-12-19 01:00,19,127.14,127.16,127.08,127.11,13425
20130301|2012-12-19 01:30,19,127.1,127.11,127.05,127.06,15015
20130301|2012-12-19 02:00,19,127.06,127.16,127.05,127.16,19353
20130301|2012-12-19 02:30,19,127.16,127.19,127.15,127.17,14364
20130301|2012-12-19 03:00,19,127.17,127.28,127.16,127.2,30386
20130301|2012-12-19 03:30,19,127.2,127.24,127.18,127.21,14292
20130301|2012-12-19 04:00,19,127.21,127.21,127.18,127.2,9078
20130301|2012-12-19 04:30,19,127.19,127.24,127.19,127.24,9761
20130301|2012-12-19 05:00,19,127.23,127.24,127.16,127.18,11002
20130301|2012-12-19 05:30,19,127.17,127.18,127.13,127.14,14429
20130301|2012-12-19 06:00,19,127.15,127.16,127.04,127.05,23760
20130301|2012-12-19 06:30,19,127.04,127.05,126.94,126.97,48874
20130301|2012-12-19 07:00,19,126.98,127.04,126.98,127.02,24037
20130301|2012-12-19 07:30,19,127.02,127.05,127.01,127.02,16875
20130301|2012-12-19 08:00,19,127.03,127.05,126.98,127.03,18724
20130301|2012-12-19 08:30,19,127.03,127.12,127.02,127.1,28665
20130301|2012-12-19 09:00,19,127.11,127.22,127.11,127.2,41205
20130301|2012-12-19 09:30,19,127.2,127.23,127.17,127.17,18030
20130301|2012-12-19 10:00,19,127.18,127.2,127.14,127.19,17621
20130301|2012-12-19 10:30,19,127.19,127.19,127.14,127.16,5468
20130301|2012-12-19 11:00,19,127.15,127.16,127.14,127.15,1988
20130301|2012-12-19 11:30,19,127.15,127.17,127.13,127.16,2146
20130301|2012-12-19 12:00,19,127.16,127.16,127.12,127.13,3280
20130301|2012-12-19 12:30,19,127.14,127.16,127.14,127.14,580
20130301|2012-12-19 13:00,19,127.15,127.16,127.13,127.14,574
20130301|2012-12-19 13:30,19,127.14,127.15,127.14,127.15,427
20130301|2012-12-19 14:00,19,127.14,127.14,127.11,127.11,653
20130301|2012-12-19 14:30,19,127.11,127.14,127.1,127.14,620
20130301|2012-12-19 15:00,19,127.12,127.12,127.12,127.12,4
20130301|2012-12-20 01:00,20,127.13,127.25,127.13,127.24,17090
20130301|2012-12-20 01:30,20,127.25,127.25,127.21,127.24,5135
20130301|2012-12-20 02:00,20,127.23,127.24,127.18,127.22,11637
20130301|2012-12-20 02:30,20,127.21,127.24,127.2,127.23,14319
20130301|2012-12-20 03:00,20,127.24,127.24,127.18,127.2,10264
20130301|2012-12-20 03:30,20,127.21,127.27,127.21,127.25,11380
20130301|2012-12-20 04:00,20,127.25,127.33,127.24,127.28,24607
20130301|2012-12-20 04:30,20,127.28,127.29,127.27,127.28,7186
20130301|2012-12-20 05:00,20,127.28,127.29,127.24,127.24,13473
20130301|2012-12-20 05:30,20,127.24,127.3,127.22,127.24,14307
20130301|2012-12-20 06:00,20,127.24,127.29,127.22,127.26,11585
20130301|2012-12-20 06:30,20,127.26,127.28,127.23,127.26,6217
20130301|2012-12-20 07:00,20,127.26,127.27,127.23,127.23,8690
20130301|2012-12-20 07:30,20,127.23,127.23,127.18,127.21,12518
20130301|2012-12-20 08:00,20,127.21,127.24,127.2,127.22,17643
20130301|2012-12-20 08:30,20,127.22,127.29,127.19,127.27,16133
20130301|2012-12-20 09:00,20,127.26,127.27,127.21,127.23,13470
20130301|2012-12-20 09:30,20,127.23,127.25,127.19,127.21,13200
20130301|2012-12-20 10:00,20,127.22,127.24,127.18,127.19,11429
20130301|2012-12-20 10:30,20,127.19,127.22,127.19,127.21,4230
20130301|2012-12-20 11:00,20,127.22,127.25,127.21,127.23,2077
20130301|2012-12-20 11:30,20,127.23,127.25,127.23,127.24,791
20130301|2012-12-20 12:00,20,127.25,127.25,127.23,127.24,742
20130301|2012-12-20 12:30,20,127.24,127.25,127.23,127.23,1197
20130301|2012-12-20 13:00,20,127.22,127.24,127.21,127.22,475
20130301|2012-12-20 13:30,20,127.22,127.24,127.21,127.23,540
20130301|2012-12-20 14:00,20,127.24,127.25,127.24,127.25,529
20130301|2012-12-20 14:30,20,127.24,127.25,127.22,127.22,518
20130301|2012-12-20 15:00,20,127.22,127.22,127.22,127.22,78
20130301|2012-12-21 01:00,21,127.35,127.4,127.33,127.36,14323
20130301|2012-12-21 01:30,21,127.36,127.39,127.34,127.37,8234
20130301|2012-12-21 02:00,21,127.36,127.39,127.29,127.31,21666
20130301|2012-12-21 02:30,21,127.32,127.32,127.28,127.3,7664
20130301|2012-12-21 03:00,21,127.29,127.32,127.26,127.28,15607
20130301|2012-12-21 03:30,21,127.28,127.34,127.26,127.33,8337
20130301|2012-12-21 04:00,21,127.33,127.36,127.32,127.35,6942
20130301|2012-12-21 04:30,21,127.36,127.36,127.34,127.34,13678
20130301|2012-12-21 05:00,21,127.34,127.36,127.31,127.34,11205
20130301|2012-12-21 05:30,21,127.34,127.35,127.33,127.34,8661
20130301|2012-12-21 06:00,21,127.35,127.35,127.31,127.34,12198
20130301|2012-12-21 06:30,21,127.33,127.35,127.32,127.33,4237
20130301|2012-12-21 07:00,21,127.33,127.39,127.32,127.38,8147
20130301|2012-12-21 07:30,21,127.38,127.4,127.35,127.39,6725
20130301|2012-12-21 08:00,21,127.4,127.4,127.37,127.38,5834
20130301|2012-12-21 08:30,21,127.38,127.39,127.34,127.36,8103
20130301|2012-12-21 09:00,21,127.37,127.4,127.35,127.39,10247
20130301|2012-12-21 09:30,21,127.39,127.42,127.37,127.39,9324
20130301|2012-12-21 10:00,21,127.39,127.45,127.38,127.41,9034
20130301|2012-12-21 10:30,21,127.41,127.48,127.41,127.43,7715
20130301|2012-12-21 11:00,21,127.43,127.46,127.42,127.46,2182
20130301|2012-12-21 11:30,21,127.45,127.45,127.42,127.44,843
20130301|2012-12-21 12:00,21,127.43,127.44,127.42,127.43,889
20130301|2012-12-21 12:30,21,127.43,127.43,127.42,127.42,476
20130301|2012-12-21 13:00,21,127.42,127.42,127.42,127.42,134
20130301|2012-12-21 13:30,21,127.42,127.43,127.42,127.42,19
20130301|2012-12-21 14:00,21,127.43,127.43,127.42,127.42,110
20130301|2012-12-21 14:30,21,127.42,127.43,127.39,127.4,393
20130301|2012-12-21 15:00,21,127.4,127.4,127.39,127.39,5
20130301|2012-12-27 01:00,27,127.36,127.45,127.3,127.43,5297
20130301|2012-12-27 01:30,27,127.43,127.44,127.4,127.43,1609
20130301|2012-12-27 02:00,27,127.43,127.44,127.4,127.42,3208
20130301|2012-12-27 02:30,27,127.42,127.47,127.39,127.4,5723
20130301|2012-12-27 03:00,27,127.39,127.42,127.39,127.4,5696
20130301|2012-12-27 03:30,27,127.41,127.41,127.37,127.38,3552
20130301|2012-12-27 04:00,27,127.38,127.42,127.38,127.41,3764
20130301|2012-12-27 04:30,27,127.42,127.43,127.41,127.41,3140
20130301|2012-12-27 05:00,27,127.41,127.43,127.4,127.41,4750
20130301|2012-12-27 05:30,27,127.4,127.41,127.37,127.38,5989
20130301|2012-12-27 06:00,27,127.38,127.39,127.36,127.38,1761
20130301|2012-12-27 06:30,27,127.38,127.4,127.37,127.39,2138
20130301|2012-12-27 07:00,27,127.39,127.42,127.39,127.42,2769
20130301|2012-12-27 07:30,27,127.41,127.43,127.4,127.4,1790
20130301|2012-12-27 08:00,27,127.4,127.43,127.4,127.42,2111
20130301|2012-12-27 08:30,27,127.41,127.5,127.41,127.49,7174
20130301|2012-12-27 09:00,27,127.5,127.65,127.5,127.63,13645
20130301|2012-12-27 09:30,27,127.63,127.65,127.6,127.64,6842
20130301|2012-12-27 10:00,27,127.63,127.68,127.63,127.63,6163
20130301|2012-12-27 10:30,27,127.63,127.69,127.63,127.68,2513
20130301|2012-12-27 11:00,27,127.68,127.74,127.67,127.72,3669
20130301|2012-12-27 11:30,27,127.72,127.79,127.71,127.76,3478
20130301|2012-12-27 12:00,27,127.75,127.76,127.74,127.76,886
20130301|2012-12-27 12:30,27,127.76,127.76,127.74,127.75,374
20130301|2012-12-27 13:00,27,127.75,127.76,127.75,127.76,93
20130301|2012-12-27 13:30,27,127.75,127.76,127.71,127.71,1104
20130301|2012-12-27 14:00,27,127.71,127.76,127.7,127.75,1343
20130301|2012-12-27 14:30,27,127.75,127.76,127.74,127.75,1541
20130301|2012-12-27 15:00,27,127.75,127.75,127.75,127.75,234
20130301|2012-12-28 01:00,28,127.78,127.78,127.68,127.7,9996
20130301|2012-12-28 01:30,28,127.71,127.74,127.69,127.73,3035
20130301|2012-12-28 02:00,28,127.73,127.78,127.72,127.78,6591
20130301|2012-12-28 02:30,28,127.77,127.83,127.77,127.81,10499
20130301|2012-12-28 03:00,28,127.81,127.81,127.73,127.75,10630
20130301|2012-12-28 03:30,28,127.75,127.77,127.73,127.75,8897
20130301|2012-12-28 04:00,28,127.75,127.76,127.73,127.75,5624
20130301|2012-12-28 04:30,28,127.75,127.77,127.75,127.76,2698
20130301|2012-12-28 05:00,28,127.76,127.76,127.74,127.75,3882
20130301|2012-12-28 05:30,28,127.75,127.76,127.74,127.75,3989
20130301|2012-12-28 06:00,28,127.76,127.78,127.75,127.77,6814
20130301|2012-12-28 06:30,28,127.76,127.81,127.76,127.78,6059
20130301|2012-12-28 07:00,28,127.79,127.8,127.77,127.8,4253
20130301|2012-12-28 07:30,28,127.79,127.82,127.78,127.82,3466
20130301|2012-12-28 08:00,28,127.82,127.83,127.8,127.81,3548
20130301|2012-12-28 08:30,28,127.81,127.81,127.77,127.81,5772
20130301|2012-12-28 09:00,28,127.81,127.82,127.79,127.79,6015
20130301|2012-12-28 09:30,28,127.79,127.8,127.69,127.75,8617
20130301|2012-12-28 10:00,28,127.74,127.87,127.73,127.82,12255
20130301|2012-12-28 10:30,28,127.82,127.83,127.75,127.77,2227
20130301|2012-12-28 11:00,28,127.77,127.79,127.74,127.79,1044
20130301|2012-12-28 11:30,28,127.79,127.79,127.79,127.79,50
20130301|2013-01-02 01:00,2,127.51,127.56,127.43,127.5,17519
20130301|2013-01-02 01:30,2,127.5,127.54,127.49,127.53,6859
20130301|2013-01-02 02:00,2,127.53,127.53,127.41,127.49,20960
20130301|2013-01-02 02:30,2,127.48,127.49,127.36,127.36,19745
20130301|2013-01-02 03:00,2,127.37,127.37,127.3,127.33,14119
20130301|2013-01-02 03:30,2,127.33,127.33,127.17,127.18,19653
20130301|2013-01-02 04:00,2,127.19,127.27,127.18,127.22,20191
20130301|2013-01-02 04:30,2,127.21,127.22,127.14,127.17,13648
20130301|2013-01-02 05:00,2,127.17,127.21,127.12,127.18,18548
20130301|2013-01-02 05:30,2,127.18,127.21,127.12,127.19,17133
20130301|2013-01-02 06:00,2,127.19,127.21,127.15,127.2,10879
20130301|2013-01-02 06:30,2,127.21,127.21,127.12,127.19,13100
20130301|2013-01-02 07:00,2,127.19,127.19,127.14,127.18,8139
20130301|2013-01-02 07:30,2,127.17,127.2,127.17,127.17,12733
20130301|2013-01-02 08:00,2,127.18,127.23,127.17,127.21,13159
20130301|2013-01-02 08:30,2,127.21,127.21,127.14,127.16,13792
20130301|2013-01-02 09:00,2,127.16,127.19,127.15,127.18,11682
20130301|2013-01-02 09:30,2,127.18,127.2,127.15,127.15,7532
20130301|2013-01-02 10:00,2,127.15,127.18,127.09,127.13,17585
20130301|2013-01-02 10:30,2,127.13,127.15,127.1,127.12,6273
20130301|2013-01-02 11:00,2,127.12,127.15,127.11,127.15,2021
20130301|2013-01-02 11:30,2,127.15,127.15,127.12,127.13,1962
20130301|2013-01-02 12:00,2,127.13,127.13,127.11,127.11,571
20130301|2013-01-02 12:30,2,127.11,127.12,127.09,127.1,515
20130301|2013-01-02 13:00,2,127.1,127.13,127.1,127.13,491
20130301|2013-01-02 13:30,2,127.14,127.14,127.12,127.13,184
20130301|2013-01-02 14:00,2,127.14,127.14,127.11,127.11,895
20130301|2013-01-02 14:30,2,127.11,127.13,127.1,127.11,543
20130301|2013-01-03 01:00,3,127.1,127.18,127.1,127.16,10442
20130301|2013-01-03 01:30,3,127.16,127.22,127.16,127.2,12080
20130301|2013-01-03 02:00,3,127.2,127.21,127.15,127.17,17244
20130301|2013-01-03 02:30,3,127.17,127.19,127.11,127.14,14451
20130301|2013-01-03 03:00,3,127.13,127.14,127.05,127.09,18505
20130301|2013-01-03 03:30,3,127.09,127.12,127.08,127.09,15732
20130301|2013-01-03 04:00,3,127.1,127.14,127.08,127.1,20674
20130301|2013-01-03 04:30,3,127.1,127.14,127.08,127.13,16723
20130301|2013-01-03 05:00,3,127.13,127.13,127.09,127.09,10300
20130301|2013-01-03 05:30,3,127.09,127.11,127.06,127.1,11519
20130301|2013-01-03 06:00,3,127.1,127.14,127.08,127.11,14084
20130301|2013-01-03 06:30,3,127.12,127.13,127.08,127.11,12807
20130301|2013-01-03 07:00,3,127.1,127.12,127.01,127.03,23313
20130301|2013-01-03 07:30,3,127.02,127.06,127.02,127.04,16677
20130301|2013-01-03 08:00,3,127.04,127.09,127.03,127.03,14692
20130301|2013-01-03 08:30,3,127.04,127.08,127.02,127.03,15552
20130301|2013-01-03 09:00,3,127.03,127.04,126.9,126.92,42864
20130301|2013-01-03 09:30,3,126.91,126.94,126.87,126.92,28919
20130301|2013-01-03 10:00,3,126.92,126.92,126.83,126.9,26752
20130301|2013-01-03 10:30,3,126.9,126.9,126.86,126.86,7314
20130301|2013-01-03 11:00,3,126.86,126.88,126.85,126.87,4201
20130301|2013-01-03 11:30,3,126.87,126.89,126.86,126.87,2463
20130301|2013-01-03 12:00,3,126.87,126.89,126.87,126.88,4555
20130301|2013-01-03 12:30,3,126.87,126.88,126.87,126.88,1960
20130301|2013-01-03 13:00,3,126.87,126.88,126.76,126.81,4446
20130301|2013-01-03 13:30,3,126.8,126.81,126.71,126.73,2196
20130301|2013-01-03 14:00,3,126.73,126.76,126.72,126.74,693
20130301|2013-01-03 14:30,3,126.74,126.75,126.68,126.69,1817
20130301|2013-01-03 15:00,3,126.69,126.69,126.69,126.69,18
20130301|2013-01-04 01:00,4,126.69,126.77,126.63,126.75,17766
20130301|2013-01-04 01:30,4,126.74,126.81,126.74,126.78,11968
20130301|2013-01-04 02:00,4,126.79,126.84,126.68,126.68,30178
20130301|2013-01-04 02:30,4,126.68,126.7,126.59,126.69,28378
20130301|2013-01-04 03:00,4,126.69,126.73,126.63,126.66,17437
20130301|2013-01-04 03:30,4,126.66,126.68,126.64,126.66,14451
20130301|2013-01-04 04:00,4,126.66,126.67,126.54,126.6,23047
20130301|2013-01-04 04:30,4,126.6,126.6,126.55,126.57,16297
20130301|2013-01-04 05:00,4,126.56,126.58,126.52,126.54,16940
20130301|2013-01-04 05:30,4,126.54,126.57,126.44,126.47,23426
20130301|2013-01-04 06:00,4,126.47,126.48,126.43,126.45,13228
20130301|2013-01-04 06:30,4,126.45,126.48,126.37,126.47,23947
20130301|2013-01-04 07:00,4,126.47,126.51,126.42,126.42,21599
20130301|2013-01-04 07:30,4,126.42,126.72,126.41,126.64,68892
20130301|2013-01-04 08:00,4,126.64,126.72,126.61,126.67,28379
20130301|2013-01-04 08:30,4,126.67,126.71,126.6,126.61,22367
20130301|2013-01-04 09:00,4,126.61,126.61,126.52,126.54,22564
20130301|2013-01-04 09:30,4,126.55,126.58,126.52,126.53,13077
20130301|2013-01-04 10:00,4,126.53,126.54,126.47,126.49,19781
20130301|2013-01-04 10:30,4,126.49,126.55,126.49,126.55,10501
20130301|2013-01-04 11:00,4,126.55,126.58,126.54,126.57,4443
20130301|2013-01-04 11:30,4,126.58,126.59,126.55,126.56,4064
20130301|2013-01-04 12:00,4,126.56,126.56,126.53,126.53,434
20130301|2013-01-04 12:30,4,126.53,126.54,126.51,126.52,565
20130301|2013-01-04 13:00,4,126.51,126.53,126.51,126.52,488
20130301|2013-01-04 13:30,4,126.52,126.54,126.51,126.54,925
20130301|2013-01-04 14:00,4,126.53,126.55,126.52,126.55,672
20130301|2013-01-04 14:30,4,126.54,126.59,126.54,126.58,808
20130301|2013-01-04 15:00,4,126.59,126.59,126.59,126.59,10
20130301|2013-01-07 01:00,7,126.58,126.59,126.48,126.55,22844
20130301|2013-01-07 01:30,7,126.54,126.58,126.51,126.57,13906
20130301|2013-01-07 02:00,7,126.58,126.64,126.56,126.62,20316
20130301|2013-01-07 02:30,7,126.62,126.63,126.58,126.62,23249
20130301|2013-01-07 03:00,7,126.61,126.64,126.56,126.58,14897
20130301|2013-01-07 03:30,7,126.58,126.58,126.54,126.56,14077
20130301|2013-01-07 04:00,7,126.56,126.58,126.52,126.52,16172
20130301|2013-01-07 04:30,7,126.52,126.55,126.49,126.54,13741
20130301|2013-01-07 05:00,7,126.54,126.59,126.54,126.59,10213
20130301|2013-01-07 05:30,7,126.59,126.63,126.56,126.62,10540
20130301|2013-01-07 06:00,7,126.62,126.62,126.57,126.6,10288
20130301|2013-01-07 06:30,7,126.6,126.67,126.58,126.66,9959
20130301|2013-01-07 07:00,7,126.66,126.68,126.6,126.61,12838
20130301|2013-01-07 07:30,7,126.61,126.65,126.61,126.63,9004
20130301|2013-01-07 08:00,7,126.62,126.63,126.56,126.57,16177
20130301|2013-01-07 08:30,7,126.57,126.6,126.56,126.58,13309
20130301|2013-01-07 09:00,7,126.57,126.57,126.51,126.53,21872
20130301|2013-01-07 09:30,7,126.53,126.55,126.51,126.54,12936
20130301|2013-01-07 10:00,7,126.55,126.58,126.53,126.56,13617
20130301|2013-01-07 10:30,7,126.56,126.6,126.56,126.58,7782
20130301|2013-01-07 11:00,7,126.59,126.59,126.57,126.57,3061
20130301|2013-01-07 11:30,7,126.58,126.58,126.57,126.57,1894
20130301|2013-01-07 12:00,7,126.58,126.59,126.57,126.57,726
20130301|2013-01-07 12:30,7,126.57,126.59,126.57,126.59,650
20130301|2013-01-07 13:00,7,126.58,126.59,126.58,126.59,654
20130301|2013-01-07 13:30,7,126.58,126.59,126.57,126.57,1065
20130301|2013-01-07 14:00,7,126.57,126.58,126.56,126.57,291
20130301|2013-01-07 14:30,7,126.57,126.58,126.56,126.56,568
20130301|2013-01-07 15:00,7,126.59,126.59,126.59,126.59,6
20130301|2013-01-08 01:00,8,126.62,126.66,126.61,126.64,9017
20130301|2013-01-08 01:30,8,126.64,126.65,126.59,126.61,9745
20130301|2013-01-08 02:00,8,126.61,126.62,126.56,126.58,17185
20130301|2013-01-08 02:30,8,126.58,126.59,126.54,126.55,15841
20130301|2013-01-08 03:00,8,126.55,126.59,126.54,126.57,18414
20130301|2013-01-08 03:30,8,126.58,126.61,126.58,126.59,11404
20130301|2013-01-08 04:00,8,126.59,126.63,126.57,126.57,20312
20130301|2013-01-08 04:30,8,126.57,126.6,126.55,126.58,18225
20130301|2013-01-08 05:00,8,126.59,126.63,126.58,126.6,11274
20130301|2013-01-08 05:30,8,126.6,126.62,126.58,126.62,11967
20130301|2013-01-08 06:00,8,126.62,126.63,126.6,126.63,10879
20130301|2013-01-08 06:30,8,126.62,126.66,126.61,126.66,14222
20130301|2013-01-08 07:00,8,126.66,126.71,126.66,126.71,22362
20130301|2013-01-08 07:30,8,126.71,126.74,126.69,126.71,19801
20130301|2013-01-08 08:00,8,126.72,126.77,126.69,126.72,27821
20130301|2013-01-08 08:30,8,126.72,126.75,126.7,126.74,18449
20130301|2013-01-08 09:00,8,126.74,126.77,126.74,126.74,16705
20130301|2013-01-08 09:30,8,126.75,126.77,126.71,126.73,23137
20130301|2013-01-08 10:00,8,126.73,126.74,126.7,126.71,19094
20130301|2013-01-08 10:30,8,126.72,126.73,126.7,126.71,7062
20130301|2013-01-08 11:00,8,126.71,126.72,126.7,126.71,2835
20130301|2013-01-08 11:30,8,126.71,126.74,126.7,126.72,3075
20130301|2013-01-08 12:00,8,126.72,126.73,126.7,126.71,848
20130301|2013-01-08 12:30,8,126.72,126.73,126.71,126.73,351
20130301|2013-01-08 13:00,8,126.72,126.73,126.71,126.72,361
20130301|2013-01-08 13:30,8,126.72,126.72,126.71,126.72,374
20130301|2013-01-08 14:00,8,126.71,126.72,126.71,126.71,336
20130301|2013-01-08 14:30,8,126.71,126.73,126.7,126.72,671
20130301|2013-01-08 15:00,8,126.71,126.71,126.7,126.7,23
20130301|2013-01-09 01:00,9,126.67,126.71,126.65,126.68,11641
20130301|2013-01-09 01:30,9,126.69,126.71,126.68,126.7,4074
20130301|2013-01-09 02:00,9,126.7,126.7,126.63,126.66,23338
20130301|2013-01-09 02:30,9,126.67,126.7,126.66,126.66,12035
20130301|2013-01-09 03:00,9,126.66,126.73,126.66,126.73,17827
20130301|2013-01-09 03:30,9,126.72,126.8,126.72,126.78,23876
20130301|2013-01-09 04:00,9,126.78,126.88,126.77,126.85,63186
20130301|2013-01-09 04:30,9,126.85,126.9,126.81,126.87,39783
20130301|2013-01-09 05:00,9,126.87,126.93,126.87,126.89,23925
20130301|2013-01-09 05:30,9,126.89,126.9,126.84,126.87,14664
20130301|2013-01-09 06:00,9,126.88,126.89,126.86,126.88,9959
20130301|2013-01-09 06:30,9,126.87,126.91,126.86,126.9,11550
20130301|2013-01-09 07:00,9,126.9,126.95,126.88,126.94,16474
20130301|2013-01-09 07:30,9,126.94,126.95,126.89,126.9,16145
20130301|2013-01-09 08:00,9,126.9,126.94,126.88,126.94,12752
20130301|2013-01-09 08:30,9,126.93,126.93,126.87,126.89,14540
20130301|2013-01-09 09:00,9,126.89,126.89,126.83,126.84,17835
20130301|2013-01-09 09:30,9,126.83,126.88,126.83,126.86,12764
20130301|2013-01-09 10:00,9,126.87,126.9,126.86,126.88,15139
20130301|2013-01-09 10:30,9,126.87,126.91,126.87,126.89,8077
20130301|2013-01-09 11:00,9,126.9,126.92,126.89,126.89,4987
20130301|2013-01-09 11:30,9,126.89,126.91,126.88,126.9,2359
20130301|2013-01-09 12:00,9,126.89,126.89,126.86,126.88,1913
20130301|2013-01-09 12:30,9,126.89,126.9,126.88,126.9,1046
20130301|2013-01-09 13:00,9,126.9,126.9,126.88,126.89,519
20130301|2013-01-09 13:30,9,126.9,126.91,126.9,126.91,524
20130301|2013-01-09 14:00,9,126.9,126.9,126.88,126.88,449
20130301|2013-01-09 14:30,9,126.88,126.88,126.86,126.87,662
20130301|2013-01-09 15:00,9,126.86,126.86,126.86,126.86,146
20130301|2013-01-10 01:00,10,126.85,126.89,126.84,126.87,8474
20130301|2013-01-10 01:30,10,126.87,126.87,126.8,126.83,11942
20130301|2013-01-10 02:00,10,126.84,126.91,126.82,126.89,16239
20130301|2013-01-10 02:30,10,126.9,126.93,126.85,126.86,18293
20130301|2013-01-10 03:00,10,126.87,126.88,126.83,126.85,21731
20130301|2013-01-10 03:30,10,126.85,126.89,126.79,126.8,27493
20130301|2013-01-10 04:00,10,126.8,126.86,126.79,126.84,31470
20130301|2013-01-10 04:30,10,126.84,126.86,126.82,126.83,14553
20130301|2013-01-10 05:00,10,126.84,126.84,126.82,126.84,10083
20130301|2013-01-10 05:30,10,126.84,126.86,126.82,126.85,12528
20130301|2013-01-10 06:00,10,126.85,126.85,126.82,126.84,12687
20130301|2013-01-10 06:30,10,126.84,126.85,126.72,126.74,25609
20130301|2013-01-10 07:00,10,126.74,126.74,126.67,126.69,29623
20130301|2013-01-10 07:30,10,126.69,126.79,126.47,126.53,87551
20130301|2013-01-10 08:00,10,126.53,126.55,126.4,126.48,73911
20130301|2013-01-10 08:30,10,126.48,126.51,126.42,126.43,32829
20130301|2013-01-10 09:00,10,126.42,126.43,126.35,126.39,39815
20130301|2013-01-10 09:30,10,126.39,126.47,126.39,126.44,24674
20130301|2013-01-10 10:00,10,126.44,126.45,126.38,126.41,24427
20130301|2013-01-10 10:30,10,126.4,126.44,126.4,126.41,8301
20130301|2013-01-10 11:00,10,126.41,126.41,126.37,126.38,4705
20130301|2013-01-10 11:30,10,126.37,126.4,126.36,126.38,3572
20130301|2013-01-10 12:00,10,126.38,126.42,126.37,126.38,2712
20130301|2013-01-10 12:30,10,126.38,126.38,126.33,126.34,2591
20130301|2013-01-10 13:00,10,126.35,126.36,126.34,126.36,1004
20130301|2013-01-10 13:30,10,126.36,126.38,126.36,126.36,894
20130301|2013-01-10 14:00,10,126.35,126.36,126.34,126.34,457
20130301|2013-01-10 14:30,10,126.34,126.39,126.34,126.38,683
20130301|2013-01-11 01:00,11,126.39,126.42,126.23,126.25,37342
20130301|2013-01-11 01:30,11,126.25,126.29,126.19,126.2,21412
20130301|2013-01-11 02:00,11,126.2,126.28,126.2,126.26,33506
20130301|2013-01-11 02:30,11,126.26,126.38,126.26,126.37,35493
20130301|2013-01-11 03:00,11,126.37,126.43,126.35,126.36,27299
20130301|2013-01-11 03:30,11,126.37,126.42,126.34,126.41,24008
20130301|2013-01-11 04:00,11,126.42,126.45,126.38,126.38,29192
20130301|2013-01-11 04:30,11,126.37,126.42,126.37,126.4,14655
20130301|2013-01-11 05:00,11,126.4,126.48,126.4,126.47,26702
20130301|2013-01-11 05:30,11,126.47,126.48,126.44,126.45,12662
20130301|2013-01-11 06:00,11,126.45,126.46,126.43,126.45,10085
20130301|2013-01-11 06:30,11,126.45,126.46,126.4,126.43,19229
20130301|2013-01-11 07:00,11,126.42,126.44,126.33,126.37,22688
20130301|2013-01-11 07:30,11,126.36,126.39,126.29,126.29,24096
20130301|2013-01-11 08:00,11,126.29,126.3,126.1,126.18,46011
20130301|2013-01-11 08:30,11,126.18,126.22,126.12,126.22,30973
20130301|2013-01-11 09:00,11,126.22,126.27,126.19,126.26,27474
20130301|2013-01-11 09:30,11,126.25,126.26,126.21,126.22,17879
20130301|2013-01-11 10:00,11,126.22,126.27,126.2,126.26,20215
20130301|2013-01-11 10:30,11,126.26,126.3,126.24,126.27,9771
20130301|2013-01-11 11:00,11,126.27,126.33,126.27,126.3,5991
20130301|2013-01-11 11:30,11,126.31,126.31,126.29,126.3,3107
20130301|2013-01-11 12:00,11,126.3,126.37,126.29,126.36,6193
20130301|2013-01-11 12:30,11,126.35,126.37,126.32,126.33,2832
20130301|2013-01-11 13:00,11,126.33,126.34,126.3,126.3,1042
20130301|2013-01-11 13:30,11,126.3,126.33,126.3,126.33,348
20130301|2013-01-11 14:00,11,126.32,126.34,126.32,126.33,458
20130301|2013-01-11 14:30,11,126.32,126.34,126.31,126.34,838
20130301|2013-01-11 15:00,11,126.33,126.33,126.33,126.33,4
20130301|2013-01-14 01:00,14,126.3,126.34,126.27,126.3,12214
20130301|2013-01-14 01:30,14,126.3,126.37,126.29,126.33,13933
20130301|2013-01-14 02:00,14,126.33,126.36,126.27,126.33,28087
20130301|2013-01-14 02:30,14,126.33,126.38,126.32,126.33,24781
20130301|2013-01-14 03:00,14,126.34,126.4,126.31,126.34,23158
20130301|2013-01-14 03:30,14,126.35,126.35,126.31,126.33,20114
20130301|2013-01-14 04:00,14,126.33,126.37,126.3,126.37,12676
20130301|2013-01-14 04:30,14,126.37,126.4,126.33,126.39,10986
20130301|2013-01-14 05:00,14,126.39,126.4,126.37,126.4,12091
20130301|2013-01-14 05:30,14,126.4,126.4,126.36,126.37,14097
20130301|2013-01-14 06:00,14,126.36,126.38,126.35,126.38,13802
20130301|2013-01-14 06:30,14,126.38,126.45,126.38,126.42,26901
20130301|2013-01-14 07:00,14,126.43,126.44,126.4,126.41,12159
20130301|2013-01-14 07:30,14,126.4,126.41,126.34,126.38,11100
20130301|2013-01-14 08:00,14,126.38,126.41,126.36,126.38,17228
20130301|2013-01-14 08:30,14,126.38,126.42,126.38,126.42,14345
20130301|2013-01-14 09:00,14,126.42,126.44,126.38,126.44,15172
20130301|2013-01-14 09:30,14,126.43,126.44,126.35,126.37,14843
20130301|2013-01-14 10:00,14,126.36,126.37,126.34,126.35,12920
20130301|2013-01-14 10:30,14,126.34,126.37,126.32,126.32,12513
20130301|2013-01-14 11:00,14,126.32,126.34,126.32,126.33,2173
20130301|2013-01-14 11:30,14,126.33,126.34,126.3,126.31,2360
20130301|2013-01-14 12:00,14,126.32,126.32,126.25,126.26,4790
20130301|2013-01-14 12:30,14,126.27,126.31,126.25,126.3,3557
20130301|2013-01-14 13:00,14,126.3,126.31,126.27,126.27,911
20130301|2013-01-14 13:30,14,126.26,126.27,126.24,126.25,1683
20130301|2013-01-14 14:00,14,126.25,126.25,126.23,126.24,1821
20130301|2013-01-14 14:30,14,126.23,126.24,126.21,126.22,1734
20130301|2013-01-15 01:00,15,126.34,126.4,126.34,126.38,12017
20130301|2013-01-15 01:30,15,126.38,126.46,126.35,126.39,17309
20130301|2013-01-15 02:00,15,126.4,126.46,126.37,126.42,24743
20130301|2013-01-15 02:30,15,126.43,126.47,126.38,126.42,24813
20130301|2013-01-15 03:00,15,126.43,126.49,126.43,126.45,20767
20130301|2013-01-15 03:30,15,126.46,126.47,126.36,126.38,18350
20130301|2013-01-15 04:00,15,126.38,126.41,126.35,126.4,23602
20130301|2013-01-15 04:30,15,126.4,126.43,126.38,126.39,17997
20130301|2013-01-15 05:00,15,126.38,126.42,126.36,126.41,15098
20130301|2013-01-15 05:30,15,126.41,126.44,126.38,126.42,12872
20130301|2013-01-15 06:00,15,126.42,126.5,126.41,126.49,38004
20130301|2013-01-15 06:30,15,126.49,126.52,126.47,126.48,24426
20130301|2013-01-15 07:00,15,126.48,126.51,126.47,126.5,18744
20130301|2013-01-15 07:30,15,126.49,126.57,126.46,126.54,43701
20130301|2013-01-15 08:00,15,126.54,126.6,126.52,126.57,27985
20130301|2013-01-15 08:30,15,126.57,126.58,126.53,126.54,23762
20130301|2013-01-15 09:00,15,126.54,126.54,126.5,126.54,27080
20130301|2013-01-15 09:30,15,126.53,126.56,126.49,126.51,17403
20130301|2013-01-15 10:00,15,126.51,126.54,126.5,126.53,18377
20130301|2013-01-15 10:30,15,126.52,126.53,126.47,126.48,8622
20130301|2013-01-15 11:00,15,126.48,126.49,126.45,126.45,4485
20130301|2013-01-15 11:30,15,126.45,126.47,126.42,126.45,5749
20130301|2013-01-15 12:00,15,126.45,126.47,126.43,126.45,4150
20130301|2013-01-15 12:30,15,126.44,126.47,126.43,126.46,1095
20130301|2013-01-15 13:00,15,126.45,126.46,126.43,126.46,1644
20130301|2013-01-15 13:30,15,126.47,126.47,126.43,126.43,238
20130301|2013-01-15 14:00,15,126.43,126.44,126.42,126.43,207
20130301|2013-01-15 14:30,15,126.42,126.43,126.41,126.41,874
20130301|2013-01-15 15:00,15,126.41,126.41,126.41,126.41,20
20130301|2013-01-16 01:00,16,126.43,126.53,126.43,126.52,10596
20130301|2013-01-16 01:30,16,126.52,126.56,126.5,126.54,12991
20130301|2013-01-16 02:00,16,126.54,126.58,126.51,126.56,17346
20130301|2013-01-16 02:30,16,126.57,126.59,126.54,126.56,20543
20130301|2013-01-16 03:00,16,126.56,126.59,126.54,126.54,14235
20130301|2013-01-16 03:30,16,126.55,126.58,126.52,126.52,12466
20130301|2013-01-16 04:00,16,126.52,126.61,126.52,126.58,27522
20130301|2013-01-16 04:30,16,126.58,126.61,126.53,126.55,28061
20130301|2013-01-16 05:00,16,126.55,126.57,126.51,126.55,14331
20130301|2013-01-16 05:30,16,126.55,126.6,126.55,126.58,17611
20130301|2013-01-16 06:00,16,126.58,126.62,126.57,126.6,22551
20130301|2013-01-16 06:30,16,126.6,126.64,126.58,126.64,29679
20130301|2013-01-16 07:00,16,126.64,126.66,126.58,126.6,19491
20130301|2013-01-16 07:30,16,126.61,126.66,126.6,126.65,23605
20130301|2013-01-16 08:00,16,126.65,126.66,126.6,126.61,19024
20130301|2013-01-16 08:30,16,126.6,126.65,126.58,126.58,17523
20130301|2013-01-16 09:00,16,126.59,126.6,126.56,126.58,14683
20130301|2013-01-16 09:30,16,126.57,126.59,126.56,126.58,16157
20130301|2013-01-16 10:00,16,126.57,126.58,126.48,126.5,27140
20130301|2013-01-16 10:30,16,126.5,126.55,126.5,126.53,7789
20130301|2013-01-16 11:00,16,126.53,126.56,126.53,126.55,4044
20130301|2013-01-16 11:30,16,126.56,126.57,126.53,126.54,3584
20130301|2013-01-16 12:00,16,126.54,126.55,126.53,126.55,1179
20130301|2013-01-16 12:30,16,126.54,126.54,126.52,126.52,395
20130301|2013-01-16 13:00,16,126.52,126.53,126.51,126.53,461
20130301|2013-01-16 13:30,16,126.53,126.54,126.52,126.53,378
20130301|2013-01-16 14:00,16,126.53,126.55,126.52,126.55,290
20130301|2013-01-16 14:30,16,126.54,126.56,126.54,126.54,304
20130301|2013-01-16 15:00,16,126.55,126.55,126.55,126.55,2
20130301|2013-01-17 01:00,17,126.58,126.63,126.56,126.57,9534
20130301|2013-01-17 01:30,17,126.58,126.6,126.52,126.55,16282
20130301|2013-01-17 02:00,17,126.56,126.56,126.44,126.46,30841
20130301|2013-01-17 02:30,17,126.46,126.49,126.31,126.36,47529
20130301|2013-01-17 03:00,17,126.36,126.36,126.2,126.27,59649
20130301|2013-01-17 03:30,17,126.27,126.32,126.23,126.28,35988
20130301|2013-01-17 04:00,17,126.27,126.3,126.14,126.24,54636
20130301|2013-01-17 04:30,17,126.23,126.23,126.12,126.14,34568
20130301|2013-01-17 05:00,17,126.14,126.22,126.12,126.21,29822
20130301|2013-01-17 05:30,17,126.22,126.23,126.16,126.21,27434
20130301|2013-01-17 06:00,17,126.21,126.3,126.21,126.26,34427
20130301|2013-01-17 06:30,17,126.26,126.27,126.23,126.25,20174
20130301|2013-01-17 07:00,17,126.26,126.28,126.2,126.21,26105
20130301|2013-01-17 07:30,17,126.2,126.2,126.1,126.18,57460
20130301|2013-01-17 08:00,17,126.19,126.25,126.14,126.17,66008
20130301|2013-01-17 08:30,17,126.17,126.17,126.05,126.07,31905
20130301|2013-01-17 09:00,17,126.07,126.14,126.03,126.08,43282
20130301|2013-01-17 09:30,17,126.08,126.15,126.07,126.1,38080
20130301|2013-01-17 10:00,17,126.1,126.13,126.07,126.11,23525
20130301|2013-01-17 10:30,17,126.11,126.13,126.09,126.09,14331
20130301|2013-01-17 11:00,17,126.1,126.1,126.02,126.03,12820
20130301|2013-01-17 11:30,17,126.03,126.03,125.91,125.96,22265
20130301|2013-01-17 12:00,17,125.97,126,125.87,125.89,11149
20130301|2013-01-17 12:30,17,125.89,125.92,125.87,125.89,2622
20130301|2013-01-17 13:00,17,125.88,125.9,125.86,125.89,800
20130301|2013-01-17 13:30,17,125.89,125.92,125.88,125.92,903
20130301|2013-01-17 14:00,17,125.92,125.94,125.9,125.93,2405
20130301|2013-01-17 14:30,17,125.94,125.95,125.92,125.93,1278
20130301|2013-01-17 15:00,17,125.93,125.93,125.93,125.93,24
20130301|2013-01-18 01:00,18,125.89,125.95,125.85,125.88,31388
20130301|2013-01-18 01:30,18,125.88,125.92,125.83,125.86,30700
20130301|2013-01-18 02:00,18,125.86,125.99,125.86,125.98,44682
20130301|2013-01-18 02:30,18,125.98,126.05,125.95,126.04,27283
20130301|2013-01-18 03:00,18,126.04,126.16,126.01,126.15,45486
20130301|2013-01-18 03:30,18,126.14,126.17,126.08,126.09,23547
20130301|2013-01-18 04:00,18,126.08,126.15,126.06,126.11,22372
20130301|2013-01-18 04:30,18,126.11,126.17,126.11,126.16,24450
20130301|2013-01-18 05:00,18,126.15,126.16,126.05,126.1,38341
20130301|2013-01-18 05:30,18,126.11,126.13,126.09,126.1,16628
20130301|2013-01-18 06:00,18,126.1,126.16,126.1,126.12,20352
20130301|2013-01-18 06:30,18,126.13,126.32,126.1,126.28,47873
20130301|2013-01-18 07:00,18,126.29,126.42,126.25,126.32,60302
20130301|2013-01-18 07:30,18,126.32,126.36,126.28,126.29,28175
20130301|2013-01-18 08:00,18,126.3,126.3,126.17,126.17,28738
20130301|2013-01-18 08:30,18,126.17,126.2,126.09,126.14,38389
20130301|2013-01-18 09:00,18,126.14,126.2,126.13,126.17,14863
20130301|2013-01-18 09:30,18,126.17,126.29,126.13,126.27,24070
20130301|2013-01-18 10:00,18,126.27,126.33,126.26,126.31,17165
20130301|2013-01-18 10:30,18,126.31,126.35,126.31,126.35,9012
20130301|2013-01-18 11:00,18,126.35,126.36,126.33,126.36,4023
20130301|2013-01-18 11:30,18,126.35,126.36,126.31,126.32,3006
20130301|2013-01-18 12:00,18,126.33,126.33,126.3,126.31,1033
20130301|2013-01-18 12:30,18,126.31,126.31,126.31,126.31,372
20130301|2013-01-18 13:00,18,126.31,126.31,126.29,126.29,191
20130301|2013-01-18 13:30,18,126.29,126.3,126.29,126.29,327
20130301|2013-01-18 14:00,18,126.29,126.3,126.29,126.3,51
20130301|2013-01-18 14:30,18,126.3,126.31,126.26,126.27,553
20130301|2013-01-18 15:00,18,126.27,126.27,126.27,126.27,12
20130301|2013-01-21 01:00,21,126.27,126.31,126.24,126.28,9867
20130301|2013-01-21 01:30,21,126.28,126.34,126.28,126.31,15224
20130301|2013-01-21 02:00,21,126.32,126.32,126.23,126.27,21091
20130301|2013-01-21 02:30,21,126.26,126.27,126.22,126.25,18644
20130301|2013-01-21 03:00,21,126.25,126.26,126.16,126.18,19501
20130301|2013-01-21 03:30,21,126.18,126.19,126.08,126.1,27394
20130301|2013-01-21 04:00,21,126.1,126.16,126.08,126.13,20018
20130301|2013-01-21 04:30,21,126.14,126.15,126.1,126.11,5771
20130301|2013-01-21 05:00,21,126.11,126.14,126.09,126.14,9981
20130301|2013-01-21 05:30,21,126.13,126.18,126.13,126.16,8328
20130301|2013-01-21 06:00,21,126.16,126.19,126.15,126.17,7922
20130301|2013-01-21 06:30,21,126.17,126.18,126.12,126.15,12258
20130301|2013-01-21 07:00,21,126.14,126.19,126.12,126.18,9993
20130301|2013-01-21 07:30,21,126.19,126.21,126.17,126.18,7631
20130301|2013-01-21 08:00,21,126.18,126.2,126.1,126.13,15096
20130301|2013-01-21 08:30,21,126.13,126.14,126.1,126.12,9145
20130301|2013-01-21 09:00,21,126.12,126.13,126.04,126.06,15073
20130301|2013-01-21 09:30,21,126.06,126.09,126.05,126.08,7822
20130301|2013-01-21 10:00,21,126.07,126.09,126.06,126.08,8649
20130301|2013-01-21 10:30,21,126.08,126.1,126.08,126.08,3954
20130301|2013-01-21 11:00,21,126.08,126.1,126.08,126.09,1469
20130301|2013-01-21 11:30,21,126.08,126.09,126.07,126.07,631
20130301|2013-01-21 12:00,21,126.07,126.1,126.07,126.09,1215
20130301|2013-01-21 12:30,21,126.08,126.09,126.08,126.08,8
20130301|2013-01-21 13:00,21,126.09,126.1,126.09,126.09,61
20130301|2013-01-21 13:30,21,126.09,126.1,126.09,126.1,16
20130301|2013-01-21 14:00,21,126.09,126.1,126.08,126.1,221
20130301|2013-01-21 14:30,21,126.09,126.11,126.09,126.1,373
20130301|2013-01-21 15:00,21,126.11,126.11,126.11,126.11,2
20130301|2013-01-22 01:00,22,126.1,126.11,126.04,126.05,10263
20130301|2013-01-22 01:30,22,126.05,126.1,126.04,126.07,8280
20130301|2013-01-22 02:00,22,126.08,126.08,125.99,126.05,26786
20130301|2013-01-22 02:30,22,126.05,126.16,126.03,126.13,25484
20130301|2013-01-22 03:00,22,126.13,126.18,126.09,126.11,34407
20130301|2013-01-22 03:30,22,126.11,126.12,126.05,126.08,18488
20130301|2013-01-22 04:00,22,126.08,126.08,125.93,125.98,57940
20130301|2013-01-22 04:30,22,125.97,126.01,125.96,125.99,21408
20130301|2013-01-22 05:00,22,125.99,126.03,125.96,126.01,19805
20130301|2013-01-22 05:30,22,126,126.07,126,126.06,22366
20130301|2013-01-22 06:00,22,126.06,126.09,126.02,126.04,17937
20130301|2013-01-22 06:30,22,126.05,126.1,126.04,126.09,9616
20130301|2013-01-22 07:00,22,126.09,126.18,126.09,126.12,38111
20130301|2013-01-22 07:30,22,126.13,126.15,126.1,126.12,25597
20130301|2013-01-22 08:00,22,126.11,126.15,126.09,126.14,21751
20130301|2013-01-22 08:30,22,126.13,126.17,126.12,126.15,21460
20130301|2013-01-22 09:00,22,126.16,126.29,126.16,126.26,44540
20130301|2013-01-22 09:30,22,126.26,126.28,126.21,126.24,22275
20130301|2013-01-22 10:00,22,126.24,126.29,126.22,126.25,15323
20130301|2013-01-22 10:30,22,126.25,126.3,126.23,126.26,6978
20130301|2013-01-22 11:00,22,126.26,126.27,126.24,126.27,3255
20130301|2013-01-22 11:30,22,126.27,126.28,126.21,126.22,6181
20130301|2013-01-22 12:00,22,126.23,126.27,126.23,126.26,892
20130301|2013-01-22 12:30,22,126.26,126.27,126.25,126.27,293
20130301|2013-01-22 13:00,22,126.26,126.26,126.25,126.26,265
20130301|2013-01-22 13:30,22,126.26,126.27,126.25,126.25,641
20130301|2013-01-22 14:00,22,126.26,126.26,126.26,126.26,144
20130301|2013-01-22 14:30,22,126.27,126.28,126.25,126.27,1304
20130301|2013-01-22 15:00,22,126.28,126.28,126.25,126.25,33
20130301|2013-01-23 01:00,23,126.28,126.37,126.27,126.35,13661
20130301|2013-01-23 01:30,23,126.35,126.4,126.32,126.39,16793
20130301|2013-01-23 02:00,23,126.39,126.49,126.37,126.43,46848
20130301|2013-01-23 02:30,23,126.43,126.47,126.4,126.41,26218
20130301|2013-01-23 03:00,23,126.42,126.43,126.32,126.36,29169
20130301|2013-01-23 03:30,23,126.36,126.38,126.28,126.32,29583
20130301|2013-01-23 04:00,23,126.31,126.35,126.28,126.33,18169
20130301|2013-01-23 04:30,23,126.33,126.38,126.31,126.35,19952
20130301|2013-01-23 05:00,23,126.35,126.37,126.31,126.33,13777
20130301|2013-01-23 05:30,23,126.33,126.37,126.31,126.34,22087
20130301|2013-01-23 06:00,23,126.35,126.35,126.27,126.29,20835
20130301|2013-01-23 06:30,23,126.28,126.32,126.26,126.32,15216
20130301|2013-01-23 07:00,23,126.31,126.39,126.31,126.37,23987
20130301|2013-01-23 07:30,23,126.36,126.41,126.36,126.37,21408
20130301|2013-01-23 08:00,23,126.37,126.41,126.36,126.38,15603
20130301|2013-01-23 08:30,23,126.38,126.39,126.33,126.39,29756
20130301|2013-01-23 09:00,23,126.39,126.45,126.38,126.43,41434
20130301|2013-01-23 09:30,23,126.44,126.55,126.44,126.53,51044
20130301|2013-01-23 10:00,23,126.52,126.56,126.5,126.51,29982
20130301|2013-01-23 10:30,23,126.52,126.56,126.5,126.51,17489
20130301|2013-01-23 11:00,23,126.51,126.52,126.48,126.51,4933
20130301|2013-01-23 11:30,23,126.51,126.51,126.47,126.49,5607
20130301|2013-01-23 12:00,23,126.48,126.49,126.46,126.47,1480
20130301|2013-01-23 12:30,23,126.46,126.48,126.46,126.47,189
20130301|2013-01-23 13:00,23,126.47,126.48,126.47,126.47,180
20130301|2013-01-23 13:30,23,126.47,126.47,126.44,126.44,814
20130301|2013-01-23 14:00,23,126.44,126.46,126.44,126.46,89
20130301|2013-01-23 14:30,23,126.45,126.47,126.45,126.46,757
20130301|2013-01-23 15:00,23,126.47,126.47,126.47,126.47,1
20130301|2013-01-24 01:00,24,126.49,126.5,126.42,126.44,11974
20130301|2013-01-24 01:30,24,126.45,126.56,126.43,126.56,20215
20130301|2013-01-24 02:00,24,126.56,126.72,126.56,126.61,90313
20130301|2013-01-24 02:30,24,126.6,126.65,126.58,126.63,43991
20130301|2013-01-24 03:00,24,126.64,126.64,126.57,126.57,19574
20130301|2013-01-24 03:30,24,126.58,126.71,126.58,126.7,22522
20130301|2013-01-24 04:00,24,126.69,126.72,126.62,126.64,25915
20130301|2013-01-24 04:30,24,126.63,126.7,126.62,126.67,19291
20130301|2013-01-24 05:00,24,126.68,126.7,126.64,126.66,22929
20130301|2013-01-24 05:30,24,126.66,126.71,126.65,126.7,16145
20130301|2013-01-24 06:00,24,126.69,126.7,126.62,126.65,28666
20130301|2013-01-24 06:30,24,126.65,126.69,126.63,126.66,17669
20130301|2013-01-24 07:00,24,126.65,126.66,126.59,126.6,22309
20130301|2013-01-24 07:30,24,126.6,126.6,126.43,126.43,57861
20130301|2013-01-24 08:00,24,126.43,126.5,126.42,126.5,43076
20130301|2013-01-24 08:30,24,126.5,126.52,126.44,126.46,38152
20130301|2013-01-24 09:00,24,126.46,126.46,126.35,126.38,44646
20130301|2013-01-24 09:30,24,126.37,126.41,126.3,126.36,37231
20130301|2013-01-24 10:00,24,126.35,126.36,126.3,126.36,29418
20130301|2013-01-24 10:30,24,126.36,126.37,126.32,126.35,7376
20130301|2013-01-24 11:00,24,126.34,126.38,126.34,126.38,5572
20130301|2013-01-24 11:30,24,126.38,126.41,126.37,126.39,5275
20130301|2013-01-24 12:00,24,126.39,126.41,126.38,126.4,1236
20130301|2013-01-24 12:30,24,126.4,126.43,126.4,126.42,902
20130301|2013-01-24 13:00,24,126.42,126.42,126.41,126.42,657
20130301|2013-01-24 13:30,24,126.41,126.42,126.4,126.42,543
20130301|2013-01-24 14:00,24,126.41,126.42,126.39,126.39,241
20130301|2013-01-24 14:30,24,126.4,126.41,126.37,126.4,980
20130301|2013-01-24 15:00,24,126.38,126.38,126.38,126.38,3
20130301|2013-01-25 01:00,25,126.38,126.38,126.32,126.36,9367
20130301|2013-01-25 01:30,25,126.36,126.43,126.34,126.42,13498
20130301|2013-01-25 02:00,25,126.41,126.47,126.37,126.41,24369
20130301|2013-01-25 02:30,25,126.4,126.44,126.26,126.29,32261
20130301|2013-01-25 03:00,25,126.28,126.35,126.13,126.22,56322
20130301|2013-01-25 03:30,25,126.23,126.27,126.2,126.25,28068
20130301|2013-01-25 04:00,25,126.24,126.26,126.15,126.18,24507
20130301|2013-01-25 04:30,25,126.17,126.22,126.16,126.2,20712
20130301|2013-01-25 05:00,25,126.2,126.21,125.82,125.94,113907
20130301|2013-01-25 05:30,25,125.94,126.01,125.92,125.99,42566
20130301|2013-01-25 06:00,25,125.98,125.98,125.87,125.91,42130
20130301|2013-01-25 06:30,25,125.91,125.92,125.71,125.75,73826
20130301|2013-01-25 07:00,25,125.75,125.8,125.65,125.8,64006
20130301|2013-01-25 07:30,25,125.8,125.89,125.74,125.79,47525
20130301|2013-01-25 08:00,25,125.79,125.83,125.73,125.75,34921
20130301|2013-01-25 08:30,25,125.75,125.76,125.67,125.69,43150
20130301|2013-01-25 09:00,25,125.7,125.77,125.66,125.77,35270
20130301|2013-01-25 09:30,25,125.76,125.78,125.73,125.73,25197
20130301|2013-01-25 10:00,25,125.73,125.78,125.69,125.75,23074
20130301|2013-01-25 10:30,25,125.75,125.78,125.74,125.77,9375
20130301|2013-01-25 11:00,25,125.77,125.78,125.69,125.73,8227
20130301|2013-01-25 11:30,25,125.73,125.73,125.69,125.72,3271
20130301|2013-01-25 12:00,25,125.72,125.74,125.69,125.7,3004
20130301|2013-01-25 12:30,25,125.7,125.7,125.67,125.69,1507
20130301|2013-01-25 13:00,25,125.69,125.7,125.67,125.68,1192
20130301|2013-01-25 13:30,25,125.68,125.68,125.64,125.66,4103
20130301|2013-01-25 14:00,25,125.67,125.69,125.62,125.64,1351
20130301|2013-01-25 14:30,25,125.64,125.7,125.62,125.69,1177
20130301|2013-01-25 15:00,25,125.69,125.69,125.69,125.69,4
20130301|2013-01-28 01:00,28,125.66,125.73,125.56,125.6,37264
20130301|2013-01-28 01:30,28,125.6,125.77,125.6,125.76,20616
20130301|2013-01-28 02:00,28,125.76,125.78,125.68,125.77,20263
20130301|2013-01-28 02:30,28,125.76,125.77,125.68,125.71,21059
20130301|2013-01-28 03:00,28,125.72,125.77,125.67,125.69,20539
20130301|2013-01-28 03:30,28,125.69,125.72,125.67,125.67,17015
20130301|2013-01-28 04:00,28,125.66,125.67,125.6,125.65,27546
20130301|2013-01-28 04:30,28,125.65,125.7,125.65,125.69,22658
20130301|2013-01-28 05:00,28,125.69,125.76,125.69,125.7,28753
20130301|2013-01-28 05:30,28,125.7,125.71,125.66,125.66,9114
20130301|2013-01-28 06:00,28,125.66,125.68,125.58,125.6,23971
20130301|2013-01-28 06:30,28,125.59,125.63,125.54,125.55,18145
20130301|2013-01-28 07:00,28,125.55,125.57,125.49,125.52,45619
20130301|2013-01-28 07:30,28,125.53,125.54,125.26,125.31,93661
20130301|2013-01-28 08:00,28,125.3,125.31,125.16,125.22,57617
20130301|2013-01-28 08:30,28,125.22,125.31,125.21,125.3,38909
20130301|2013-01-28 09:00,28,125.31,125.37,125.29,125.3,41069
20130301|2013-01-28 09:30,28,125.3,125.32,125.26,125.32,21050
20130301|2013-01-28 10:00,28,125.31,125.39,125.3,125.35,23659
20130301|2013-01-28 10:30,28,125.34,125.36,125.32,125.35,12345
20130301|2013-01-28 11:00,28,125.35,125.41,125.33,125.41,8233
20130301|2013-01-28 11:30,28,125.42,125.44,125.41,125.41,5795
20130301|2013-01-28 12:00,28,125.42,125.45,125.41,125.44,1743
20130301|2013-01-28 12:30,28,125.43,125.43,125.39,125.42,1431
20130301|2013-01-28 13:00,28,125.42,125.42,125.4,125.4,318
20130301|2013-01-28 13:30,28,125.4,125.42,125.38,125.41,564
20130301|2013-01-28 14:00,28,125.41,125.42,125.4,125.42,494
20130301|2013-01-28 14:30,28,125.42,125.44,125.41,125.42,832
20130301|2013-01-29 01:00,29,125.38,125.51,125.38,125.49,21069
20130301|2013-01-29 01:30,29,125.5,125.54,125.45,125.53,19317
20130301|2013-01-29 02:00,29,125.53,125.55,125.47,125.49,34302
20130301|2013-01-29 02:30,29,125.49,125.49,125.41,125.44,26702
20130301|2013-01-29 03:00,29,125.43,125.56,125.43,125.54,24861
20130301|2013-01-29 03:30,29,125.54,125.57,125.5,125.52,29165
20130301|2013-01-29 04:00,29,125.52,125.57,125.45,125.55,40350
20130301|2013-01-29 04:30,29,125.55,125.62,125.53,125.6,36388
20130301|2013-01-29 05:00,29,125.61,125.67,125.58,125.62,33764
20130301|2013-01-29 05:30,29,125.62,125.71,125.62,125.65,30847
20130301|2013-01-29 06:00,29,125.65,125.66,125.6,125.62,27757
20130301|2013-01-29 06:30,29,125.62,125.67,125.59,125.65,23626
20130301|2013-01-29 07:00,29,125.64,125.64,125.5,125.53,36564
20130301|2013-01-29 07:30,29,125.53,125.55,125.44,125.54,27589
20130301|2013-01-29 08:00,29,125.53,125.55,125.46,125.51,21763
20130301|2013-01-29 08:30,29,125.5,125.51,125.44,125.51,33453
20130301|2013-01-29 09:00,29,125.52,125.64,125.51,125.55,62274
20130301|2013-01-29 09:30,29,125.55,125.57,125.49,125.52,36865
20130301|2013-01-29 10:00,29,125.51,125.52,125.45,125.48,27747
20130301|2013-01-29 10:30,29,125.49,125.53,125.48,125.49,8165
20130301|2013-01-29 11:00,29,125.49,125.52,125.48,125.5,4861
20130301|2013-01-29 11:30,29,125.5,125.52,125.5,125.51,5505
20130301|2013-01-29 12:00,29,125.52,125.53,125.48,125.49,2784
20130301|2013-01-29 12:30,29,125.49,125.49,125.48,125.48,1190
20130301|2013-01-29 13:00,29,125.49,125.49,125.47,125.49,1358
20130301|2013-01-29 13:30,29,125.49,125.5,125.49,125.5,228
20130301|2013-01-29 14:00,29,125.49,125.49,125.48,125.48,239
20130301|2013-01-29 14:30,29,125.48,125.49,125.47,125.47,607
20130301|2013-01-29 15:00,29,125.48,125.48,125.48,125.48,2
20130301|2013-01-30 01:00,30,125.47,125.49,125.38,125.39,14989
20130301|2013-01-30 01:30,30,125.39,125.4,125.31,125.34,18401
20130301|2013-01-30 02:00,30,125.34,125.44,125.33,125.38,24827
20130301|2013-01-30 02:30,30,125.38,125.41,125.32,125.39,32824
20130301|2013-01-30 03:00,30,125.39,125.44,125.37,125.43,20543
20130301|2013-01-30 03:30,30,125.42,125.43,125.35,125.38,23893
20130301|2013-01-30 04:00,30,125.38,125.39,125.27,125.27,30797
20130301|2013-01-30 04:30,30,125.27,125.36,125.26,125.32,37915
20130301|2013-01-30 05:00,30,125.31,125.37,125.28,125.31,24139
20130301|2013-01-30 05:30,30,125.31,125.33,125.28,125.32,18420
20130301|2013-01-30 06:00,30,125.32,125.36,125.3,125.35,24994
20130301|2013-01-30 06:30,30,125.35,125.4,125.33,125.4,23026
20130301|2013-01-30 07:00,30,125.4,125.53,125.33,125.49,55379
20130301|2013-01-30 07:30,30,125.49,125.63,125.41,125.47,61039
20130301|2013-01-30 08:00,30,125.47,125.48,125.33,125.33,41296
20130301|2013-01-30 08:30,30,125.33,125.38,125.3,125.32,27984
20130301|2013-01-30 09:00,30,125.31,125.36,125.28,125.35,25021
20130301|2013-01-30 09:30,30,125.35,125.47,125.34,125.37,36713
20130301|2013-01-30 10:00,30,125.38,125.38,125.31,125.35,23516
20130301|2013-01-30 10:30,30,125.35,125.41,125.34,125.4,14987
20130301|2013-01-30 11:00,30,125.4,125.46,125.4,125.45,10643
20130301|2013-01-30 11:30,30,125.45,125.46,125.44,125.45,4860
20130301|2013-01-30 12:00,30,125.46,125.46,125.43,125.43,2763
20130301|2013-01-30 12:30,30,125.43,125.45,125.42,125.45,1177
20130301|2013-01-30 13:00,30,125.44,125.5,125.41,125.47,2590
20130301|2013-01-30 13:30,30,125.47,125.48,125.4,125.48,1516
20130301|2013-01-30 14:00,30,125.48,125.52,125.48,125.52,660
20130301|2013-01-30 14:30,30,125.52,125.53,125.49,125.53,903
20130301|2013-01-30 15:00,30,125.53,125.53,125.53,125.53,8
20130301|2013-01-31 01:00,31,125.56,125.66,125.55,125.56,23945
20130301|2013-01-31 01:30,31,125.56,125.62,125.52,125.6,23048
20130301|2013-01-31 02:00,31,125.59,125.67,125.58,125.62,34888
20130301|2013-01-31 02:30,31,125.62,125.69,125.59,125.59,26302
20130301|2013-01-31 03:00,31,125.6,125.67,125.59,125.63,22492
20130301|2013-01-31 03:30,31,125.63,125.65,125.58,125.6,20154
20130301|2013-01-31 04:00,31,125.59,125.67,125.55,125.67,18634
20130301|2013-01-31 04:30,31,125.67,125.7,125.62,125.69,18735
20130301|2013-01-31 05:00,31,125.68,125.73,125.67,125.7,20395
20130301|2013-01-31 05:30,31,125.7,125.73,125.66,125.67,15262
20130301|2013-01-31 06:00,31,125.68,125.68,125.66,125.67,14751
20130301|2013-01-31 06:30,31,125.67,125.67,125.64,125.65,12845
20130301|2013-01-31 07:00,31,125.66,125.7,125.64,125.7,12531
20130301|2013-01-31 07:30,31,125.7,125.72,125.6,125.6,23270
20130301|2013-01-31 08:00,31,125.6,125.62,125.53,125.58,41516
20130301|2013-01-31 08:30,31,125.57,125.58,125.44,125.5,43390
20130301|2013-01-31 09:00,31,125.5,125.58,125.49,125.56,42416
20130301|2013-01-31 09:30,31,125.57,125.62,125.56,125.59,28498
20130301|2013-01-31 10:00,31,125.59,125.69,125.57,125.67,54385
20130301|2013-01-31 10:30,31,125.67,125.68,125.63,125.64,21180
20130301|2013-01-31 11:00,31,125.64,125.65,125.63,125.64,4482
20130301|2013-01-31 11:30,31,125.64,125.65,125.62,125.62,3266
20130301|2013-01-31 12:00,31,125.62,125.62,125.59,125.62,3028
20130301|2013-01-31 12:30,31,125.61,125.62,125.59,125.62,1038
20130301|2013-01-31 13:00,31,125.62,125.64,125.62,125.63,309
20130301|2013-01-31 13:30,31,125.62,125.65,125.62,125.65,601
20130301|2013-01-31 14:00,31,125.64,125.66,125.63,125.66,2270
20130301|2013-01-31 14:30,31,125.66,125.67,125.63,125.64,918
20130301|2013-01-31 15:00,31,125.64,125.64,125.64,125.64,10
20130301|2013-02-01 01:00,1,125.58,125.58,125.52,125.55,13855
20130301|2013-02-01 01:30,1,125.55,125.63,125.53,125.6,6330
20130301|2013-02-01 02:00,1,125.6,125.66,125.59,125.66,17518
20130301|2013-02-01 02:30,1,125.65,125.7,125.6,125.61,31698
20130301|2013-02-01 03:00,1,125.61,125.66,125.59,125.64,18352
20130301|2013-02-01 03:30,1,125.65,125.7,125.63,125.69,20389
20130301|2013-02-01 04:00,1,125.69,125.7,125.61,125.62,22494
20130301|2013-02-01 04:30,1,125.62,125.63,125.58,125.59,15167
20130301|2013-02-01 05:00,1,125.59,125.9,125.57,125.82,89626
20130301|2013-02-01 05:30,1,125.82,125.82,125.75,125.82,28023
20130301|2013-02-01 06:00,1,125.82,125.84,125.77,125.78,22523
20130301|2013-02-01 06:30,1,125.77,125.83,125.76,125.79,16799
20130301|2013-02-01 07:00,1,125.79,125.79,125.71,125.71,26088
20130301|2013-02-01 07:30,1,125.75,125.96,125.72,125.92,77653
20130301|2013-02-01 08:00,1,125.91,126.06,125.9,126.03,53301
20130301|2013-02-01 08:30,1,126.02,126.08,126,126.02,37228
20130301|2013-02-01 09:00,1,126.01,126.03,125.87,125.92,52619
20130301|2013-02-01 09:30,1,125.92,125.94,125.84,125.84,23510
20130301|2013-02-01 10:00,1,125.85,125.89,125.8,125.89,20330
20130301|2013-02-01 10:30,1,125.89,125.89,125.83,125.84,9049
20130301|2013-02-01 11:00,1,125.84,125.84,125.8,125.82,3947
20130301|2013-02-01 11:30,1,125.82,125.86,125.8,125.84,4737
20130301|2013-02-01 12:00,1,125.83,125.85,125.8,125.81,1306
20130301|2013-02-01 12:30,1,125.8,125.8,125.78,125.79,2620
20130301|2013-02-01 13:00,1,125.79,125.8,125.76,125.77,1483
20130301|2013-02-01 13:30,1,125.77,125.79,125.77,125.78,2388
20130301|2013-02-01 14:00,1,125.78,125.78,125.74,125.76,1100
20130301|2013-02-01 14:30,1,125.76,125.76,125.68,125.68,2181
20130301|2013-02-01 15:00,1,125.69,125.69,125.69,125.69,38
20130301|2013-02-04 01:00,4,125.61,125.7,125.6,125.68,17510
20130301|2013-02-04 01:30,4,125.68,125.78,125.65,125.77,12509
20130301|2013-02-04 02:00,4,125.77,125.9,125.77,125.85,35965
20130301|2013-02-04 02:30,4,125.85,125.87,125.81,125.83,22233
20130301|2013-02-04 03:00,4,125.83,125.83,125.75,125.8,30897
20130301|2013-02-04 03:30,4,125.8,125.83,125.77,125.8,26063
20130301|2013-02-04 04:00,4,125.81,125.87,125.79,125.82,29128
20130301|2013-02-04 04:30,4,125.82,125.93,125.82,125.91,37992
20130301|2013-02-04 05:00,4,125.91,125.93,125.87,125.9,22423
20130301|2013-02-04 05:30,4,125.9,125.91,125.82,125.85,16590
20130301|2013-02-04 06:00,4,125.85,125.89,125.81,125.88,23608
20130301|2013-02-04 06:30,4,125.87,125.9,125.8,125.83,24830
20130301|2013-02-04 07:00,4,125.84,126.04,125.84,125.99,58894
20130301|2013-02-04 07:30,4,125.99,126.13,125.98,126.04,61870
20130301|2013-02-04 08:00,4,126.04,126.09,126.01,126.07,28760
20130301|2013-02-04 08:30,4,126.08,126.1,126.04,126.05,26077
20130301|2013-02-04 09:00,4,126.05,126.19,126.05,126.11,45480
20130301|2013-02-04 09:30,4,126.11,126.15,126.09,126.15,23239
20130301|2013-02-04 10:00,4,126.15,126.2,126.14,126.18,28058
20130301|2013-02-04 10:30,4,126.18,126.21,126.16,126.18,16114
20130301|2013-02-04 11:00,4,126.18,126.19,126.16,126.17,9393
20130301|2013-02-04 11:30,4,126.17,126.17,126.15,126.15,2476
20130301|2013-02-04 12:00,4,126.16,126.18,126.16,126.18,1935
20130301|2013-02-04 12:30,4,126.18,126.25,126.17,126.18,2289
20130301|2013-02-04 13:00,4,126.18,126.2,126.18,126.18,659
20130301|2013-02-04 13:30,4,126.18,126.19,126.16,126.17,786
20130301|2013-02-04 14:00,4,126.17,126.17,126.15,126.16,631
20130301|2013-02-04 14:30,4,126.16,126.18,126.15,126.18,878
20130301|2013-02-04 15:00,4,126.18,126.18,126.18,126.18,36
20130301|2013-02-05 01:00,5,126.15,126.19,126.14,126.16,15044
20130301|2013-02-05 01:30,5,126.15,126.28,126.15,126.25,19221
20130301|2013-02-05 02:00,5,126.24,126.25,126.12,126.14,50667
20130301|2013-02-05 02:30,5,126.14,126.19,126.07,126.07,46341
20130301|2013-02-05 03:00,5,126.07,126.09,125.99,126.02,56544
20130301|2013-02-05 03:30,5,126.02,126.08,126.01,126.07,22231
20130301|2013-02-05 04:00,5,126.06,126.1,126.02,126.04,22274
20130301|2013-02-05 04:30,5,126.05,126.05,125.97,125.99,27937
20130301|2013-02-05 05:00,5,125.98,126.02,125.93,125.93,24079
20130301|2013-02-05 05:30,5,125.93,125.98,125.91,125.97,15251
20130301|2013-02-05 06:00,5,125.97,125.99,125.93,125.96,21998
20130301|2013-02-05 06:30,5,125.96,125.96,125.86,125.93,31330
20130301|2013-02-05 07:00,5,125.93,125.97,125.91,125.93,26502
20130301|2013-02-05 07:30,5,125.93,126,125.92,125.95,29650
20130301|2013-02-05 08:00,5,125.95,125.96,125.91,125.93,19056
20130301|2013-02-05 08:30,5,125.94,125.97,125.87,125.88,19667
20130301|2013-02-05 09:00,5,125.88,125.96,125.85,125.92,26970
20130301|2013-02-05 09:30,5,125.92,125.97,125.91,125.96,24682
20130301|2013-02-05 10:00,5,125.96,126,125.94,125.95,18232
20130301|2013-02-05 10:30,5,125.96,126,125.94,125.99,9487
20130301|2013-02-05 11:00,5,125.99,126.01,125.98,126,4464
20130301|2013-02-05 11:30,5,126,126,125.97,125.98,2755
20130301|2013-02-05 12:00,5,125.99,125.99,125.95,125.97,1091
20130301|2013-02-05 12:30,5,125.97,125.97,125.95,125.95,752
20130301|2013-02-05 13:00,5,125.96,125.97,125.96,125.97,727
20130301|2013-02-05 13:30,5,125.97,125.97,125.94,125.95,590
20130301|2013-02-05 14:00,5,125.94,125.96,125.94,125.94,590
20130301|2013-02-05 14:30,5,125.94,125.96,125.94,125.96,714
20130301|2013-02-05 15:00,5,125.96,125.96,125.96,125.96,20
20130301|2013-02-06 01:00,6,125.98,126.04,125.93,126.02,13266
20130301|2013-02-06 01:30,6,126.02,126.08,126.01,126.03,14463
20130301|2013-02-06 02:00,6,126.03,126.11,126.03,126.05,27716
20130301|2013-02-06 02:30,6,126.05,126.07,125.96,125.98,29126
20130301|2013-02-06 03:00,6,125.98,126.03,125.96,126.03,22899
20130301|2013-02-06 03:30,6,126.03,126.08,126.03,126.04,32506
20130301|2013-02-06 04:00,6,126.05,126.1,126.03,126.06,44794
20130301|2013-02-06 04:30,6,126.05,126.11,126.04,126.05,45195
20130301|2013-02-06 05:00,6,126.05,126.1,126.04,126.05,20771
20130301|2013-02-06 05:30,6,126.05,126.12,126.05,126.07,18397
20130301|2013-02-06 06:00,6,126.08,126.1,126,126.08,28281
20130301|2013-02-06 06:30,6,126.08,126.12,126.05,126.11,32690
20130301|2013-02-06 07:00,6,126.11,126.18,126.1,126.15,39512
20130301|2013-02-06 07:30,6,126.15,126.2,126.11,126.14,58310
20130301|2013-02-06 08:00,6,126.14,126.15,126.08,126.14,37789
20130301|2013-02-06 08:30,6,126.14,126.16,126.06,126.08,35599
20130301|2013-02-06 09:00,6,126.08,126.1,126.05,126.08,27167
20130301|2013-02-06 09:30,6,126.08,126.13,126.05,126.12,31765
20130301|2013-02-06 10:00,6,126.12,126.14,126.07,126.09,36678
20130301|2013-02-06 10:30,6,126.08,126.1,126.08,126.09,23039
20130301|2013-02-06 11:00,6,126.09,126.09,126.05,126.09,8495
20130301|2013-02-06 11:30,6,126.08,126.1,126.07,126.1,10809
20130301|2013-02-06 12:00,6,126.1,126.13,126.1,126.12,1492
20130301|2013-02-06 12:30,6,126.12,126.13,126.11,126.12,559
20130301|2013-02-06 13:00,6,126.11,126.13,126.11,126.12,321
20130301|2013-02-06 13:30,6,126.12,126.12,126.11,126.11,550
20130301|2013-02-06 14:00,6,126.11,126.12,126.1,126.1,260
20130301|2013-02-06 14:30,6,126.11,126.11,126.07,126.08,701
20130301|2013-02-06 15:00,6,126.08,126.08,126.08,126.08,12
20130301|2013-02-07 01:00,7,126.08,126.09,126.03,126.09,6895
20130301|2013-02-07 01:30,7,126.08,126.1,126.07,126.09,10004
20130301|2013-02-07 02:00,7,126.09,126.15,126.05,126.05,26832
20130301|2013-02-07 02:30,7,126.05,126.08,126.02,126.07,22400
20130301|2013-02-07 03:00,7,126.07,126.1,126.05,126.07,14274
20130301|2013-02-07 03:30,7,126.07,126.09,125.99,126.04,32757
20130301|2013-02-07 04:00,7,126.04,126.05,125.95,126.03,35268
20130301|2013-02-07 04:30,7,126.02,126.04,125.98,126.01,18641
20130301|2013-02-07 05:00,7,126.01,126.02,125.95,125.98,17512
20130301|2013-02-07 05:30,7,125.98,126,125.96,125.97,14593
20130301|2013-02-07 06:00,7,125.97,126,125.89,125.89,26906
20130301|2013-02-07 06:30,7,125.89,125.96,125.89,125.95,19565
20130301|2013-02-07 07:00,7,125.95,126.02,125.93,126,20439
20130301|2013-02-07 07:30,7,126,126.44,125.99,126.38,125010
20130301|2013-02-07 08:00,7,126.39,126.44,126.25,126.28,81672
20130301|2013-02-07 08:30,7,126.28,126.42,126.28,126.35,61248
20130301|2013-02-07 09:00,7,126.35,126.43,126.3,126.43,43242
20130301|2013-02-07 09:30,7,126.43,126.49,126.4,126.44,49687
20130301|2013-02-07 10:00,7,126.43,126.45,126.39,126.42,33906
20130301|2013-02-07 10:30,7,126.42,126.43,126.39,126.41,20021
20130301|2013-02-07 11:00,7,126.41,126.42,126.39,126.39,5999
20130301|2013-02-07 11:30,7,126.39,126.44,126.37,126.42,4658
20130301|2013-02-07 12:00,7,126.42,126.42,126.4,126.42,1936
20130301|2013-02-07 12:30,7,126.41,126.42,126.39,126.41,663
20130301|2013-02-07 13:00,7,126.41,126.44,126.4,126.43,1420
20130301|2013-02-07 13:30,7,126.42,126.43,126.39,126.39,679
20130301|2013-02-07 14:00,7,126.4,126.4,126.38,126.4,799
20130301|2013-02-07 14:30,7,126.4,126.41,126.35,126.36,1771
20130301|2013-02-07 15:00,7,126.35,126.35,126.35,126.35,106
20130301|2013-02-08 01:00,8,126.38,126.49,126.37,126.44,13629
20130301|2013-02-08 01:30,8,126.44,126.53,126.44,126.47,23074
20130301|2013-02-08 02:00,8,126.47,126.56,126.45,126.53,26951
20130301|2013-02-08 02:30,8,126.53,126.53,126.45,126.5,29115
20130301|2013-02-08 03:00,8,126.5,126.53,126.45,126.47,16099
20130301|2013-02-08 03:30,8,126.46,126.51,126.45,126.47,18591
20130301|2013-02-08 04:00,8,126.47,126.5,126.42,126.44,21599
20130301|2013-02-08 04:30,8,126.44,126.45,126.37,126.4,23695
20130301|2013-02-08 05:00,8,126.41,126.45,126.38,126.42,16166
20130301|2013-02-08 05:30,8,126.42,126.42,126.38,126.39,22549
20130301|2013-02-08 06:00,8,126.38,126.41,126.34,126.41,21066
20130301|2013-02-08 06:30,8,126.4,126.46,126.4,126.41,13831
20130301|2013-02-08 07:00,8,126.42,126.49,126.42,126.48,13124
20130301|2013-02-08 07:30,8,126.48,126.51,126.42,126.43,23028
20130301|2013-02-08 08:00,8,126.43,126.44,126.37,126.38,16321
20130301|2013-02-08 08:30,8,126.37,126.39,126.3,126.34,35575
20130301|2013-02-08 09:00,8,126.34,126.37,126.28,126.34,26508
20130301|2013-02-08 09:30,8,126.34,126.36,126.31,126.35,17079
20130301|2013-02-08 10:00,8,126.34,126.4,126.32,126.39,1557
20130301|2013-02-08 10:30,8,126.41,126.42,126.38,126.39,821
20130301|2013-02-08 11:00,8,126.4,126.41,126.39,126.4,1411
20130301|2013-02-08 11:30,8,126.41,126.45,126.41,126.42,4900
20130301|2013-02-08 12:00,8,126.42,126.44,126.41,126.42,655
20130301|2013-02-08 12:30,8,126.42,126.42,126.4,126.41,367
20130301|2013-02-08 13:00,8,126.41,126.41,126.39,126.41,510
20130301|2013-02-08 13:30,8,126.41,126.48,126.41,126.47,760
20130301|2013-02-08 14:00,8,126.46,126.47,126.45,126.47,416
20130301|2013-02-08 14:30,8,126.47,126.48,126.46,126.47,607
20130301|2013-02-08 15:00,8,126.45,126.45,126.45,126.45,17
20130301|2013-02-11 01:00,11,126.47,126.49,126.41,126.48,7715
20130301|2013-02-11 01:30,11,126.47,126.47,126.37,126.45,8488
20130301|2013-02-11 02:00,11,126.45,126.46,126.4,126.41,14440
20130301|2013-02-11 02:30,11,126.41,126.45,126.35,126.37,16532
20130301|2013-02-11 03:00,11,126.36,126.4,126.32,126.33,14173
20130301|2013-02-11 03:30,11,126.33,126.34,126.29,126.32,18901
20130301|2013-02-11 04:00,11,126.33,126.34,126.29,126.31,11689
20130301|2013-02-11 04:30,11,126.31,126.36,126.31,126.33,9822
20130301|2013-02-11 05:00,11,126.33,126.39,126.32,126.36,10560
20130301|2013-02-11 05:30,11,126.35,126.37,126.3,126.31,5691
20130301|2013-02-11 06:00,11,126.31,126.32,126.26,126.3,13421
20130301|2013-02-11 06:30,11,126.3,126.33,126.28,126.31,9970
20130301|2013-02-11 07:00,11,126.31,126.36,126.31,126.35,12546
20130301|2013-02-11 07:30,11,126.36,126.42,126.35,126.38,16106
20130301|2013-02-11 08:00,11,126.37,126.39,126.35,126.38,12277
20130301|2013-02-11 08:30,11,126.38,126.42,126.37,126.41,15003
20130301|2013-02-11 09:00,11,126.41,126.46,126.38,126.39,23516
20130301|2013-02-11 09:30,11,126.4,126.42,126.36,126.36,13309
20130301|2013-02-11 10:00,11,126.36,126.39,126.34,126.36,16941
20130301|2013-02-11 10:30,11,126.37,126.37,126.35,126.36,3950
20130301|2013-02-11 11:00,11,126.35,126.38,126.35,126.36,1322
20130301|2013-02-11 11:30,11,126.36,126.4,126.35,126.4,4396
20130301|2013-02-11 12:00,11,126.4,126.43,126.4,126.41,1010
20130301|2013-02-11 12:30,11,126.41,126.42,126.41,126.42,289
20130301|2013-02-11 13:00,11,126.42,126.43,126.41,126.41,123
20130301|2013-02-11 13:30,11,126.42,126.43,126.41,126.43,866
20130301|2013-02-11 14:00,11,126.42,126.42,126.4,126.41,385
20130301|2013-02-11 14:30,11,126.4,126.41,126.37,126.39,1807
20130301|2013-02-12 01:00,12,126.43,126.48,126.4,126.47,10868
20130301|2013-02-12 01:30,12,126.47,126.48,126.41,126.42,9241
20130301|2013-02-12 02:00,12,126.42,126.44,126.38,126.42,20034
20130301|2013-02-12 02:30,12,126.42,126.43,126.36,126.37,25118
20130301|2013-02-12 03:00,12,126.37,126.39,126.31,126.37,50605
20130301|2013-02-12 03:30,12,126.37,126.43,126.36,126.41,19125
20130301|2013-02-12 04:00,12,126.42,126.42,126.34,126.35,24890
20130301|2013-02-12 04:30,12,126.34,126.36,126.27,126.3,40300
20130301|2013-02-12 05:00,12,126.3,126.34,126.28,126.33,22398
20130301|2013-02-12 05:30,12,126.33,126.35,126.29,126.34,17113
20130301|2013-02-12 06:00,12,126.33,126.35,126.32,126.34,15342
20130301|2013-02-12 06:30,12,126.34,126.34,126.26,126.3,18196
20130301|2013-02-12 07:00,12,126.3,126.32,126.19,126.2,40643
20130301|2013-02-12 07:30,12,126.21,126.22,126.14,126.19,39865
20130301|2013-02-12 08:00,12,126.19,126.22,126.17,126.2,24994
20130301|2013-02-12 08:30,12,126.2,126.21,126.15,126.2,19116
20130301|2013-02-12 09:00,12,126.2,126.21,126.15,126.18,14347
20130301|2013-02-12 09:30,12,126.17,126.22,126.17,126.21,15719
20130301|2013-02-12 10:00,12,126.21,126.22,126.19,126.2,9801
20130301|2013-02-12 10:30,12,126.2,126.28,126.19,126.26,9130
20130301|2013-02-12 11:00,12,126.26,126.27,126.21,126.22,6757
20130301|2013-02-12 11:30,12,126.22,126.24,126.18,126.19,3639
20130301|2013-02-12 12:00,12,126.19,126.21,126.18,126.2,1888
20130301|2013-02-12 12:30,12,126.19,126.21,126.19,126.21,391
20130301|2013-02-12 13:00,12,126.21,126.22,126.19,126.22,1040
20130301|2013-02-12 13:30,12,126.22,126.22,126.2,126.21,558
20130301|2013-02-12 14:00,12,126.21,126.22,126.21,126.22,206
20130301|2013-02-12 14:30,12,126.22,126.26,126.2,126.25,634
20130301|2013-02-12 15:00,12,126.26,126.26,126.26,126.26,12
20130301|2013-02-13 01:00,13,126.25,126.28,126.22,126.25,5247
20130301|2013-02-13 01:30,13,126.25,126.25,126.15,126.19,8818
20130301|2013-02-13 02:00,13,126.19,126.23,126.16,126.19,12605
20130301|2013-02-13 02:30,13,126.19,126.21,126.06,126.08,32660
20130301|2013-02-13 03:00,13,126.07,126.08,126.02,126.05,31786
20130301|2013-02-13 03:30,13,126.04,126.04,125.99,126.02,26695
20130301|2013-02-13 04:00,13,126.01,126.1,125.99,126.03,33083
20130301|2013-02-13 04:30,13,126.02,126.06,125.97,125.99,33258
20130301|2013-02-13 05:00,13,125.99,126,125.92,125.95,24678
20130301|2013-02-13 05:30,13,125.95,125.95,125.88,125.93,28291
20130301|2013-02-13 06:00,13,125.93,125.94,125.89,125.89,19959
20130301|2013-02-13 06:30,13,125.89,125.96,125.87,125.94,29277
20130301|2013-02-13 07:00,13,125.94,125.97,125.92,125.93,26275
20130301|2013-02-13 07:30,13,125.93,126.08,125.93,126.01,43378
20130301|2013-02-13 08:00,13,126,126.01,125.89,125.94,30600
20130301|2013-02-13 08:30,13,125.94,126.01,125.93,125.96,24103
20130301|2013-02-13 09:00,13,125.97,126.03,125.95,126.02,27103
20130301|2013-02-13 09:30,13,126.02,126.08,126.02,126.05,24838
20130301|2013-02-13 10:00,13,126.05,126.08,126.02,126.06,18076
20130301|2013-02-13 10:30,13,126.07,126.11,126.05,126.06,7885
20130301|2013-02-13 11:00,13,126.05,126.06,126.03,126.05,2698
20130301|2013-02-13 11:30,13,126.04,126.06,126.02,126.02,3883
20130301|2013-02-13 12:00,13,126.02,126.03,125.99,126.01,2839
20130301|2013-02-13 12:30,13,126.01,126.01,125.95,125.97,1607
20130301|2013-02-13 13:00,13,125.96,126,125.94,125.99,1156
20130301|2013-02-13 13:30,13,125.99,126.04,125.99,126.02,629
20130301|2013-02-13 14:00,13,126.02,126.02,125.99,126,570
20130301|2013-02-13 14:30,13,126,126.03,125.99,126.01,933
20130301|2013-02-13 15:00,13,126.02,126.02,126.02,126.02,8
20130301|2013-02-14 01:00,14,126.03,126.13,126.02,126.1,14108
20130301|2013-02-14 01:30,14,126.11,126.12,126.07,126.1,13137
20130301|2013-02-14 02:00,14,126.1,126.13,126.04,126.08,22203
20130301|2013-02-14 02:30,14,126.09,126.09,125.98,126,26198
20130301|2013-02-14 03:00,14,126,126.13,126,126.11,25745
20130301|2013-02-14 03:30,14,126.11,126.19,126.11,126.16,29264
20130301|2013-02-14 04:00,14,126.16,126.36,126.16,126.31,63606
20130301|2013-02-14 04:30,14,126.32,126.35,126.28,126.33,39889
20130301|2013-02-14 05:00,14,126.34,126.39,126.32,126.34,41803
20130301|2013-02-14 05:30,14,126.34,126.37,126.32,126.35,30623
20130301|2013-02-14 06:00,14,126.35,126.38,126.32,126.32,21091
20130301|2013-02-14 06:30,14,126.32,126.33,126.25,126.27,25870
20130301|2013-02-14 07:00,14,126.27,126.32,126.26,126.27,18878
20130301|2013-02-14 07:30,14,126.27,126.34,126.19,126.33,32376
20130301|2013-02-14 08:00,14,126.33,126.38,126.32,126.33,23713
20130301|2013-02-14 08:30,14,126.34,126.37,126.29,126.34,17230
20130301|2013-02-14 09:00,14,126.33,126.36,126.3,126.36,15581
20130301|2013-02-14 09:30,14,126.35,126.37,126.3,126.32,9726
20130301|2013-02-14 10:00,14,126.31,126.41,126.31,126.37,12096
20130301|2013-02-14 10:30,14,126.37,126.38,126.33,126.33,6133
20130301|2013-02-14 11:00,14,126.33,126.34,126.31,126.32,5081
20130301|2013-02-14 11:30,14,126.33,126.36,126.32,126.34,4599
20130301|2013-02-14 12:00,14,126.34,126.41,126.33,126.4,3922
20130301|2013-02-14 12:30,14,126.4,126.4,126.37,126.38,1125
20130301|2013-02-14 13:00,14,126.37,126.37,126.35,126.36,1348
20130301|2013-02-14 13:30,14,126.36,126.39,126.36,126.38,875
20130301|2013-02-14 14:00,14,126.39,126.39,126.37,126.38,583
20130301|2013-02-14 14:30,14,126.38,126.4,126.37,126.38,779
20130301|2013-02-14 15:00,14,126.38,126.38,126.38,126.38,14
20130301|2013-02-15 01:00,15,126.41,126.46,126.38,126.44,12651
20130301|2013-02-15 01:30,15,126.45,126.49,126.43,126.46,12063
20130301|2013-02-15 02:00,15,126.46,126.54,126.45,126.48,27850
20130301|2013-02-15 02:30,15,126.48,126.52,126.42,126.47,26029
20130301|2013-02-15 03:00,15,126.46,126.52,126.44,126.5,15454
20130301|2013-02-15 03:30,15,126.5,126.52,126.44,126.45,24278
20130301|2013-02-15 04:00,15,126.46,126.47,126.4,126.43,19125
20130301|2013-02-15 04:30,15,126.43,126.45,126.4,126.44,15456
20130301|2013-02-15 05:00,15,126.44,126.47,126.41,126.41,15388
20130301|2013-02-15 05:30,15,126.42,126.45,126.4,126.4,16671
20130301|2013-02-15 06:00,15,126.4,126.49,126.4,126.46,17785
20130301|2013-02-15 06:30,15,126.45,126.46,126.4,126.42,10980
20130301|2013-02-15 07:00,15,126.42,126.44,126.35,126.42,22395
20130301|2013-02-15 07:30,15,126.42,126.45,126.37,126.39,20334
20130301|2013-02-15 08:00,15,126.39,126.42,126.37,126.39,9634
20130301|2013-02-15 08:30,15,126.39,126.43,126.38,126.4,14743
20130301|2013-02-15 09:00,15,126.39,126.4,126.25,126.27,34415
20130301|2013-02-15 09:30,15,126.27,126.31,126.24,126.25,21438
20130301|2013-02-15 10:00,15,126.26,126.3,126.24,126.29,14124
20130301|2013-02-15 10:30,15,126.29,126.32,126.28,126.31,5750
20130301|2013-02-15 11:00,15,126.31,126.34,126.29,126.33,3544
20130301|2013-02-15 11:30,15,126.34,126.34,126.3,126.32,2341
20130301|2013-02-15 12:00,15,126.31,126.34,126.31,126.33,1011
20130301|2013-02-15 12:30,15,126.33,126.34,126.33,126.33,298
20130301|2013-02-15 13:00,15,126.34,126.37,126.34,126.37,2011
20130301|2013-02-15 13:30,15,126.38,126.39,126.35,126.38,1296
20130301|2013-02-15 14:00,15,126.38,126.38,126.37,126.38,1545
20130301|2013-02-15 14:30,15,126.39,126.39,126.35,126.39,853
20130301|2013-02-15 15:00,15,126.37,126.37,126.37,126.37,4
20130301|2013-02-18 01:00,18,126.34,126.39,126.3,126.39,3047
20130301|2013-02-18 01:30,18,126.4,126.42,126.38,126.4,829
20130301|2013-02-18 02:00,18,126.41,126.47,126.41,126.44,1571
20130301|2013-02-18 02:30,18,126.44,126.46,126.4,126.41,6597
20130301|2013-02-18 03:00,18,126.41,126.46,126.4,126.44,12310
20130301|2013-02-18 03:30,18,126.44,126.5,126.42,126.49,17516
20130301|2013-02-18 04:00,18,126.49,126.51,126.44,126.45,17430
20130301|2013-02-18 04:30,18,126.44,126.49,126.43,126.48,9596
20130301|2013-02-18 05:00,18,126.48,126.52,126.47,126.5,13114
20130301|2013-02-18 05:30,18,126.5,126.52,126.47,126.48,14393
20130301|2013-02-18 06:00,18,126.48,126.49,126.43,126.44,11212
20130301|2013-02-18 06:30,18,126.45,126.45,126.39,126.42,11919
20130301|2013-02-18 07:00,18,126.41,126.43,126.39,126.4,5617
20130301|2013-02-18 07:30,18,126.4,126.4,126.38,126.4,7199
20130301|2013-02-18 08:00,18,126.39,126.42,126.38,126.42,5992
20130301|2013-02-18 08:30,18,126.41,126.48,126.41,126.46,7894
20130301|2013-02-18 09:00,18,126.45,126.47,126.42,126.42,10956
20130301|2013-02-18 09:30,18,126.42,126.43,126.41,126.42,6823
20130301|2013-02-18 10:00,18,126.42,126.44,126.41,126.42,5375
20130301|2013-02-18 10:30,18,126.41,126.43,126.41,126.41,1805
20130301|2013-02-18 11:00,18,126.41,126.44,126.41,126.43,1333
20130301|2013-02-18 11:30,18,126.43,126.45,126.42,126.43,1792
20130301|2013-02-18 12:00,18,126.44,126.44,126.42,126.44,741
20130301|2013-02-18 12:30,18,126.44,126.45,126.44,126.45,32
20130301|2013-02-18 13:00,18,126.45,126.45,126.45,126.45,10
20130301|2013-02-18 13:30,18,126.46,126.46,126.43,126.43,59
20130301|2013-02-18 14:00,18,126.45,126.45,126.43,126.44,434
20130301|2013-02-18 14:30,18,126.45,126.45,126.42,126.42,322
20130301|2013-02-18 15:00,18,126.41,126.41,126.41,126.41,4
20130301|2013-02-19 01:00,19,126.46,126.5,126.43,126.48,8844
20130301|2013-02-19 01:30,19,126.49,126.55,126.48,126.52,12010
20130301|2013-02-19 02:00,19,126.52,126.53,126.44,126.45,23453
20130301|2013-02-19 02:30,19,126.45,126.49,126.43,126.48,12357
20130301|2013-02-19 03:00,19,126.48,126.51,126.43,126.45,20387
20130301|2013-02-19 03:30,19,126.44,126.47,126.42,126.43,12501
20130301|2013-02-19 04:00,19,126.43,126.45,126.37,126.44,30605
20130301|2013-02-19 04:30,19,126.44,126.52,126.44,126.49,19770
20130301|2013-02-19 05:00,19,126.49,126.53,126.49,126.51,16215
20130301|2013-02-19 05:30,19,126.51,126.54,126.51,126.52,8838
20130301|2013-02-19 06:00,19,126.52,126.53,126.48,126.5,15637
20130301|2013-02-19 06:30,19,126.5,126.51,126.47,126.48,13516
20130301|2013-02-19 07:00,19,126.47,126.47,126.4,126.44,23197
20130301|2013-02-19 07:30,19,126.44,126.49,126.43,126.46,9232
20130301|2013-02-19 08:00,19,126.46,126.48,126.42,126.43,22549
20130301|2013-02-19 08:30,19,126.43,126.45,126.38,126.4,29615
20130301|2013-02-19 09:00,19,126.4,126.44,126.4,126.42,11898
20130301|2013-02-19 09:30,19,126.42,126.46,126.42,126.45,13879
20130301|2013-02-19 10:00,19,126.44,126.48,126.43,126.47,17389
20130301|2013-02-19 10:30,19,126.46,126.47,126.45,126.46,5598
20130301|2013-02-19 11:00,19,126.47,126.49,126.47,126.47,4160
20130301|2013-02-19 11:30,19,126.48,126.48,126.46,126.47,2617
20130301|2013-02-19 12:00,19,126.47,126.48,126.46,126.48,702
20130301|2013-02-19 12:30,19,126.47,126.47,126.45,126.47,639
20130301|2013-02-19 13:00,19,126.46,126.46,126.43,126.44,2181
20130301|2013-02-19 13:30,19,126.44,126.44,126.42,126.43,720
20130301|2013-02-19 14:00,19,126.42,126.43,126.39,126.4,1108
20130301|2013-02-19 14:30,19,126.4,126.41,126.39,126.4,515
20130301|2013-02-19 15:00,19,126.4,126.4,126.4,126.4,12
20130301|2013-02-20 01:00,20,126.42,126.43,126.33,126.34,9016
20130301|2013-02-20 01:30,20,126.35,126.41,126.33,126.4,12054
20130301|2013-02-20 02:00,20,126.4,126.41,126.35,126.36,17174
20130301|2013-02-20 02:30,20,126.36,126.38,126.28,126.28,21533
20130301|2013-02-20 03:00,20,126.28,126.32,126.27,126.29,23744
20130301|2013-02-20 03:30,20,126.3,126.4,126.28,126.32,41709
20130301|2013-02-20 04:00,20,126.32,126.34,126.22,126.23,28314
20130301|2013-02-20 04:30,20,126.23,126.27,126.18,126.26,36563
20130301|2013-02-20 05:00,20,126.25,126.26,126.21,126.23,19884
20130301|2013-02-20 05:30,20,126.24,126.26,126.21,126.25,18518
20130301|2013-02-20 06:00,20,126.25,126.28,126.23,126.27,16803
20130301|2013-02-20 06:30,20,126.27,126.29,126.23,126.26,18474
20130301|2013-02-20 07:00,20,126.26,126.3,126.24,126.28,17787
20130301|2013-02-20 07:30,20,126.28,126.3,126.21,126.24,14728
20130301|2013-02-20 08:00,20,126.24,126.27,126.18,126.23,25309
20130301|2013-02-20 08:30,20,126.23,126.3,126.21,126.29,16328
20130301|2013-02-20 09:00,20,126.29,126.3,126.2,126.23,20731
20130301|2013-02-20 09:30,20,126.23,126.24,126.21,126.22,10848
20130301|2013-02-20 10:00,20,126.22,126.3,126.22,126.3,18527
20130301|2013-02-20 10:30,20,126.3,126.33,126.28,126.32,14617
20130301|2013-02-20 11:00,20,126.32,126.32,126.28,126.28,4088
20130301|2013-02-20 11:30,20,126.28,126.32,126.27,126.3,2077
20130301|2013-02-20 12:00,20,126.3,126.32,126.28,126.3,1793
20130301|2013-02-20 12:30,20,126.3,126.31,126.3,126.3,617
20130301|2013-02-20 13:00,20,126.3,126.31,126.23,126.29,6851
20130301|2013-02-20 13:30,20,126.29,126.35,126.28,126.34,2627
20130301|2013-02-20 14:00,20,126.34,126.35,126.34,126.34,794
20130301|2013-02-20 14:30,20,126.34,126.4,126.34,126.39,2108
20130301|2013-02-20 15:00,20,126.39,126.39,126.39,126.39,10
20130301|2013-02-21 01:00,21,126.4,126.5,126.39,126.45,25892
20130301|2013-02-21 01:30,21,126.45,126.46,126.4,126.45,14026
20130301|2013-02-21 02:00,21,126.45,126.52,126.43,126.52,31649
20130301|2013-02-21 02:30,21,126.52,126.69,126.51,126.66,82190
20130301|2013-02-21 03:00,21,126.66,126.69,126.6,126.63,36452
20130301|2013-02-21 03:30,21,126.63,126.64,126.5,126.52,57194
20130301|2013-02-21 04:00,21,126.53,126.59,126.5,126.58,30546
20130301|2013-02-21 04:30,21,126.57,126.62,126.55,126.59,28620
20130301|2013-02-21 05:00,21,126.59,126.62,126.54,126.61,20646
20130301|2013-02-21 05:30,21,126.6,126.62,126.57,126.6,19690
20130301|2013-02-21 06:00,21,126.6,126.64,126.59,126.62,16012
20130301|2013-02-21 06:30,21,126.62,126.64,126.61,126.61,13191
20130301|2013-02-21 07:00,21,126.61,126.63,126.58,126.62,16388
20130301|2013-02-21 07:30,21,126.62,126.69,126.6,126.67,24878
20130301|2013-02-21 08:00,21,126.67,126.69,126.64,126.66,25972
20130301|2013-02-21 08:30,21,126.66,126.68,126.65,126.66,17025
20130301|2013-02-21 09:00,21,126.67,126.74,126.67,126.7,42315
20130301|2013-02-21 09:30,21,126.7,126.73,126.69,126.72,14556
20130301|2013-02-21 10:00,21,126.72,126.72,126.66,126.71,17889
20130301|2013-02-21 10:30,21,126.7,126.75,126.7,126.73,10236
20130301|2013-02-21 11:00,21,126.73,126.74,126.7,126.71,4459
20130301|2013-02-21 11:30,21,126.71,126.75,126.7,126.75,8016
20130301|2013-02-21 12:00,21,126.74,126.79,126.72,126.77,5612
20130301|2013-02-21 12:30,21,126.77,126.78,126.75,126.75,831
20130301|2013-02-21 13:00,21,126.76,126.78,126.75,126.76,553
20130301|2013-02-21 13:30,21,126.75,126.76,126.72,126.72,629
20130301|2013-02-21 14:00,21,126.71,126.72,126.7,126.7,512
20130301|2013-02-21 14:30,21,126.7,126.72,126.68,126.69,2357
20130301|2013-02-22 01:00,22,126.69,126.74,126.68,126.72,10595
20130301|2013-02-22 01:30,22,126.72,126.73,126.67,126.69,16552
20130301|2013-02-22 02:00,22,126.69,126.71,126.66,126.67,22117
20130301|2013-02-22 02:30,22,126.66,126.7,126.65,126.68,22554
20130301|2013-02-22 03:00,22,126.68,126.68,126.6,126.65,37099
20130301|2013-02-22 03:30,22,126.65,126.66,126.61,126.63,16695
20130301|2013-02-22 04:00,22,126.64,126.69,126.61,126.62,25424
20130301|2013-02-22 04:30,22,126.62,126.7,126.61,126.68,19093
20130301|2013-02-22 05:00,22,126.68,126.96,126.61,126.84,141612
20130301|2013-02-22 05:30,22,126.85,126.86,126.81,126.84,23885
20130301|2013-02-22 06:00,22,126.84,126.86,126.8,126.85,26206
20130301|2013-02-22 06:30,22,126.85,126.89,126.82,126.85,23751
20130301|2013-02-22 07:00,22,126.85,126.87,126.82,126.83,15583
20130301|2013-02-22 07:30,22,126.84,126.89,126.84,126.87,10867
20130301|2013-02-22 08:00,22,126.87,126.92,126.86,126.9,18761
20130301|2013-02-22 08:30,22,126.9,126.91,126.85,126.9,29384
20130301|2013-02-22 09:00,22,126.89,126.93,126.87,126.88,27270
20130301|2013-02-22 09:30,22,126.88,126.89,126.82,126.86,22657
20130301|2013-02-22 10:00,22,126.87,126.89,126.84,126.88,21012
20130301|2013-02-22 10:30,22,126.89,126.9,126.86,126.87,12250
20130301|2013-02-22 11:00,22,126.87,126.87,126.83,126.84,7391
20130301|2013-02-22 11:30,22,126.84,126.87,126.84,126.86,4692
20130301|2013-02-22 12:00,22,126.86,126.88,126.86,126.87,852
20130301|2013-02-22 12:30,22,126.87,126.87,126.85,126.86,454
20130301|2013-02-22 13:00,22,126.86,126.87,126.86,126.86,191
20130301|2013-02-22 13:30,22,126.87,126.87,126.85,126.85,550
20130301|2013-02-22 14:00,22,126.85,126.86,126.85,126.86,633
20130301|2013-02-22 14:30,22,126.86,126.86,126.82,126.82,1839
20130301|2013-02-25 01:00,25,126.82,126.95,126.82,126.88,22101
20130301|2013-02-25 01:30,25,126.88,126.9,126.81,126.82,7504
20130301|2013-02-25 02:00,25,126.82,126.85,126.78,126.83,19511
20130301|2013-02-25 02:30,25,126.82,126.88,126.82,126.85,15216
20130301|2013-02-25 03:00,25,126.85,126.91,126.85,126.89,17259
20130301|2013-02-25 03:30,25,126.89,126.91,126.87,126.9,13463
20130301|2013-02-25 04:00,25,126.9,126.92,126.86,126.89,21914
20130301|2013-02-25 04:30,25,126.89,126.89,126.84,126.87,14838
20130301|2013-02-25 05:00,25,126.86,126.87,126.82,126.84,14185
20130301|2013-02-25 05:30,25,126.83,126.86,126.81,126.86,13945
20130301|2013-02-25 06:00,25,126.86,126.89,126.81,126.86,31452
20130301|2013-02-25 06:30,25,126.86,126.88,126.77,126.79,21829
20130301|2013-02-25 07:00,25,126.79,126.79,126.72,126.73,33156
20130301|2013-02-25 07:30,25,126.74,126.75,126.63,126.66,47540
20130301|2013-02-25 08:00,25,126.65,126.65,126.54,126.55,48513
20130301|2013-02-25 08:30,25,126.56,126.62,126.54,126.59,30799
20130301|2013-02-25 09:00,25,126.59,126.76,126.56,126.76,40648
20130301|2013-02-25 09:30,25,126.76,126.9,126.73,126.85,69566
20130301|2013-02-25 10:00,25,126.85,126.88,126.76,126.87,40201
20130301|2013-02-25 10:30,25,126.86,127,126.85,126.98,32099
20130301|2013-02-25 11:00,25,126.98,126.99,126.93,126.99,14127
20130301|2013-02-25 11:30,25,126.99,127.04,126.97,126.98,10044
20130301|2013-02-25 12:00,25,126.98,127.09,126.98,127.08,5292
20130301|2013-02-25 12:30,25,127.08,127.24,127.08,127.23,8682
20130301|2013-02-25 13:00,25,127.23,127.3,127.22,127.24,6217
20130301|2013-02-25 13:30,25,127.24,127.27,127.23,127.25,1292
20130301|2013-02-25 14:00,25,127.25,127.28,127.21,127.28,1913
20130301|2013-02-25 14:30,25,127.28,127.37,127.27,127.36,2486
20130301|2013-02-25 15:00,25,127.35,127.35,127.35,127.35,28
20130301|2013-02-26 01:00,26,127.34,127.54,127.31,127.51,37916
20130301|2013-02-26 01:30,26,127.51,127.53,127.34,127.35,24546
20130301|2013-02-26 02:00,26,127.35,127.41,127.24,127.28,45347
20130301|2013-02-26 02:30,26,127.28,127.33,127.25,127.29,45916
20130301|2013-02-26 03:00,26,127.29,127.38,127.28,127.34,42320
20130301|2013-02-26 03:30,26,127.34,127.36,127.3,127.33,21322
20130301|2013-02-26 04:00,26,127.33,127.43,127.33,127.4,27165
20130301|2013-02-26 04:30,26,127.4,127.43,127.34,127.35,24027
20130301|2013-02-26 05:00,26,127.35,127.38,127.3,127.38,19423
20130301|2013-02-26 05:30,26,127.38,127.41,127.34,127.4,18181
20130301|2013-02-26 06:00,26,127.4,127.43,127.34,127.34,23067
20130301|2013-02-26 06:30,26,127.35,127.39,127.32,127.33,16402
20130301|2013-02-26 07:00,26,127.33,127.41,127.33,127.4,20140
20130301|2013-02-26 07:30,26,127.4,127.44,127.35,127.36,19548
20130301|2013-02-26 08:00,26,127.36,127.38,127.28,127.34,23336
20130301|2013-02-26 08:30,26,127.34,127.4,127.31,127.34,22385
20130301|2013-02-26 09:00,26,127.33,127.38,127.29,127.36,32035
20130301|2013-02-26 09:30,26,127.37,127.4,127.34,127.39,19284
20130301|2013-02-26 10:00,26,127.39,127.53,127.38,127.48,35018
20130301|2013-02-26 10:30,26,127.49,127.52,127.46,127.5,16677
20130301|2013-02-26 11:00,26,127.5,127.55,127.49,127.52,7698
20130301|2013-02-26 11:30,26,127.52,127.54,127.51,127.52,7732
20130301|2013-02-26 12:00,26,127.52,127.59,127.52,127.59,1650
20130301|2013-02-26 12:30,26,127.58,127.6,127.57,127.58,1047
20130301|2013-02-26 13:00,26,127.58,127.58,127.57,127.58,1077
20130301|2013-02-26 13:30,26,127.57,127.57,127.55,127.56,1767
20130301|2013-02-26 14:00,26,127.56,127.57,127.54,127.54,1095
20130301|2013-02-26 14:30,26,127.53,127.54,127.45,127.45,3910
20130301|2013-02-26 15:00,26,127.45,127.45,127.43,127.43,101
20130301|2013-02-27 01:00,27,127.54,127.55,127.45,127.48,13519
20130301|2013-02-27 01:30,27,127.47,127.54,127.47,127.52,8660
20130301|2013-02-27 02:00,27,127.52,127.57,127.46,127.48,25053
20130301|2013-02-27 02:30,27,127.49,127.5,127.42,127.47,25784
20130301|2013-02-27 03:00,27,127.47,127.53,127.46,127.48,12830
20130301|2013-02-27 03:30,27,127.48,127.51,127.46,127.48,12820
20130301|2013-02-27 04:00,27,127.48,127.59,127.4,127.55,37708
20130301|2013-02-27 04:30,27,127.55,127.59,127.51,127.55,15545
20130301|2013-02-27 05:00,27,127.55,127.62,127.55,127.58,12623
20130301|2013-02-27 05:30,27,127.58,127.61,127.54,127.55,18071
20130301|2013-02-27 06:00,27,127.56,127.58,127.51,127.58,11021
20130301|2013-02-27 06:30,27,127.57,127.59,127.53,127.54,11134
20130301|2013-02-27 07:00,27,127.55,127.66,127.54,127.63,18778
20130301|2013-02-27 07:30,27,127.62,127.78,127.6,127.69,43957
20130301|2013-02-27 08:00,27,127.68,127.7,127.65,127.67,16423
20130301|2013-02-27 08:30,27,127.67,127.67,127.59,127.61,18103
20130301|2013-02-27 09:00,27,127.61,127.65,127.58,127.62,11082
20130301|2013-02-27 09:30,27,127.62,127.65,127.59,127.63,11812
20130301|2013-02-27 10:00,27,127.63,127.63,127.5,127.53,16422
20130301|2013-02-27 10:30,27,127.52,127.54,127.47,127.49,10440
20130301|2013-02-27 11:00,27,127.49,127.51,127.46,127.48,3118
20130301|2013-02-27 11:30,27,127.48,127.54,127.47,127.5,3015
20130301|2013-02-27 12:00,27,127.5,127.55,127.49,127.54,1402
20130301|2013-02-27 12:30,27,127.54,127.54,127.52,127.53,238
20130301|2013-02-27 13:00,27,127.52,127.52,127.48,127.49,970
20130301|2013-02-27 13:30,27,127.49,127.49,127.44,127.45,783
20130301|2013-02-27 14:00,27,127.45,127.46,127.42,127.42,688
20130301|2013-02-27 14:30,27,127.43,127.46,127.43,127.45,586
20130301|2013-02-28 01:00,28,127.53,127.57,127.5,127.51,10932
20130301|2013-02-28 01:30,28,127.51,127.52,127.46,127.49,9049
20130301|2013-02-28 02:00,28,127.49,127.51,127.44,127.48,16265
20130301|2013-02-28 02:30,28,127.49,127.5,127.44,127.48,9269
20130301|2013-02-28 03:00,28,127.48,127.54,127.46,127.52,12341
20130301|2013-02-28 03:30,28,127.53,127.53,127.47,127.49,14006
20130301|2013-02-28 04:00,28,127.5,127.52,127.47,127.52,16007
20130301|2013-02-28 04:30,28,127.52,127.59,127.52,127.56,15425
20130301|2013-02-28 05:00,28,127.56,127.58,127.54,127.56,12173
20130301|2013-02-28 05:30,28,127.55,127.58,127.53,127.54,10472
20130301|2013-02-28 06:00,28,127.55,127.56,127.52,127.55,9145
20130301|2013-02-28 06:30,28,127.55,127.6,127.53,127.53,26192
20130301|2013-02-28 07:00,28,127.53,127.59,127.53,127.58,14191
20130301|2013-02-28 07:30,28,127.59,127.61,127.52,127.57,19262
20130301|2013-02-28 08:00,28,127.58,127.65,127.57,127.6,19745
20130301|2013-02-28 08:30,28,127.6,127.62,127.56,127.58,19648
20130301|2013-02-28 09:00,28,127.59,127.6,127.57,127.58,10911
20130301|2013-02-28 09:30,28,127.58,127.67,127.58,127.64,26190
20130301|2013-02-28 10:00,28,127.64,127.65,127.54,127.58,34880
20130301|2013-02-28 10:30,28,127.59,127.63,127.58,127.6,15965
20130301|2013-02-28 11:00,28,127.6,127.61,127.59,127.6,6572
20130301|2013-02-28 11:30,28,127.6,127.62,127.57,127.59,3743
20130301|2013-02-28 12:00,28,127.6,127.6,127.56,127.56,1922
20130301|2013-02-28 12:30,28,127.56,127.57,127.56,127.57,551
20130301|2013-02-28 13:00,28,127.57,127.62,127.57,127.61,497
20130301|2013-02-28 13:30,28,127.6,127.61,127.58,127.61,1275
20130301|2013-02-28 14:00,28,127.61,127.65,127.61,127.61,902
20130301|2013-02-28 14:30,28,127.61,127.63,127.6,127.62,951
20130301|2013-02-28 15:00,28,127.61,127.61,127.61,127.61,2
20130301|2013-03-01 01:00,1,127.66,127.68,127.59,127.64,9335
20130301|2013-03-01 01:30,1,127.64,127.69,127.62,127.63,12042
20130301|2013-03-01 02:00,1,127.64,127.65,127.53,127.58,24121
20130301|2013-03-01 02:30,1,127.58,127.64,127.56,127.62,24285
20130301|2013-03-01 03:00,1,127.63,127.66,127.59,127.65,17176
20130301|2013-03-01 03:30,1,127.65,127.72,127.65,127.7,23990
20130301|2013-03-01 04:00,1,127.7,127.75,127.65,127.65,27161
20130301|2013-03-01 04:30,1,127.66,127.68,127.62,127.63,15667
20130301|2013-03-01 05:00,1,127.63,127.73,127.61,127.71,27018
20130301|2013-03-01 05:30,1,127.71,127.76,127.68,127.73,19995
20130301|2013-03-01 06:00,1,127.73,127.82,127.73,127.81,28497
20130301|2013-03-01 06:30,1,127.81,127.83,127.77,127.82,30721
20130301|2013-03-01 07:00,1,127.81,127.83,127.76,127.78,22677
20130301|2013-03-01 07:30,1,127.78,127.81,127.69,127.7,26827
20130301|2013-03-01 08:00,1,127.7,127.76,127.7,127.72,13403
20130301|2013-03-01 08:30,1,127.73,127.79,127.71,127.76,14388
20130301|2013-03-01 09:00,1,127.76,127.79,127.71,127.71,23521
20130301|2013-03-01 09:30,1,127.72,127.76,127.69,127.72,19849
20130301|2013-03-01 10:00,1,127.73,127.79,127.71,127.77,19393
20130301|2013-03-01 10:30,1,127.77,127.79,127.75,127.77,10908
20130301|2013-03-01 11:00,1,127.77,127.78,127.73,127.74,7647
20130301|2013-03-01 11:30,1,127.74,127.77,127.73,127.74,3195
20130301|2013-03-01 12:00,1,127.74,127.78,127.73,127.78,2167
20130301|2013-03-01 12:30,1,127.78,127.79,127.76,127.78,1009
20130301|2013-03-01 13:00,1,127.78,127.79,127.77,127.78,328
20130301|2013-03-01 13:30,1,127.77,127.78,127.76,127.76,241
20130301|2013-03-01 14:00,1,127.76,127.77,127.76,127.77,123
20130301|2013-03-01 14:30,1,127.77,127.77,127.76,127.77,429
20130301|2013-03-01 15:00,1,127.78,127.78,127.78,127.78,12
20130301|2013-03-04 01:00,4,127.83,127.84,127.76,127.79,12472
20130301|2013-03-04 01:30,4,127.79,127.82,127.75,127.79,12933
20130301|2013-03-04 02:00,4,127.79,127.8,127.74,127.75,19493
20130301|2013-03-04 02:30,4,127.75,127.77,127.72,127.77,13616
20130301|2013-03-04 03:00,4,127.76,127.78,127.73,127.73,9911
20130301|2013-03-04 03:30,4,127.74,127.79,127.74,127.75,19048
20130301|2013-03-04 04:00,4,127.75,127.76,127.72,127.74,18700
20130301|2013-03-04 04:30,4,127.73,127.74,127.7,127.73,19828
20130301|2013-03-04 05:00,4,127.73,127.75,127.72,127.74,15620
20130301|2013-03-04 05:30,4,127.74,127.75,127.72,127.73,11487
20130301|2013-03-04 06:00,4,127.73,127.74,127.69,127.71,13818
20130301|2013-03-04 06:30,4,127.7,127.71,127.68,127.69,14488
20130301|2013-03-04 07:00,4,127.7,127.73,127.67,127.68,15082
20130301|2013-03-04 07:30,4,127.68,127.7,127.66,127.7,18125
20130301|2013-03-04 08:00,4,127.71,127.72,127.67,127.67,13319
20130301|2013-03-04 08:30,4,127.68,127.71,127.66,127.7,19750
20130301|2013-03-04 09:00,4,127.71,127.76,127.69,127.75,24687
20130301|2013-03-04 09:30,4,127.75,127.75,127.71,127.72,19402
20130301|2013-03-04 10:00,4,127.73,127.74,127.7,127.72,14607
20130301|2013-03-04 10:30,4,127.72,127.74,127.71,127.71,7724
20130301|2013-03-04 11:00,4,127.71,127.72,127.7,127.71,6116
20130301|2013-03-04 11:30,4,127.71,127.73,127.7,127.7,3329
20130301|2013-03-04 12:00,4,127.71,127.71,127.69,127.69,970
20130301|2013-03-04 12:30,4,127.7,127.71,127.69,127.7,600
20130301|2013-03-04 13:00,4,127.69,127.7,127.69,127.69,246
20130301|2013-03-04 13:30,4,127.69,127.69,127.68,127.68,289
20130301|2013-03-04 14:00,4,127.68,127.69,127.68,127.69,471
20130301|2013-03-04 14:30,4,127.69,127.7,127.67,127.67,527
20130301|2013-03-04 15:00,4,127.67,127.67,127.67,127.67,2
20130301|2013-03-05 01:00,5,127.68,127.71,127.65,127.71,9254
20130301|2013-03-05 01:30,5,127.71,127.72,127.66,127.67,12304
20130301|2013-03-05 02:00,5,127.67,127.7,127.64,127.65,20253
20130301|2013-03-05 02:30,5,127.65,127.65,127.6,127.61,25955
20130301|2013-03-05 03:00,5,127.6,127.61,127.56,127.57,25854
20130301|2013-03-05 03:30,5,127.57,127.6,127.55,127.58,20087
20130301|2013-03-05 04:00,5,127.57,127.6,127.56,127.59,15013
20130301|2013-03-05 04:30,5,127.59,127.63,127.58,127.62,15643
20130301|2013-03-05 05:00,5,127.62,127.63,127.59,127.63,10115
20130301|2013-03-05 05:30,5,127.62,127.64,127.61,127.61,13591
20130301|2013-03-05 06:00,5,127.6,127.63,127.59,127.62,12129
20130301|2013-03-05 06:30,5,127.62,127.65,127.62,127.65,8382
20130301|2013-03-05 07:00,5,127.65,127.66,127.61,127.62,22309
20130301|2013-03-05 07:30,5,127.62,127.64,127.6,127.62,15723
20130301|2013-03-05 08:00,5,127.62,127.66,127.61,127.65,15734
20130301|2013-03-05 08:30,5,127.65,127.67,127.63,127.63,19003
20130301|2013-03-05 09:00,5,127.63,127.65,127.6,127.61,20390
20130301|2013-03-05 09:30,5,127.61,127.62,127.55,127.57,20534
20130301|2013-03-05 10:00,5,127.57,127.59,127.55,127.58,19728
20130301|2013-03-05 10:30,5,127.58,127.6,127.56,127.57,7852
20130301|2013-03-05 11:00,5,127.57,127.61,127.56,127.61,3008
20130301|2013-03-05 11:30,5,127.6,127.6,127.55,127.56,3981
20130301|2013-03-05 12:00,5,127.55,127.56,127.55,127.55,1261
20130301|2013-03-05 12:30,5,127.56,127.57,127.55,127.56,502
20130301|2013-03-05 13:00,5,127.57,127.57,127.56,127.57,626
20130301|2013-03-05 13:30,5,127.57,127.57,127.56,127.57,253
20130301|2013-03-05 14:00,5,127.57,127.57,127.56,127.56,562
20130301|2013-03-05 14:30,5,127.55,127.56,127.53,127.56,855
20130301|2013-03-05 15:00,5,127.57,127.57,127.57,127.57,4
20130301|2013-03-06 01:00,6,127.56,127.56,127.5,127.52,6221
20130301|2013-03-06 01:30,6,127.53,127.62,127.52,127.6,4440
20130301|2013-03-06 02:00,6,127.6,127.63,127.56,127.57,7537
20130301|2013-03-06 02:30,6,127.57,127.59,127.53,127.55,6553
20130301|2013-03-06 03:00,6,127.54,127.58,127.53,127.58,5455
20130301|2013-03-06 03:30,6,127.58,127.62,127.55,127.55,7286
20130301|2013-03-06 04:00,6,127.54,127.57,127.52,127.53,9578
20130301|2013-03-06 04:30,6,127.53,127.65,127.53,127.65,5961
20130301|2013-03-06 05:00,6,127.65,127.65,127.58,127.59,3520
20130301|2013-03-06 05:30,6,127.57,127.58,127.55,127.56,1930
20130301|2013-03-06 06:00,6,127.57,127.6,127.56,127.6,1765
20130301|2013-03-06 06:30,6,127.6,127.63,127.59,127.6,3945
20130301|2013-03-06 07:00,6,127.6,127.62,127.54,127.56,4241
20130301|2013-03-06 07:30,6,127.56,127.62,127.55,127.58,6389
20130301|2013-03-06 08:00,6,127.58,127.6,127.55,127.57,1961
20130301|2013-03-06 08:30,6,127.57,127.63,127.57,127.6,4682
20130301|2013-03-06 09:00,6,127.6,127.69,127.6,127.68,1642
20130301|2013-03-06 09:30,6,127.68,127.69,127.65,127.67,1910
20130301|2013-03-06 10:00,6,127.67,127.69,127.64,127.69,2341
20130301|2013-03-06 10:30,6,127.69,127.72,127.67,127.69,2545
20130301|2013-03-06 11:00,6,127.69,127.7,127.68,127.7,793
20130301|2013-03-06 11:30,6,127.69,127.71,127.66,127.68,3066
20130301|2013-03-06 12:00,6,127.67,127.67,127.67,127.67,2
20130301|2013-03-06 12:30,6,127.68,127.68,127.65,127.65,89
20130301|2013-03-06 13:00,6,127.65,127.67,127.65,127.67,56
20130301|2013-03-06 13:30,6,127.67,127.67,127.64,127.65,319
20130301|2013-03-06 14:00,6,127.65,127.65,127.64,127.65,164
20130301|2013-03-06 14:30,6,127.65,127.66,127.63,127.64,564
20130301|2013-03-07 01:00,7,127.75,127.75,127.67,127.67,543
20130301|2013-03-07 01:30,7,127.67,127.67,127.63,127.66,794
20130301|2013-03-07 02:00,7,127.65,127.65,127.58,127.62,1899
20130301|2013-03-07 02:30,7,127.63,127.65,127.62,127.64,781
20130301|2013-03-07 03:00,7,127.61,127.63,127.61,127.62,37
20130301|2013-03-07 03:30,7,127.64,127.64,127.6,127.6,1353
20130301|2013-03-07 04:00,7,127.63,127.64,127.62,127.64,72
20130301|2013-03-07 04:30,7,127.66,127.66,127.65,127.66,25
20130301|2013-03-07 05:00,7,127.65,127.68,127.65,127.68,6869
20130601|2012-11-30 07:30,30,140,140.04,140,140.04,12
20130601|2012-12-07 09:30,7,126.1,126.1,126.1,126.1,2
20130601|2012-12-17 10:00,17,125.71,125.71,125.71,125.71,2
20130601|2012-12-19 05:30,19,125.43,125.43,125.43,125.43,2
20130601|2012-12-27 09:00,27,125.92,125.92,125.92,125.92,2
20130601|2012-12-28 10:00,28,126.11,126.11,126.11,126.11,2
20130601|2013-01-02 03:00,2,125.64,125.64,125.64,125.64,2
20130601|2013-01-02 03:30,2,125.5,125.5,125.5,125.5,1
20130601|2013-01-03 13:30,3,125.05,125.05,125.05,125.05,2
20130601|2013-01-04 10:30,4,124.8,124.8,124.8,124.8,2
20130601|2013-01-07 01:00,7,124.85,124.85,124.85,124.85,2
20130601|2013-01-07 03:30,7,124.9,124.9,124.9,124.9,4
20130601|2013-01-07 08:00,7,124.87,124.87,124.86,124.86,4
20130601|2013-01-09 06:30,9,125.17,125.17,125.17,125.17,2
20130601|2013-01-09 10:00,9,125.2,125.2,125.2,125.2,1
20130601|2013-01-10 07:30,10,124.92,124.92,124.92,124.92,2
20130601|2013-01-10 10:00,10,124.74,124.74,124.74,124.74,1
20130601|2013-01-11 02:00,11,124.58,124.58,124.58,124.58,2
20130601|2013-01-11 08:00,11,124.49,124.49,124.49,124.49,1
20130601|2013-01-11 08:30,11,124.47,124.52,124.47,124.52,3
20130601|2013-01-11 09:30,11,124.55,124.55,124.55,124.55,2
20130601|2013-01-14 14:30,14,124.57,124.57,124.57,124.57,4
20130601|2013-01-15 05:30,15,124.74,124.74,124.74,124.74,35
20130601|2013-01-15 07:00,15,124.8,124.8,124.8,124.8,1
20130601|2013-01-15 09:00,15,124.82,124.82,124.82,124.82,3
20130601|2013-01-15 10:00,15,124.86,124.86,124.86,124.86,1
20130601|2013-01-17 02:00,17,124.84,124.84,124.84,124.84,410
20130601|2013-01-17 02:30,17,124.7,124.7,124.7,124.7,100
20130601|2013-01-17 03:00,17,124.66,124.66,124.56,124.63,5000
20130601|2013-01-17 04:00,17,124.53,124.53,124.53,124.53,100
20130601|2013-01-17 08:30,17,124.42,124.42,124.42,124.42,100
20130601|2013-01-17 11:00,17,124.38,124.38,124.38,124.38,1
20130601|2013-01-18 03:00,18,124.38,124.38,124.38,124.38,2
20130601|2013-01-18 07:00,18,124.63,124.63,124.63,124.63,8
20130601|2013-01-18 07:30,18,124.62,124.62,124.62,124.62,1
20130601|2013-01-18 08:30,18,124.45,124.45,124.45,124.45,1
20130601|2013-01-18 11:00,18,124.66,124.66,124.66,124.66,1
20130601|2013-01-21 02:00,21,124.6,124.6,124.6,124.6,2
20130601|2013-01-21 03:00,21,124.56,124.56,124.56,124.56,10
20130601|2013-01-21 03:30,21,124.44,124.44,124.44,124.44,1
20130601|2013-01-21 08:30,21,124.46,124.46,124.46,124.46,1
20130601|2013-01-22 01:30,22,124.41,124.41,124.41,124.41,2
20130601|2013-01-22 08:00,22,124.46,124.46,124.46,124.46,1
20130601|2013-01-22 09:30,22,124.56,124.56,124.56,124.56,50
20130601|2013-01-23 01:00,23,124.64,124.66,124.64,124.66,3
20130601|2013-01-23 02:00,23,124.69,124.78,124.69,124.78,2
20130601|2013-01-23 05:00,23,124.69,124.69,124.69,124.69,20
20130601|2013-01-23 07:00,23,124.69,124.69,124.69,124.69,10
20130601|2013-01-23 09:30,23,124.8,124.85,124.8,124.85,3
20130601|2013-01-23 10:30,23,124.85,124.85,124.85,124.85,1
20130601|2013-01-24 02:00,24,124.95,124.98,124.95,124.97,4
20130601|2013-01-24 05:00,24,125,125,125,125,2
20130601|2013-01-24 07:30,24,124.77,124.77,124.77,124.77,1
20130601|2013-01-25 03:00,25,124.5,124.5,124.5,124.5,2
20130601|2013-01-25 06:30,25,124.21,124.21,124.08,124.08,2
20130601|2013-01-25 07:00,25,124,124,124,124,2
20130601|2013-01-28 04:30,28,124,124,123.99,123.99,31
20130601|2013-01-28 06:00,28,124.01,124.01,124.01,124.01,15
20130601|2013-01-28 09:30,28,123.63,123.63,123.63,123.63,1
20130601|2013-01-28 10:00,28,123.7,123.7,123.7,123.7,1
20130601|2013-01-29 02:00,29,123.86,123.86,123.86,123.86,2
20130601|2013-01-30 01:30,30,123.72,123.72,123.72,123.72,2
20130601|2013-01-30 02:00,30,123.73,123.73,123.73,123.73,15
20130601|2013-01-30 07:00,30,123.8,123.83,123.8,123.83,2
20130601|2013-01-30 07:30,30,123.86,123.86,123.86,123.86,1
20130601|2013-01-30 11:00,30,123.77,123.77,123.77,123.77,1
20130601|2013-01-31 01:00,31,123.95,123.95,123.95,123.95,2
20130601|2013-01-31 05:00,31,124.04,124.04,124.03,124.03,6965
20130601|2013-01-31 07:00,31,124.01,124.01,124.01,124.01,1
20130601|2013-02-01 04:30,1,123.95,123.95,123.93,123.93,91
20130601|2013-02-01 09:30,1,124.23,124.23,124.23,124.23,1
20130601|2013-02-01 14:30,1,124.03,124.03,124.03,124.03,1
20130601|2013-02-04 08:00,4,124.36,124.36,124.35,124.35,5152
20130601|2013-02-04 09:00,4,124.42,124.42,124.42,124.42,1
20130601|2013-02-04 10:00,4,124.5,124.5,124.5,124.5,3
20130601|2013-02-04 10:30,4,124.52,124.52,124.52,124.52,22
20130601|2013-02-04 11:00,4,124.52,124.52,124.5,124.5,3000
20130601|2013-02-06 06:30,6,124.4,124.4,124.39,124.39,3750
20130601|2013-02-07 07:30,7,124.71,124.71,124.71,124.71,2
20130601|2013-02-07 10:00,7,124.73,124.73,124.73,124.73,3
20130601|2013-02-08 01:00,8,124.77,124.77,124.77,124.77,2
20130601|2013-02-08 02:00,8,124.85,124.85,124.85,124.85,1
20130601|2013-02-08 08:00,8,124.69,124.69,124.69,124.69,19
20130601|2013-02-08 08:30,8,124.63,124.64,124.63,124.64,20
20130601|2013-02-08 11:30,8,124.75,124.75,124.75,124.75,5
20130601|2013-02-11 07:30,11,124.68,124.68,124.68,124.68,10
20130601|2013-02-12 06:30,12,124.58,124.58,124.58,124.58,10
20130601|2013-02-13 01:30,13,124.52,124.52,124.51,124.51,3
20130601|2013-02-13 02:30,13,124.42,124.42,124.42,124.42,5
20130601|2013-02-13 03:00,13,124.37,124.37,124.37,124.37,1
20130601|2013-02-13 03:30,13,124.33,124.33,124.33,124.33,1
20130601|2013-02-13 04:00,13,124.4,124.4,124.4,124.4,1
20130601|2013-02-13 04:30,13,124.33,124.33,124.33,124.33,1
20130601|2013-02-13 05:00,13,124.28,124.29,124.28,124.29,6
20130601|2013-02-13 05:30,13,124.24,124.24,124.24,124.24,1
20130601|2013-02-13 07:30,13,124.37,124.37,124.37,124.37,6
20130601|2013-02-13 09:30,13,124.38,124.38,124.38,124.38,1
20130601|2013-02-13 10:30,13,124.4,124.4,124.4,124.4,250
20130601|2013-02-13 13:00,13,124.27,124.27,124.27,124.27,1
20130601|2013-02-13 14:30,13,124.34,124.34,124.34,124.34,1
20130601|2013-02-14 01:00,14,124.4,124.42,124.4,124.42,3
20130601|2013-02-14 01:30,14,124.43,124.43,124.43,124.43,1
20130601|2013-02-14 02:00,14,124.4,124.43,124.4,124.42,43
20130601|2013-02-14 02:30,14,124.33,124.33,124.33,124.33,1
20130601|2013-02-14 03:00,14,124.43,124.43,124.43,124.43,1
20130601|2013-02-14 03:30,14,124.41,124.45,124.41,124.45,5
20130601|2013-02-14 04:00,14,124.53,124.56,124.52,124.56,8
20130601|2013-02-14 07:30,14,124.5,124.59,124.5,124.59,2
20130601|2013-02-14 08:00,14,124.64,124.64,124.64,124.64,15
20130601|2013-02-14 09:30,14,124.62,124.63,124.62,124.63,216
20130601|2013-02-14 10:00,14,124.66,124.67,124.66,124.67,18
20130601|2013-02-14 10:30,14,124.67,124.67,124.67,124.67,1
20130601|2013-02-15 01:00,15,124.74,124.74,124.74,124.74,102
20130601|2013-02-15 01:30,15,124.76,124.77,124.76,124.76,45
20130601|2013-02-15 02:00,15,124.78,124.81,124.78,124.81,294
20130601|2013-02-15 03:30,15,124.82,124.82,124.81,124.81,100
20130601|2013-02-15 04:00,15,124.75,124.75,124.75,124.75,1
20130601|2013-02-15 06:00,15,124.75,124.75,124.75,124.75,50
20130601|2013-02-15 07:00,15,124.66,124.73,124.66,124.73,51
20130601|2013-02-15 08:00,15,124.72,124.72,124.72,124.72,1
20130601|2013-02-15 09:00,15,124.62,124.62,124.62,124.62,5
20130601|2013-02-18 02:30,18,124.76,124.76,124.76,124.76,1
20130601|2013-02-18 03:00,18,124.73,124.74,124.73,124.74,100
20130601|2013-02-18 03:30,18,124.75,124.79,124.75,124.79,57
20130601|2013-02-18 04:30,18,124.74,124.74,124.74,124.74,2
20130601|2013-02-18 06:00,18,124.76,124.76,124.76,124.76,4
20130601|2013-02-18 06:30,18,124.71,124.73,124.71,124.73,3
20130601|2013-02-18 08:30,18,124.77,124.78,124.77,124.77,3
20130601|2013-02-18 09:30,18,124.72,124.72,124.71,124.71,4
20130601|2013-02-19 01:00,19,124.78,124.79,124.78,124.79,5
20130601|2013-02-19 02:00,19,124.76,124.76,124.76,124.76,4
20130601|2013-02-19 03:00,19,124.8,124.8,124.76,124.76,2
20130601|2013-02-19 03:30,19,124.76,124.76,124.76,124.76,4
20130601|2013-02-19 04:00,19,124.7,124.7,124.69,124.69,7
20130601|2013-02-19 04:30,19,124.77,124.82,124.77,124.78,3
20130601|2013-02-19 05:30,19,124.81,124.81,124.81,124.81,1
20130601|2013-02-19 08:30,19,124.73,124.73,124.73,124.73,1
20130601|2013-02-19 09:00,19,124.74,124.74,124.72,124.72,233
20130601|2013-02-19 11:00,19,124.78,124.78,124.78,124.78,1
20130601|2013-02-19 14:30,19,124.7,124.7,124.7,124.7,2
20130601|2013-02-20 01:00,20,124.66,124.66,124.66,124.66,2
20130601|2013-02-20 03:00,20,124.61,124.61,124.61,124.61,5
20130601|2013-02-20 06:00,20,124.54,124.54,124.54,124.54,38
20130601|2013-02-20 06:30,20,124.55,124.55,124.55,124.55,2
20130601|2013-02-20 07:30,20,124.54,124.54,124.54,124.54,88
20130601|2013-02-20 09:00,20,124.57,124.57,124.52,124.52,401
20130601|2013-02-20 09:30,20,124.53,124.53,124.53,124.53,1
20130601|2013-02-20 10:00,20,124.58,124.58,124.57,124.57,2
20130601|2013-02-20 10:30,20,124.6,124.6,124.6,124.6,1
20130601|2013-02-20 14:30,20,124.68,124.68,124.68,124.68,3
20130601|2013-02-21 01:00,21,124.77,124.77,124.76,124.76,255
20130601|2013-02-21 01:30,21,124.75,124.75,124.75,124.75,5
20130601|2013-02-21 02:30,21,124.85,124.95,124.85,124.93,434
20130601|2013-02-21 04:00,21,124.84,124.84,124.84,124.84,1
20130601|2013-02-21 04:30,21,124.86,124.86,124.86,124.86,400
20130601|2013-02-21 06:30,21,124.91,124.91,124.91,124.91,177
20130601|2013-02-21 07:00,21,124.9,124.9,124.9,124.9,1
20130601|2013-02-21 07:30,21,124.94,124.94,124.94,124.94,374
20130601|2013-02-21 08:00,21,124.98,124.98,124.97,124.97,224
20130601|2013-02-21 08:30,21,124.97,124.97,124.96,124.97,128
20130601|2013-02-21 09:00,21,124.98,125.01,124.98,125.01,35
20130601|2013-02-21 09:30,21,125.02,125.02,124.99,124.99,801
20130601|2013-02-21 10:00,21,124.99,125.01,124.98,125.01,18
20130601|2013-02-21 10:30,21,125.01,125.01,125.01,125.01,1
20130601|2013-02-21 12:00,21,125.09,125.09,125.09,125.09,2
20130601|2013-02-22 01:00,22,125.01,125.01,125.01,125.01,2
20130601|2013-02-22 02:30,22,124.98,124.98,124.98,124.98,1
20130601|2013-02-22 03:00,22,124.96,124.96,124.96,124.96,1
20130601|2013-02-22 04:30,22,124.96,124.96,124.96,124.96,73
20130601|2013-02-22 05:00,22,125.14,125.16,125.14,125.16,2
20130601|2013-02-22 05:30,22,125.1,125.14,125.1,125.14,7
20130601|2013-02-22 06:00,22,125.1,125.13,125.1,125.13,74
20130601|2013-02-22 06:30,22,125.18,125.18,125.12,125.12,204
20130601|2013-02-22 07:00,22,125.13,125.14,125.13,125.14,41
20130601|2013-02-22 07:30,22,125.14,125.18,125.14,125.18,422
20130601|2013-02-22 08:00,22,125.18,125.18,125.18,125.18,60
20130601|2013-02-22 09:00,22,125.19,125.19,125.18,125.18,343
20130601|2013-02-22 09:30,22,125.17,125.17,125.15,125.15,197
20130601|2013-02-22 14:30,22,125.16,125.16,125.16,125.16,2
20130601|2013-02-25 01:00,25,125.21,125.21,125.21,125.21,2
20130601|2013-02-25 02:00,25,125.1,125.1,125.1,125.1,1
20130601|2013-02-25 02:30,25,125.13,125.13,125.13,125.13,1
20130601|2013-02-25 03:00,25,125.15,125.18,125.15,125.17,820
20130601|2013-02-25 03:30,25,125.2,125.2,125.19,125.19,16
20130601|2013-02-25 04:00,25,125.17,125.17,125.17,125.17,1
20130601|2013-02-25 04:30,25,125.17,125.18,125.17,125.17,4
20130601|2013-02-25 05:00,25,125.16,125.16,125.11,125.12,202
20130601|2013-02-25 05:30,25,125.12,125.12,125.12,125.12,2
20130601|2013-02-25 06:00,25,125.15,125.15,125.14,125.14,3
20130601|2013-02-25 06:30,25,125.15,125.15,125.1,125.1,2
20130601|2013-02-25 07:00,25,125.07,125.07,125.07,125.07,1
20130601|2013-02-25 07:30,25,125.01,125.01,124.93,124.94,24
20130601|2013-02-25 08:00,25,124.9,124.92,124.85,124.85,549
20130601|2013-02-25 08:30,25,124.85,124.89,124.85,124.89,2067
20130601|2013-02-25 09:00,25,124.85,125.02,124.85,125.02,69
20130601|2013-02-25 09:30,25,125.02,125.16,125.02,125.16,414
20130601|2013-02-25 10:00,25,125.14,125.14,125.13,125.13,2
20130601|2013-02-25 10:30,25,125.2,125.29,125.2,125.27,637
20130601|2013-02-25 11:00,25,125.26,125.26,125.23,125.24,34
20130601|2013-02-25 11:30,25,125.29,125.29,125.29,125.29,1
20130601|2013-02-25 12:00,25,125.3,125.38,125.3,125.38,6
20130601|2013-02-25 12:30,25,125.44,125.44,125.44,125.44,1
20130601|2013-02-25 13:00,25,125.57,125.58,125.57,125.58,2
20130601|2013-02-25 13:30,25,125.53,125.54,125.53,125.54,37
20130601|2013-02-25 14:30,25,125.59,125.59,125.59,125.59,1
20130601|2013-02-26 01:30,26,125.68,125.68,125.68,125.68,20
20130601|2013-02-26 02:00,26,125.64,125.64,125.63,125.63,102
20130601|2013-02-26 02:30,26,125.56,125.6,125.56,125.59,461
20130601|2013-02-26 03:00,26,125.62,125.64,125.6,125.63,20
20130601|2013-02-26 03:30,26,125.62,125.62,125.62,125.62,1
20130601|2013-02-26 04:00,26,125.63,125.69,125.63,125.69,201
20130601|2013-02-26 04:30,26,125.66,125.68,125.66,125.66,203
20130601|2013-02-26 05:00,26,125.62,125.66,125.61,125.66,905
20130601|2013-02-26 05:30,26,125.67,125.68,125.66,125.68,1370
20130601|2013-02-26 06:00,26,125.7,125.7,125.67,125.67,69
20130601|2013-02-26 06:30,26,125.64,125.66,125.62,125.62,117
20130601|2013-02-26 07:00,26,125.63,125.67,125.63,125.67,342
20130601|2013-02-26 07:30,26,125.7,125.7,125.66,125.66,808
20130601|2013-02-26 08:00,26,125.6,125.6,125.6,125.6,9
20130601|2013-02-26 08:30,26,125.61,125.67,125.61,125.65,146
20130601|2013-02-26 09:00,26,125.61,125.64,125.61,125.64,35
20130601|2013-02-26 09:30,26,125.66,125.66,125.66,125.66,20
20130601|2013-02-26 10:00,26,125.68,125.81,125.68,125.81,519
20130601|2013-02-26 10:30,26,125.77,125.81,125.77,125.79,161
20130601|2013-02-26 11:00,26,125.82,125.82,125.81,125.82,350
20130601|2013-02-26 11:30,26,125.81,125.82,125.81,125.82,45
20130601|2013-02-26 12:00,26,125.84,125.87,125.84,125.87,4
20130601|2013-02-26 12:30,26,125.87,125.87,125.85,125.85,12
20130601|2013-02-26 13:30,26,125.84,125.84,125.84,125.84,251
20130601|2013-02-26 14:00,26,125.83,125.83,125.83,125.83,1
20130601|2013-02-26 14:30,26,125.82,125.82,125.82,125.82,1
20130601|2013-02-27 01:00,27,125.83,125.83,125.74,125.75,335
20130601|2013-02-27 01:30,27,125.81,125.82,125.8,125.8,156
20130601|2013-02-27 02:00,27,125.81,125.85,125.8,125.81,126
20130601|2013-02-27 02:30,27,125.75,125.75,125.73,125.73,39
20130601|2013-02-27 03:00,27,125.75,125.8,125.75,125.76,46
20130601|2013-02-27 03:30,27,125.78,125.79,125.76,125.77,22
20130601|2013-02-27 04:00,27,125.76,125.8,125.71,125.8,206
20130601|2013-02-27 04:30,27,125.84,125.86,125.82,125.86,50
20130601|2013-02-27 05:00,27,125.86,125.89,125.86,125.88,35
20130601|2013-02-27 05:30,27,125.87,125.87,125.84,125.84,137
20130601|2013-02-27 06:00,27,125.83,125.85,125.82,125.85,18
20130601|2013-02-27 06:30,27,125.87,125.88,125.86,125.86,49
20130601|2013-02-27 07:00,27,125.85,125.92,125.84,125.92,210
20130601|2013-02-27 07:30,27,126.02,126.04,125.93,125.98,159
20130601|2013-02-27 08:00,27,125.96,125.97,125.95,125.95,26
20130601|2013-02-27 08:30,27,125.95,125.95,125.9,125.9,29
20130601|2013-02-27 09:00,27,125.91,125.92,125.89,125.89,127
20130601|2013-02-27 09:30,27,125.9,125.93,125.88,125.93,7
20130601|2013-02-27 10:00,27,125.91,125.91,125.8,125.82,132
20130601|2013-02-27 10:30,27,125.82,125.82,125.75,125.77,1152
20130601|2013-02-27 11:00,27,125.78,125.79,125.75,125.76,259
20130601|2013-02-27 11:30,27,125.75,125.81,125.75,125.77,962
20130601|2013-02-27 12:00,27,125.77,125.82,125.77,125.81,381
20130601|2013-02-27 12:30,27,125.82,125.82,125.82,125.82,89
20130601|2013-02-27 13:00,27,125.76,125.76,125.76,125.76,1
20130601|2013-02-27 13:30,27,125.72,125.72,125.72,125.72,1
20130601|2013-02-27 14:00,27,125.72,125.72,125.72,125.72,1
20130601|2013-02-28 01:00,28,125.85,125.85,125.79,125.82,214
20130601|2013-02-28 01:30,28,125.79,125.79,125.76,125.76,600
20130601|2013-02-28 02:00,28,125.79,125.79,125.74,125.77,232
20130601|2013-02-28 02:30,28,125.77,125.78,125.74,125.76,167
20130601|2013-02-28 03:00,28,125.78,125.82,125.76,125.81,226
20130601|2013-02-28 03:30,28,125.81,125.81,125.77,125.77,265
20130601|2013-02-28 04:00,28,125.78,125.81,125.76,125.81,243
20130601|2013-02-28 04:30,28,125.81,125.87,125.81,125.85,255
20130601|2013-02-28 05:00,28,125.85,125.86,125.83,125.84,388
20130601|2013-02-28 05:30,28,125.84,125.86,125.83,125.84,248
20130601|2013-02-28 06:00,28,125.84,125.85,125.82,125.84,86
20130601|2013-02-28 06:30,28,125.85,125.9,125.83,125.83,397
20130601|2013-02-28 07:00,28,125.85,125.89,125.84,125.87,120
20130601|2013-02-28 07:30,28,125.89,125.89,125.83,125.87,143
20130601|2013-02-28 08:00,28,125.88,125.93,125.88,125.89,999
20130601|2013-02-28 08:30,28,125.89,125.91,125.86,125.87,836
20130601|2013-02-28 09:00,28,125.87,125.89,125.86,125.88,565
20130601|2013-02-28 09:30,28,125.87,125.97,125.87,125.94,1453
20130601|2013-02-28 10:00,28,125.94,125.94,125.84,125.88,807
20130601|2013-02-28 10:30,28,125.88,125.91,125.88,125.89,378
20130601|2013-02-28 11:00,28,125.89,125.9,125.89,125.89,79
20130601|2013-02-28 11:30,28,125.91,125.91,125.87,125.89,137
20130601|2013-02-28 12:00,28,125.88,125.88,125.86,125.86,52
20130601|2013-02-28 13:00,28,125.89,125.89,125.89,125.89,11
20130601|2013-02-28 13:30,28,125.89,125.89,125.89,125.89,1
20130601|2013-02-28 14:00,28,125.93,125.93,125.93,125.93,10
20130601|2013-02-28 14:30,28,125.9,125.9,125.9,125.9,6
20130601|2013-03-01 01:00,1,125.97,125.97,125.9,125.93,663
20130601|2013-03-01 01:30,1,125.93,125.97,125.93,125.97,1073
20130601|2013-03-01 02:00,1,125.93,125.94,125.84,125.88,580
20130601|2013-03-01 02:30,1,125.87,125.93,125.86,125.91,977
20130601|2013-03-01 03:00,1,125.93,125.95,125.89,125.95,261
20130601|2013-03-01 03:30,1,125.97,126.02,125.95,126,786
20130601|2013-03-01 04:00,1,126.01,126.03,125.96,125.96,1170
20130601|2013-03-01 04:30,1,125.96,125.98,125.92,125.93,103
20130601|2013-03-01 05:00,1,125.92,126.02,125.91,126.01,1562
20130601|2013-03-01 05:30,1,126,126.05,125.99,126.03,1224
20130601|2013-03-01 06:00,1,126.03,126.12,126.03,126.1,539
20130601|2013-03-01 06:30,1,126.11,126.12,126.08,126.11,5650
20130601|2013-03-01 07:00,1,126.12,126.12,126.06,126.06,702
20130601|2013-03-01 07:30,1,126.08,126.09,126,126,1582
20130601|2013-03-01 08:00,1,126.02,126.05,126.02,126.02,663
20130601|2013-03-01 08:30,1,126.02,126.09,126.02,126.06,790
20130601|2013-03-01 09:00,1,126.05,126.09,126.01,126.02,1805
20130601|2013-03-01 09:30,1,126.01,126.06,126,126.02,1853
20130601|2013-03-01 10:00,1,126.02,126.08,126.01,126.07,1603
20130601|2013-03-01 10:30,1,126.07,126.1,126.06,126.08,774
20130601|2013-03-01 11:00,1,126.08,126.08,126.05,126.05,908
20130601|2013-03-01 11:30,1,126.05,126.08,126.05,126.06,3856
20130601|2013-03-01 12:00,1,126.05,126.09,126.05,126.09,381
20130601|2013-03-01 12:30,1,126.09,126.09,126.07,126.09,145
20130601|2013-03-01 13:00,1,126.09,126.09,126.08,126.09,32
20130601|2013-03-01 13:30,1,126.08,126.09,126.08,126.08,13
20130601|2013-03-01 14:00,1,126.07,126.08,126.07,126.08,4
20130601|2013-03-01 14:30,1,126.08,126.08,126.07,126.07,12
20130601|2013-03-04 01:00,4,126.13,126.14,126.08,126.12,2238
20130601|2013-03-04 01:30,4,126.11,126.13,126.08,126.1,1430
20130601|2013-03-04 02:00,4,126.1,126.11,126.06,126.07,897
20130601|2013-03-04 02:30,4,126.07,126.09,126.03,126.09,2420
20130601|2013-03-04 03:00,4,126.08,126.1,126.04,126.06,991
20130601|2013-03-04 03:30,4,126.06,126.1,126.06,126.07,2754
20130601|2013-03-04 04:00,4,126.07,126.07,126.04,126.06,1761
20130601|2013-03-04 04:30,4,126.05,126.06,126.01,126.04,4066
20130601|2013-03-04 05:00,4,126.05,126.07,126.04,126.06,5324
20130601|2013-03-04 05:30,4,126.06,126.07,126.04,126.05,1547
20130601|2013-03-04 06:00,4,126.05,126.06,126,126.02,1664
20130601|2013-03-04 06:30,4,126.02,126.02,125.99,126.01,1923
20130601|2013-03-04 07:00,4,126.01,126.05,125.99,125.99,2979
20130601|2013-03-04 07:30,4,126,126.03,125.98,126.03,3400
20130601|2013-03-04 08:00,4,126.03,126.05,126,126,2987
20130601|2013-03-04 08:30,4,126.01,126.03,125.98,126.02,3480
20130601|2013-03-04 09:00,4,126.01,126.08,126,126.06,5609
20130601|2013-03-04 09:30,4,126.06,126.06,126.01,126.04,3416
20130601|2013-03-04 10:00,4,126.04,126.05,126.02,126.03,2787
20130601|2013-03-04 10:30,4,126.03,126.04,126.02,126.02,1346
20130601|2013-03-04 11:00,4,126.02,126.03,126.01,126.02,697
20130601|2013-03-04 11:30,4,126.03,126.03,126,126.01,1371
20130601|2013-03-04 12:00,4,126.02,126.02,126,126,328
20130601|2013-03-04 12:30,4,126.01,126.02,126,126.01,369
20130601|2013-03-04 13:00,4,126,126,126,126,109
20130601|2013-03-04 13:30,4,126,126,125.99,125.99,128
20130601|2013-03-04 14:00,4,125.99,126,125.99,125.99,64
20130601|2013-03-04 14:30,4,125.98,126,125.97,125.97,51
20130601|2013-03-05 01:00,5,125.99,126.02,125.96,126.01,2927
20130601|2013-03-05 01:30,5,126.01,126.02,125.96,125.99,2068
20130601|2013-03-05 02:00,5,125.99,126.01,125.95,125.96,3283
20130601|2013-03-05 02:30,5,125.95,125.96,125.9,125.9,8631
20130601|2013-03-05 03:00,5,125.9,125.9,125.86,125.87,6647
20130601|2013-03-05 03:30,5,125.87,125.9,125.84,125.88,4553
20130601|2013-03-05 04:00,5,125.87,125.89,125.86,125.88,5109
20130601|2013-03-05 04:30,5,125.89,125.93,125.87,125.92,9338
20130601|2013-03-05 05:00,5,125.92,125.92,125.89,125.91,5769
20130601|2013-03-05 05:30,5,125.9,125.93,125.89,125.89,4235
20130601|2013-03-05 06:00,5,125.88,125.91,125.88,125.89,8383
20130601|2013-03-05 06:30,5,125.91,125.94,125.9,125.94,2287
20130601|2013-03-05 07:00,5,125.94,125.94,125.89,125.89,4343
20130601|2013-03-05 07:30,5,125.9,125.92,125.88,125.89,5323
20130601|2013-03-05 08:00,5,125.89,125.94,125.89,125.92,4421
20130601|2013-03-05 08:30,5,125.93,125.94,125.89,125.9,8927
20130601|2013-03-05 09:00,5,125.89,125.92,125.87,125.87,7989
20130601|2013-03-05 09:30,5,125.87,125.88,125.81,125.84,10534
20130601|2013-03-05 10:00,5,125.84,125.85,125.81,125.84,10288
20130601|2013-03-05 10:30,5,125.84,125.86,125.82,125.83,3204
20130601|2013-03-05 11:00,5,125.83,125.88,125.82,125.87,2921
20130601|2013-03-05 11:30,5,125.87,125.87,125.81,125.82,4471
20130601|2013-03-05 12:00,5,125.81,125.83,125.81,125.82,775
20130601|2013-03-05 12:30,5,125.82,125.83,125.81,125.82,66
20130601|2013-03-05 13:00,5,125.83,125.83,125.82,125.83,449
20130601|2013-03-05 13:30,5,125.83,125.84,125.82,125.82,370
20130601|2013-03-05 14:00,5,125.83,125.84,125.82,125.84,499
20130601|2013-03-05 14:30,5,125.84,125.84,125.82,125.83,320
20130601|2013-03-06 01:00,6,125.84,125.84,125.77,125.8,11109
20130601|2013-03-06 01:30,6,125.8,125.89,125.8,125.88,9991
20130601|2013-03-06 02:00,6,125.88,125.9,125.82,125.83,20162
20130601|2013-03-06 02:30,6,125.84,125.86,125.79,125.81,17824
20130601|2013-03-06 03:00,6,125.81,125.84,125.79,125.84,16848
20130601|2013-03-06 03:30,6,125.84,125.87,125.79,125.79,21384
20130601|2013-03-06 04:00,6,125.8,125.83,125.77,125.78,43161
20130601|2013-03-06 04:30,6,125.78,125.91,125.78,125.9,41039
20130601|2013-03-06 05:00,6,125.9,125.91,125.83,125.83,16629
20130601|2013-03-06 05:30,6,125.83,125.84,125.8,125.81,13320
20130601|2013-03-06 06:00,6,125.82,125.86,125.81,125.86,6797
20130601|2013-03-06 06:30,6,125.86,125.88,125.84,125.85,20899
20130601|2013-03-06 07:00,6,125.85,125.87,125.79,125.81,28489
20130601|2013-03-06 07:30,6,125.81,125.88,125.79,125.83,31967
20130601|2013-03-06 08:00,6,125.83,125.85,125.81,125.82,14710
20130601|2013-03-06 08:30,6,125.82,125.88,125.81,125.85,18664
20130601|2013-03-06 09:00,6,125.85,125.94,125.85,125.93,24318
20130601|2013-03-06 09:30,6,125.93,125.93,125.9,125.92,16750
20130601|2013-03-06 10:00,6,125.93,125.93,125.88,125.91,12444
20130601|2013-03-06 10:30,6,125.91,125.92,125.88,125.9,8167
20130601|2013-03-06 11:00,6,125.89,125.91,125.88,125.89,3909
20130601|2013-03-06 11:30,6,125.89,125.92,125.89,125.92,4904
20130601|2013-03-06 12:00,6,125.92,125.92,125.89,125.89,581
20130601|2013-03-06 12:30,6,125.9,125.9,125.88,125.88,886
20130601|2013-03-06 13:00,6,125.87,125.89,125.87,125.88,609
20130601|2013-03-06 13:30,6,125.89,125.89,125.87,125.88,758
20130601|2013-03-06 14:00,6,125.88,125.89,125.88,125.88,388
20130601|2013-03-06 14:30,6,125.89,125.89,125.87,125.88,848
20130601|2013-03-06 15:00,6,125.88,125.88,125.88,125.88,1
20130601|2013-03-07 01:00,7,125.93,125.93,125.88,125.89,5563
20130601|2013-03-07 01:30,7,125.88,125.88,125.84,125.86,4984
20130601|2013-03-07 02:00,7,125.87,125.87,125.8,125.83,19690
20130601|2013-03-07 02:30,7,125.83,125.85,125.82,125.84,13384
20130601|2013-03-07 03:00,7,125.84,125.86,125.82,125.86,15974
20130601|2013-03-07 03:30,7,125.85,125.86,125.81,125.82,30452
20130601|2013-03-07 04:00,7,125.81,125.89,125.8,125.88,18612
20130601|2013-03-07 04:30,7,125.88,125.94,125.87,125.92,19308
20130601|2013-03-07 05:00,7,125.93,125.98,125.92,125.96,27522
20130601|2013-03-07 05:30,7,125.96,125.98,125.93,125.94,17521
20130601|2013-03-07 06:00,7,125.94,125.95,125.89,125.93,19289
20130601|2013-03-07 06:30,7,125.93,125.93,125.86,125.87,33612
20130601|2013-03-07 07:00,7,125.86,125.87,125.81,125.83,24238
20130601|2013-03-07 07:30,7,125.82,125.83,125.58,125.71,113654
20130601|2013-03-07 08:00,7,125.71,125.72,125.61,125.64,37802
20130601|2013-03-07 08:30,7,125.64,125.66,125.5,125.57,56815
20130601|2013-03-07 09:00,7,125.57,125.62,125.49,125.5,26377
20130601|2013-03-07 09:30,7,125.49,125.57,125.48,125.56,25553
20130601|2013-03-07 10:00,7,125.57,125.59,125.55,125.58,23583
20130601|2013-03-07 10:30,7,125.58,125.61,125.57,125.59,6481
20130601|2013-03-07 11:00,7,125.58,125.6,125.55,125.59,4770
20130601|2013-03-07 11:30,7,125.59,125.63,125.59,125.61,5732
20130601|2013-03-07 12:00,7,125.6,125.62,125.59,125.61,1921
20130601|2013-03-07 12:30,7,125.61,125.62,125.59,125.59,453
20130601|2013-03-07 13:00,7,125.59,125.63,125.59,125.61,469
20130601|2013-03-07 13:30,7,125.61,125.61,125.6,125.6,735
20130601|2013-03-07 14:00,7,125.61,125.61,125.57,125.59,1032
20130601|2013-03-07 14:30,7,125.59,125.61,125.59,125.6,542
20130601|2013-03-07 15:00,7,125.6,125.6,125.6,125.6,2
20130601|2013-03-08 01:00,8,125.57,125.58,125.53,125.57,11604
20130601|2013-03-08 01:30,8,125.57,125.61,125.56,125.59,6776
20130601|2013-03-08 02:00,8,125.59,125.64,125.57,125.64,21830
20130601|2013-03-08 02:30,8,125.63,125.69,125.63,125.65,21984
20130601|2013-03-08 03:00,8,125.65,125.65,125.58,125.62,18432
20130601|2013-03-08 03:30,8,125.62,125.63,125.6,125.62,8972
20130601|2013-03-08 04:00,8,125.62,125.62,125.56,125.57,16696
20130601|2013-03-08 04:30,8,125.58,125.59,125.5,125.53,19692
20130601|2013-03-08 05:00,8,125.54,125.59,125.5,125.52,20202
20130601|2013-03-08 05:30,8,125.51,125.53,125.48,125.51,18079
20130601|2013-03-08 06:00,8,125.51,125.55,125.49,125.53,15574
20130601|2013-03-08 06:30,8,125.54,125.56,125.5,125.55,19465
20130601|2013-03-08 07:00,8,125.55,125.59,125.54,125.58,18575
20130601|2013-03-08 07:30,8,125.59,125.59,125.26,125.41,85153
20130601|2013-03-08 08:00,8,125.4,125.44,125.36,125.38,32372
20130601|2013-03-08 08:30,8,125.38,125.45,125.36,125.39,20900
20130601|2013-03-08 09:00,8,125.39,125.49,125.39,125.48,24752
20130601|2013-03-08 09:30,8,125.48,125.55,125.48,125.51,23290
20130601|2013-03-08 10:00,8,125.52,125.53,125.48,125.5,29822
20130601|2013-03-08 10:30,8,125.5,125.51,125.47,125.49,7430
20130601|2013-03-08 11:00,8,125.48,125.66,125.48,125.65,14018
20130601|2013-03-08 11:30,8,125.65,125.66,125.62,125.62,6455
20130601|2013-03-08 12:00,8,125.63,125.65,125.63,125.65,1205
20130601|2013-03-08 12:30,8,125.65,125.66,125.64,125.65,458
20130601|2013-03-08 13:00,8,125.65,125.66,125.63,125.64,715
20130601|2013-03-08 13:30,8,125.64,125.67,125.62,125.65,1070
20130601|2013-03-08 14:00,8,125.65,125.65,125.64,125.65,309
20130601|2013-03-08 14:30,8,125.64,125.65,125.63,125.65,542
20130601|2013-03-08 15:00,8,125.63,125.63,125.63,125.63,6
20130601|2013-03-11 02:00,11,125.64,125.67,125.58,125.63,11003
20130601|2013-03-11 02:30,11,125.63,125.69,125.62,125.66,8049
20130601|2013-03-11 03:00,11,125.66,125.67,125.56,125.6,15850
20130601|2013-03-11 03:30,11,125.6,125.65,125.59,125.63,11578
20130601|2013-03-11 04:00,11,125.64,125.65,125.61,125.62,12237
20130601|2013-03-11 04:30,11,125.62,125.62,125.59,125.61,11635
20130601|2013-03-11 05:00,11,125.61,125.67,125.61,125.67,15212
20130601|2013-03-11 05:30,11,125.67,125.67,125.63,125.66,12705
20130601|2013-03-11 06:00,11,125.67,125.68,125.64,125.66,8771
20130601|2013-03-11 06:30,11,125.65,125.67,125.64,125.65,7266
20130601|2013-03-11 07:00,11,125.65,125.65,125.6,125.62,16553
20130601|2013-03-11 07:30,11,125.62,125.63,125.59,125.61,18455
20130601|2013-03-11 08:00,11,125.6,125.64,125.6,125.62,11598
20130601|2013-03-11 08:30,11,125.62,125.65,125.61,125.64,11389
20130601|2013-03-11 09:00,11,125.63,125.63,125.6,125.63,9458
20130601|2013-03-11 09:30,11,125.63,125.64,125.61,125.64,10229
20130601|2013-03-11 10:00,11,125.63,125.65,125.63,125.63,7858
20130601|2013-03-11 10:30,11,125.64,125.64,125.62,125.64,7499
20130601|2013-03-11 11:00,11,125.63,125.65,125.6,125.61,9750
20130601|2013-03-11 11:30,11,125.61,125.62,125.56,125.56,8514
20130601|2013-03-11 12:00,11,125.56,125.58,125.55,125.58,7527
20130601|2013-03-11 12:30,11,125.58,125.59,125.57,125.58,1197
20130601|2013-03-11 13:00,11,125.59,125.6,125.59,125.59,595
20130601|2013-03-11 13:30,11,125.59,125.59,125.57,125.58,366
20130601|2013-03-11 14:00,11,125.57,125.59,125.57,125.59,287
20130601|2013-03-11 14:30,11,125.58,125.59,125.56,125.58,234
20130601|2013-03-11 15:00,11,125.57,125.57,125.56,125.56,16
20130601|2013-03-11 15:30,11,125.56,125.57,125.55,125.55,261
20130601|2013-03-11 16:00,11,125.55,125.55,125.55,125.55,16
20130601|2013-03-12 02:00,12,125.59,125.61,125.53,125.57,6682
20130601|2013-03-12 02:30,12,125.57,125.66,125.57,125.66,8711
20130601|2013-03-12 03:00,12,125.65,125.68,125.61,125.66,18105
20130601|2013-03-12 03:30,12,125.66,125.68,125.63,125.64,11734
20130601|2013-03-12 04:00,12,125.64,125.65,125.6,125.63,21764
20130601|2013-03-12 04:30,12,125.64,125.72,125.64,125.7,32959
20130601|2013-03-12 05:00,12,125.71,125.76,125.69,125.71,23955
20130601|2013-03-12 05:30,12,125.71,125.72,125.68,125.68,15243
20130601|2013-03-12 06:00,12,125.68,125.73,125.68,125.73,11591
20130601|2013-03-12 06:30,12,125.73,125.79,125.71,125.78,31158
20130601|2013-03-12 07:00,12,125.79,125.8,125.75,125.76,25906
20130601|2013-03-12 07:30,12,125.77,125.79,125.74,125.79,11706
20130601|2013-03-12 08:00,12,125.79,125.8,125.74,125.74,16551
20130601|2013-03-12 08:30,12,125.75,125.83,125.74,125.8,20972
20130601|2013-03-12 09:00,12,125.81,125.81,125.77,125.78,12223
20130601|2013-03-12 09:30,12,125.79,125.81,125.76,125.78,16071
20130601|2013-03-12 10:00,12,125.78,125.84,125.78,125.83,25458
20130601|2013-03-12 10:30,12,125.83,125.84,125.78,125.79,20059
20130601|2013-03-12 11:00,12,125.79,125.8,125.75,125.78,17356
20130601|2013-03-12 11:30,12,125.78,125.79,125.75,125.78,10832
20130601|2013-03-12 12:00,12,125.78,125.8,125.77,125.8,2302
20130601|2013-03-12 12:30,12,125.8,125.8,125.77,125.78,1166
20130601|2013-03-12 13:00,12,125.78,125.79,125.77,125.78,301
20130601|2013-03-12 13:30,12,125.78,125.78,125.77,125.77,269
20130601|2013-03-12 14:00,12,125.77,125.78,125.76,125.77,216
20130601|2013-03-12 14:30,12,125.77,125.78,125.76,125.76,333
20130601|2013-03-12 15:00,12,125.77,125.78,125.77,125.77,21
20130601|2013-03-12 15:30,12,125.77,125.77,125.75,125.77,274
20130601|2013-03-12 16:00,12,125.76,125.76,125.76,125.76,8
20130601|2013-03-13 02:00,13,125.75,125.77,125.71,125.76,7907
20130601|2013-03-13 02:30,13,125.75,125.77,125.73,125.76,6314
20130601|2013-03-13 03:00,13,125.75,125.8,125.75,125.79,10979
20130601|2013-03-13 03:30,13,125.78,125.8,125.77,125.79,11126
20130601|2013-03-13 04:00,13,125.79,125.8,125.77,125.78,5992
20130601|2013-03-13 04:30,13,125.78,125.81,125.77,125.8,6716
20130601|2013-03-13 05:00,13,125.8,125.87,125.79,125.84,22857
20130601|2013-03-13 05:30,13,125.84,125.9,125.83,125.89,18215
20130601|2013-03-13 06:00,13,125.9,125.92,125.88,125.91,14592
20130601|2013-03-13 06:30,13,125.91,125.93,125.88,125.9,18990
20130601|2013-03-13 07:00,13,125.91,125.91,125.87,125.89,14446
20130601|2013-03-13 07:30,13,125.89,125.89,125.8,125.84,30964
20130601|2013-03-13 08:00,13,125.84,125.87,125.81,125.86,20869
20130601|2013-03-13 08:30,13,125.86,125.96,125.85,125.92,33906
20130601|2013-03-13 09:00,13,125.92,125.95,125.9,125.91,13396
20130601|2013-03-13 09:30,13,125.92,125.92,125.87,125.91,10693
20130601|2013-03-13 10:00,13,125.9,125.91,125.86,125.89,7609
20130601|2013-03-13 10:30,13,125.9,125.9,125.86,125.87,7673
20130601|2013-03-13 11:00,13,125.88,125.89,125.83,125.84,12495
20130601|2013-03-13 11:30,13,125.83,125.84,125.8,125.81,10344
20130601|2013-03-13 12:00,13,125.81,125.87,125.81,125.87,7533
20130601|2013-03-13 12:30,13,125.87,125.88,125.85,125.86,2318
20130601|2013-03-13 13:00,13,125.86,125.87,125.85,125.87,264
20130601|2013-03-13 13:30,13,125.87,125.87,125.85,125.86,309
20130601|2013-03-13 14:00,13,125.86,125.86,125.84,125.85,306
20130601|2013-03-13 14:30,13,125.85,125.85,125.84,125.84,326
20130601|2013-03-13 15:00,13,125.84,125.84,125.84,125.84,133
20130601|2013-03-13 15:30,13,125.85,125.85,125.84,125.84,74
20130601|2013-03-13 16:00,13,125.83,125.83,125.83,125.83,2
20130601|2013-03-14 02:00,14,125.84,125.84,125.74,125.75,11557
20130601|2013-03-14 02:30,14,125.75,125.78,125.74,125.77,8013
20130601|2013-03-14 03:00,14,125.78,125.79,125.71,125.74,18877
20130601|2013-03-14 03:30,14,125.74,125.76,125.71,125.76,10633
20130601|2013-03-14 04:00,14,125.75,125.78,125.74,125.76,9405
20130601|2013-03-14 04:30,14,125.76,125.78,125.73,125.76,13666
20130601|2013-03-14 05:00,14,125.76,125.82,125.74,125.8,14809
20130601|2013-03-14 05:30,14,125.8,125.81,125.79,125.8,10568
20130601|2013-03-14 06:00,14,125.81,125.83,125.8,125.82,11966
20130601|2013-03-14 06:30,14,125.82,125.83,125.78,125.78,8435
20130601|2013-03-14 07:00,14,125.79,125.8,125.76,125.79,14912
20130601|2013-03-14 07:30,14,125.78,125.83,125.76,125.8,14856
20130601|2013-03-14 08:00,14,125.8,125.81,125.78,125.81,8420
20130601|2013-03-14 08:30,14,125.81,125.84,125.79,125.84,11926
20130601|2013-03-14 09:00,14,125.84,125.9,125.83,125.87,24413
20130601|2013-03-14 09:30,14,125.87,125.89,125.84,125.87,14768
20130601|2013-03-14 10:00,14,125.87,125.87,125.84,125.85,9474
20130601|2013-03-14 10:30,14,125.85,125.88,125.84,125.87,9543
20130601|2013-03-14 11:00,14,125.87,125.87,125.84,125.85,8993
20130601|2013-03-14 11:30,14,125.85,125.87,125.83,125.86,6977
20130601|2013-03-14 12:00,14,125.86,125.88,125.83,125.88,10037
20130601|2013-03-14 12:30,14,125.88,125.9,125.87,125.88,4739
20130601|2013-03-14 13:00,14,125.89,125.89,125.87,125.88,1668
20130601|2013-03-14 13:30,14,125.88,125.89,125.86,125.86,1411
20130601|2013-03-14 14:00,14,125.86,125.86,125.85,125.85,610
20130601|2013-03-14 14:30,14,125.85,125.86,125.84,125.84,359
20130601|2013-03-14 15:00,14,125.84,125.85,125.83,125.85,67
20130601|2013-03-14 15:30,14,125.84,125.85,125.83,125.83,105
20130601|2013-03-14 16:00,14,125.82,125.82,125.82,125.82,2
20130601|2013-03-15 02:00,15,125.83,125.86,125.83,125.83,5076
20130601|2013-03-15 02:30,15,125.83,125.85,125.81,125.83,6169
20130601|2013-03-15 03:00,15,125.82,125.9,125.81,125.88,11469
20130601|2013-03-15 03:30,15,125.89,125.91,125.87,125.89,11855
20130601|2013-03-15 04:00,15,125.89,125.89,125.85,125.87,12768
20130601|2013-03-15 04:30,15,125.86,125.87,125.83,125.86,13228
20130601|2013-03-15 05:00,15,125.85,125.87,125.83,125.85,13247
20130601|2013-03-15 05:30,15,125.85,125.88,125.84,125.85,10374
20130601|2013-03-15 06:00,15,125.85,125.88,125.83,125.86,9935
20130601|2013-03-15 06:30,15,125.87,125.88,125.83,125.86,11331
20130601|2013-03-15 07:00,15,125.86,125.88,125.85,125.87,5395
20130601|2013-03-15 07:30,15,125.86,125.89,125.83,125.88,10809
20130601|2013-03-15 08:00,15,125.88,125.92,125.87,125.91,10565
20130601|2013-03-15 08:30,15,125.92,126.02,125.92,126,30078
20130601|2013-03-15 09:00,15,126.01,126.04,125.99,126.02,29967
20130601|2013-03-15 09:30,15,126.02,126.03,126.01,126.02,17386
20130601|2013-03-15 10:00,15,126.01,126.05,126,126.01,12314
20130601|2013-03-15 10:30,15,126.02,126.03,125.99,126,11537
20130601|2013-03-15 11:00,15,126.01,126.01,125.96,125.99,12782
20130601|2013-03-15 11:30,15,125.98,125.99,125.96,125.97,6222
20130601|2013-03-15 12:00,15,125.97,125.99,125.96,125.99,2214
20130601|2013-03-15 12:30,15,125.98,125.99,125.96,125.98,1829
20130601|2013-03-15 13:00,15,125.98,126.01,125.98,126,563
20130601|2013-03-15 13:30,15,126.01,126.04,126,126.01,1966
20130601|2013-03-15 14:00,15,126.01,126.01,126,126.01,146
20130601|2013-03-15 14:30,15,126.01,126.02,126,126.01,629
20130601|2013-03-15 15:00,15,126,126.01,126,126,86
20130601|2013-03-15 15:30,15,126,126.01,125.98,125.98,334
20130601|2013-03-15 16:00,15,125.96,125.96,125.96,125.96,14
20130601|2013-03-18 02:00,18,126.43,126.66,126.33,126.35,36700
20130601|2013-03-18 02:30,18,126.35,126.43,126.26,126.29,23332
20130601|2013-03-18 03:00,18,126.28,126.33,126.23,126.28,35258
20130601|2013-03-18 03:30,18,126.29,126.31,126.24,126.25,24873
20130601|2013-03-18 04:00,18,126.26,126.26,126.19,126.22,29448
20130601|2013-03-18 04:30,18,126.22,126.26,126.21,126.23,23979
20130601|2013-03-18 05:00,18,126.24,126.35,126.21,126.33,25142
20130601|2013-03-18 05:30,18,126.34,126.34,126.28,126.31,18537
20130601|2013-03-18 06:00,18,126.31,126.31,126.26,126.29,12521
20130601|2013-03-18 06:30,18,126.29,126.3,126.26,126.26,11833
20130601|2013-03-18 07:00,18,126.26,126.28,126.23,126.23,18944
20130601|2013-03-18 07:30,18,126.24,126.25,126.21,126.24,15591
20130601|2013-03-18 08:00,18,126.25,126.28,126.24,126.27,8460
20130601|2013-03-18 08:30,18,126.26,126.3,126.22,126.23,13579
20130601|2013-03-18 09:00,18,126.23,126.28,126.22,126.26,9827
20130601|2013-03-18 09:30,18,126.25,126.29,126.24,126.28,8783
20130601|2013-03-18 10:00,18,126.28,126.29,126.24,126.26,8296
20130601|2013-03-18 10:30,18,126.27,126.28,126.25,126.26,7474
20130601|2013-03-18 11:00,18,126.25,126.26,126.22,126.25,19719
20130601|2013-03-18 11:30,18,126.25,126.26,126.23,126.24,6570
20130601|2013-03-18 12:00,18,126.23,126.24,126.2,126.21,4605
20130601|2013-03-18 12:30,18,126.21,126.23,126.21,126.23,1046
20130601|2013-03-18 13:00,18,126.23,126.23,126.21,126.22,826
20130601|2013-03-18 13:30,18,126.23,126.25,126.23,126.25,563
20130601|2013-03-18 14:00,18,126.24,126.29,126.24,126.29,954
20130601|2013-03-18 14:30,18,126.28,126.31,126.28,126.31,1016
20130601|2013-03-18 15:00,18,126.3,126.3,126.25,126.27,204
20130601|2013-03-18 15:30,18,126.27,126.27,126.25,126.26,204
20130601|2013-03-18 16:00,18,126.24,126.24,126.24,126.24,10
20130601|2013-03-19 02:00,19,126.28,126.3,126.25,126.3,9823
20130601|2013-03-19 02:30,19,126.29,126.35,126.29,126.34,11965
20130601|2013-03-19 03:00,19,126.34,126.37,126.32,126.33,19439
20130601|2013-03-19 03:30,19,126.33,126.37,126.31,126.33,13342
20130601|2013-03-19 04:00,19,126.34,126.38,126.27,126.34,27288
20130601|2013-03-19 04:30,19,126.34,126.37,126.32,126.34,17388
20130601|2013-03-19 05:00,19,126.34,126.42,126.31,126.4,28092
20130601|2013-03-19 05:30,19,126.4,126.41,126.36,126.37,16526
20130601|2013-03-19 06:00,19,126.37,126.37,126.33,126.33,18289
20130601|2013-03-19 06:30,19,126.34,126.36,126.32,126.34,8978
20130601|2013-03-19 07:00,19,126.33,126.34,126.29,126.3,17658
20130601|2013-03-19 07:30,19,126.3,126.34,126.3,126.31,13029
20130601|2013-03-19 08:00,19,126.31,126.33,126.28,126.33,10066
20130601|2013-03-19 08:30,19,126.33,126.34,126.31,126.33,13176
20130601|2013-03-19 09:00,19,126.32,126.46,126.31,126.43,25790
20130601|2013-03-19 09:30,19,126.43,126.45,126.39,126.42,34671
20130601|2013-03-19 10:00,19,126.42,126.47,126.4,126.42,19858
20130601|2013-03-19 10:30,19,126.43,126.54,126.42,126.52,34177
20130601|2013-03-19 11:00,19,126.53,126.54,126.48,126.5,21788
20130601|2013-03-19 11:30,19,126.49,126.52,126.49,126.5,12259
20130601|2013-03-19 12:00,19,126.5,126.53,126.49,126.52,9724
20130601|2013-03-19 12:30,19,126.52,126.54,126.5,126.53,6033
20130601|2013-03-19 13:00,19,126.52,126.55,126.5,126.52,4148
20130601|2013-03-19 13:30,19,126.52,126.52,126.5,126.5,2199
20130601|2013-03-19 14:00,19,126.5,126.53,126.47,126.51,2090
20130601|2013-03-19 14:30,19,126.51,126.52,126.47,126.48,1311
20130601|2013-03-19 15:00,19,126.48,126.49,126.46,126.47,251
20130601|2013-03-19 15:30,19,126.48,126.5,126.48,126.49,238
20130601|2013-03-19 16:00,19,126.51,126.51,126.51,126.51,10
20130601|2013-03-20 02:00,20,126.51,126.51,126.42,126.43,13296
20130601|2013-03-20 02:30,20,126.43,126.48,126.42,126.43,9823
20130601|2013-03-20 03:00,20,126.42,126.44,126.39,126.42,25854
20130601|2013-03-20 03:30,20,126.42,126.47,126.41,126.42,17892
20130601|2013-03-20 04:00,20,126.43,126.45,126.42,126.44,16401
20130601|2013-03-20 04:30,20,126.44,126.44,126.35,126.37,21591
20130601|2013-03-20 05:00,20,126.38,126.38,126.33,126.34,21225
20130601|2013-03-20 05:30,20,126.34,126.39,126.34,126.35,24647
20130601|2013-03-20 06:00,20,126.35,126.38,126.35,126.37,10025
20130601|2013-03-20 06:30,20,126.36,126.39,126.36,126.36,11428
20130601|2013-03-20 07:00,20,126.36,126.38,126.2,126.28,55662
20130601|2013-03-20 07:30,20,126.28,126.3,126.19,126.27,33873
20130601|2013-03-20 08:00,20,126.27,126.31,126.22,126.23,16573
20130601|2013-03-20 08:30,20,126.24,126.28,126.18,126.27,22973
20130601|2013-03-20 09:00,20,126.27,126.34,126.27,126.32,18587
20130601|2013-03-20 09:30,20,126.32,126.38,126.31,126.35,17716
20130601|2013-03-20 10:00,20,126.35,126.41,126.33,126.36,19290
20130601|2013-03-20 10:30,20,126.36,126.4,126.36,126.38,12556
20130601|2013-03-20 11:00,20,126.38,126.39,126.29,126.29,19765
20130601|2013-03-20 11:30,20,126.29,126.31,126.27,126.29,7372
20130601|2013-03-20 12:00,20,126.3,126.31,126.28,126.29,5639
20130601|2013-03-20 12:30,20,126.29,126.33,126.29,126.3,3860
20130601|2013-03-20 13:00,20,126.3,126.32,126.28,126.29,2840
20130601|2013-03-20 13:30,20,126.29,126.31,126.29,126.3,757
20130601|2013-03-20 14:00,20,126.31,126.31,126.29,126.29,388
20130601|2013-03-20 14:30,20,126.28,126.28,126.26,126.26,375
20130601|2013-03-20 15:00,20,126.27,126.27,126.26,126.27,147
20130601|2013-03-20 15:30,20,126.27,126.28,126.25,126.25,117
20130601|2013-03-20 16:00,20,126.26,126.26,126.25,126.25,10
20130601|2013-03-21 02:00,21,126.29,126.32,126.26,126.29,6837
20130601|2013-03-21 02:30,21,126.28,126.33,126.26,126.32,13879
20130601|2013-03-21 03:00,21,126.32,126.37,126.24,126.32,38250
20130601|2013-03-21 03:30,21,126.32,126.37,126.3,126.32,33627
20130601|2013-03-21 04:00,21,126.32,126.34,126.23,126.24,20649
20130601|2013-03-21 04:30,21,126.24,126.29,126.2,126.26,25105
20130601|2013-03-21 05:00,21,126.26,126.3,126.24,126.29,14931
20130601|2013-03-21 05:30,21,126.29,126.3,126.24,126.25,15361
20130601|2013-03-21 06:00,21,126.25,126.29,126.23,126.28,11997
20130601|2013-03-21 06:30,21,126.28,126.28,126.24,126.27,16885
20130601|2013-03-21 07:00,21,126.28,126.29,126.23,126.25,12420
20130601|2013-03-21 07:30,21,126.25,126.34,126.24,126.34,13229
20130601|2013-03-21 08:00,21,126.34,126.43,126.32,126.41,38423
20130601|2013-03-21 08:30,21,126.41,126.41,126.35,126.37,18338
20130601|2013-03-21 09:00,21,126.36,126.42,126.36,126.37,23836
20130601|2013-03-21 09:30,21,126.38,126.39,126.35,126.36,11317
20130601|2013-03-21 10:00,21,126.37,126.39,126.32,126.34,14129
20130601|2013-03-21 10:30,21,126.34,126.35,126.3,126.33,22799
20130601|2013-03-21 11:00,21,126.33,126.36,126.3,126.35,9825
20130601|2013-03-21 11:30,21,126.34,126.35,126.31,126.33,8173
20130601|2013-03-21 12:00,21,126.32,126.36,126.31,126.35,5181
20130601|2013-03-21 12:30,21,126.36,126.37,126.31,126.33,4219
20130601|2013-03-21 13:00,21,126.34,126.39,126.33,126.35,3727
20130601|2013-03-21 13:30,21,126.35,126.36,126.33,126.34,2040
20130601|2013-03-21 14:00,21,126.34,126.37,126.33,126.36,895
20130601|2013-03-21 14:30,21,126.36,126.39,126.36,126.39,578
20130601|2013-03-21 15:00,21,126.38,126.4,126.38,126.39,292
20130601|2013-03-21 15:30,21,126.4,126.4,126.39,126.4,212
20130601|2013-03-21 16:00,21,126.4,126.4,126.4,126.4,32
20130601|2013-03-22 02:00,22,126.46,126.49,126.41,126.42,10667
20130601|2013-03-22 02:30,22,126.42,126.46,126.39,126.45,15851
20130601|2013-03-22 03:00,22,126.44,126.46,126.4,126.45,19062
20130601|2013-03-22 03:30,22,126.44,126.47,126.41,126.46,13495
20130601|2013-03-22 04:00,22,126.45,126.49,126.4,126.41,22383
20130601|2013-03-22 04:30,22,126.41,126.45,126.4,126.44,16107
20130601|2013-03-22 05:00,22,126.44,126.46,126.42,126.45,14873
20130601|2013-03-22 05:30,22,126.45,126.45,126.37,126.4,25189
20130601|2013-03-22 06:00,22,126.41,126.42,126.38,126.39,17337
20130601|2013-03-22 06:30,22,126.39,126.4,126.33,126.35,18269
20130601|2013-03-22 07:00,22,126.36,126.38,126.34,126.36,8165
20130601|2013-03-22 07:30,22,126.35,126.38,126.35,126.38,6304
20130601|2013-03-22 08:00,22,126.38,126.38,126.34,126.36,9979
20130601|2013-03-22 08:30,22,126.37,126.38,126.31,126.33,22024
20130601|2013-03-22 09:00,22,126.33,126.33,126.23,126.26,36953
20130601|2013-03-22 09:30,22,126.25,126.32,126.23,126.29,27543
20130601|2013-03-22 10:00,22,126.29,126.31,126.22,126.24,16826
20130601|2013-03-22 10:30,22,126.24,126.29,126.21,126.29,16008
20130601|2013-03-22 11:00,22,126.28,126.3,126.24,126.27,18839
20130601|2013-03-22 11:30,22,126.26,126.28,126.26,126.26,4796
20130601|2013-03-22 12:00,22,126.27,126.29,126.25,126.25,6799
20130601|2013-03-22 12:30,22,126.26,126.29,126.26,126.29,2921
20130601|2013-03-22 13:00,22,126.29,126.32,126.29,126.3,1201
20130601|2013-03-22 13:30,22,126.3,126.3,126.28,126.3,928
20130601|2013-03-22 14:00,22,126.3,126.34,126.3,126.34,1770
20130601|2013-03-22 14:30,22,126.33,126.38,126.32,126.38,2406
20130601|2013-03-22 15:00,22,126.38,126.38,126.35,126.35,371
20130601|2013-03-22 15:30,22,126.34,126.34,126.31,126.33,560
20130601|2013-03-22 16:00,22,126.33,126.33,126.33,126.33,12
20130601|2013-03-25 02:00,25,126.18,126.23,126.13,126.22,21294
20130601|2013-03-25 02:30,25,126.23,126.25,126.21,126.25,7618
20130601|2013-03-25 03:00,25,126.24,126.32,126.23,126.27,23915
20130601|2013-03-25 03:30,25,126.28,126.29,126.21,126.25,17835
20130601|2013-03-25 04:00,25,126.25,126.26,126.2,126.23,14731
20130601|2013-03-25 04:30,25,126.23,126.26,126.2,126.24,12815
20130601|2013-03-25 05:00,25,126.25,126.26,126.22,126.25,11264
20130601|2013-03-25 05:30,25,126.26,126.27,126.22,126.23,17035
20130601|2013-03-25 06:00,25,126.24,126.24,126.18,126.18,19598
20130601|2013-03-25 06:30,25,126.18,126.21,126.17,126.19,8846
20130601|2013-03-25 07:00,25,126.19,126.25,126.18,126.25,10849
20130601|2013-03-25 07:30,25,126.24,126.28,126.24,126.26,19149
20130601|2013-03-25 08:00,25,126.27,126.35,126.27,126.32,24589
20130601|2013-03-25 08:30,25,126.33,126.35,126.29,126.3,15290
20130601|2013-03-25 09:00,25,126.3,126.35,126.29,126.35,11098
20130601|2013-03-25 09:30,25,126.35,126.47,126.33,126.47,33267
20130601|2013-03-25 10:00,25,126.47,126.51,126.45,126.48,27537
20130601|2013-03-25 10:30,25,126.49,126.5,126.44,126.47,17545
20130601|2013-03-25 11:00,25,126.47,126.5,126.45,126.5,11962
20130601|2013-03-25 11:30,25,126.5,126.53,126.47,126.52,12691
20130601|2013-03-25 12:00,25,126.52,126.53,126.5,126.5,6206
20130601|2013-03-25 12:30,25,126.51,126.51,126.43,126.45,4634
20130601|2013-03-25 13:00,25,126.45,126.48,126.45,126.48,1591
20130601|2013-03-25 13:30,25,126.49,126.51,126.48,126.48,743
20130601|2013-03-25 14:00,25,126.48,126.49,126.48,126.49,139
20130601|2013-03-25 14:30,25,126.49,126.5,126.47,126.47,246
20130601|2013-03-25 15:00,25,126.48,126.48,126.46,126.48,74
20130601|2013-03-25 15:30,25,126.48,126.49,126.47,126.48,326
20130601|2013-03-25 16:00,25,126.47,126.47,126.47,126.47,4
20130601|2013-03-26 02:00,26,126.45,126.51,126.42,126.5,9023
20130601|2013-03-26 02:30,26,126.49,126.5,126.44,126.46,6704
20130601|2013-03-26 03:00,26,126.46,126.5,126.37,126.4,33850
20130601|2013-03-26 03:30,26,126.4,126.45,126.37,126.38,20492
20130601|2013-03-26 04:00,26,126.38,126.42,126.37,126.41,20099
20130601|2013-03-26 04:30,26,126.41,126.43,126.4,126.42,14411
20130601|2013-03-26 05:00,26,126.42,126.46,126.39,126.43,15880
20130601|2013-03-26 05:30,26,126.43,126.43,126.39,126.41,10248
20130601|2013-03-26 06:00,26,126.4,126.42,126.38,126.42,18722
20130601|2013-03-26 06:30,26,126.43,126.47,126.41,126.46,9914
20130601|2013-03-26 07:00,26,126.46,126.48,126.42,126.43,17807
20130601|2013-03-26 07:30,26,126.44,126.47,126.42,126.44,14358
20130601|2013-03-26 08:00,26,126.45,126.48,126.38,126.38,19055
20130601|2013-03-26 08:30,26,126.39,126.42,126.37,126.39,21870
20130601|2013-03-26 09:00,26,126.4,126.44,126.38,126.4,27824
20130601|2013-03-26 09:30,26,126.39,126.45,126.37,126.42,35306
20130601|2013-03-26 10:00,26,126.42,126.48,126.41,126.47,19526
20130601|2013-03-26 10:30,26,126.47,126.52,126.46,126.5,15946
20130601|2013-03-26 11:00,26,126.5,126.56,126.48,126.5,16899
20130601|2013-03-26 11:30,26,126.51,126.51,126.47,126.49,4508
20130601|2013-03-26 12:00,26,126.48,126.51,126.47,126.51,7660
20130601|2013-03-26 12:30,26,126.51,126.55,126.5,126.53,7605
20130601|2013-03-26 13:00,26,126.53,126.6,126.53,126.59,6576
20130601|2013-03-26 13:30,26,126.59,126.59,126.57,126.59,706
20130601|2013-03-26 14:00,26,126.59,126.59,126.58,126.59,1302
20130601|2013-03-26 14:30,26,126.58,126.59,126.57,126.58,1241
20130601|2013-03-26 15:00,26,126.58,126.58,126.57,126.58,221
20130601|2013-03-26 15:30,26,126.58,126.58,126.56,126.58,858
20130601|2013-03-26 16:00,26,126.57,126.57,126.57,126.57,12
20130601|2013-03-27 02:00,27,126.59,126.6,126.53,126.58,8476
20130601|2013-03-27 02:30,27,126.59,126.62,126.57,126.57,9713
20130601|2013-03-27 03:00,27,126.57,126.65,126.57,126.61,20275
20130601|2013-03-27 03:30,27,126.62,126.67,126.6,126.66,22193
20130601|2013-03-27 04:00,27,126.66,126.72,126.65,126.7,27591
20130601|2013-03-27 04:30,27,126.7,126.75,126.7,126.75,24459
20130601|2013-03-27 05:00,27,126.74,126.8,126.71,126.77,32843
20130601|2013-03-27 05:30,27,126.77,126.82,126.74,126.77,27569
20130601|2013-03-27 06:00,27,126.76,126.8,126.75,126.78,17792
20130601|2013-03-27 06:30,27,126.79,126.83,126.78,126.82,25824
20130601|2013-03-27 07:00,27,126.82,126.87,126.79,126.84,23978
20130601|2013-03-27 07:30,27,126.83,126.84,126.77,126.82,20714
20130601|2013-03-27 08:00,27,126.82,126.85,126.79,126.84,18239
20130601|2013-03-27 08:30,27,126.84,126.86,126.78,126.8,27642
20130601|2013-03-27 09:00,27,126.81,126.85,126.78,126.82,17785
20130601|2013-03-27 09:30,27,126.82,126.84,126.79,126.81,16151
20130601|2013-03-27 10:00,27,126.8,126.81,126.74,126.78,20815
20130601|2013-03-27 10:30,27,126.78,126.79,126.75,126.79,13935
20130601|2013-03-27 11:00,27,126.78,126.83,126.77,126.81,14508
20130601|2013-03-27 11:30,27,126.81,126.84,126.8,126.83,5641
20130601|2013-03-27 12:00,27,126.83,126.87,126.82,126.86,7649
20130601|2013-03-27 12:30,27,126.86,126.87,126.83,126.83,6374
20130601|2013-03-27 13:00,27,126.84,126.84,126.83,126.83,942
20130601|2013-03-27 13:30,27,126.83,126.83,126.82,126.83,594
20130601|2013-03-27 14:00,27,126.83,126.85,126.83,126.84,357
20130601|2013-03-27 14:30,27,126.84,126.85,126.83,126.85,543
20130601|2013-03-27 15:00,27,126.84,126.85,126.83,126.84,68
20130601|2013-03-27 15:30,27,126.85,126.87,126.85,126.86,204
20130601|2013-03-27 16:00,27,126.86,126.86,126.86,126.86,10
20130601|2013-03-28 02:00,28,126.87,126.87,126.8,126.84,9562
20130601|2013-03-28 02:30,28,126.84,126.91,126.83,126.89,10171
20130601|2013-03-28 03:00,28,126.88,126.89,126.8,126.82,26165
20130601|2013-03-28 03:30,28,126.83,126.93,126.82,126.93,20408
20130601|2013-03-28 04:00,28,126.92,126.96,126.9,126.94,22404
20130601|2013-03-28 04:30,28,126.95,126.95,126.87,126.91,22427
20130601|2013-03-28 05:00,28,126.9,126.92,126.86,126.89,19862
20130601|2013-03-28 05:30,28,126.89,126.89,126.8,126.82,22498
20130601|2013-03-28 06:00,28,126.82,126.86,126.79,126.81,21975
20130601|2013-03-28 06:30,28,126.81,126.81,126.71,126.73,43838
20130601|2013-03-28 07:00,28,126.73,126.75,126.69,126.72,28026
20130601|2013-03-28 07:30,28,126.71,126.78,126.7,126.78,20933
20130601|2013-03-28 08:00,28,126.77,126.78,126.71,126.77,13341
20130601|2013-03-28 08:30,28,126.76,126.81,126.73,126.77,17578
20130601|2013-03-28 09:00,28,126.76,126.78,126.72,126.76,21051
20130601|2013-03-28 09:30,28,126.76,126.78,126.7,126.72,24222
20130601|2013-03-28 10:00,28,126.73,126.74,126.69,126.7,18192
20130601|2013-03-28 10:30,28,126.7,126.7,126.62,126.64,28497
20130601|2013-03-28 11:00,28,126.65,126.75,126.64,126.72,23200
20130601|2013-03-28 11:30,28,126.72,126.73,126.68,126.69,6715
20130601|2013-03-28 12:00,28,126.69,126.71,126.69,126.7,2930
20130601|2013-03-28 12:30,28,126.7,126.74,126.7,126.73,6218
20130601|2013-03-28 13:00,28,126.72,126.74,126.71,126.73,560
20130601|2013-03-28 13:30,28,126.72,126.73,126.71,126.72,496
20130601|2013-03-28 14:00,28,126.71,126.71,126.69,126.69,130
20130601|2013-03-28 14:30,28,126.68,126.7,126.67,126.68,303
20130601|2013-03-28 15:00,28,126.68,126.68,126.68,126.68,16
20130601|2013-03-28 15:30,28,126.68,126.72,126.67,126.72,87
20130601|2013-03-28 16:00,28,126.68,126.68,126.68,126.68,12
20130601|2013-04-02 01:00,2,126.79,126.83,126.75,126.79,16037
20130601|2013-04-02 01:30,2,126.8,126.8,126.72,126.72,9809
20130601|2013-04-02 02:00,2,126.72,126.74,126.61,126.63,37626
20130601|2013-04-02 02:30,2,126.63,126.66,126.62,126.65,21578
20130601|2013-04-02 03:00,2,126.65,126.67,126.62,126.63,24157
20130601|2013-04-02 03:30,2,126.63,126.65,126.57,126.58,25146
20130601|2013-04-02 04:00,2,126.59,126.61,126.57,126.58,25872
20130601|2013-04-02 04:30,2,126.58,126.59,126.5,126.5,27576
20130601|2013-04-02 05:00,2,126.5,126.52,126.47,126.52,27643
20130601|2013-04-02 05:30,2,126.51,126.53,126.5,126.51,12001
20130601|2013-04-02 06:00,2,126.52,126.55,126.5,126.53,14935
20130601|2013-04-02 06:30,2,126.54,126.54,126.51,126.51,9644
20130601|2013-04-02 07:00,2,126.51,126.58,126.49,126.58,25674
20130601|2013-04-02 07:30,2,126.58,126.59,126.56,126.56,12783
20130601|2013-04-02 08:00,2,126.57,126.58,126.53,126.53,12834
20130601|2013-04-02 08:30,2,126.54,126.55,126.51,126.53,12379
20130601|2013-04-02 09:00,2,126.52,126.55,126.5,126.51,14813
20130601|2013-04-02 09:30,2,126.5,126.55,126.5,126.55,11359
20130601|2013-04-02 10:00,2,126.55,126.62,126.54,126.6,21569
20130601|2013-04-02 10:30,2,126.59,126.6,126.57,126.6,4139
20130601|2013-04-02 11:00,2,126.6,126.61,126.58,126.58,4216
20130601|2013-04-02 11:30,2,126.58,126.6,126.57,126.58,2071
20130601|2013-04-02 12:00,2,126.57,126.59,126.56,126.59,1532
20130601|2013-04-02 12:30,2,126.59,126.59,126.56,126.57,1647
20130601|2013-04-02 13:00,2,126.57,126.57,126.56,126.57,210
20130601|2013-04-02 13:30,2,126.56,126.59,126.55,126.59,2709
20130601|2013-04-02 14:00,2,126.59,126.6,126.58,126.59,240
20130601|2013-04-02 14:30,2,126.59,126.6,126.58,126.59,475
20130601|2013-04-02 15:00,2,126.59,126.59,126.59,126.59,22
20130601|2013-04-03 01:00,3,126.61,126.62,126.59,126.59,7495
20130601|2013-04-03 01:30,3,126.6,126.61,126.58,126.58,6647
20130601|2013-04-03 02:00,3,126.58,126.61,126.55,126.56,18696
20130601|2013-04-03 02:30,3,126.56,126.6,126.55,126.58,19672
20130601|2013-04-03 03:00,3,126.59,126.59,126.53,126.54,13491
20130601|2013-04-03 03:30,3,126.54,126.58,126.54,126.56,10947
20130601|2013-04-03 04:00,3,126.57,126.58,126.54,126.58,29118
20130601|2013-04-03 04:30,3,126.58,126.64,126.57,126.63,38984
20130601|2013-04-03 05:00,3,126.62,126.64,126.59,126.61,11942
20130601|2013-04-03 05:30,3,126.61,126.63,126.6,126.63,8310
20130601|2013-04-03 06:00,3,126.63,126.66,126.62,126.63,15900
20130601|2013-04-03 06:30,3,126.64,126.66,126.58,126.59,16658
20130601|2013-04-03 07:00,3,126.6,126.65,126.57,126.64,21326
20130601|2013-04-03 07:30,3,126.64,126.67,126.62,126.62,28171
20130601|2013-04-03 08:00,3,126.63,126.66,126.63,126.64,15535
20130601|2013-04-03 08:30,3,126.65,126.66,126.63,126.66,11025
20130601|2013-04-03 09:00,3,126.66,126.71,126.65,126.69,22496
20130601|2013-04-03 09:30,3,126.7,126.74,126.69,126.72,19952
20130601|2013-04-03 10:00,3,126.72,126.72,126.68,126.7,14463
20130601|2013-04-03 10:30,3,126.7,126.7,126.65,126.66,8478
20130601|2013-04-03 11:00,3,126.65,126.69,126.65,126.68,4622
20130601|2013-04-03 11:30,3,126.68,126.7,126.66,126.68,3457
20130601|2013-04-03 12:00,3,126.67,126.71,126.67,126.7,1725
20130601|2013-04-03 12:30,3,126.7,126.72,126.7,126.72,901
20130601|2013-04-03 13:00,3,126.73,126.73,126.7,126.71,698
20130601|2013-04-03 13:30,3,126.71,126.71,126.7,126.7,149
20130601|2013-04-03 14:00,3,126.7,126.71,126.7,126.71,202
20130601|2013-04-03 14:30,3,126.7,126.73,126.7,126.7,886
20130601|2013-04-03 15:00,3,126.7,126.7,126.7,126.7,44
20130601|2013-04-04 01:00,4,126.73,126.73,126.68,126.69,4386
20130601|2013-04-04 01:30,4,126.69,126.72,126.68,126.72,4778
20130601|2013-04-04 02:00,4,126.72,126.73,126.68,126.7,14769
20130601|2013-04-04 02:30,4,126.71,126.72,126.64,126.68,15668
20130601|2013-04-04 03:00,4,126.68,126.7,126.64,126.66,14278
20130601|2013-04-04 03:30,4,126.66,126.68,126.65,126.66,16578
20130601|2013-04-04 04:00,4,126.67,126.69,126.63,126.66,17742
20130601|2013-04-04 04:30,4,126.67,126.68,126.65,126.66,11561
20130601|2013-04-04 05:00,4,126.66,126.69,126.64,126.69,15711
20130601|2013-04-04 05:30,4,126.69,126.7,126.68,126.69,9150
20130601|2013-04-04 06:00,4,126.69,126.73,126.68,126.72,18273
20130601|2013-04-04 06:30,4,126.72,126.75,126.69,126.74,23099
20130601|2013-04-04 07:00,4,126.74,126.79,126.73,126.78,15004
20130601|2013-04-04 07:30,4,126.78,127.01,126.78,126.93,92848
20130601|2013-04-04 08:00,4,126.93,126.95,126.81,126.84,40963
20130601|2013-04-04 08:30,4,126.84,126.85,126.8,126.82,24836
20130601|2013-04-04 09:00,4,126.82,126.91,126.81,126.9,21121
20130601|2013-04-04 09:30,4,126.9,126.93,126.88,126.92,20775
20130601|2013-04-04 10:00,4,126.92,126.92,126.86,126.86,20431
20130601|2013-04-04 10:30,4,126.86,126.89,126.85,126.88,16885
20130601|2013-04-04 11:00,4,126.89,126.89,126.87,126.87,4431
20130601|2013-04-04 11:30,4,126.87,126.9,126.85,126.89,6518
20130601|2013-04-04 12:00,4,126.89,126.91,126.88,126.89,1459
20130601|2013-04-04 12:30,4,126.89,126.9,126.86,126.86,1485
20130601|2013-04-04 13:00,4,126.87,126.88,126.87,126.88,105
20130601|2013-04-04 13:30,4,126.87,126.88,126.85,126.88,711
20130601|2013-04-04 14:00,4,126.88,126.9,126.87,126.89,1376
20130601|2013-04-04 14:30,4,126.89,126.91,126.89,126.9,1690
20130601|2013-04-04 15:00,4,126.91,126.91,126.91,126.91,12
20130601|2013-04-05 01:00,5,126.88,126.89,126.83,126.85,10127
20130601|2013-04-05 01:30,5,126.85,126.86,126.78,126.8,18718
20130601|2013-04-05 02:00,5,126.79,126.83,126.74,126.78,39150
20130601|2013-04-05 02:30,5,126.79,126.8,126.72,126.77,25456
20130601|2013-04-05 03:00,5,126.77,126.77,126.72,126.75,17975
20130601|2013-04-05 03:30,5,126.75,126.76,126.72,126.74,16170
20130601|2013-04-05 04:00,5,126.74,126.75,126.71,126.74,24021
20130601|2013-04-05 04:30,5,126.74,126.78,126.7,126.77,24556
20130601|2013-04-05 05:00,5,126.76,126.76,126.7,126.73,30064
20130601|2013-04-05 05:30,5,126.73,126.8,126.72,126.78,27585
20130601|2013-04-05 06:00,5,126.78,126.78,126.72,126.75,20329
20130601|2013-04-05 06:30,5,126.75,126.79,126.74,126.74,21708
20130601|2013-04-05 07:00,5,126.74,126.78,126.73,126.77,27158
20130601|2013-04-05 07:30,5,126.78,126.91,126.77,126.85,58206
20130601|2013-04-05 08:00,5,126.85,126.87,126.77,126.83,33257
20130601|2013-04-05 08:30,5,126.82,126.85,126.81,126.83,25723
20130601|2013-04-05 09:00,5,126.83,126.86,126.82,126.84,21629
20130601|2013-04-05 09:30,5,126.83,126.83,126.78,126.8,17642
20130601|2013-04-05 10:00,5,126.81,126.86,126.79,126.85,20618
20130601|2013-04-05 10:30,5,126.85,126.87,126.83,126.84,11906
20130601|2013-04-05 11:00,5,126.84,126.85,126.81,126.82,3533
20130601|2013-04-05 11:30,5,126.82,126.82,126.8,126.81,973
20130601|2013-04-05 12:00,5,126.82,126.82,126.8,126.82,1268
20130601|2013-04-05 12:30,5,126.82,126.84,126.81,126.83,1442
20130601|2013-04-05 13:00,5,126.82,126.82,126.82,126.82,290
20130601|2013-04-05 13:30,5,126.82,126.82,126.8,126.81,751
20130601|2013-04-05 14:00,5,126.81,126.81,126.8,126.81,594
20130601|2013-04-05 14:30,5,126.8,126.81,126.77,126.78,1153
20130601|2013-04-08 01:00,8,126.81,126.85,126.76,126.77,10730
20130601|2013-04-08 01:30,8,126.77,126.78,126.72,126.73,7890
20130601|2013-04-08 02:00,8,126.74,126.77,126.73,126.75,11915
20130601|2013-04-08 02:30,8,126.74,126.75,126.66,126.7,37138
20130601|2013-04-08 03:00,8,126.7,126.72,126.68,126.69,16008
20130601|2013-04-08 03:30,8,126.69,126.72,126.68,126.7,11801
20130601|2013-04-08 04:00,8,126.7,126.78,126.7,126.75,27298
20130601|2013-04-08 04:30,8,126.76,126.76,126.7,126.71,17044
20130601|2013-04-08 05:00,8,126.71,126.75,126.71,126.74,17027
20130601|2013-04-08 05:30,8,126.75,126.75,126.67,126.69,16733
20130601|2013-04-08 06:00,8,126.68,126.71,126.66,126.69,18943
20130601|2013-04-08 06:30,8,126.69,126.7,126.66,126.68,13656
20130601|2013-04-08 07:00,8,126.67,126.68,126.64,126.65,15342
20130601|2013-04-08 07:30,8,126.65,126.7,126.65,126.7,10149
20130601|2013-04-08 08:00,8,126.69,126.72,126.68,126.71,14449
20130601|2013-04-08 08:30,8,126.71,126.76,126.69,126.75,22787
20130601|2013-04-08 09:00,8,126.75,126.75,126.72,126.73,23203
20130601|2013-04-08 09:30,8,126.74,126.74,126.69,126.71,18852
20130601|2013-04-08 10:00,8,126.71,126.72,126.68,126.69,12782
20130601|2013-04-08 10:30,8,126.69,126.7,126.68,126.7,7107
20130601|2013-04-08 11:00,8,126.7,126.7,126.67,126.68,4166
20130601|2013-04-08 11:30,8,126.67,126.69,126.67,126.69,1362
20130601|2013-04-08 12:00,8,126.69,126.69,126.65,126.66,1984
20130601|2013-04-08 12:30,8,126.66,126.66,126.65,126.65,326
20130601|2013-04-08 13:00,8,126.65,126.66,126.65,126.66,137
20130601|2013-04-08 13:30,8,126.66,126.66,126.65,126.65,868
20130601|2013-04-08 14:00,8,126.65,126.66,126.65,126.66,1114
20130601|2013-04-08 14:30,8,126.65,126.66,126.64,126.65,1046
20130601|2013-04-08 15:00,8,126.64,126.64,126.64,126.64,250
20130601|2013-04-09 01:00,9,126.63,126.68,126.62,126.68,10018
20130601|2013-04-09 01:30,9,126.68,126.72,126.68,126.72,6944
20130601|2013-04-09 02:00,9,126.72,126.77,126.72,126.73,25095
20130601|2013-04-09 02:30,9,126.72,126.73,126.63,126.64,29266
20130601|2013-04-09 03:00,9,126.64,126.65,126.48,126.5,37001
20130601|2013-04-09 03:30,9,126.51,126.55,126.49,126.54,21786
20130601|2013-04-09 04:00,9,126.53,126.57,126.45,126.46,26118
20130601|2013-04-09 04:30,9,126.46,126.5,126.45,126.5,26792
20130601|2013-04-09 05:00,9,126.49,126.53,126.48,126.52,16820
20130601|2013-04-09 05:30,9,126.52,126.55,126.51,126.54,10558
20130601|2013-04-09 06:00,9,126.55,126.55,126.5,126.52,15778
20130601|2013-04-09 06:30,9,126.52,126.55,126.51,126.54,13792
20130601|2013-04-09 07:00,9,126.54,126.56,126.52,126.56,11464
20130601|2013-04-09 07:30,9,126.56,126.62,126.55,126.62,19716
20130601|2013-04-09 08:00,9,126.62,126.65,126.59,126.63,21165
20130601|2013-04-09 08:30,9,126.64,126.67,126.62,126.63,29935
20130601|2013-04-09 09:00,9,126.63,126.64,126.55,126.59,32916
20130601|2013-04-09 09:30,9,126.6,126.62,126.58,126.61,18729
20130601|2013-04-09 10:00,9,126.61,126.61,126.59,126.6,11895
20130601|2013-04-09 10:30,9,126.6,126.61,126.58,126.59,8311
20130601|2013-04-09 11:00,9,126.6,126.61,126.59,126.6,4284
20130601|2013-04-09 11:30,9,126.59,126.6,126.55,126.57,2467
20130601|2013-04-09 12:00,9,126.57,126.57,126.53,126.54,1034
20130601|2013-04-09 12:30,9,126.55,126.57,126.55,126.57,373
20130601|2013-04-09 13:00,9,126.57,126.57,126.54,126.56,365
20130601|2013-04-09 13:30,9,126.55,126.56,126.54,126.55,462
20130601|2013-04-09 14:00,9,126.55,126.55,126.53,126.55,188
20130601|2013-04-09 14:30,9,126.55,126.56,126.54,126.55,784
20130601|2013-04-10 01:00,10,126.55,126.58,126.48,126.49,8950
20130601|2013-04-10 01:30,10,126.49,126.54,126.47,126.53,5944
20130601|2013-04-10 02:00,10,126.53,126.54,126.47,126.47,12714
20130601|2013-04-10 02:30,10,126.48,126.52,126.46,126.51,12015
20130601|2013-04-10 03:00,10,126.51,126.52,126.46,126.46,14217
20130601|2013-04-10 03:30,10,126.46,126.49,126.43,126.49,18312
20130601|2013-04-10 04:00,10,126.48,126.5,126.47,126.48,14732
20130601|2013-04-10 04:30,10,126.48,126.5,126.46,126.48,18436
20130601|2013-04-10 05:00,10,126.49,126.49,126.45,126.48,14556
20130601|2013-04-10 05:30,10,126.47,126.51,126.46,126.5,13489
20130601|2013-04-10 06:00,10,126.49,126.57,126.49,126.55,20043
20130601|2013-04-10 06:30,10,126.56,126.58,126.53,126.55,21545
20130601|2013-04-10 07:00,10,126.55,126.58,126.52,126.52,17396
20130601|2013-04-10 07:30,10,126.52,126.54,126.45,126.46,24292
20130601|2013-04-10 08:00,10,126.46,126.48,126.41,126.46,30992
20130601|2013-04-10 08:30,10,126.45,126.47,126.43,126.43,24803
20130601|2013-04-10 09:00,10,126.44,126.46,126.41,126.41,16171
20130601|2013-04-10 09:30,10,126.41,126.47,126.41,126.46,12942
20130601|2013-04-10 10:00,10,126.46,126.48,126.42,126.43,21471
20130601|2013-04-10 10:30,10,126.43,126.45,126.42,126.43,5559
20130601|2013-04-10 11:00,10,126.43,126.45,126.42,126.44,6063
20130601|2013-04-10 11:30,10,126.44,126.46,126.43,126.44,2681
20130601|2013-04-10 12:00,10,126.44,126.45,126.44,126.45,860
20130601|2013-04-10 12:30,10,126.45,126.46,126.44,126.44,308
20130601|2013-04-10 13:00,10,126.44,126.44,126.43,126.43,337
20130601|2013-04-10 13:30,10,126.43,126.43,126.42,126.42,478
20130601|2013-04-10 14:00,10,126.42,126.43,126.4,126.4,670
20130601|2013-04-10 14:30,10,126.41,126.42,126.39,126.41,791
20130601|2013-04-10 15:00,10,126.42,126.42,126.39,126.39,20
20130601|2013-04-11 01:00,11,126.42,126.51,126.42,126.5,7288
20130601|2013-04-11 01:30,11,126.51,126.54,126.5,126.52,8402
20130601|2013-04-11 02:00,11,126.53,126.56,126.5,126.5,14939
20130601|2013-04-11 02:30,11,126.51,126.51,126.47,126.49,17738
20130601|2013-04-11 03:00,11,126.48,126.51,126.47,126.49,11827
20130601|2013-04-11 03:30,11,126.48,126.48,126.43,126.44,19628
20130601|2013-04-11 04:00,11,126.44,126.44,126.37,126.4,24958
20130601|2013-04-11 04:30,11,126.41,126.45,126.41,126.45,15170
20130601|2013-04-11 05:00,11,126.45,126.46,126.4,126.4,16320
20130601|2013-04-11 05:30,11,126.4,126.41,126.34,126.35,20671
20130601|2013-04-11 06:00,11,126.35,126.37,126.31,126.33,24976
20130601|2013-04-11 06:30,11,126.33,126.35,126.32,126.34,14719
20130601|2013-04-11 07:00,11,126.34,126.39,126.34,126.37,17465
20130601|2013-04-11 07:30,11,126.36,126.42,126.35,126.4,17126
20130601|2013-04-11 08:00,11,126.41,126.44,126.4,126.43,13775
20130601|2013-04-11 08:30,11,126.43,126.54,126.42,126.54,27880
20130601|2013-04-11 09:00,11,126.54,126.54,126.5,126.5,19172
20130601|2013-04-11 09:30,11,126.5,126.51,126.48,126.49,10378
20130601|2013-04-11 10:00,11,126.49,126.5,126.46,126.47,13228
20130601|2013-04-11 10:30,11,126.47,126.52,126.47,126.52,5074
20130601|2013-04-11 11:00,11,126.51,126.53,126.5,126.51,4249
20130601|2013-04-11 11:30,11,126.51,126.51,126.47,126.49,4303
20130601|2013-04-11 12:00,11,126.48,126.49,126.46,126.46,2910
20130601|2013-04-11 12:30,11,126.46,126.47,126.43,126.47,1274
20130601|2013-04-11 13:00,11,126.46,126.48,126.45,126.46,641
20130601|2013-04-11 13:30,11,126.46,126.47,126.45,126.46,397
20130601|2013-04-11 14:00,11,126.46,126.46,126.44,126.45,255
20130601|2013-04-11 14:30,11,126.45,126.45,126.44,126.44,460
20130601|2013-04-11 15:00,11,126.46,126.46,126.46,126.46,2
20130601|2013-04-12 01:00,12,126.5,126.53,126.47,126.53,7617
20130601|2013-04-12 01:30,12,126.53,126.58,126.53,126.57,6952
20130601|2013-04-12 02:00,12,126.57,126.71,126.56,126.7,29252
20130601|2013-04-12 02:30,12,126.7,126.7,126.66,126.68,18862
20130601|2013-04-12 03:00,12,126.68,126.7,126.66,126.69,17061
20130601|2013-04-12 03:30,12,126.69,126.7,126.66,126.68,11667
20130601|2013-04-12 04:00,12,126.68,126.76,126.67,126.73,30945
20130601|2013-04-12 04:30,12,126.73,126.75,126.71,126.73,26986
20130601|2013-04-12 05:00,12,126.73,126.75,126.7,126.74,12388
20130601|2013-04-12 05:30,12,126.75,126.75,126.68,126.68,14632
20130601|2013-04-12 06:00,12,126.68,126.73,126.68,126.71,12350
20130601|2013-04-12 06:30,12,126.71,126.75,126.7,126.72,14636
20130601|2013-04-12 07:00,12,126.72,126.74,126.7,126.73,20674
20130601|2013-04-12 07:30,12,126.73,126.8,126.73,126.77,26983
20130601|2013-04-12 08:00,12,126.77,126.77,126.73,126.74,13210
20130601|2013-04-12 08:30,12,126.73,126.75,126.69,126.73,26737
20130601|2013-04-12 09:00,12,126.72,126.76,126.71,126.74,15688
20130601|2013-04-12 09:30,12,126.75,126.78,126.73,126.78,12719
20130601|2013-04-12 10:00,12,126.77,126.79,126.73,126.75,15069
20130601|2013-04-12 10:30,12,126.75,126.76,126.74,126.75,5041
20130601|2013-04-12 11:00,12,126.74,126.75,126.73,126.75,2001
20130601|2013-04-12 11:30,12,126.75,126.76,126.73,126.75,1459
20130601|2013-04-12 12:00,12,126.75,126.76,126.74,126.75,651
20130601|2013-04-12 12:30,12,126.75,126.75,126.73,126.74,1057
20130601|2013-04-12 13:00,12,126.74,126.76,126.74,126.75,741
20130601|2013-04-12 13:30,12,126.76,126.76,126.75,126.75,377
20130601|2013-04-12 14:00,12,126.75,126.75,126.73,126.75,502
20130601|2013-04-12 14:30,12,126.75,126.76,126.73,126.74,484
20130601|2013-04-12 15:00,12,126.74,126.74,126.74,126.74,4
20130601|2013-04-15 01:00,15,126.74,126.75,126.69,126.71,11357
20130601|2013-04-15 01:30,15,126.71,126.74,126.7,126.74,5674
20130601|2013-04-15 02:00,15,126.74,126.75,126.65,126.66,19856
20130601|2013-04-15 02:30,15,126.65,126.7,126.64,126.69,18370
20130601|2013-04-15 03:00,15,126.69,126.76,126.69,126.73,16975
20130601|2013-04-15 03:30,15,126.73,126.74,126.69,126.71,13293
20130601|2013-04-15 04:00,15,126.7,126.72,126.66,126.72,17817
20130601|2013-04-15 04:30,15,126.72,126.74,126.7,126.73,19242
20130601|2013-04-15 05:00,15,126.73,126.78,126.73,126.75,15613
20130601|2013-04-15 05:30,15,126.76,126.81,126.74,126.79,11461
20130601|2013-04-15 06:00,15,126.8,126.86,126.79,126.81,21844
20130601|2013-04-15 06:30,15,126.81,126.81,126.76,126.79,22099
20130601|2013-04-15 07:00,15,126.79,126.81,126.77,126.78,26889
20130601|2013-04-15 07:30,15,126.79,126.8,126.75,126.77,23745
20130601|2013-04-15 08:00,15,126.78,126.79,126.73,126.75,18281
20130601|2013-04-15 08:30,15,126.74,126.76,126.71,126.75,15926
20130601|2013-04-15 09:00,15,126.75,126.76,126.74,126.75,14733
20130601|2013-04-15 09:30,15,126.75,126.81,126.74,126.81,12280
20130601|2013-04-15 10:00,15,126.8,126.83,126.8,126.81,18756
20130601|2013-04-15 10:30,15,126.81,126.82,126.77,126.81,8766
20130601|2013-04-15 11:00,15,126.82,126.83,126.8,126.81,2825
20130601|2013-04-15 11:30,15,126.8,126.83,126.8,126.81,1931
20130601|2013-04-15 12:00,15,126.81,126.82,126.79,126.79,437
20130601|2013-04-15 12:30,15,126.8,126.82,126.79,126.82,411
20130601|2013-04-15 13:00,15,126.82,126.82,126.8,126.81,800
20130601|2013-04-15 13:30,15,126.8,126.8,126.76,126.8,1366
20130601|2013-04-15 14:00,15,126.81,126.85,126.8,126.83,1657
20130601|2013-04-15 14:30,15,126.84,126.87,126.83,126.87,1010
20130601|2013-04-16 01:00,16,126.8,126.84,126.78,126.8,8236
20130601|2013-04-16 01:30,16,126.8,126.82,126.78,126.82,6090
20130601|2013-04-16 02:00,16,126.82,126.82,126.74,126.75,17823
20130601|2013-04-16 02:30,16,126.75,126.78,126.74,126.74,12460
20130601|2013-04-16 03:00,16,126.75,126.8,126.74,126.8,18214
20130601|2013-04-16 03:30,16,126.8,126.8,126.77,126.77,14012
20130601|2013-04-16 04:00,16,126.78,126.8,126.66,126.69,39578
20130601|2013-04-16 04:30,16,126.68,126.68,126.61,126.64,25116
20130601|2013-04-16 05:00,16,126.65,126.67,126.64,126.66,13459
20130601|2013-04-16 05:30,16,126.65,126.68,126.64,126.67,22800
20130601|2013-04-16 06:00,16,126.68,126.69,126.64,126.65,16787
20130601|2013-04-16 06:30,16,126.64,126.66,126.62,126.63,15780
20130601|2013-04-16 07:00,16,126.63,126.67,126.62,126.67,19473
20130601|2013-04-16 07:30,16,126.67,126.69,126.64,126.66,10884
20130601|2013-04-16 08:00,16,126.65,126.68,126.64,126.65,12052
20130601|2013-04-16 08:30,16,126.65,126.65,126.61,126.63,18300
20130601|2013-04-16 09:00,16,126.63,126.65,126.62,126.64,13842
20130601|2013-04-16 09:30,16,126.65,126.67,126.62,126.65,13059
20130601|2013-04-16 10:00,16,126.65,126.66,126.63,126.64,12225
20130601|2013-04-16 10:30,16,126.63,126.64,126.59,126.59,12448
20130601|2013-04-16 11:00,16,126.59,126.6,126.56,126.59,18709
20130601|2013-04-16 11:30,16,126.59,126.59,126.58,126.59,1952
20130601|2013-04-16 12:00,16,126.59,126.59,126.58,126.58,1778
20130601|2013-04-16 12:30,16,126.58,126.59,126.58,126.58,646
20130601|2013-04-16 13:00,16,126.59,126.59,126.59,126.59,215
20130601|2013-04-16 13:30,16,126.59,126.61,126.59,126.6,1185
20130601|2013-04-16 14:00,16,126.6,126.61,126.6,126.61,328
20130601|2013-04-16 14:30,16,126.6,126.63,126.59,126.63,961
20130601|2013-04-16 15:00,16,126.63,126.63,126.63,126.63,30
20130601|2013-04-17 01:00,17,126.65,126.65,126.59,126.6,7139
20130601|2013-04-17 01:30,17,126.6,126.61,126.57,126.57,5814
20130601|2013-04-17 02:00,17,126.57,126.57,126.46,126.48,32992
20130601|2013-04-17 02:30,17,126.47,126.59,126.47,126.53,32832
20130601|2013-04-17 03:00,17,126.54,126.56,126.52,126.55,20728
20130601|2013-04-17 03:30,17,126.55,126.57,126.52,126.56,15126
20130601|2013-04-17 04:00,17,126.56,126.63,126.54,126.59,28424
20130601|2013-04-17 04:30,17,126.6,126.68,126.59,126.67,26812
20130601|2013-04-17 05:00,17,126.68,126.74,126.67,126.72,31115
20130601|2013-04-17 05:30,17,126.72,126.75,126.7,126.73,24976
20130601|2013-04-17 06:00,17,126.74,126.75,126.71,126.73,19579
20130601|2013-04-17 06:30,17,126.73,126.79,126.72,126.76,26050
20130601|2013-04-17 07:00,17,126.76,126.77,126.74,126.74,12222
20130601|2013-04-17 07:30,17,126.74,126.77,126.73,126.74,9732
20130601|2013-04-17 08:00,17,126.74,126.74,126.68,126.68,18612
20130601|2013-04-17 08:30,17,126.68,126.74,126.68,126.74,17744
20130601|2013-04-17 09:00,17,126.74,126.91,126.72,126.86,62087
20130601|2013-04-17 09:30,17,126.87,126.91,126.86,126.89,16331
20130601|2013-04-17 10:00,17,126.89,126.9,126.86,126.86,7955
20130601|2013-04-17 10:30,17,126.86,126.87,126.84,126.84,9492
20130601|2013-04-17 11:00,17,126.85,126.88,126.83,126.88,5428
20130601|2013-04-17 11:30,17,126.87,126.89,126.86,126.86,4563
20130601|2013-04-17 12:00,17,126.87,126.87,126.85,126.86,2226
20130601|2013-04-17 12:30,17,126.86,126.87,126.85,126.86,1085
20130601|2013-04-17 13:00,17,126.86,126.86,126.83,126.84,630
20130601|2013-04-17 13:30,17,126.83,126.85,126.82,126.83,753
20130601|2013-04-17 14:00,17,126.83,126.83,126.81,126.82,514
20130601|2013-04-17 14:30,17,126.82,126.83,126.81,126.82,774
20130601|2013-04-17 15:00,17,126.82,126.82,126.82,126.82,22
20130601|2013-04-18 01:00,18,126.84,126.87,126.82,126.84,7887
20130601|2013-04-18 01:30,18,126.83,126.84,126.79,126.82,9077
20130601|2013-04-18 02:00,18,126.82,126.83,126.78,126.79,17254
20130601|2013-04-18 02:30,18,126.8,126.81,126.78,126.79,10795
20130601|2013-04-18 03:00,18,126.78,126.84,126.78,126.81,14121
20130601|2013-04-18 03:30,18,126.82,126.84,126.77,126.79,21556
20130601|2013-04-18 04:00,18,126.78,126.8,126.74,126.75,26858
20130601|2013-04-18 04:30,18,126.74,126.76,126.71,126.73,32037
20130601|2013-04-18 05:00,18,126.73,126.75,126.72,126.75,14715
20130601|2013-04-18 05:30,18,126.75,126.76,126.71,126.72,16930
20130601|2013-04-18 06:00,18,126.72,126.72,126.67,126.7,21503
20130601|2013-04-18 06:30,18,126.7,126.76,126.69,126.75,18876
20130601|2013-04-18 07:00,18,126.76,126.77,126.74,126.76,9588
20130601|2013-04-18 07:30,18,126.77,126.78,126.75,126.78,10240
20130601|2013-04-18 08:00,18,126.78,126.79,126.76,126.78,9688
20130601|2013-04-18 08:30,18,126.79,126.86,126.79,126.85,21087
20130601|2013-04-18 09:00,18,126.85,126.89,126.8,126.81,32248
20130601|2013-04-18 09:30,18,126.81,126.81,126.77,126.8,21538
20130601|2013-04-18 10:00,18,126.8,126.82,126.79,126.8,13960
20130601|2013-04-18 10:30,18,126.79,126.83,126.78,126.82,9397
20130601|2013-04-18 11:00,18,126.82,126.82,126.78,126.79,7314
20130601|2013-04-18 11:30,18,126.79,126.8,126.76,126.77,3175
20130601|2013-04-18 12:00,18,126.77,126.77,126.75,126.77,2317
20130601|2013-04-18 12:30,18,126.77,126.79,126.77,126.78,292
20130601|2013-04-18 13:00,18,126.78,126.81,126.78,126.8,614
20130601|2013-04-18 13:30,18,126.8,126.81,126.79,126.8,489
20130601|2013-04-18 14:00,18,126.79,126.79,126.78,126.79,226
20130601|2013-04-18 14:30,18,126.78,126.8,126.78,126.78,416
20130601|2013-04-18 15:00,18,126.79,126.79,126.79,126.79,18
20130601|2013-04-19 01:00,19,126.75,126.77,126.72,126.73,6404
20130601|2013-04-19 01:30,19,126.73,126.77,126.72,126.76,3365
20130601|2013-04-19 02:00,19,126.76,126.78,126.75,126.75,13157
20130601|2013-04-19 02:30,19,126.76,126.76,126.7,126.72,15958
20130601|2013-04-19 03:00,19,126.72,126.75,126.7,126.71,12175
20130601|2013-04-19 03:30,19,126.7,126.73,126.7,126.73,13399
20130601|2013-04-19 04:00,19,126.72,126.75,126.71,126.74,14551
20130601|2013-04-19 04:30,19,126.74,126.74,126.69,126.69,13601
20130601|2013-04-19 05:00,19,126.69,126.7,126.66,126.69,21930
20130601|2013-04-19 05:30,19,126.69,126.7,126.67,126.67,8625
20130601|2013-04-19 06:00,19,126.67,126.72,126.66,126.71,16277
20130601|2013-04-19 06:30,19,126.72,126.73,126.69,126.7,6435
20130601|2013-04-19 07:00,19,126.71,126.76,126.7,126.74,14740
20130601|2013-04-19 07:30,19,126.74,126.76,126.72,126.73,13272
20130601|2013-04-19 08:00,19,126.73,126.73,126.68,126.68,12041
20130601|2013-04-19 08:30,19,126.68,126.69,126.6,126.65,46991
20130601|2013-04-19 09:00,19,126.65,126.69,126.63,126.69,17953
20130601|2013-04-19 09:30,19,126.69,126.71,126.67,126.67,13568
20130601|2013-04-19 10:00,19,126.68,126.71,126.66,126.69,10858
20130601|2013-04-19 10:30,19,126.68,126.69,126.67,126.68,2059
20130601|2013-04-19 11:00,19,126.68,126.7,126.68,126.69,2554
20130601|2013-04-19 11:30,19,126.69,126.71,126.67,126.69,3166
20130601|2013-04-19 12:00,19,126.7,126.71,126.7,126.7,925
20130601|2013-04-19 12:30,19,126.7,126.71,126.69,126.7,235
20130601|2013-04-19 13:00,19,126.69,126.7,126.69,126.69,216
20130601|2013-04-19 13:30,19,126.7,126.71,126.69,126.7,656
20130601|2013-04-19 14:00,19,126.7,126.71,126.7,126.71,315
20130601|2013-04-19 14:30,19,126.71,126.72,126.7,126.71,528
20130601|2013-04-19 15:00,19,126.72,126.72,126.72,126.72,36
20130601|2013-04-22 06:30,22,126.8,126.82,126.8,126.82,3926
20130601|2013-04-22 07:00,22,126.82,126.84,126.81,126.83,12751
20130601|2013-04-22 07:30,22,126.83,126.86,126.82,126.83,11932
20130601|2013-04-22 08:00,22,126.83,126.88,126.83,126.88,20445
20130601|2013-04-22 08:30,22,126.88,126.88,126.84,126.87,25934
20130601|2013-04-22 09:00,22,126.87,126.89,126.85,126.87,19092
20130601|2013-04-22 09:30,22,126.88,126.89,126.85,126.85,12651
20130601|2013-04-22 10:00,22,126.85,126.87,126.83,126.85,13196
20130601|2013-04-22 10:30,22,126.85,126.85,126.83,126.83,7538
20130601|2013-04-22 11:00,22,126.83,126.83,126.79,126.81,6463
20130601|2013-04-22 11:30,22,126.81,126.81,126.79,126.8,2702
20130601|2013-04-22 12:00,22,126.8,126.81,126.78,126.79,1603
20130601|2013-04-22 12:30,22,126.8,126.82,126.8,126.81,901
20130601|2013-04-22 13:00,22,126.81,126.82,126.78,126.8,578
20130601|2013-04-22 13:30,22,126.79,126.8,126.78,126.79,433
20130601|2013-04-22 14:00,22,126.79,126.8,126.78,126.79,544
20130601|2013-04-22 14:30,22,126.8,126.81,126.79,126.8,455
20130601|2013-04-22 15:00,22,126.79,126.79,126.79,126.79,6
20130601|2013-04-23 01:00,23,126.84,126.86,126.83,126.86,11524
20130601|2013-04-23 01:30,23,126.86,126.88,126.79,126.8,14124
20130601|2013-04-23 02:00,23,126.8,126.88,126.75,126.87,45657
20130601|2013-04-23 02:30,23,126.87,126.96,126.81,126.92,60511
20130601|2013-04-23 03:00,23,126.92,126.94,126.88,126.91,28640
20130601|2013-04-23 03:30,23,126.92,126.98,126.89,126.91,33392
20130601|2013-04-23 04:00,23,126.92,126.92,126.87,126.88,29218
20130601|2013-04-23 04:30,23,126.88,126.9,126.87,126.89,17942
20130601|2013-04-23 05:00,23,126.89,126.9,126.86,126.87,14681
20130601|2013-04-23 05:30,23,126.88,126.88,126.85,126.87,18789
20130601|2013-04-23 06:00,23,126.86,126.87,126.83,126.84,12150
20130601|2013-04-23 06:30,23,126.84,126.85,126.82,126.84,21043
20130601|2013-04-23 07:00,23,126.83,126.84,126.8,126.81,24997
20130601|2013-04-23 07:30,23,126.81,126.84,126.8,126.8,25249
20130601|2013-04-23 08:00,23,126.8,126.8,126.76,126.77,32121
20130601|2013-04-23 08:30,23,126.77,126.78,126.63,126.68,62091
20130601|2013-04-23 09:00,23,126.66,126.7,126.63,126.66,51473
20130601|2013-04-23 09:30,23,126.66,126.76,126.66,126.7,44675
20130601|2013-04-23 10:00,23,126.7,126.75,126.69,126.73,21416
20130601|2013-04-23 10:30,23,126.73,126.73,126.66,126.67,9390
20130601|2013-04-23 11:00,23,126.67,126.7,126.67,126.7,3045
20130601|2013-04-23 11:30,23,126.7,126.71,126.69,126.71,2720
20130601|2013-04-23 12:00,23,126.71,126.77,126.69,126.71,5418
20130601|2013-04-23 12:30,23,126.71,126.71,126.69,126.71,410
20130601|2013-04-23 13:00,23,126.71,126.72,126.71,126.72,434
20130601|2013-04-23 13:30,23,126.72,126.72,126.71,126.71,319
20130601|2013-04-23 14:00,23,126.71,126.71,126.69,126.7,290
20130601|2013-04-23 14:30,23,126.7,126.71,126.69,126.69,489
20130601|2013-04-23 15:00,23,126.71,126.71,126.71,126.71,4
20130601|2013-04-24 01:00,24,126.66,126.69,126.63,126.67,10462
20130601|2013-04-24 01:30,24,126.67,126.71,126.67,126.68,5670
20130601|2013-04-24 02:00,24,126.68,126.76,126.68,126.75,20002
20130601|2013-04-24 02:30,24,126.75,126.77,126.73,126.76,20477
20130601|2013-04-24 03:00,24,126.76,126.79,126.69,126.72,37734
20130601|2013-04-24 03:30,24,126.72,126.73,126.64,126.67,28277
20130601|2013-04-24 04:00,24,126.67,126.69,126.65,126.68,26979
20130601|2013-04-24 04:30,24,126.68,126.69,126.55,126.56,40017
20130601|2013-04-24 05:00,24,126.55,126.6,126.51,126.59,42518
20130601|2013-04-24 05:30,24,126.59,126.62,126.56,126.59,17662
20130601|2013-04-24 06:00,24,126.6,126.67,126.59,126.65,24418
20130601|2013-04-24 06:30,24,126.66,126.68,126.64,126.66,13682
20130601|2013-04-24 07:00,24,126.66,126.73,126.65,126.72,19904
20130601|2013-04-24 07:30,24,126.73,126.79,126.72,126.78,40681
20130601|2013-04-24 08:00,24,126.78,126.78,126.75,126.77,18591
20130601|2013-04-24 08:30,24,126.78,126.83,126.75,126.8,36568
20130601|2013-04-24 09:00,24,126.81,126.84,126.78,126.8,42035
20130601|2013-04-24 09:30,24,126.8,126.81,126.78,126.79,12120
20130601|2013-04-24 10:00,24,126.79,126.79,126.76,126.78,9633
20130601|2013-04-24 10:30,24,126.78,126.79,126.77,126.77,561
20130601|2013-04-24 11:00,24,126.78,126.79,126.77,126.77,2763
20130601|2013-04-24 11:30,24,126.77,126.79,126.76,126.78,2577
20130601|2013-04-24 12:00,24,126.78,126.8,126.77,126.79,1381
20130601|2013-04-24 12:30,24,126.79,126.8,126.78,126.78,488
20130601|2013-04-24 13:00,24,126.78,126.79,126.78,126.79,204
20130601|2013-04-24 13:30,24,126.78,126.79,126.76,126.76,658
20130601|2013-04-24 14:00,24,126.76,126.77,126.76,126.76,457
20130601|2013-04-24 14:30,24,126.76,126.78,126.75,126.77,602
20130601|2013-04-24 15:00,24,126.78,126.78,126.78,126.78,8
20130601|2013-04-25 01:00,25,126.74,126.78,126.72,126.77,6901
20130601|2013-04-25 01:30,25,126.77,126.77,126.72,126.74,6511
20130601|2013-04-25 02:00,25,126.74,126.78,126.73,126.78,13625
20130601|2013-04-25 02:30,25,126.78,126.83,126.77,126.81,28967
20130601|2013-04-25 03:00,25,126.82,126.82,126.76,126.78,17663
20130601|2013-04-25 03:30,25,126.77,126.79,126.71,126.71,32773
20130601|2013-04-25 04:00,25,126.72,126.77,126.69,126.74,26693
20130601|2013-04-25 04:30,25,126.75,126.77,126.72,126.77,12383
20130601|2013-04-25 05:00,25,126.77,126.77,126.74,126.76,14141
20130601|2013-04-25 05:30,25,126.77,126.77,126.73,126.74,12869
20130601|2013-04-25 06:00,25,126.73,126.76,126.71,126.75,14674
20130601|2013-04-25 06:30,25,126.74,126.76,126.74,126.75,8729
20130601|2013-04-25 07:00,25,126.75,126.75,126.72,126.73,10549
20130601|2013-04-25 07:30,25,126.73,126.75,126.7,126.75,14989
20130601|2013-04-25 08:00,25,126.75,126.76,126.72,126.74,12290
20130601|2013-04-25 08:30,25,126.74,126.78,126.74,126.77,23744
20130601|2013-04-25 09:00,25,126.76,126.78,126.74,126.74,12054
20130601|2013-04-25 09:30,25,126.74,126.75,126.7,126.72,12161
20130601|2013-04-25 10:00,25,126.72,126.75,126.71,126.72,13912
20130601|2013-04-25 10:30,25,126.72,126.74,126.71,126.73,4868
20130601|2013-04-25 11:00,25,126.74,126.74,126.71,126.72,3261
20130601|2013-04-25 11:30,25,126.72,126.73,126.71,126.71,2100
20130601|2013-04-25 12:00,25,126.72,126.74,126.72,126.73,2555
20130601|2013-04-25 12:30,25,126.73,126.74,126.73,126.73,173
20130601|2013-04-25 13:00,25,126.73,126.74,126.73,126.74,527
20130601|2013-04-25 13:30,25,126.74,126.75,126.73,126.74,398
20130601|2013-04-25 14:00,25,126.75,126.75,126.74,126.74,108
20130601|2013-04-25 14:30,25,126.75,126.76,126.74,126.76,581
20130601|2013-04-25 15:00,25,126.75,126.75,126.75,126.75,6
20130601|2013-04-26 01:00,26,126.78,126.83,126.77,126.81,13115
20130601|2013-04-26 01:30,26,126.81,126.84,126.79,126.8,8305
20130601|2013-04-26 02:00,26,126.8,126.8,126.75,126.78,16874
20130601|2013-04-26 02:30,26,126.78,126.8,126.76,126.79,8833
20130601|2013-04-26 03:00,26,126.79,126.82,126.77,126.78,19588
20130601|2013-04-26 03:30,26,126.77,126.8,126.76,126.77,12453
20130601|2013-04-26 04:00,26,126.77,126.8,126.76,126.79,16411
20130601|2013-04-26 04:30,26,126.79,126.8,126.75,126.77,12560
20130601|2013-04-26 05:00,26,126.77,126.82,126.76,126.8,15037
20130601|2013-04-26 05:30,26,126.81,126.82,126.79,126.81,14902
20130601|2013-04-26 06:00,26,126.81,126.81,126.79,126.79,13103
20130601|2013-04-26 06:30,26,126.79,126.82,126.79,126.82,5611
20130601|2013-04-26 07:00,26,126.82,126.84,126.82,126.83,15460
20130601|2013-04-26 07:30,26,126.84,126.89,126.82,126.83,28328
20130601|2013-04-26 08:00,26,126.83,126.88,126.82,126.87,21204
20130601|2013-04-26 08:30,26,126.87,126.88,126.84,126.84,16643
20130601|2013-04-26 09:00,26,126.84,126.87,126.84,126.86,13309
20130601|2013-04-26 09:30,26,126.85,126.87,126.84,126.85,5026
20130601|2013-04-26 10:00,26,126.84,126.87,126.84,126.86,9470
20130601|2013-04-26 10:30,26,126.86,126.88,126.86,126.86,14317
20130601|2013-04-26 11:00,26,126.86,126.87,126.85,126.86,4855
20130601|2013-04-26 11:30,26,126.87,126.87,126.85,126.86,2074
20130601|2013-04-26 12:00,26,126.85,126.87,126.85,126.86,640
20130601|2013-04-26 12:30,26,126.86,126.86,126.85,126.86,824
20130601|2013-04-26 13:00,26,126.85,126.86,126.85,126.85,98
20130601|2013-04-26 13:30,26,126.85,126.87,126.85,126.86,1240
20130601|2013-04-26 14:00,26,126.86,126.87,126.85,126.86,345
20130601|2013-04-26 14:30,26,126.86,126.87,126.84,126.86,918
20130601|2013-04-26 15:00,26,126.84,126.84,126.84,126.84,6
20130601|2013-04-29 01:00,29,126.88,126.91,126.8,126.81,10002
20130601|2013-04-29 01:30,29,126.82,126.82,126.78,126.79,15604
20130601|2013-04-29 02:00,29,126.79,126.81,126.73,126.75,27876
20130601|2013-04-29 02:30,29,126.75,126.8,126.74,126.78,16208
20130601|2013-04-29 03:00,29,126.78,126.79,126.76,126.79,16753
20130601|2013-04-29 03:30,29,126.8,126.86,126.79,126.83,32401
20130601|2013-04-29 04:00,29,126.83,126.85,126.81,126.83,18210
20130601|2013-04-29 04:30,29,126.84,126.85,126.81,126.83,10982
20130601|2013-04-29 05:00,29,126.83,126.83,126.75,126.77,15941
20130601|2013-04-29 05:30,29,126.76,126.77,126.73,126.77,23351
20130601|2013-04-29 06:00,29,126.76,126.8,126.76,126.79,8013
20130601|2013-04-29 06:30,29,126.79,126.8,126.78,126.79,11293
20130601|2013-04-29 07:00,29,126.79,126.86,126.78,126.84,23481
20130601|2013-04-29 07:30,29,126.84,126.88,126.83,126.86,20627
20130601|2013-04-29 08:00,29,126.87,126.88,126.83,126.85,16612
20130601|2013-04-29 08:30,29,126.85,126.86,126.82,126.85,16522
20130601|2013-04-29 09:00,29,126.86,126.87,126.83,126.85,22967
20130601|2013-04-29 09:30,29,126.85,126.87,126.84,126.85,13433
20130601|2013-04-29 10:00,29,126.85,126.86,126.83,126.83,8187
20130601|2013-04-29 10:30,29,126.83,126.84,126.81,126.82,7971
20130601|2013-04-29 11:00,29,126.82,126.83,126.81,126.82,3413
20130601|2013-04-29 11:30,29,126.82,126.83,126.81,126.83,774
20130601|2013-04-29 12:00,29,126.82,126.83,126.81,126.83,1097
20130601|2013-04-29 12:30,29,126.82,126.82,126.8,126.81,797
20130601|2013-04-29 13:00,29,126.81,126.82,126.81,126.82,352
20130601|2013-04-29 13:30,29,126.82,126.82,126.8,126.81,624
20130601|2013-04-29 14:00,29,126.81,126.82,126.8,126.81,394
20130601|2013-04-29 14:30,29,126.81,126.82,126.8,126.8,1243
20130601|2013-04-29 15:00,29,126.8,126.8,126.8,126.8,70
20130601|2013-04-30 06:00,30,126.84,126.85,126.83,126.83,2124
20130601|2013-04-30 06:30,30,126.83,126.86,126.83,126.84,8703
20130601|2013-04-30 07:00,30,126.84,126.84,126.82,126.83,6724
20130601|2013-04-30 07:30,30,126.83,126.83,126.79,126.81,14542
20130601|2013-04-30 08:00,30,126.8,126.81,126.77,126.8,15680
20130601|2013-04-30 08:30,30,126.8,126.84,126.79,126.83,22704
20130601|2013-04-30 09:00,30,126.82,126.83,126.8,126.8,21938
20130601|2013-04-30 09:30,30,126.8,126.81,126.74,126.75,32244
20130601|2013-04-30 10:00,30,126.75,126.76,126.71,126.74,6240
20130601|2013-04-30 10:30,30,126.73,126.73,126.68,126.71,13631
20130601|2013-04-30 11:00,30,126.7,126.72,126.69,126.71,10174
20130601|2013-04-30 11:30,30,126.71,126.74,126.69,126.71,5382
20130601|2013-04-30 12:00,30,126.71,126.72,126.69,126.71,2154
20130601|2013-04-30 12:30,30,126.71,126.72,126.7,126.7,1040
20130601|2013-04-30 13:00,30,126.7,126.71,126.69,126.7,588
20130601|2013-04-30 13:30,30,126.7,126.71,126.69,126.7,1033
20130601|2013-04-30 14:00,30,126.7,126.72,126.7,126.71,437
20130601|2013-04-30 14:30,30,126.71,126.73,126.7,126.72,1326
20130601|2013-04-30 15:00,30,126.71,126.71,126.71,126.71,92
20130601|2013-05-02 01:00,2,126.78,126.81,126.74,126.76,15987
20130601|2013-05-02 01:30,2,126.76,126.77,126.73,126.77,5731
20130601|2013-05-02 02:00,2,126.76,126.77,126.73,126.75,12698
20130601|2013-05-02 02:30,2,126.74,126.75,126.63,126.64,25425
20130601|2013-05-02 03:00,2,126.63,126.68,126.62,126.68,28179
20130601|2013-05-02 03:30,2,126.67,126.7,126.66,126.67,12553
20130601|2013-05-02 04:00,2,126.67,126.71,126.67,126.7,13918
20130601|2013-05-02 04:30,2,126.7,126.7,126.67,126.67,21982
20130601|2013-05-02 05:00,2,126.67,126.69,126.65,126.67,13903
20130601|2013-05-02 05:30,2,126.68,126.72,126.67,126.71,17637
20130601|2013-05-02 06:00,2,126.71,126.72,126.69,126.72,14861
20130601|2013-05-02 06:30,2,126.72,126.83,126.65,126.67,63953
20130601|2013-05-02 07:00,2,126.67,126.74,126.64,126.7,30987
20130601|2013-05-02 07:30,2,126.7,126.81,126.64,126.81,60469
20130601|2013-05-02 08:00,2,126.81,127.06,126.8,126.98,122359
20130601|2013-05-02 08:30,2,126.99,127.02,126.93,126.98,44690
20130601|2013-05-02 09:00,2,126.98,127,126.95,126.97,25754
20130601|2013-05-02 09:30,2,126.98,127.02,126.97,127.02,21500
20130601|2013-05-02 10:00,2,127.02,127.09,127.02,127.03,29263
20130601|2013-05-02 10:30,2,127.03,127.03,126.99,126.99,13065
20130601|2013-05-02 11:00,2,127,127.02,126.98,126.99,10492
20130601|2013-05-02 11:30,2,126.99,126.99,126.96,126.98,2684
20130601|2013-05-02 12:00,2,126.97,126.98,126.96,126.98,1601
20130601|2013-05-02 12:30,2,126.98,127,126.98,126.99,2957
20130601|2013-05-02 13:00,2,126.99,127,126.97,126.98,2404
20130601|2013-05-02 13:30,2,126.98,126.98,126.96,126.97,821
20130601|2013-05-02 14:00,2,126.97,126.98,126.96,126.96,591
20130601|2013-05-02 14:30,2,126.97,126.98,126.96,126.98,659
20130601|2013-05-02 15:00,2,126.98,126.98,126.98,126.98,6
20130601|2013-05-03 01:00,3,126.97,127.07,126.97,127.06,15932
20130601|2013-05-03 01:30,3,127.06,127.06,126.95,126.98,16768
20130601|2013-05-03 02:00,3,126.98,127.01,126.97,126.99,12629
20130601|2013-05-03 02:30,3,126.99,126.99,126.93,126.96,24213
20130601|2013-05-03 03:00,3,126.97,126.98,126.92,126.94,19291
20130601|2013-05-03 03:30,3,126.94,126.97,126.92,126.96,21226
20130601|2013-05-03 04:00,3,126.96,126.98,126.9,126.93,30468
20130601|2013-05-03 04:30,3,126.94,126.98,126.92,126.96,17986
20130601|2013-05-03 05:00,3,126.96,126.97,126.93,126.93,11035
20130601|2013-05-03 05:30,3,126.94,126.96,126.92,126.95,13649
20130601|2013-05-03 06:00,3,126.96,126.98,126.92,126.94,11352
20130601|2013-05-03 06:30,3,126.93,127.06,126.93,126.99,56216
20130601|2013-05-03 07:00,3,126.99,127,126.97,126.98,18436
20130601|2013-05-03 07:30,3,126.97,126.97,126.84,126.86,73008
20130601|2013-05-03 08:00,3,126.86,126.87,126.8,126.81,40840
20130601|2013-05-03 08:30,3,126.82,126.82,126.72,126.76,50781
20130601|2013-05-03 09:00,3,126.76,126.81,126.66,126.69,53700
20130601|2013-05-03 09:30,3,126.69,126.75,126.67,126.72,26421
20130601|2013-05-03 10:00,3,126.72,126.75,126.72,126.74,11349
20130601|2013-05-03 10:30,3,126.73,126.75,126.73,126.75,3622
20130601|2013-05-03 11:00,3,126.75,126.75,126.72,126.73,4700
20130601|2013-05-03 11:30,3,126.74,126.75,126.72,126.73,4477
20130601|2013-05-03 12:00,3,126.73,126.73,126.69,126.72,2945
20130601|2013-05-03 12:30,3,126.71,126.72,126.71,126.71,601
20130601|2013-05-03 13:00,3,126.71,126.71,126.68,126.7,2102
20130601|2013-05-03 13:30,3,126.69,126.72,126.69,126.72,1008
20130601|2013-05-03 14:00,3,126.71,126.72,126.7,126.71,320
20130601|2013-05-03 14:30,3,126.71,126.72,126.71,126.71,2062
20130601|2013-05-03 15:00,3,126.72,126.72,126.72,126.72,2
20130601|2013-05-06 01:00,6,126.7,126.73,126.68,126.69,12648
20130601|2013-05-06 01:30,6,126.69,126.7,126.64,126.66,9051
20130601|2013-05-06 02:00,6,126.65,126.73,126.65,126.72,11861
20130601|2013-05-06 02:30,6,126.72,126.74,126.67,126.68,14016
20130601|2013-05-06 03:00,6,126.68,126.7,126.67,126.69,2382
20130601|2013-05-06 03:30,6,126.68,126.71,126.68,126.69,4703
20130601|2013-05-06 04:00,6,126.69,126.69,126.67,126.69,5393
20130601|2013-05-06 04:30,6,126.7,126.72,126.68,126.71,10083
20130601|2013-05-06 05:00,6,126.71,126.71,126.69,126.71,4852
20130601|2013-05-06 05:30,6,126.71,126.76,126.71,126.76,11233
20130601|2013-05-06 06:00,6,126.76,126.76,126.72,126.73,6229
20130601|2013-05-06 06:30,6,126.72,126.74,126.72,126.73,3070
20130601|2013-05-06 07:00,6,126.74,126.74,126.71,126.71,7757
20130601|2013-05-06 07:30,6,126.71,126.72,126.68,126.7,14158
20130601|2013-05-06 08:00,6,126.69,126.71,126.69,126.7,5467
20130601|2013-05-06 08:30,6,126.7,126.71,126.67,126.67,10394
20130601|2013-05-06 09:00,6,126.68,126.74,126.66,126.73,12541
20130601|2013-05-06 09:30,6,126.72,126.76,126.7,126.75,11617
20130601|2013-05-06 10:00,6,126.76,126.78,126.75,126.76,4925
20130601|2013-05-06 10:30,6,126.77,126.77,126.75,126.75,3083
20130601|2013-05-06 11:00,6,126.76,126.77,126.75,126.77,2424
20130601|2013-05-06 11:30,6,126.76,126.78,126.75,126.77,2244
20130601|2013-05-06 12:00,6,126.77,126.77,126.74,126.76,1431
20130601|2013-05-06 12:30,6,126.77,126.77,126.76,126.76,625
20130601|2013-05-06 13:00,6,126.76,126.77,126.73,126.73,823
20130601|2013-05-06 13:30,6,126.73,126.76,126.73,126.74,808
20130601|2013-05-06 14:00,6,126.75,126.77,126.74,126.77,1434
20130601|2013-05-06 14:30,6,126.77,126.78,126.76,126.76,738
20130601|2013-05-06 15:00,6,126.75,126.75,126.75,126.75,18
20130601|2013-05-07 01:00,7,126.8,126.8,126.76,126.79,8964
20130601|2013-05-07 01:30,7,126.79,126.8,126.73,126.79,11172
20130601|2013-05-07 02:00,7,126.79,126.79,126.71,126.72,21634
20130601|2013-05-07 02:30,7,126.73,126.74,126.7,126.7,14723
20130601|2013-05-07 03:00,7,126.71,126.72,126.67,126.69,23085
20130601|2013-05-07 03:30,7,126.69,126.7,126.6,126.62,32729
20130601|2013-05-07 04:00,7,126.62,126.63,126.53,126.56,35180
20130601|2013-05-07 04:30,7,126.56,126.58,126.53,126.54,30472
20130601|2013-05-07 05:00,7,126.54,126.55,126.44,126.48,55853
20130601|2013-05-07 05:30,7,126.48,126.52,126.44,126.52,29521
20130601|2013-05-07 06:00,7,126.51,126.54,126.48,126.53,22139
20130601|2013-05-07 06:30,7,126.53,126.55,126.5,126.51,15817
20130601|2013-05-07 07:00,7,126.52,126.53,126.48,126.48,19934
20130601|2013-05-07 07:30,7,126.48,126.49,126.4,126.44,39983
20130601|2013-05-07 08:00,7,126.45,126.45,126.38,126.4,26287
20130601|2013-05-07 08:30,7,126.41,126.45,126.4,126.45,26038
20130601|2013-05-07 09:00,7,126.45,126.52,126.42,126.47,32579
20130601|2013-05-07 09:30,7,126.47,126.48,126.43,126.43,13736
20130601|2013-05-07 10:00,7,126.43,126.44,126.38,126.4,28076
20130601|2013-05-07 10:30,7,126.41,126.42,126.38,126.39,11502
20130601|2013-05-07 11:00,7,126.4,126.43,126.39,126.42,4308
20130601|2013-05-07 11:30,7,126.43,126.46,126.4,126.41,8253
20130601|2013-05-07 12:00,7,126.41,126.43,126.4,126.42,3229
20130601|2013-05-07 12:30,7,126.41,126.42,126.41,126.41,335
20130601|2013-05-07 13:00,7,126.42,126.43,126.41,126.42,803
20130601|2013-05-07 13:30,7,126.43,126.44,126.42,126.43,1126
20130601|2013-05-07 14:00,7,126.43,126.45,126.42,126.44,1263
20130601|2013-05-07 14:30,7,126.44,126.46,126.43,126.46,800
20130601|2013-05-07 15:00,7,126.45,126.45,126.44,126.44,26
20130601|2013-05-08 01:00,8,126.4,126.43,126.35,126.42,18905
20130601|2013-05-08 01:30,8,126.42,126.45,126.41,126.44,9538
20130601|2013-05-08 02:00,8,126.45,126.46,126.4,126.42,23218
20130601|2013-05-08 02:30,8,126.42,126.5,126.41,126.49,29505
20130601|2013-05-08 03:00,8,126.49,126.51,126.47,126.5,18983
20130601|2013-05-08 03:30,8,126.5,126.53,126.49,126.49,23584
20130601|2013-05-08 04:00,8,126.49,126.53,126.47,126.53,42252
20130601|2013-05-08 04:30,8,126.52,126.59,126.51,126.55,52557
20130601|2013-05-08 05:00,8,126.55,126.55,126.51,126.53,31264
20130601|2013-05-08 05:30,8,126.54,126.54,126.52,126.53,9197
20130601|2013-05-08 06:00,8,126.53,126.53,126.48,126.49,18735
20130601|2013-05-08 06:30,8,126.49,126.52,126.48,126.49,19525
20130601|2013-05-08 07:00,8,126.5,126.51,126.47,126.5,21699
20130601|2013-05-08 07:30,8,126.5,126.6,126.49,126.59,35793
20130601|2013-05-08 08:00,8,126.58,126.6,126.55,126.55,22307
20130601|2013-05-08 08:30,8,126.55,126.59,126.54,126.56,17810
20130601|2013-05-08 09:00,8,126.56,126.59,126.55,126.57,12355
20130601|2013-05-08 09:30,8,126.57,126.63,126.56,126.61,20353
20130601|2013-05-08 10:00,8,126.63,126.64,126.61,126.63,1691
20130601|2013-05-08 10:30,8,126.63,126.65,126.61,126.63,4731
20130601|2013-05-08 11:00,8,126.63,126.65,126.63,126.64,3796
20130601|2013-05-08 11:30,8,126.65,126.68,126.64,126.66,6702
20130601|2013-05-08 12:00,8,126.67,126.67,126.62,126.64,3070
20130601|2013-05-08 12:30,8,126.65,126.66,126.64,126.66,2126
20130601|2013-05-08 13:00,8,126.66,126.66,126.64,126.66,386
20130601|2013-05-08 13:30,8,126.65,126.67,126.65,126.66,328
20130601|2013-05-08 14:00,8,126.65,126.67,126.64,126.65,625
20130601|2013-05-08 14:30,8,126.65,126.66,126.64,126.64,648
20130601|2013-05-08 15:00,8,126.64,126.64,126.64,126.64,22
20130601|2013-05-09 01:00,9,126.62,126.74,126.62,126.73,19268
20130601|2013-05-09 01:30,9,126.72,126.74,126.7,126.72,6916
20130601|2013-05-09 02:00,9,126.72,126.77,126.72,126.75,20503
20130601|2013-05-09 02:30,9,126.75,126.77,126.71,126.77,18882
20130601|2013-05-09 03:00,9,126.77,126.78,126.73,126.76,13783
20130601|2013-05-09 03:30,9,126.75,126.79,126.68,126.77,33816
20130601|2013-05-09 04:00,9,126.78,126.79,126.75,126.78,28594
20130601|2013-05-09 04:30,9,126.78,126.83,126.78,126.81,20669
20130601|2013-05-09 05:00,9,126.82,126.84,126.79,126.79,7847
20130601|2013-05-09 05:30,9,126.8,126.81,126.78,126.8,10634
20130601|2013-05-09 06:00,9,126.79,126.8,126.76,126.79,16632
20130601|2013-05-09 06:30,9,126.79,126.81,126.77,126.8,17928
20130601|2013-05-09 07:00,9,126.81,126.82,126.77,126.77,14302
20130601|2013-05-09 07:30,9,126.78,126.83,126.76,126.76,19130
20130601|2013-05-09 08:00,9,126.76,126.77,126.71,126.73,24166
20130601|2013-05-09 08:30,9,126.73,126.74,126.68,126.7,22088
20130601|2013-05-09 09:00,9,126.7,126.75,126.69,126.74,19588
20130601|2013-05-09 09:30,9,126.74,126.77,126.73,126.77,7473
20130601|2013-05-09 10:00,9,126.77,126.77,126.69,126.7,9011
20130601|2013-05-09 10:30,9,126.69,126.7,126.68,126.68,6846
20130601|2013-05-09 11:00,9,126.68,126.69,126.67,126.69,2893
20130601|2013-05-09 11:30,9,126.69,126.74,126.69,126.72,4255
20130601|2013-05-09 12:00,9,126.73,126.77,126.73,126.73,5173
20130601|2013-05-09 12:30,9,126.73,126.75,126.72,126.72,432
20130601|2013-05-09 13:00,9,126.73,126.73,126.71,126.71,740
20130601|2013-05-09 13:30,9,126.71,126.72,126.69,126.7,732
20130601|2013-05-09 14:00,9,126.7,126.72,126.69,126.71,448
20130601|2013-05-09 14:30,9,126.71,126.71,126.68,126.69,820
20130601|2013-05-09 15:00,9,126.68,126.68,126.68,126.68,164
20130601|2013-05-10 01:00,10,126.6,126.61,126.5,126.54,23503
20130601|2013-05-10 01:30,10,126.54,126.59,126.53,126.56,15224
20130601|2013-05-10 02:00,10,126.55,126.59,126.54,126.57,19525
20130601|2013-05-10 02:30,10,126.57,126.57,126.39,126.44,68092
20130601|2013-05-10 03:00,10,126.45,126.5,126.43,126.46,26020
20130601|2013-05-10 03:30,10,126.46,126.51,126.44,126.47,17583
20130601|2013-05-10 04:00,10,126.47,126.49,126.44,126.44,15727
20130601|2013-05-10 04:30,10,126.44,126.46,126.43,126.45,13436
20130601|2013-05-10 05:00,10,126.45,126.46,126.38,126.42,34920
20130601|2013-05-10 05:30,10,126.41,126.45,126.32,126.33,25445
20130601|2013-05-10 06:00,10,126.33,126.39,126.28,126.38,42452
20130601|2013-05-10 06:30,10,126.38,126.44,126.38,126.43,22527
20130601|2013-05-10 07:00,10,126.43,126.46,126.4,126.43,18541
20130601|2013-05-10 07:30,10,126.42,126.44,126.36,126.4,14480
20130601|2013-05-10 08:00,10,126.41,126.42,126.37,126.4,15423
20130601|2013-05-10 08:30,10,126.39,126.4,126.31,126.34,24098
20130601|2013-05-10 09:00,10,126.34,126.36,126.23,126.29,34793
20130601|2013-05-10 09:30,10,126.29,126.31,126.21,126.22,42744
20130601|2013-05-10 10:00,10,126.22,126.27,126.21,126.22,23149
20130601|2013-05-10 10:30,10,126.22,126.23,126.15,126.21,19010
20130601|2013-05-10 11:00,10,126.22,126.26,126.21,126.25,5579
20130601|2013-05-10 11:30,10,126.25,126.27,126.22,126.22,2997
20130601|2013-05-10 12:00,10,126.23,126.26,126.22,126.24,964
20130601|2013-05-10 12:30,10,126.23,126.28,126.22,126.28,709
20130601|2013-05-10 13:00,10,126.28,126.29,126.26,126.26,428
20130601|2013-05-10 13:30,10,126.26,126.26,126.24,126.25,587
20130601|2013-05-10 14:00,10,126.26,126.27,126.25,126.27,1250
20130601|2013-05-10 14:30,10,126.27,126.27,126.25,126.26,927
20130601|2013-05-10 15:00,10,126.27,126.27,126.27,126.27,16
20130601|2013-05-13 01:00,13,126.17,126.25,126.16,126.25,20529
20130601|2013-05-13 01:30,13,126.25,126.32,126.24,126.31,13353
20130601|2013-05-13 02:00,13,126.31,126.42,126.28,126.38,40429
20130601|2013-05-13 02:30,13,126.39,126.41,126.35,126.41,26674
20130601|2013-05-13 03:00,13,126.41,126.45,126.4,126.4,32473
20130601|2013-05-13 03:30,13,126.4,126.43,126.35,126.43,21743
20130601|2013-05-13 04:00,13,126.43,126.43,126.38,126.41,14568
20130601|2013-05-13 04:30,13,126.41,126.44,126.4,126.43,24133
20130601|2013-05-13 05:00,13,126.43,126.45,126.41,126.43,14193
20130601|2013-05-13 05:30,13,126.43,126.45,126.43,126.43,8529
20130601|2013-05-13 06:00,13,126.43,126.48,126.43,126.46,23679
20130601|2013-05-13 06:30,13,126.46,126.48,126.41,126.41,22853
20130601|2013-05-13 07:00,13,126.42,126.42,126.39,126.41,20745
20130601|2013-05-13 07:30,13,126.4,126.4,126.32,126.35,43553
20130601|2013-05-13 08:00,13,126.35,126.42,126.34,126.39,14828
20130601|2013-05-13 08:30,13,126.38,126.44,126.38,126.4,18073
20130601|2013-05-13 09:00,13,126.4,126.42,126.33,126.35,28102
20130601|2013-05-13 09:30,13,126.35,126.4,126.35,126.4,16789
20130601|2013-05-13 10:00,13,126.39,126.4,126.37,126.38,13650
20130601|2013-05-13 10:30,13,126.37,126.38,126.34,126.37,7852
20130601|2013-05-13 11:00,13,126.38,126.4,126.37,126.4,3249
20130601|2013-05-13 11:30,13,126.4,126.42,126.39,126.4,3447
20130601|2013-05-13 12:00,13,126.4,126.41,126.39,126.4,1586
20130601|2013-05-13 12:30,13,126.41,126.42,126.4,126.41,1262
20130601|2013-05-13 13:00,13,126.4,126.41,126.4,126.41,489
20130601|2013-05-13 13:30,13,126.42,126.42,126.4,126.41,1815
20130601|2013-05-13 14:00,13,126.42,126.42,126.4,126.41,929
20130601|2013-05-13 14:30,13,126.41,126.42,126.4,126.4,733
20130601|2013-05-13 15:00,13,126.39,126.39,126.39,126.39,13
20130601|2013-05-14 01:00,14,126.38,126.39,126.33,126.37,8068
20130601|2013-05-14 01:30,14,126.37,126.41,126.36,126.36,8147
20130601|2013-05-14 02:00,14,126.36,126.38,126.31,126.35,21593
20130601|2013-05-14 02:30,14,126.35,126.38,126.34,126.35,22126
20130601|2013-05-14 03:00,14,126.36,126.42,126.34,126.36,32699
20130601|2013-05-14 03:30,14,126.36,126.39,126.34,126.37,13975
20130601|2013-05-14 04:00,14,126.36,126.43,126.36,126.39,27233
20130601|2013-05-14 04:30,14,126.39,126.4,126.36,126.38,15027
20130601|2013-05-14 05:00,14,126.38,126.39,126.36,126.36,11056
20130601|2013-05-14 05:30,14,126.36,126.4,126.36,126.38,9365
20130601|2013-05-14 06:00,14,126.39,126.41,126.36,126.4,20042
20130601|2013-05-14 06:30,14,126.4,126.4,126.36,126.36,11006
20130601|2013-05-14 07:00,14,126.36,126.37,126.34,126.37,13288
20130601|2013-05-14 07:30,14,126.36,126.43,126.36,126.43,23558
20130601|2013-05-14 08:00,14,126.44,126.44,126.39,126.4,20853
20130601|2013-05-14 08:30,14,126.4,126.41,126.37,126.39,22578
20130601|2013-05-14 09:00,14,126.4,126.44,126.39,126.42,20043
20130601|2013-05-14 09:30,14,126.42,126.42,126.34,126.37,22473
20130601|2013-05-14 10:00,14,126.36,126.37,126.34,126.35,17405
20130601|2013-05-14 10:30,14,126.36,126.36,126.33,126.34,8188
20130601|2013-05-14 11:00,14,126.34,126.36,126.29,126.3,8409
20130601|2013-05-14 11:30,14,126.3,126.32,126.28,126.3,6036
20130601|2013-05-14 12:00,14,126.29,126.31,126.28,126.28,5171
20130601|2013-05-14 12:30,14,126.27,126.33,126.27,126.32,2433
20130601|2013-05-14 13:00,14,126.32,126.34,126.31,126.34,1788
20130601|2013-05-14 13:30,14,126.33,126.34,126.31,126.32,663
20130601|2013-05-14 14:00,14,126.32,126.32,126.3,126.31,660
20130601|2013-05-14 14:30,14,126.31,126.31,126.22,126.25,4205
20130601|2013-05-14 15:00,14,126.24,126.24,126.24,126.24,60
20130601|2013-05-15 01:00,15,126.32,126.34,126.21,126.24,22209
20130601|2013-05-15 01:30,15,126.25,126.31,126.23,126.3,15867
20130601|2013-05-15 02:00,15,126.3,126.4,126.3,126.39,47921
20130601|2013-05-15 02:30,15,126.39,126.39,126.36,126.36,14748
20130601|2013-05-15 03:00,15,126.37,126.39,126.36,126.36,14148
20130601|2013-05-15 03:30,15,126.37,126.39,126.34,126.37,18980
20130601|2013-05-15 04:00,15,126.37,126.45,126.37,126.42,26176
20130601|2013-05-15 04:30,15,126.43,126.43,126.35,126.36,22639
20130601|2013-05-15 05:00,15,126.36,126.36,126.26,126.26,32450
20130601|2013-05-15 05:30,15,126.27,126.31,126.21,126.28,39329
20130601|2013-05-15 06:00,15,126.29,126.33,126.27,126.3,13998
20130601|2013-05-15 06:30,15,126.3,126.33,126.26,126.32,17037
20130601|2013-05-15 07:00,15,126.32,126.37,126.3,126.36,22764
20130601|2013-05-15 07:30,15,126.37,126.43,126.36,126.4,28188
20130601|2013-05-15 08:00,15,126.4,126.48,126.39,126.43,34293
20130601|2013-05-15 08:30,15,126.43,126.46,126.41,126.43,16909
20130601|2013-05-15 09:00,15,126.43,126.43,126.39,126.4,12322
20130601|2013-05-15 09:30,15,126.41,126.43,126.38,126.38,16220
20130601|2013-05-15 10:00,15,126.39,126.39,126.33,126.38,22661
20130601|2013-05-15 10:30,15,126.38,126.38,126.34,126.36,8698
20130601|2013-05-15 11:00,15,126.36,126.38,126.35,126.38,3290
20130601|2013-05-15 11:30,15,126.38,126.38,126.36,126.38,1236
20130601|2013-05-15 12:00,15,126.38,126.42,126.37,126.41,2019
20130601|2013-05-15 12:30,15,126.41,126.44,126.39,126.44,1192
20130601|2013-05-15 13:00,15,126.44,126.45,126.42,126.43,947
20130601|2013-05-15 13:30,15,126.44,126.45,126.43,126.44,539
20130601|2013-05-15 14:00,15,126.44,126.45,126.41,126.44,818
20130601|2013-05-15 14:30,15,126.45,126.45,126.42,126.43,320
20130601|2013-05-15 15:00,15,126.43,126.43,126.43,126.43,10
20130601|2013-05-16 01:00,16,126.44,126.49,126.42,126.46,9838
20130601|2013-05-16 01:30,16,126.46,126.47,126.4,126.42,7596
20130601|2013-05-16 02:00,16,126.42,126.45,126.4,126.43,19554
20130601|2013-05-16 02:30,16,126.43,126.49,126.43,126.47,17018
20130601|2013-05-16 03:00,16,126.47,126.5,126.46,126.49,16639
20130601|2013-05-16 03:30,16,126.49,126.49,126.42,126.44,23913
20130601|2013-05-16 04:00,16,126.43,126.45,126.4,126.42,25891
20130601|2013-05-16 04:30,16,126.43,126.43,126.38,126.41,31628
20130601|2013-05-16 05:00,16,126.41,126.46,126.41,126.42,23999
20130601|2013-05-16 05:30,16,126.42,126.42,126.37,126.39,21309
20130601|2013-05-16 06:00,16,126.38,126.42,126.37,126.41,31899
20130601|2013-05-16 06:30,16,126.42,126.45,126.39,126.44,25372
20130601|2013-05-16 07:00,16,126.45,126.46,126.42,126.42,15657
20130601|2013-05-16 07:30,16,126.43,126.58,126.43,126.56,64799
20130601|2013-05-16 08:00,16,126.57,126.62,126.54,126.56,40342
20130601|2013-05-16 08:30,16,126.57,126.64,126.55,126.62,39444
20130601|2013-05-16 09:00,16,126.63,126.7,126.63,126.67,49736
20130601|2013-05-16 09:30,16,126.67,126.68,126.62,126.65,21656
20130601|2013-05-16 10:00,16,126.64,126.69,126.64,126.67,28161
20130601|2013-05-16 10:30,16,126.67,126.68,126.63,126.66,8116
20130601|2013-05-16 11:00,16,126.66,126.66,126.62,126.63,5176
20130601|2013-05-16 11:30,16,126.64,126.66,126.63,126.64,2826
20130601|2013-05-16 12:00,16,126.64,126.65,126.64,126.65,763
20130601|2013-05-16 12:30,16,126.65,126.65,126.64,126.65,459
20130601|2013-05-16 13:00,16,126.65,126.65,126.64,126.65,571
20130601|2013-05-16 13:30,16,126.65,126.66,126.63,126.64,515
20130601|2013-05-16 14:00,16,126.64,126.65,126.63,126.63,882
20130601|2013-05-16 14:30,16,126.63,126.64,126.61,126.61,882
20130601|2013-05-16 15:00,16,126.6,126.6,126.6,126.6,22
20130601|2013-05-17 01:00,17,126.63,126.71,126.62,126.7,11496
20130601|2013-05-17 01:30,17,126.7,126.73,126.66,126.67,7745
20130601|2013-05-17 02:00,17,126.68,126.72,126.65,126.68,15701
20130601|2013-05-17 02:30,17,126.67,126.71,126.67,126.69,16162
20130601|2013-05-17 03:00,17,126.68,126.76,126.67,126.76,20512
20130601|2013-05-17 03:30,17,126.76,126.8,126.73,126.78,30264
20130601|2013-05-17 04:00,17,126.78,126.83,126.77,126.83,22350
20130601|2013-05-17 04:30,17,126.83,126.83,126.77,126.78,22315
20130601|2013-05-17 05:00,17,126.77,126.86,126.77,126.83,32548
20130601|2013-05-17 05:30,17,126.84,126.87,126.82,126.85,29569
20130601|2013-05-17 06:00,17,126.85,126.86,126.81,126.84,29036
20130601|2013-05-17 06:30,17,126.84,126.86,126.8,126.81,20146
20130601|2013-05-17 07:00,17,126.81,126.86,126.8,126.86,17539
20130601|2013-05-17 07:30,17,126.86,126.87,126.82,126.82,31307
20130601|2013-05-17 08:00,17,126.82,126.83,126.73,126.77,41441
20130601|2013-05-17 08:30,17,126.76,126.82,126.75,126.77,31816
20130601|2013-05-17 09:00,17,126.77,126.82,126.74,126.82,26111
20130601|2013-05-17 09:30,17,126.81,126.81,126.78,126.79,13414
20130601|2013-05-17 10:00,17,126.78,126.8,126.77,126.78,17580
20130601|2013-05-17 10:30,17,126.78,126.78,126.74,126.74,11059
20130601|2013-05-17 11:00,17,126.74,126.76,126.73,126.73,5300
20130601|2013-05-17 11:30,17,126.73,126.74,126.69,126.7,10699
20130601|2013-05-17 12:00,17,126.7,126.72,126.69,126.72,1950
20130601|2013-05-17 12:30,17,126.72,126.72,126.7,126.72,343
20130601|2013-05-17 13:00,17,126.72,126.72,126.68,126.68,867
20130601|2013-05-17 13:30,17,126.68,126.71,126.66,126.68,1185
20130601|2013-05-17 14:00,17,126.68,126.69,126.67,126.68,294
20130601|2013-05-17 14:30,17,126.68,126.7,126.67,126.68,552
20130601|2013-05-17 15:00,17,126.67,126.67,126.67,126.67,60
20130601|2013-05-20 01:00,20,126.67,126.67,126.52,126.6,27321
20130601|2013-05-20 01:30,20,126.6,126.63,126.56,126.62,6966
20130601|2013-05-20 02:00,20,126.62,126.65,126.6,126.63,17119
20130601|2013-05-20 02:30,20,126.63,126.66,126.62,126.63,15983
20130601|2013-05-20 03:00,20,126.63,126.65,126.62,126.64,10533
20130601|2013-05-20 03:30,20,126.64,126.64,126.58,126.6,12131
20130601|2013-05-20 04:00,20,126.59,126.64,126.58,126.59,15712
20130601|2013-05-20 04:30,20,126.59,126.6,126.55,126.56,11231
20130601|2013-05-20 05:00,20,126.55,126.6,126.55,126.6,7548
20130601|2013-05-20 05:30,20,126.6,126.62,126.57,126.61,28141
20130601|2013-05-20 06:00,20,126.62,126.66,126.61,126.65,12482
20130601|2013-05-20 06:30,20,126.65,126.66,126.63,126.64,11354
20130601|2013-05-20 07:00,20,126.64,126.67,126.62,126.66,15340
20130601|2013-05-20 07:30,20,126.66,126.72,126.63,126.7,19389
20130601|2013-05-20 08:00,20,126.7,126.71,126.68,126.68,12162
20130601|2013-05-20 08:30,20,126.69,126.7,126.64,126.65,14415
20130601|2013-05-20 09:00,20,126.65,126.67,126.64,126.65,11954
20130601|2013-05-20 09:30,20,126.66,126.66,126.59,126.59,12283
20130601|2013-05-20 10:00,20,126.58,126.58,126.51,126.52,33274
20130601|2013-05-20 10:30,20,126.52,126.54,126.48,126.5,17440
20130601|2013-05-20 11:00,20,126.49,126.52,126.49,126.5,10429
20130601|2013-05-20 11:30,20,126.5,126.53,126.49,126.53,4468
20130601|2013-05-20 12:00,20,126.53,126.53,126.52,126.53,949
20130601|2013-05-20 12:30,20,126.53,126.53,126.52,126.52,279
20130601|2013-05-20 13:00,20,126.52,126.53,126.52,126.52,509
20130601|2013-05-20 13:30,20,126.52,126.53,126.52,126.53,1014
20130601|2013-05-20 14:00,20,126.53,126.54,126.52,126.52,336
20130601|2013-05-20 14:30,20,126.52,126.55,126.52,126.55,361
20130601|2013-05-20 15:00,20,126.56,126.56,126.55,126.55,96
20130601|2013-05-21 01:00,21,126.52,126.53,126.46,126.48,15272
20130601|2013-05-21 01:30,21,126.49,126.52,126.45,126.47,13412
20130601|2013-05-21 02:00,21,126.48,126.51,126.42,126.48,34572
20130601|2013-05-21 02:30,21,126.47,126.48,126.44,126.45,19058
20130601|2013-05-21 03:00,21,126.45,126.5,126.45,126.49,15962
20130601|2013-05-21 03:30,21,126.5,126.55,126.47,126.52,29802
20130601|2013-05-21 04:00,21,126.52,126.55,126.49,126.51,18226
20130601|2013-05-21 04:30,21,126.5,126.54,126.5,126.52,16269
20130601|2013-05-21 05:00,21,126.52,126.55,126.5,126.55,11043
20130601|2013-05-21 05:30,21,126.54,126.54,126.47,126.48,18670
20130601|2013-05-21 06:00,21,126.48,126.53,126.48,126.5,16045
20130601|2013-05-21 06:30,21,126.5,126.52,126.46,126.47,16713
20130601|2013-05-21 07:00,21,126.46,126.48,126.43,126.46,33987
20130601|2013-05-21 07:30,21,126.47,126.47,126.4,126.41,30046
20130601|2013-05-21 08:00,21,126.41,126.41,126.36,126.38,45976
20130601|2013-05-21 08:30,21,126.38,126.39,126.29,126.33,51991
20130601|2013-05-21 09:00,21,126.32,126.34,126.28,126.29,48766
20130601|2013-05-21 09:30,21,126.3,126.33,126.26,126.32,26733
20130601|2013-05-21 10:00,21,126.32,126.36,126.29,126.35,32082
20130601|2013-05-21 10:30,21,126.34,126.39,126.32,126.36,21734
20130601|2013-05-21 11:00,21,126.35,126.41,126.33,126.4,9136
20130601|2013-05-21 11:30,21,126.41,126.42,126.37,126.37,7647
20130601|2013-05-21 12:00,21,126.37,126.43,126.37,126.41,6692
20130601|2013-05-21 12:30,21,126.41,126.45,126.4,126.42,1944
20130601|2013-05-21 13:00,21,126.42,126.42,126.38,126.41,674
20130601|2013-05-21 13:30,21,126.41,126.42,126.39,126.4,472
20130601|2013-05-21 14:00,21,126.39,126.41,126.39,126.4,135
20130601|2013-05-21 14:30,21,126.4,126.43,126.4,126.43,433
20130601|2013-05-21 15:00,21,126.42,126.42,126.41,126.41,22
20130601|2013-05-22 01:00,22,126.39,126.45,126.37,126.45,9571
20130601|2013-05-22 01:30,22,126.45,126.45,126.39,126.4,8904
20130601|2013-05-22 02:00,22,126.4,126.41,126.34,126.38,24984
20130601|2013-05-22 02:30,22,126.38,126.41,126.35,126.41,18447
20130601|2013-05-22 03:00,22,126.41,126.42,126.33,126.34,21011
20130601|2013-05-22 03:30,22,126.35,126.4,126.35,126.4,30321
20130601|2013-05-22 04:00,22,126.4,126.44,126.38,126.41,28030
20130601|2013-05-22 04:30,22,126.41,126.5,126.41,126.47,34883
20130601|2013-05-22 05:00,22,126.47,126.49,126.45,126.48,15251
20130601|2013-05-22 05:30,22,126.49,126.49,126.47,126.47,13870
20130601|2013-05-22 06:00,22,126.47,126.51,126.47,126.5,19885
20130601|2013-05-22 06:30,22,126.5,126.5,126.46,126.46,17239
20130601|2013-05-22 07:00,22,126.47,126.48,126.44,126.46,23343
20130601|2013-05-22 07:30,22,126.47,126.48,126.46,126.47,15024
20130601|2013-05-22 08:00,22,126.48,126.54,126.47,126.53,31230
20130601|2013-05-22 08:30,22,126.53,126.58,126.52,126.53,34546
20130601|2013-05-22 09:00,22,126.53,126.65,126.53,126.58,60705
20130601|2013-05-22 09:30,22,126.58,126.58,126.36,126.43,127534
20130601|2013-05-22 10:00,22,126.44,126.52,126.43,126.5,23022
20130601|2013-05-22 10:30,22,126.5,126.51,126.44,126.44,12261
20130601|2013-05-22 11:00,22,126.44,126.45,126.34,126.35,12965
20130601|2013-05-22 11:30,22,126.35,126.39,126.34,126.37,6718
20130601|2013-05-22 12:00,22,126.37,126.37,126.34,126.34,2000
20130601|2013-05-22 12:30,22,126.34,126.41,126.34,126.39,3044
20130601|2013-05-22 13:00,22,126.39,126.42,126.37,126.39,3631
20130601|2013-05-22 13:30,22,126.39,126.4,126.37,126.38,1143
20130601|2013-05-22 14:00,22,126.38,126.38,126.36,126.38,1559
20130601|2013-05-22 14:30,22,126.39,126.39,126.34,126.36,1453
20130601|2013-05-22 15:00,22,126.35,126.35,126.35,126.35,6
20130601|2013-05-23 01:00,23,126.47,126.63,126.43,126.57,32586
20130601|2013-05-23 01:30,23,126.58,126.61,126.47,126.49,19963
20130601|2013-05-23 02:00,23,126.49,126.53,126.45,126.46,42553
20130601|2013-05-23 02:30,23,126.46,126.56,126.45,126.51,45244
20130601|2013-05-23 03:00,23,126.5,126.66,126.5,126.64,48152
20130601|2013-05-23 03:30,23,126.63,126.68,126.56,126.59,45281
20130601|2013-05-23 04:00,23,126.6,126.61,126.5,126.52,38101
20130601|2013-05-23 04:30,23,126.52,126.58,126.47,126.57,35717
20130601|2013-05-23 05:00,23,126.57,126.58,126.52,126.56,27637
20130601|2013-05-23 05:30,23,126.57,126.57,126.51,126.52,17907
20130601|2013-05-23 06:00,23,126.53,126.56,126.5,126.53,23812
20130601|2013-05-23 06:30,23,126.54,126.57,126.53,126.55,14913
20130601|2013-05-23 07:00,23,126.55,126.55,126.49,126.51,21728
20130601|2013-05-23 07:30,23,126.5,126.5,126.43,126.48,42154
20130601|2013-05-23 08:00,23,126.48,126.54,126.45,126.51,41336
20130601|2013-05-23 08:30,23,126.5,126.52,126.45,126.46,28194
20130601|2013-05-23 09:00,23,126.46,126.47,126.33,126.33,41069
20130601|2013-05-23 09:30,23,126.33,126.4,126.32,126.36,32615
20130601|2013-05-23 10:00,23,126.36,126.38,126.22,126.3,50587
20130601|2013-05-23 10:30,23,126.3,126.32,126.27,126.29,18259
20130601|2013-05-23 11:00,23,126.29,126.32,126.28,126.31,6697
20130601|2013-05-23 11:30,23,126.31,126.32,126.29,126.29,4592
20130601|2013-05-23 12:00,23,126.29,126.37,126.27,126.36,4289
20130601|2013-05-23 12:30,23,126.37,126.39,126.34,126.35,2664
20130601|2013-05-23 13:00,23,126.36,126.37,126.33,126.35,603
20130601|2013-05-23 13:30,23,126.35,126.36,126.34,126.35,514
20130601|2013-05-23 14:00,23,126.36,126.37,126.33,126.35,871
20130601|2013-05-23 14:30,23,126.35,126.37,126.35,126.36,660
20130601|2013-05-23 15:00,23,126.36,126.36,126.36,126.36,8
20130601|2013-05-24 01:00,24,126.35,126.39,126.31,126.37,13714
20130601|2013-05-24 01:30,24,126.38,126.38,126.28,126.3,15329
20130601|2013-05-24 02:00,24,126.3,126.33,126.27,126.32,22129
20130601|2013-05-24 02:30,24,126.32,126.39,126.32,126.37,18198
20130601|2013-05-24 03:00,24,126.36,126.37,126.08,126.11,81743
20130601|2013-05-24 03:30,24,126.11,126.24,126.1,126.21,43093
20130601|2013-05-24 04:00,24,126.21,126.22,126.12,126.22,48019
20130601|2013-05-24 04:30,24,126.21,126.26,126.21,126.24,30659
20130601|2013-05-24 05:00,24,126.25,126.26,126.16,126.19,41745
20130601|2013-05-24 05:30,24,126.19,126.25,126.16,126.22,21294
20130601|2013-05-24 06:00,24,126.23,126.34,126.21,126.32,37687
20130601|2013-05-24 06:30,24,126.33,126.34,126.25,126.29,21821
20130601|2013-05-24 07:00,24,126.29,126.32,126.27,126.28,25336
20130601|2013-05-24 07:30,24,126.28,126.34,126.22,126.33,34233
20130601|2013-05-24 08:00,24,126.33,126.35,126.29,126.31,36567
20130601|2013-05-24 08:30,24,126.31,126.33,126.27,126.31,22967
20130601|2013-05-24 09:00,24,126.32,126.39,126.31,126.37,32802
20130601|2013-05-24 09:30,24,126.36,126.37,126.3,126.32,27283
20130601|2013-05-24 10:00,24,126.32,126.38,126.31,126.35,32741
20130601|2013-05-24 10:30,24,126.35,126.39,126.34,126.38,11000
20130601|2013-05-24 11:00,24,126.38,126.4,126.37,126.39,7679
20130601|2013-05-24 11:30,24,126.39,126.44,126.39,126.4,5384
20130601|2013-05-24 12:00,24,126.4,126.4,126.38,126.39,844
20130601|2013-05-24 12:30,24,126.39,126.4,126.39,126.39,400
20130601|2013-05-24 13:00,24,126.39,126.4,126.39,126.4,203
20130601|2013-05-24 13:30,24,126.39,126.39,126.37,126.38,275
20130601|2013-05-24 14:00,24,126.37,126.38,126.37,126.38,252
20130601|2013-05-24 14:30,24,126.37,126.39,126.37,126.37,580
20130601|2013-05-24 15:00,24,126.36,126.36,126.36,126.36,6
20130601|2013-05-27 01:00,27,126.38,126.43,126.38,126.41,3898
20130601|2013-05-27 01:30,27,126.41,126.42,126.38,126.41,3506
20130601|2013-05-27 02:00,27,126.4,126.41,126.32,126.33,9046
20130601|2013-05-27 02:30,27,126.33,126.34,126.31,126.32,9160
20130601|2013-05-27 03:00,27,126.32,126.33,126.29,126.31,5436
20130601|2013-05-27 03:30,27,126.31,126.32,126.28,126.29,6960
20130601|2013-05-27 04:00,27,126.29,126.29,126.25,126.26,8468
20130601|2013-05-27 04:30,27,126.26,126.28,126.25,126.28,3740
20130601|2013-05-27 05:00,27,126.27,126.28,126.26,126.27,2447
20130601|2013-05-27 05:30,27,126.27,126.27,126.25,126.27,2086
20130601|2013-05-27 06:00,27,126.26,126.27,126.26,126.26,1521
20130601|2013-05-27 06:30,27,126.27,126.28,126.26,126.27,2535
20130601|2013-05-27 07:00,27,126.27,126.28,126.23,126.25,4267
20130601|2013-05-27 07:30,27,126.24,126.24,126.19,126.2,7683
20130601|2013-05-27 08:00,27,126.2,126.21,126.19,126.2,3392
20130601|2013-05-27 08:30,27,126.2,126.22,126.19,126.22,4555
20130601|2013-05-27 09:00,27,126.21,126.22,126.16,126.17,7308
20130601|2013-05-27 09:30,27,126.18,126.19,126.18,126.18,4152
20130601|2013-05-27 10:00,27,126.19,126.2,126.17,126.18,4077
20130601|2013-05-27 10:30,27,126.19,126.19,126.17,126.18,1720
20130601|2013-05-27 11:00,27,126.18,126.19,126.18,126.19,865
20130601|2013-05-27 11:30,27,126.18,126.2,126.18,126.19,490
20130601|2013-05-27 12:00,27,126.19,126.19,126.19,126.19,12
20130601|2013-05-27 12:30,27,126.19,126.19,126.18,126.18,17
20130601|2013-05-27 13:00,27,126.19,126.19,126.18,126.18,24
20130601|2013-05-27 13:30,27,126.18,126.18,126.18,126.18,1
20130601|2013-05-27 14:00,27,126.18,126.18,126.17,126.18,6
20130601|2013-05-27 14:30,27,126.19,126.2,126.18,126.2,272
20130601|2013-05-27 15:00,27,126.2,126.2,126.2,126.2,56
20130601|2013-05-28 01:00,28,126.15,126.16,126.1,126.15,23511
20130601|2013-05-28 01:30,28,126.14,126.19,126.14,126.19,15766
20130601|2013-05-28 02:00,28,126.18,126.19,126.15,126.17,23047
20130601|2013-05-28 02:30,28,126.16,126.18,126.14,126.14,16022
20130601|2013-05-28 03:00,28,126.14,126.17,126.11,126.16,20774
20130601|2013-05-28 03:30,28,126.17,126.2,126.15,126.2,23618
20130601|2013-05-28 04:00,28,126.19,126.24,126.18,126.21,33393
20130601|2013-05-28 04:30,28,126.21,126.22,126.16,126.18,28826
20130601|2013-05-28 05:00,28,126.19,126.19,126.15,126.18,28958
20130601|2013-05-28 05:30,28,126.19,126.22,126.17,126.21,14494
20130601|2013-05-28 06:00,28,126.21,126.21,126.17,126.19,8916
20130601|2013-05-28 06:30,28,126.2,126.24,126.2,126.21,8962
20130601|2013-05-28 07:00,28,126.22,126.24,126.19,126.19,19955
20130601|2013-05-28 07:30,28,126.19,126.27,126.18,126.26,17923
20130601|2013-05-28 08:00,28,126.26,126.3,126.25,126.27,20780
20130601|2013-05-28 08:30,28,126.27,126.29,126.2,126.21,31175
20130601|2013-05-28 09:00,28,126.21,126.21,126.12,126.15,63113
20130601|2013-05-28 09:30,28,126.15,126.17,126.02,126.03,55451
20130601|2013-05-28 10:00,28,126.03,126.1,126,126.01,48040
20130601|2013-05-28 10:30,28,126.01,126.05,126.01,126.04,13745
20130601|2013-05-28 11:00,28,126.04,126.08,126.04,126.07,6703
20130601|2013-05-28 11:30,28,126.07,126.08,126.01,126.03,5279
20130601|2013-05-28 12:00,28,126.03,126.03,126,126.02,3308
20130601|2013-05-28 12:30,28,126.02,126.03,126.01,126.03,1634
20130601|2013-05-28 13:00,28,126.04,126.04,126,126,1126
20130601|2013-05-28 13:30,28,126.01,126.02,126,126,2305
20130601|2013-05-28 14:00,28,126.01,126.01,125.94,125.96,3679
20130601|2013-05-28 14:30,28,125.95,125.96,125.95,125.95,814
20130601|2013-05-28 15:00,28,125.97,125.97,125.97,125.97,168
20130601|2013-05-29 01:00,29,125.8,125.96,125.76,125.93,47852
20130601|2013-05-29 01:30,29,125.94,125.98,125.91,125.96,19226
20130601|2013-05-29 02:00,29,125.96,126.01,125.94,125.99,35622
20130601|2013-05-29 02:30,29,125.99,125.99,125.9,125.91,35199
20130601|2013-05-29 03:00,29,125.91,125.92,125.85,125.88,45187
20130601|2013-05-29 03:30,29,125.88,125.94,125.88,125.91,31461
20130601|2013-05-29 04:00,29,125.91,125.97,125.9,125.94,33826
20130601|2013-05-29 04:30,29,125.93,125.94,125.87,125.87,27791
20130601|2013-05-29 05:00,29,125.87,125.91,125.8,125.81,28726
20130601|2013-05-29 05:30,29,125.81,125.88,125.81,125.88,34834
20130601|2013-05-29 06:00,29,125.88,125.94,125.87,125.9,28460
20130601|2013-05-29 06:30,29,125.89,125.91,125.83,125.87,30601
20130601|2013-05-29 07:00,29,125.87,126.01,125.87,125.96,61661
20130601|2013-05-29 07:30,29,125.95,125.95,125.85,125.93,42577
20130601|2013-05-29 08:00,29,125.93,125.94,125.9,125.9,21698
20130601|2013-05-29 08:30,29,125.89,125.93,125.85,125.9,33991
20130601|2013-05-29 09:00,29,125.9,125.93,125.86,125.89,40065
20130601|2013-05-29 09:30,29,125.89,125.9,125.83,125.86,26176
20130601|2013-05-29 10:00,29,125.86,125.89,125.8,125.84,35613
20130601|2013-05-29 10:30,29,125.84,125.86,125.82,125.85,9913
20130601|2013-05-29 11:00,29,125.85,125.9,125.83,125.89,5796
20130601|2013-05-29 11:30,29,125.89,125.89,125.84,125.84,4569
20130601|2013-05-29 12:00,29,125.83,125.88,125.83,125.87,4495
20130601|2013-05-29 12:30,29,125.87,125.87,125.82,125.82,1072
20130601|2013-05-29 13:00,29,125.83,125.84,125.82,125.84,519
20130601|2013-05-29 13:30,29,125.85,125.87,125.85,125.87,499
20130601|2013-05-29 14:00,29,125.88,125.88,125.86,125.88,184
20130601|2013-05-29 14:30,29,125.87,125.93,125.87,125.93,1483
20130601|2013-05-29 15:00,29,125.94,125.94,125.94,125.94,40
20130601|2013-05-30 01:00,30,125.95,125.97,125.93,125.96,18252
20130601|2013-05-30 01:30,30,125.96,126,125.93,125.94,12116
20130601|2013-05-30 02:00,30,125.93,125.93,125.86,125.89,29502
20130601|2013-05-30 02:30,30,125.89,125.9,125.84,125.85,15115
20130601|2013-05-30 03:00,30,125.85,125.89,125.84,125.86,19524
20130601|2013-05-30 03:30,30,125.87,125.93,125.85,125.93,19912
20130601|2013-05-30 04:00,30,125.92,125.98,125.91,125.97,31841
20130601|2013-05-30 04:30,30,125.97,126,125.95,125.98,22214
20130601|2013-05-30 05:00,30,125.97,125.98,125.89,125.9,19328
20130601|2013-05-30 05:30,30,125.89,125.91,125.84,125.89,21108
20130601|2013-05-30 06:00,30,125.89,125.89,125.85,125.86,26293
20130601|2013-05-30 06:30,30,125.86,125.88,125.82,125.86,24554
20130601|2013-05-30 07:00,30,125.86,125.87,125.79,125.81,23254
20130601|2013-05-30 07:30,30,125.81,125.91,125.8,125.87,40206
20130601|2013-05-30 08:00,30,125.88,125.94,125.86,125.88,29301
20130601|2013-05-30 08:30,30,125.87,125.92,125.87,125.92,21107
20130601|2013-05-30 09:00,30,125.92,125.97,125.91,125.95,22680
20130601|2013-05-30 09:30,30,125.95,125.96,125.92,125.94,18374
20130601|2013-05-30 10:00,30,125.94,125.96,125.9,125.9,36564
20130601|2013-05-30 10:30,30,125.91,125.91,125.87,125.9,8026
20130601|2013-05-30 11:00,30,125.89,125.92,125.88,125.91,6601
20130601|2013-05-30 11:30,30,125.92,125.96,125.91,125.95,5209
20130601|2013-05-30 12:00,30,125.95,125.98,125.94,125.98,2313
20130601|2013-05-30 12:30,30,125.97,125.98,125.96,125.97,653
20130601|2013-05-30 13:00,30,125.97,125.97,125.95,125.95,703
20130601|2013-05-30 13:30,30,125.95,125.95,125.93,125.93,585
20130601|2013-05-30 14:00,30,125.93,125.94,125.9,125.92,820
20130601|2013-05-30 14:30,30,125.92,125.96,125.92,125.96,228
20130601|2013-05-30 15:00,30,125.95,125.95,125.95,125.95,3
20130601|2013-05-31 01:00,31,125.98,126.01,125.94,125.97,11779
20130601|2013-05-31 01:30,31,125.97,126.09,125.97,126.09,18739
20130601|2013-05-31 02:00,31,126.09,126.14,126.06,126.08,34107
20130601|2013-05-31 02:30,31,126.08,126.09,126.01,126.03,29079
20130601|2013-05-31 03:00,31,126.03,126.11,126.02,126.1,20521
20130601|2013-05-31 03:30,31,126.1,126.17,126.08,126.13,35175
20130601|2013-05-31 04:00,31,126.13,126.28,126.13,126.23,53733
20130601|2013-05-31 04:30,31,126.24,126.29,126.23,126.26,23136
20130601|2013-05-31 05:00,31,126.27,126.37,126.22,126.23,57816
20130601|2013-05-31 05:30,31,126.24,126.26,126.2,126.2,19324
20130601|2013-05-31 06:00,31,126.2,126.26,126.19,126.21,23583
20130601|2013-05-31 06:30,31,126.22,126.26,126.2,126.21,20318
20130601|2013-05-31 07:00,31,126.21,126.22,126.15,126.18,22945
20130601|2013-05-31 07:30,31,126.17,126.22,126.1,126.12,32726
20130601|2013-05-31 08:00,31,126.13,126.15,126.1,126.12,19052
20130601|2013-05-31 08:30,31,126.12,126.13,125.91,125.98,71929
20130601|2013-05-31 09:00,31,125.99,126,125.89,125.99,53716
20130601|2013-05-31 09:30,31,125.99,125.99,125.88,125.95,34452
20130601|2013-05-31 10:00,31,125.96,126.06,125.92,126.02,49913
20130601|2013-05-31 10:30,31,126.02,126.05,125.99,126.04,9217
20130601|2013-05-31 11:00,31,126.04,126.06,126,126.01,5522
20130601|2013-05-31 11:30,31,126.01,126.01,125.97,125.97,3403
20130601|2013-05-31 12:00,31,125.97,125.97,125.92,125.96,3149
20130601|2013-05-31 12:30,31,125.95,125.97,125.95,125.97,473
20130601|2013-05-31 13:00,31,125.96,125.98,125.94,125.96,479
20130601|2013-05-31 13:30,31,125.96,126.07,125.94,126.06,3341
20130601|2013-05-31 14:00,31,126.06,126.08,126.04,126.05,2098
20130601|2013-05-31 14:30,31,126.05,126.08,126.05,126.08,755
20130601|2013-05-31 15:00,31,126.1,126.1,126.1,126.1,182
20130601|2013-06-03 01:00,3,126.06,126.07,126.02,126.02,13531
20130601|2013-06-03 01:30,3,126.02,126.06,126,126.01,7939
20130601|2013-06-03 02:00,3,126.01,126.05,125.97,126.03,28132
20130601|2013-06-03 02:30,3,126.03,126.06,125.9,125.95,28314
20130601|2013-06-03 03:00,3,125.95,126,125.92,125.94,42261
20130601|2013-06-03 03:30,3,125.95,125.98,125.93,125.96,21431
20130601|2013-06-03 04:00,3,125.95,125.96,125.78,125.81,37515
20130601|2013-06-03 04:30,3,125.81,125.82,125.73,125.78,51679
20130601|2013-06-03 05:00,3,125.78,125.8,125.71,125.74,33331
20130601|2013-06-03 05:30,3,125.73,125.75,125.65,125.66,43502
20130601|2013-06-03 06:00,3,125.66,125.72,125.63,125.67,57834
20130601|2013-06-03 06:30,3,125.67,125.69,125.64,125.68,24144
20130601|2013-06-03 07:00,3,125.68,125.74,125.67,125.72,34166
20130601|2013-06-03 07:30,3,125.72,125.75,125.67,125.67,24775
20130601|2013-06-03 08:00,3,125.67,125.75,125.67,125.69,36023
20130601|2013-06-03 08:30,3,125.69,125.77,125.68,125.7,29999
20130601|2013-06-03 09:00,3,125.7,125.9,125.7,125.84,83707
20130601|2013-06-03 09:30,3,125.84,125.95,125.83,125.9,36654
20130601|2013-06-03 10:00,3,125.9,125.93,125.86,125.92,29241
20130601|2013-06-03 10:30,3,125.91,125.91,125.88,125.9,8990
20130601|2013-06-03 11:00,3,125.89,125.92,125.89,125.92,5965
20130601|2013-06-03 11:30,3,125.91,125.92,125.88,125.9,6666
20130601|2013-06-03 12:00,3,125.89,125.91,125.86,125.88,2751
20130601|2013-06-03 12:30,3,125.88,125.88,125.85,125.86,574
20130601|2013-06-03 13:00,3,125.87,125.87,125.84,125.85,731
20130601|2013-06-03 13:30,3,125.85,125.86,125.84,125.85,752
20130601|2013-06-03 14:00,3,125.84,125.86,125.84,125.85,444
20130601|2013-06-03 14:30,3,125.85,125.85,125.84,125.84,849
20130601|2013-06-03 15:00,3,125.82,125.82,125.82,125.82,82
20130601|2013-06-04 01:00,4,125.82,125.87,125.76,125.83,19896
20130601|2013-06-04 01:30,4,125.83,125.86,125.79,125.8,11207
20130601|2013-06-04 02:00,4,125.79,125.8,125.7,125.74,31431
20130601|2013-06-04 02:30,4,125.74,125.81,125.74,125.8,22597
20130601|2013-06-04 03:00,4,125.8,125.81,125.64,125.72,43733
20130601|2013-06-04 03:30,4,125.71,125.77,125.69,125.77,19573
20130601|2013-06-04 04:00,4,125.76,125.76,125.68,125.72,19181
20130601|2013-06-04 04:30,4,125.71,125.75,125.69,125.72,15352
20130601|2013-06-04 05:00,4,125.72,125.72,125.66,125.7,34109
20130601|2013-06-04 05:30,4,125.71,125.76,125.69,125.73,21638
20130601|2013-06-04 06:00,4,125.74,125.78,125.72,125.73,15168
20130601|2013-06-04 06:30,4,125.73,125.77,125.73,125.74,25048
20130601|2013-06-04 07:00,4,125.73,125.74,125.68,125.7,20956
20130601|2013-06-04 07:30,4,125.7,125.75,125.68,125.73,19029
20130601|2013-06-04 08:00,4,125.74,125.77,125.72,125.73,26012
20130601|2013-06-04 08:30,4,125.73,125.78,125.7,125.76,34668
20130601|2013-06-04 09:00,4,125.76,125.81,125.75,125.79,24020
20130601|2013-06-04 09:30,4,125.8,125.85,125.78,125.85,23136
20130601|2013-06-04 10:00,4,125.85,125.87,125.81,125.83,23127
20130601|2013-06-04 10:30,4,125.83,125.89,125.83,125.87,17413
20130601|2013-06-04 11:00,4,125.87,125.92,125.87,125.91,10262
20130601|2013-06-04 11:30,4,125.9,125.91,125.8,125.8,7329
20130601|2013-06-04 12:00,4,125.81,125.81,125.77,125.81,3069
20130601|2013-06-04 12:30,4,125.82,125.84,125.82,125.83,492
20130601|2013-06-04 13:00,4,125.83,125.85,125.82,125.83,332
20130601|2013-06-04 13:30,4,125.82,125.83,125.81,125.81,450
20130601|2013-06-04 14:00,4,125.81,125.84,125.81,125.82,230
20130601|2013-06-04 14:30,4,125.82,125.82,125.79,125.81,455
20130601|2013-06-04 15:00,4,125.81,125.81,125.81,125.81,6
20130601|2013-06-05 01:00,5,125.86,125.89,125.84,125.87,3251
20130601|2013-06-05 01:30,5,125.87,125.91,125.83,125.89,4773
20130601|2013-06-05 02:00,5,125.9,125.9,125.83,125.86,9483
20130601|2013-06-05 02:30,5,125.86,125.87,125.78,125.85,9667
20130601|2013-06-05 03:00,5,125.85,125.85,125.82,125.83,9346
20130601|2013-06-05 03:30,5,125.83,125.89,125.82,125.85,6957
20130601|2013-06-05 04:00,5,125.85,125.88,125.83,125.84,8319
20130601|2013-06-05 04:30,5,125.84,125.91,125.82,125.86,13291
20130601|2013-06-05 05:00,5,125.85,125.9,125.85,125.88,2584
20130601|2013-06-05 05:30,5,125.88,125.93,125.87,125.9,3524
20130601|2013-06-05 06:00,5,125.91,125.92,125.87,125.87,3249
20130601|2013-06-05 06:30,5,125.87,125.89,125.85,125.86,4669
20130601|2013-06-05 07:00,5,125.85,125.93,125.83,125.87,6623
20130601|2013-06-05 07:30,5,125.87,125.89,125.83,125.83,4084
20130601|2013-06-05 08:00,5,125.84,125.85,125.81,125.83,2773
20130601|2013-06-05 08:30,5,125.83,125.86,125.81,125.82,2979
20130601|2013-06-05 09:00,5,125.82,125.88,125.8,125.86,3622
20130601|2013-06-05 09:30,5,125.87,125.9,125.83,125.9,2213
20130601|2013-06-05 10:00,5,125.9,125.93,125.9,125.93,3546
20130601|2013-06-05 10:30,5,125.94,125.95,125.91,125.92,3492
20130601|2013-06-05 11:00,5,125.93,125.94,125.92,125.93,1045
20130601|2013-06-05 11:30,5,125.93,125.97,125.93,125.96,700
20130601|2013-06-05 12:00,5,125.98,125.98,125.93,125.95,38
20130601|2013-06-05 12:30,5,125.95,125.95,125.92,125.94,72
20130601|2013-06-05 13:00,5,125.93,125.93,125.92,125.93,38
20130601|2013-06-05 13:30,5,125.94,125.95,125.92,125.92,11
20130601|2013-06-05 14:00,5,125.91,125.95,125.91,125.95,37
20130601|2013-06-05 14:30,5,125.92,125.96,125.92,125.96,36
20130601|2013-06-06 01:00,6,125.92,125.98,125.92,125.98,172
20130601|2013-06-06 01:30,6,125.98,126,125.94,126,927
20130601|2013-06-06 02:00,6,125.99,126.06,125.96,126.06,1395
20130601|2013-06-06 02:30,6,126.05,126.05,126.01,126.04,493
20130601|2013-06-06 03:00,6,126.05,126.05,126.02,126.04,601
20130601|2013-06-06 03:30,6,126.04,126.06,126,126.02,271
20130601|2013-06-06 04:00,6,126.06,126.06,126.04,126.04,134
20130601|2013-06-06 04:30,6,126.02,126.07,126.01,126.04,1494
20130601|2013-06-06 05:00,6,126.07,126.09,126,126,1518
20130901|2013-03-20 12:00,20,126.55,126.55,126.55,126.55,2
20130901|2013-03-20 12:30,20,126.56,126.56,126.56,126.56,1
20130901|2013-04-10 08:30,10,127.04,127.04,127.04,127.04,2
20130901|2013-04-11 04:00,11,126.99,126.99,126.99,126.99,2
20130901|2013-04-11 09:00,11,127.11,127.11,127.1,127.1,2
20130901|2013-04-11 11:30,11,127.05,127.05,127.05,127.05,1
20130901|2013-04-11 14:30,11,127.03,127.03,127.03,127.03,1
20130901|2013-04-12 02:00,12,127.16,127.18,127.16,127.18,3
20130901|2013-04-17 02:00,17,127.06,127.06,127.06,127.06,2
20130901|2013-04-17 05:00,17,127.26,127.26,127.26,127.26,1
20130901|2013-04-17 09:30,17,127.52,127.52,127.52,127.52,1
20130901|2013-04-19 08:30,19,127.25,127.25,127.23,127.23,3
20130901|2013-04-19 09:00,19,127.27,127.27,127.27,127.27,50
20130901|2013-04-23 02:30,23,127.58,127.58,127.58,127.58,2
20130901|2013-04-23 08:30,23,127.32,127.32,127.32,127.32,1
20130901|2013-04-24 01:00,24,127.28,127.28,127.28,127.28,2
20130901|2013-04-24 03:30,24,127.35,127.35,127.35,127.35,10
20130901|2013-04-24 04:30,24,127.22,127.22,127.22,127.22,1
20130901|2013-04-24 08:30,24,127.43,127.43,127.43,127.43,2
20130901|2013-04-25 03:30,25,127.35,127.35,127.35,127.35,2
20130901|2013-04-26 10:00,26,127.49,127.49,127.49,127.49,2
20130901|2013-04-29 07:00,29,127.45,127.45,127.45,127.45,2
20130901|2013-04-29 10:00,29,127.5,127.5,127.5,127.5,664
20130901|2013-04-29 13:00,29,127.47,127.47,127.47,127.47,2
20130901|2013-05-02 02:00,2,127.41,127.41,127.41,127.41,2
20130901|2013-05-02 02:30,2,127.31,127.31,127.31,127.31,25
20130901|2013-05-02 06:30,2,127.44,127.44,127.3,127.3,16
20130901|2013-05-02 08:00,2,127.64,127.64,127.64,127.64,1
20130901|2013-05-02 10:00,2,127.69,127.7,127.69,127.7,100
20130901|2013-05-02 10:30,2,127.67,127.67,127.66,127.66,2752
20130901|2013-05-02 11:00,2,127.66,127.66,127.66,127.66,1992
20130901|2013-05-02 13:30,2,127.65,127.65,127.65,127.65,684
20130901|2013-05-03 02:30,3,127.63,127.63,127.6,127.6,29
20130901|2013-05-03 04:00,3,127.57,127.57,127.57,127.57,1
20130901|2013-05-03 06:30,3,127.68,127.68,127.68,127.68,1
20130901|2013-05-03 08:30,3,127.4,127.4,127.4,127.4,1
20130901|2013-05-03 10:00,3,127.35,127.36,127.35,127.36,29
20130901|2013-05-03 11:30,3,127.35,127.35,127.35,127.35,1
20130901|2013-05-06 05:00,6,127.32,127.32,127.32,127.32,4
20130901|2013-05-06 07:30,6,127.33,127.33,127.31,127.31,75
20130901|2013-05-06 11:30,6,127.37,127.37,127.37,127.37,1
20130901|2013-05-07 03:30,7,127.27,127.27,127.24,127.24,152
20130901|2013-05-07 04:00,7,127.21,127.21,127.16,127.16,295
20130901|2013-05-07 06:30,7,127.11,127.11,127.11,127.11,1
20130901|2013-05-07 07:00,7,127.11,127.11,127.11,127.11,7
20130901|2013-05-07 08:00,7,126.97,126.97,126.97,126.97,1000
20130901|2013-05-07 10:00,7,126.96,126.96,126.96,126.96,100
20130901|2013-05-08 04:00,8,127.06,127.06,127.06,127.06,24
20130901|2013-05-08 05:30,8,127.1,127.1,127.1,127.1,1
20130901|2013-05-08 12:30,8,127.24,127.25,127.24,127.25,1000
20130901|2013-05-09 03:30,9,127.35,127.35,127.35,127.35,130
20130901|2013-05-09 04:00,9,127.39,127.41,127.38,127.38,1531
20130901|2013-05-09 04:30,9,127.44,127.44,127.44,127.44,1
20130901|2013-05-09 08:00,9,127.35,127.35,127.35,127.35,1
20130901|2013-05-09 10:30,9,127.29,127.29,127.29,127.29,7
20130901|2013-05-10 01:00,10,127.11,127.11,127.08,127.08,3
20130901|2013-05-10 03:30,10,127.05,127.05,127.05,127.05,1
20130901|2013-05-10 05:30,10,126.94,126.94,126.94,126.94,2
20130901|2013-05-10 06:00,10,126.84,126.84,126.83,126.83,2
20130901|2013-05-10 07:00,10,127,127,127,127,1
20130901|2013-05-10 08:00,10,126.95,126.95,126.95,126.95,2
20130901|2013-05-10 08:30,10,126.89,126.89,126.89,126.89,1
20130901|2013-05-13 04:30,13,126.96,126.96,126.96,126.96,10
20130901|2013-05-13 13:30,13,126.95,126.95,126.95,126.95,50
20130901|2013-05-14 01:30,14,126.92,126.92,126.92,126.92,2
20130901|2013-05-14 04:00,14,126.95,126.95,126.95,126.95,1
20130901|2013-05-14 05:30,14,126.92,126.92,126.91,126.91,96
20130901|2013-05-14 06:00,14,126.92,126.92,126.92,126.92,15
20130901|2013-05-14 08:00,14,126.95,126.96,126.95,126.96,1000
20130901|2013-05-14 09:00,14,126.96,126.96,126.96,126.96,100
20130901|2013-05-14 14:30,14,126.74,126.74,126.74,126.74,1
20130901|2013-05-15 02:00,15,126.9,126.91,126.9,126.91,21
20130901|2013-05-15 03:30,15,126.88,126.88,126.88,126.88,3
20130901|2013-05-15 05:30,15,126.75,126.75,126.75,126.75,1
20130901|2013-05-15 07:00,15,126.85,126.85,126.85,126.85,1
20130901|2013-05-15 07:30,15,126.93,126.93,126.93,126.93,1
20130901|2013-05-15 08:00,15,127,127,127,127,3
20130901|2013-05-15 09:30,15,126.93,126.93,126.93,126.93,1
20130901|2013-05-15 10:00,15,126.92,126.92,126.92,126.92,5
20130901|2013-05-16 02:30,16,126.98,127.01,126.98,127.01,47
20130901|2013-05-16 03:00,16,127,127,127,127,2
20130901|2013-05-16 04:00,16,126.95,126.95,126.95,126.95,40
20130901|2013-05-16 04:30,16,126.95,126.95,126.95,126.95,10
20130901|2013-05-16 07:30,16,127.02,127.02,127.02,127.02,1
20130901|2013-05-16 08:00,16,127.08,127.08,127.08,127.08,1
20130901|2013-05-16 08:30,16,127.11,127.17,127.11,127.17,2
20130901|2013-05-16 09:00,16,127.18,127.19,127.18,127.19,2
20130901|2013-05-17 03:00,17,127.24,127.24,127.24,127.24,2
20130901|2013-05-17 04:00,17,127.35,127.36,127.35,127.36,25
20130901|2013-05-17 04:30,17,127.36,127.36,127.36,127.36,1
20130901|2013-05-17 11:30,17,127.31,127.31,127.31,127.31,3
20130901|2013-05-17 13:00,17,127.27,127.27,127.27,127.27,1
20130901|2013-05-17 14:00,17,127.25,127.25,127.24,127.24,2
20130901|2013-05-20 01:00,20,127.11,127.11,127.11,127.11,76
20130901|2013-05-20 01:30,20,127.13,127.14,127.13,127.14,4
20130901|2013-05-20 08:00,20,127.24,127.24,127.24,127.24,1
20130901|2013-05-20 09:30,20,127.13,127.13,127.13,127.13,1
20130901|2013-05-20 10:00,20,127.1,127.1,127.1,127.1,2
20130901|2013-05-21 02:00,21,126.94,127,126.94,127,25
20130901|2013-05-21 03:00,21,127,127,127,127,7
20130901|2013-05-21 03:30,21,127.02,127.02,127.02,127.02,1
20130901|2013-05-21 04:30,21,127.04,127.04,127.04,127.04,4
20130901|2013-05-21 05:30,21,126.98,126.98,126.98,126.98,250
20130901|2013-05-21 06:00,21,127.02,127.02,127.02,127.02,500
20130901|2013-05-21 07:00,21,126.96,126.96,126.96,126.96,340
20130901|2013-05-21 07:30,21,126.96,126.96,126.91,126.91,34
20130901|2013-05-21 08:00,21,126.9,126.9,126.87,126.87,11
20130901|2013-05-21 08:30,21,126.85,126.85,126.85,126.85,2
20130901|2013-05-21 09:30,21,126.77,126.77,126.77,126.77,35
20130901|2013-05-21 10:00,21,126.79,126.79,126.79,126.79,1
20130901|2013-05-21 11:00,21,126.87,126.87,126.87,126.87,17
20130901|2013-05-22 02:30,22,126.87,126.88,126.87,126.88,50
20130901|2013-05-22 03:00,22,126.88,126.88,126.87,126.87,115
20130901|2013-05-22 03:30,22,126.84,126.84,126.84,126.84,85
20130901|2013-05-22 04:00,22,126.91,126.91,126.91,126.91,85
20130901|2013-05-22 04:30,22,126.92,126.97,126.92,126.97,15
20130901|2013-05-22 06:30,22,126.95,126.95,126.95,126.95,1
20130901|2013-05-22 07:00,22,126.93,126.93,126.93,126.93,40
20130901|2013-05-22 08:00,22,126.99,126.99,126.99,126.99,21
20130901|2013-05-22 08:30,22,127.05,127.07,127.01,127.01,17
20130901|2013-05-22 09:00,22,127.14,127.14,127.09,127.09,15
20130901|2013-05-22 09:30,22,127.02,127.02,126.87,126.87,32
20130901|2013-05-22 10:30,22,126.98,126.98,126.98,126.98,7
20130901|2013-05-22 12:00,22,126.84,126.84,126.84,126.84,4
20130901|2013-05-22 13:00,22,126.88,126.88,126.88,126.88,23
20130901|2013-05-22 14:30,22,126.84,126.84,126.84,126.84,1
20130901|2013-05-23 01:00,23,127,127.08,127,127.04,194
20130901|2013-05-23 01:30,23,127.06,127.06,126.95,126.95,12
20130901|2013-05-23 02:00,23,126.97,126.97,126.97,126.97,24
20130901|2013-05-23 03:30,23,127.14,127.14,127.06,127.06,13
20130901|2013-05-23 04:00,23,127.04,127.05,127.04,127.05,60
20130901|2013-05-23 05:30,23,127.01,127.01,127.01,127.01,825
20130901|2013-05-23 06:00,23,127.01,127.01,127.01,127.01,176
20130901|2013-05-23 07:00,23,126.99,126.99,126.99,126.99,86
20130901|2013-05-23 07:30,23,126.93,126.93,126.93,126.93,1
20130901|2013-05-23 08:00,23,127,127,126.99,126.99,380
20130901|2013-05-23 09:00,23,126.9,126.9,126.84,126.84,88
20130901|2013-05-23 09:30,23,126.8,126.83,126.77,126.77,222
20130901|2013-05-23 10:00,23,126.82,126.82,126.69,126.69,138
20130901|2013-05-23 10:30,23,126.77,126.77,126.74,126.76,125
20130901|2013-05-23 11:00,23,126.73,126.76,126.73,126.76,135
20130901|2013-05-23 12:30,23,126.82,126.82,126.82,126.82,1
20130901|2013-05-24 01:00,24,126.79,126.79,126.79,126.79,2
20130901|2013-05-24 01:30,24,126.79,126.79,126.79,126.79,200
20130901|2013-05-24 02:30,24,126.82,126.86,126.82,126.85,421
20130901|2013-05-24 03:00,24,126.75,126.75,126.56,126.56,763
20130901|2013-05-24 03:30,24,126.61,126.64,126.61,126.64,300
20130901|2013-05-24 04:00,24,126.63,126.64,126.63,126.64,121
20130901|2013-05-24 04:30,24,126.71,126.71,126.7,126.7,44
20130901|2013-05-24 05:00,24,126.71,126.71,126.64,126.64,20
20130901|2013-05-24 05:30,24,126.68,126.69,126.68,126.69,1000
20130901|2013-05-24 06:00,24,126.72,126.81,126.67,126.81,374
20130901|2013-05-24 06:30,24,126.8,126.8,126.79,126.79,120
20130901|2013-05-24 07:00,24,126.75,126.75,126.75,126.75,2
20130901|2013-05-24 07:30,24,126.75,126.75,126.75,126.75,18
20130901|2013-05-24 08:30,24,126.77,126.79,126.75,126.79,201
20130901|2013-05-24 09:00,24,126.86,126.86,126.86,126.86,4
20130901|2013-05-24 09:30,24,126.79,126.79,126.79,126.79,1
20130901|2013-05-24 11:30,24,126.86,126.88,126.86,126.88,126
20130901|2013-05-27 01:00,27,126.93,126.93,126.86,126.86,23
20130901|2013-05-27 02:00,27,126.87,126.87,126.8,126.8,5
20130901|2013-05-27 02:30,27,126.79,126.79,126.79,126.79,1
20130901|2013-05-27 03:00,27,126.78,126.78,126.77,126.77,2
20130901|2013-05-27 03:30,27,126.77,126.77,126.76,126.76,3
20130901|2013-05-27 04:00,27,126.75,126.75,126.73,126.73,386
20130901|2013-05-27 05:30,27,126.72,126.72,126.71,126.71,23
20130901|2013-05-27 07:00,27,126.71,126.71,126.7,126.7,58
20130901|2013-05-27 07:30,27,126.68,126.68,126.65,126.65,24
20130901|2013-05-27 08:00,27,126.65,126.65,126.65,126.65,1
20130901|2013-05-27 08:30,27,126.64,126.64,126.64,126.64,1
20130901|2013-05-27 09:00,27,126.64,126.64,126.63,126.63,122
20130901|2013-05-27 09:30,27,126.64,126.64,126.64,126.64,3
20130901|2013-05-27 10:00,27,126.62,126.62,126.62,126.62,1
20130901|2013-05-27 11:00,27,126.64,126.64,126.64,126.64,14
20130901|2013-05-27 14:30,27,126.64,126.65,126.64,126.65,6
20130901|2013-05-28 01:00,28,126.58,126.59,126.55,126.57,63
20130901|2013-05-28 01:30,28,126.61,126.62,126.61,126.62,360
20130901|2013-05-28 02:00,28,126.6,126.6,126.58,126.58,3
20130901|2013-05-28 02:30,28,126.6,126.6,126.59,126.59,379
20130901|2013-05-28 03:00,28,126.57,126.6,126.55,126.6,482
20130901|2013-05-28 03:30,28,126.58,126.62,126.58,126.62,1016
20130901|2013-05-28 04:00,28,126.64,126.67,126.63,126.66,396
20130901|2013-05-28 04:30,28,126.64,126.65,126.63,126.63,326
20130901|2013-05-28 05:00,28,126.61,126.61,126.61,126.61,25
20130901|2013-05-28 05:30,28,126.65,126.65,126.63,126.63,54
20130901|2013-05-28 06:00,28,126.65,126.65,126.65,126.65,19
20130901|2013-05-28 06:30,28,126.66,126.66,126.66,126.66,1
20130901|2013-05-28 07:00,28,126.68,126.68,126.66,126.66,46
20130901|2013-05-28 07:30,28,126.65,126.71,126.65,126.71,244
20130901|2013-05-28 08:00,28,126.75,126.77,126.71,126.71,1092
20130901|2013-05-28 08:30,28,126.73,126.73,126.68,126.68,78
20130901|2013-05-28 09:00,28,126.64,126.64,126.57,126.59,1458
20130901|2013-05-28 09:30,28,126.58,126.6,126.48,126.48,578
20130901|2013-05-28 10:00,28,126.5,126.52,126.44,126.45,41
20130901|2013-05-28 10:30,28,126.44,126.46,126.43,126.46,79
20130901|2013-05-28 11:00,28,126.47,126.49,126.47,126.49,2
20130901|2013-05-28 11:30,28,126.45,126.46,126.45,126.46,29
20130901|2013-05-28 12:30,28,126.41,126.41,126.41,126.41,1
20130901|2013-05-29 01:00,29,126.21,126.36,126.21,126.34,387
20130901|2013-05-29 01:30,29,126.34,126.38,126.34,126.37,1326
20130901|2013-05-29 02:00,29,126.38,126.42,126.36,126.39,460
20130901|2013-05-29 02:30,29,126.4,126.4,126.33,126.34,601
20130901|2013-05-29 03:00,29,126.32,126.33,126.27,126.3,240
20130901|2013-05-29 03:30,29,126.31,126.35,126.31,126.33,776
20130901|2013-05-29 04:00,29,126.38,126.38,126.34,126.35,401
20130901|2013-05-29 04:30,29,126.33,126.35,126.33,126.34,614
20130901|2013-05-29 05:00,29,126.29,126.3,126.22,126.22,18
20130901|2013-05-29 05:30,29,126.21,126.28,126.21,126.28,1370
20130901|2013-05-29 06:00,29,126.29,126.35,126.28,126.33,1524
20130901|2013-05-29 06:30,29,126.3,126.31,126.25,126.3,402
20130901|2013-05-29 07:00,29,126.28,126.43,126.28,126.39,2710
20130901|2013-05-29 07:30,29,126.36,126.36,126.27,126.32,371
20130901|2013-05-29 08:00,29,126.35,126.35,126.31,126.34,96
20130901|2013-05-29 08:30,29,126.32,126.32,126.26,126.3,189
20130901|2013-05-29 09:00,29,126.32,126.32,126.28,126.3,958
20130901|2013-05-29 09:30,29,126.3,126.3,126.24,126.25,160
20130901|2013-05-29 10:00,29,126.27,126.27,126.2,126.23,412
20130901|2013-05-29 10:30,29,126.22,126.26,126.22,126.26,113
20130901|2013-05-29 11:00,29,126.25,126.28,126.24,126.28,73
20130901|2013-05-29 11:30,29,126.3,126.3,126.25,126.25,82
20130901|2013-05-29 14:30,29,126.31,126.31,126.31,126.31,1
20130901|2013-05-30 01:00,30,126.37,126.38,126.35,126.38,1307
20130901|2013-05-30 01:30,30,126.39,126.42,126.36,126.37,136
20130901|2013-05-30 02:00,30,126.28,126.33,126.28,126.31,380
20130901|2013-05-30 02:30,30,126.3,126.31,126.26,126.27,197
20130901|2013-05-30 03:00,30,126.28,126.3,126.27,126.28,344
20130901|2013-05-30 03:30,30,126.28,126.33,126.28,126.33,428
20130901|2013-05-30 04:00,30,126.34,126.4,126.34,126.39,1086
20130901|2013-05-30 04:30,30,126.4,126.42,126.38,126.41,815
20130901|2013-05-30 05:00,30,126.39,126.41,126.32,126.33,561
20130901|2013-05-30 05:30,30,126.32,126.32,126.26,126.29,1086
20130901|2013-05-30 06:00,30,126.3,126.3,126.27,126.28,229
20130901|2013-05-30 06:30,30,126.27,126.27,126.24,126.27,99
20130901|2013-05-30 07:00,30,126.27,126.27,126.21,126.22,788
20130901|2013-05-30 07:30,30,126.25,126.33,126.23,126.33,915
20130901|2013-05-30 08:00,30,126.31,126.36,126.28,126.29,761
20130901|2013-05-30 08:30,30,126.29,126.32,126.29,126.32,435
20130901|2013-05-30 09:00,30,126.34,126.39,126.34,126.37,615
20130901|2013-05-30 09:30,30,126.37,126.37,126.34,126.36,1431
20130901|2013-05-30 10:00,30,126.35,126.37,126.33,126.33,6458
20130901|2013-05-30 10:30,30,126.32,126.32,126.28,126.31,439
20130901|2013-05-30 11:00,30,126.31,126.33,126.31,126.33,102
20130901|2013-05-30 11:30,30,126.34,126.39,126.34,126.37,1514
20130901|2013-05-30 12:00,30,126.38,126.4,126.37,126.4,36
20130901|2013-05-30 12:30,30,126.4,126.4,126.38,126.4,82
20130901|2013-05-30 13:00,30,126.38,126.38,126.37,126.37,2
20130901|2013-05-30 13:30,30,126.36,126.36,126.36,126.36,3
20130901|2013-05-30 14:00,30,126.35,126.35,126.34,126.34,4
20130901|2013-05-30 14:30,30,126.34,126.36,126.34,126.36,17
20130901|2013-05-31 01:00,31,126.4,126.45,126.38,126.42,2884
20130901|2013-05-31 01:30,31,126.41,126.52,126.41,126.52,1665
20130901|2013-05-31 02:00,31,126.53,126.58,126.51,126.51,1624
20130901|2013-05-31 02:30,31,126.52,126.52,126.44,126.46,1269
20130901|2013-05-31 03:00,31,126.47,126.53,126.46,126.53,1607
20130901|2013-05-31 03:30,31,126.53,126.6,126.51,126.57,2309
20130901|2013-05-31 04:00,31,126.58,126.71,126.58,126.67,4172
20130901|2013-05-31 04:30,31,126.67,126.72,126.67,126.7,2240
20130901|2013-05-31 05:00,31,126.69,126.8,126.67,126.67,4691
20130901|2013-05-31 05:30,31,126.68,126.69,126.64,126.64,1348
20130901|2013-05-31 06:00,31,126.63,126.68,126.62,126.64,7665
20130901|2013-05-31 06:30,31,126.65,126.69,126.64,126.65,1565
20130901|2013-05-31 07:00,31,126.64,126.65,126.58,126.6,3478
20130901|2013-05-31 07:30,31,126.62,126.66,126.53,126.55,10540
20130901|2013-05-31 08:00,31,126.55,126.57,126.53,126.54,3856
20130901|2013-05-31 08:30,31,126.54,126.56,126.33,126.41,9275
20130901|2013-05-31 09:00,31,126.41,126.43,126.32,126.41,6449
20130901|2013-05-31 09:30,31,126.4,126.4,126.3,126.36,5729
20130901|2013-05-31 10:00,31,126.36,126.48,126.34,126.44,6100
20130901|2013-05-31 10:30,31,126.43,126.46,126.39,126.46,3818
20130901|2013-05-31 11:00,31,126.45,126.46,126.42,126.42,416
20130901|2013-05-31 11:30,31,126.41,126.41,126.39,126.4,58
20130901|2013-05-31 12:00,31,126.39,126.39,126.34,126.38,1026
20130901|2013-05-31 12:30,31,126.37,126.38,126.37,126.38,54
20130901|2013-05-31 13:00,31,126.38,126.39,126.37,126.39,57
20130901|2013-05-31 13:30,31,126.38,126.47,126.37,126.47,206
20130901|2013-05-31 14:00,31,126.47,126.49,126.46,126.47,182
20130901|2013-05-31 14:30,31,126.48,126.5,126.48,126.5,75
20130901|2013-06-03 01:00,3,126.47,126.5,126.45,126.45,3152
20130901|2013-06-03 01:30,3,126.45,126.48,126.43,126.43,1639
20130901|2013-06-03 02:00,3,126.44,126.47,126.4,126.46,3100
20130901|2013-06-03 02:30,3,126.46,126.47,126.33,126.36,5030
20130901|2013-06-03 03:00,3,126.36,126.41,126.33,126.35,11723
20130901|2013-06-03 03:30,3,126.34,126.37,126.33,126.34,5374
20130901|2013-06-03 04:00,3,126.34,126.34,126.16,126.19,9873
20130901|2013-06-03 04:30,3,126.19,126.19,126.09,126.15,8798
20130901|2013-06-03 05:00,3,126.14,126.16,126.08,126.1,7060
20130901|2013-06-03 05:30,3,126.1,126.12,126.01,126.01,8110
20130901|2013-06-03 06:00,3,126.02,126.06,125.99,126.03,14863
20130901|2013-06-03 06:30,3,126.03,126.04,125.99,126.04,5051
20130901|2013-06-03 07:00,3,126.03,126.12,126.02,126.1,11464
20130901|2013-06-03 07:30,3,126.11,126.12,126.04,126.04,5192
20130901|2013-06-03 08:00,3,126.04,126.11,126.02,126.02,10412
20130901|2013-06-03 08:30,3,126.03,126.12,126.02,126.05,6693
20130901|2013-06-03 09:00,3,126.06,126.26,126.06,126.21,9497
20130901|2013-06-03 09:30,3,126.21,126.32,126.2,126.26,8491
20130901|2013-06-03 10:00,3,126.27,126.3,126.23,126.28,7387
20130901|2013-06-03 10:30,3,126.27,126.28,126.25,126.26,930
20130901|2013-06-03 11:00,3,126.25,126.29,126.25,126.28,1065
20130901|2013-06-03 11:30,3,126.27,126.28,126.24,126.26,289
20130901|2013-06-03 12:00,3,126.26,126.27,126.23,126.25,1214
20130901|2013-06-03 12:30,3,126.24,126.24,126.22,126.22,26
20130901|2013-06-03 13:00,3,126.22,126.22,126.2,126.21,180
20130901|2013-06-03 13:30,3,126.21,126.21,126.2,126.2,143
20130901|2013-06-03 14:00,3,126.2,126.23,126.2,126.22,198
20130901|2013-06-03 14:30,3,126.22,126.22,126.21,126.21,307
20130901|2013-06-03 15:00,3,126.2,126.2,126.2,126.2,12
20130901|2013-06-04 01:00,4,126.16,126.22,126.11,126.2,7653
20130901|2013-06-04 01:30,4,126.19,126.22,126.14,126.14,3926
20130901|2013-06-04 02:00,4,126.14,126.14,126.04,126.05,8712
20130901|2013-06-04 02:30,4,126.06,126.15,126.05,126.15,5530
20130901|2013-06-04 03:00,4,126.15,126.15,125.98,126.05,10308
20130901|2013-06-04 03:30,4,126.05,126.1,126.03,126.1,5598
20130901|2013-06-04 04:00,4,126.09,126.1,126.02,126.04,6014
20130901|2013-06-04 04:30,4,126.05,126.09,126.02,126.06,4968
20130901|2013-06-04 05:00,4,126.07,126.07,126.01,126.04,7667
20130901|2013-06-04 05:30,4,126.05,126.11,126.03,126.08,6406
20130901|2013-06-04 06:00,4,126.08,126.12,126.07,126.07,3812
20130901|2013-06-04 06:30,4,126.08,126.09,126.05,126.06,12801
20130901|2013-06-04 07:00,4,126.05,126.06,126,126.02,8025
20130901|2013-06-04 07:30,4,126.02,126.07,126,126.05,9122
20130901|2013-06-04 08:00,4,126.06,126.09,126.03,126.05,9916
20130901|2013-06-04 08:30,4,126.05,126.1,126.01,126.08,9051
20130901|2013-06-04 09:00,4,126.07,126.13,126.06,126.1,9129
20130901|2013-06-04 09:30,4,126.11,126.18,126.09,126.17,15120
20130901|2013-06-04 10:00,4,126.16,126.19,126.13,126.16,11279
20130901|2013-06-04 10:30,4,126.16,126.2,126.15,126.19,13947
20130901|2013-06-04 11:00,4,126.19,126.24,126.18,126.22,9001
20130901|2013-06-04 11:30,4,126.22,126.22,126.12,126.12,5716
20130901|2013-06-04 12:00,4,126.12,126.14,126.09,126.14,3026
20130901|2013-06-04 12:30,4,126.14,126.16,126.14,126.15,815
20130901|2013-06-04 13:00,4,126.15,126.17,126.14,126.15,566
20130901|2013-06-04 13:30,4,126.14,126.15,126.14,126.14,444
20130901|2013-06-04 14:00,4,126.15,126.16,126.14,126.15,106
20130901|2013-06-04 14:30,4,126.14,126.15,126.12,126.13,231
20130901|2013-06-05 01:00,5,126.13,126.21,126.13,126.18,7932
20130901|2013-06-05 01:30,5,126.18,126.22,126.14,126.21,10823
20130901|2013-06-05 02:00,5,126.21,126.21,126.13,126.15,20628
20130901|2013-06-05 02:30,5,126.16,126.17,126.09,126.15,24100
20130901|2013-06-05 03:00,5,126.15,126.15,126.1,126.12,16655
20130901|2013-06-05 03:30,5,126.12,126.17,126.1,126.14,23508
20130901|2013-06-05 04:00,5,126.14,126.17,126.12,126.12,33844
20130901|2013-06-05 04:30,5,126.13,126.21,126.11,126.17,43298
20130901|2013-06-05 05:00,5,126.17,126.21,126.15,126.19,20517
20130901|2013-06-05 05:30,5,126.2,126.27,126.19,126.25,37312
20130901|2013-06-05 06:00,5,126.26,126.28,126.22,126.25,32583
20130901|2013-06-05 06:30,5,126.25,126.27,126.22,126.24,20837
20130901|2013-06-05 07:00,5,126.23,126.31,126.21,126.25,40248
20130901|2013-06-05 07:30,5,126.26,126.28,126.21,126.22,34454
20130901|2013-06-05 08:00,5,126.23,126.24,126.2,126.22,15107
20130901|2013-06-05 08:30,5,126.21,126.25,126.21,126.22,24959
20130901|2013-06-05 09:00,5,126.21,126.27,126.19,126.23,31173
20130901|2013-06-05 09:30,5,126.24,126.28,126.2,126.27,22924
20130901|2013-06-05 10:00,5,126.27,126.32,126.27,126.3,28288
20130901|2013-06-05 10:30,5,126.31,126.33,126.28,126.31,10654
20130901|2013-06-05 11:00,5,126.31,126.34,126.3,126.34,4989
20130901|2013-06-05 11:30,5,126.34,126.38,126.33,126.37,5353
20130901|2013-06-05 12:00,5,126.38,126.38,126.33,126.34,2407
20130901|2013-06-05 12:30,5,126.34,126.35,126.33,126.34,283
20130901|2013-06-05 13:00,5,126.33,126.36,126.32,126.35,521
20130901|2013-06-05 13:30,5,126.36,126.36,126.33,126.33,516
20130901|2013-06-05 14:00,5,126.33,126.36,126.33,126.35,305
20130901|2013-06-05 14:30,5,126.35,126.37,126.34,126.37,542
20130901|2013-06-05 15:00,5,126.37,126.37,126.37,126.37,20
20130901|2013-06-06 01:00,6,126.31,126.37,126.31,126.37,6752
20130901|2013-06-06 01:30,6,126.37,126.38,126.34,126.38,8826
20130901|2013-06-06 02:00,6,126.37,126.45,126.34,126.43,28179
20130901|2013-06-06 02:30,6,126.43,126.45,126.39,126.43,16822
20130901|2013-06-06 03:00,6,126.43,126.45,126.4,126.45,15570
20130901|2013-06-06 03:30,6,126.44,126.45,126.4,126.41,20556
20130901|2013-06-06 04:00,6,126.41,126.48,126.39,126.43,27605
20130901|2013-06-06 04:30,6,126.43,126.46,126.42,126.45,15581
20130901|2013-06-06 05:00,6,126.46,126.5,126.42,126.43,33411
20130901|2013-06-06 05:30,6,126.44,126.48,126.42,126.46,33102
20130901|2013-06-06 06:00,6,126.45,126.48,126.44,126.47,26573
20130901|2013-06-06 06:30,6,126.46,126.49,126.39,126.41,21887
20130901|2013-06-06 07:00,6,126.41,126.54,126.39,126.54,21946
20130901|2013-06-06 07:30,6,126.53,126.56,126.05,126.1,113220
20130901|2013-06-06 08:00,6,126.1,126.24,126.03,126.21,63935
20130901|2013-06-06 08:30,6,126.21,126.22,125.93,125.99,55756
20130901|2013-06-06 09:00,6,125.99,126.07,125.95,126.05,40102
20130901|2013-06-06 09:30,6,126.05,126.16,126.04,126.12,34712
20130901|2013-06-06 10:00,6,126.12,126.17,126.07,126.15,25193
20130901|2013-06-06 10:30,6,126.15,126.23,126.11,126.19,15434
20130901|2013-06-06 11:00,6,126.18,126.4,126.14,126.31,31987
20130901|2013-06-06 11:30,6,126.31,126.39,126.26,126.31,20811
20130901|2013-06-06 12:00,6,126.31,126.38,126.26,126.35,6772
20130901|2013-06-06 12:30,6,126.34,126.35,126.27,126.32,2153
20130901|2013-06-06 13:00,6,126.31,126.31,126.22,126.23,1110
20130901|2013-06-06 13:30,6,126.23,126.27,126.23,126.26,1319
20130901|2013-06-06 14:00,6,126.26,126.27,126.24,126.25,319
20130901|2013-06-06 14:30,6,126.24,126.26,126.22,126.25,630
20130901|2013-06-07 01:00,7,126.31,126.32,126.21,126.29,17490
20130901|2013-06-07 01:30,7,126.29,126.34,126.22,126.23,10595
20130901|2013-06-07 02:00,7,126.23,126.31,126.22,126.26,21128
20130901|2013-06-07 02:30,7,126.26,126.31,126.24,126.24,23455
20130901|2013-06-07 03:00,7,126.24,126.29,126.23,126.28,15787
20130901|2013-06-07 03:30,7,126.29,126.38,126.27,126.33,32084
20130901|2013-06-07 04:00,7,126.33,126.33,126.29,126.3,17262
20130901|2013-06-07 04:30,7,126.29,126.32,126.27,126.29,18702
20130901|2013-06-07 05:00,7,126.29,126.36,126.28,126.35,32791
20130901|2013-06-07 05:30,7,126.35,126.36,126.28,126.31,21688
20130901|2013-06-07 06:00,7,126.3,126.34,126.29,126.3,29045
20130901|2013-06-07 06:30,7,126.3,126.31,126.2,126.22,36035
20130901|2013-06-07 07:00,7,126.21,126.23,126.03,126.03,35712
20130901|2013-06-07 07:30,7,126.03,126.25,125.92,126.06,92202
20130901|2013-06-07 08:00,7,126.06,126.14,126.04,126.09,36702
20130901|2013-06-07 08:30,7,126.1,126.14,126.05,126.08,26839
20130901|2013-06-07 09:00,7,126.08,126.08,125.99,126,26165
20130901|2013-06-07 09:30,7,126,126.03,125.97,126.02,24667
20130901|2013-06-07 10:00,7,126.01,126.02,125.89,125.94,27967
20130901|2013-06-07 10:30,7,125.94,125.96,125.91,125.94,8374
20130901|2013-06-07 11:00,7,125.95,125.97,125.94,125.95,3292
20130901|2013-06-07 11:30,7,125.96,125.97,125.91,125.93,3831
20130901|2013-06-07 12:00,7,125.92,125.92,125.83,125.84,3397
20130901|2013-06-07 12:30,7,125.83,125.85,125.81,125.85,2940
20130901|2013-06-07 13:00,7,125.86,125.88,125.84,125.86,596
20130901|2013-06-07 13:30,7,125.86,125.89,125.86,125.88,220
20130901|2013-06-07 14:00,7,125.88,125.9,125.87,125.87,676
20130901|2013-06-07 14:30,7,125.87,125.89,125.86,125.88,743
20130901|2013-06-10 01:00,10,125.9,126,125.87,125.93,12544
20130901|2013-06-10 01:30,10,125.93,126.01,125.93,126,9852
20130901|2013-06-10 02:00,10,126.01,126.04,125.96,125.98,16076
20130901|2013-06-10 02:30,10,125.98,126.05,125.98,126.03,20924
20130901|2013-06-10 03:00,10,126.02,126.06,126.01,126.03,18741
20130901|2013-06-10 03:30,10,126.03,126.09,126.03,126.04,14871
20130901|2013-06-10 04:00,10,126.04,126.05,126.01,126.03,11218
20130901|2013-06-10 04:30,10,126.03,126.05,126,126.03,14536
20130901|2013-06-10 05:00,10,126.02,126.02,125.95,125.97,18992
20130901|2013-06-10 05:30,10,125.96,126.02,125.95,126,16267
20130901|2013-06-10 06:00,10,126,126,125.97,125.99,13483
20130901|2013-06-10 06:30,10,125.99,126.03,125.97,125.98,10101
20130901|2013-06-10 07:00,10,125.99,125.99,125.94,125.95,18251
20130901|2013-06-10 07:30,10,125.94,125.98,125.93,125.95,17615
20130901|2013-06-10 08:00,10,125.95,125.96,125.81,125.83,27978
20130901|2013-06-10 08:30,10,125.84,125.89,125.78,125.89,42462
20130901|2013-06-10 09:00,10,125.89,125.91,125.82,125.83,20747
20130901|2013-06-10 09:30,10,125.83,125.84,125.71,125.75,42062
20130901|2013-06-10 10:00,10,125.74,125.75,125.7,125.73,22496
20130901|2013-06-10 10:30,10,125.73,125.75,125.58,125.59,21340
20130901|2013-06-10 11:00,10,125.59,125.64,125.5,125.51,15815
20130901|2013-06-10 11:30,10,125.5,125.57,125.48,125.56,8641
20130901|2013-06-10 12:00,10,125.56,125.58,125.53,125.55,2008
20130901|2013-06-10 12:30,10,125.55,125.57,125.54,125.54,435
20130901|2013-06-10 13:00,10,125.54,125.59,125.54,125.56,1758
20130901|2013-06-10 13:30,10,125.56,125.57,125.55,125.55,847
20130901|2013-06-10 14:00,10,125.55,125.57,125.55,125.56,274
20130901|2013-06-10 14:30,10,125.57,125.58,125.55,125.56,682
20130901|2013-06-10 15:00,10,125.57,125.57,125.57,125.57,4
20130901|2013-06-11 01:00,11,125.54,125.58,125.47,125.53,19474
20130901|2013-06-11 01:30,11,125.53,125.54,125.43,125.48,15219
20130901|2013-06-11 02:00,11,125.48,125.64,125.47,125.59,38335
20130901|2013-06-11 02:30,11,125.59,125.64,125.54,125.58,25387
20130901|2013-06-11 03:00,11,125.57,125.59,125.44,125.51,45289
20130901|2013-06-11 03:30,11,125.51,125.55,125.41,125.52,47759
20130901|2013-06-11 04:00,11,125.52,125.52,125.41,125.43,38049
20130901|2013-06-11 04:30,11,125.43,125.51,125.39,125.46,47533
20130901|2013-06-11 05:00,11,125.47,125.5,125.44,125.45,22589
20130901|2013-06-11 05:30,11,125.45,125.51,125.4,125.43,43720
20130901|2013-06-11 06:00,11,125.43,125.43,125.29,125.32,55430
20130901|2013-06-11 06:30,11,125.31,125.33,125.2,125.33,73246
20130901|2013-06-11 07:00,11,125.32,125.41,125.31,125.36,52716
20130901|2013-06-11 07:30,11,125.37,125.49,125.35,125.43,47559
20130901|2013-06-11 08:00,11,125.44,125.45,125.38,125.38,21435
20130901|2013-06-11 08:30,11,125.38,125.43,125.35,125.4,22944
20130901|2013-06-11 09:00,11,125.41,125.53,125.37,125.52,38403
20130901|2013-06-11 09:30,11,125.52,125.59,125.49,125.58,26078
20130901|2013-06-11 10:00,11,125.57,125.61,125.56,125.61,3468
20130901|2013-06-11 11:30,11,125.53,125.54,125.53,125.53,902
20130901|2013-06-11 12:00,11,125.53,125.54,125.48,125.53,2627
20130901|2013-06-11 12:30,11,125.53,125.64,125.51,125.64,2320
20130901|2013-06-11 13:00,11,125.63,125.65,125.61,125.62,1487
20130901|2013-06-11 13:30,11,125.61,125.63,125.59,125.61,444
20130901|2013-06-11 14:00,11,125.61,125.63,125.6,125.63,291
20130901|2013-06-11 14:30,11,125.64,125.7,125.63,125.7,1223
20130901|2013-06-11 15:00,11,125.68,125.68,125.68,125.68,8
20130901|2013-06-12 01:00,12,125.54,125.64,125.53,125.63,16153
20130901|2013-06-12 01:30,12,125.63,125.65,125.48,125.49,19856
20130901|2013-06-12 02:00,12,125.49,125.52,125.43,125.48,26604
20130901|2013-06-12 02:30,12,125.48,125.56,125.44,125.56,21994
20130901|2013-06-12 03:00,12,125.56,125.63,125.55,125.58,27579
20130901|2013-06-12 03:30,12,125.58,125.66,125.56,125.64,27474
20130901|2013-06-12 04:00,12,125.65,125.66,125.56,125.59,27252
20130901|2013-06-12 04:30,12,125.59,125.66,125.59,125.63,23954
20130901|2013-06-12 05:00,12,125.63,125.66,125.61,125.64,12648
20130901|2013-06-12 05:30,12,125.65,125.67,125.61,125.64,20245
20130901|2013-06-12 06:00,12,125.65,125.72,125.64,125.69,34231
20130901|2013-06-12 06:30,12,125.7,125.72,125.63,125.64,28868
20130901|2013-06-12 07:00,12,125.64,125.69,125.6,125.62,35884
20130901|2013-06-12 07:30,12,125.62,125.66,125.6,125.64,24962
20130901|2013-06-12 08:00,12,125.64,125.66,125.58,125.59,22693
20130901|2013-06-12 08:30,12,125.58,125.61,125.55,125.57,29451
20130901|2013-06-12 09:00,12,125.58,125.66,125.57,125.6,20556
20130901|2013-06-12 09:30,12,125.61,125.69,125.59,125.68,20096
20130901|2013-06-12 10:00,12,125.68,125.69,125.63,125.67,27761
20130901|2013-06-12 10:30,12,125.67,125.72,125.65,125.7,13377
20130901|2013-06-12 11:00,12,125.7,125.73,125.68,125.69,8720
20130901|2013-06-12 11:30,12,125.7,125.71,125.67,125.69,4183
20130901|2013-06-12 12:00,12,125.68,125.7,125.65,125.68,3405
20130901|2013-06-12 12:30,12,125.68,125.71,125.66,125.68,1225
20130901|2013-06-12 13:00,12,125.68,125.7,125.65,125.67,2926
20130901|2013-06-12 13:30,12,125.66,125.68,125.64,125.64,3711
20130901|2013-06-12 14:00,12,125.64,125.66,125.63,125.64,299
20130901|2013-06-12 14:30,12,125.64,125.64,125.62,125.63,686
20130901|2013-06-12 15:00,12,125.63,125.63,125.63,125.63,4
20130901|2013-06-13 01:00,13,125.73,125.88,125.7,125.87,23977
20130901|2013-06-13 01:30,13,125.88,125.93,125.84,125.86,24446
20130901|2013-06-13 02:00,13,125.85,125.95,125.81,125.88,31583
20130901|2013-06-13 02:30,13,125.89,125.89,125.79,125.81,22771
20130901|2013-06-13 03:00,13,125.8,125.93,125.78,125.9,25709
20130901|2013-06-13 03:30,13,125.91,125.92,125.87,125.87,16237
20130901|2013-06-13 04:00,13,125.88,125.93,125.86,125.89,16995
20130901|2013-06-13 04:30,13,125.89,125.94,125.84,125.9,29629
20130901|2013-06-13 05:00,13,125.9,125.94,125.88,125.9,22785
20130901|2013-06-13 05:30,13,125.91,125.92,125.86,125.9,38187
20130901|2013-06-13 06:00,13,125.9,125.93,125.88,125.92,14645
20130901|2013-06-13 06:30,13,125.93,125.95,125.89,125.89,19055
20130901|2013-06-13 07:00,13,125.89,125.92,125.87,125.91,19407
20130901|2013-06-13 07:30,13,125.9,125.92,125.81,125.82,30992
20130901|2013-06-13 08:00,13,125.82,125.88,125.77,125.88,25898
20130901|2013-06-13 08:30,13,125.88,126.01,125.86,125.96,41687
20130901|2013-06-13 09:00,13,125.96,126,125.92,125.97,28838
20130901|2013-06-13 09:30,13,125.97,126.05,125.96,125.96,39632
20130901|2013-06-13 10:00,13,125.96,126,125.9,125.92,28541
20130901|2013-06-13 10:30,13,125.92,125.95,125.89,125.94,10353
20130901|2013-06-13 11:00,13,125.94,125.97,125.92,125.96,3995
20130901|2013-06-13 11:30,13,125.96,125.98,125.91,125.93,4420
20130901|2013-06-13 12:00,13,125.93,125.94,125.86,125.9,4381
20130901|2013-06-13 12:30,13,125.89,125.91,125.88,125.89,473
20130901|2013-06-13 13:00,13,125.89,125.89,125.84,125.86,2922
20130901|2013-06-13 13:30,13,125.86,125.93,125.85,125.93,1709
20130901|2013-06-13 14:00,13,125.92,125.94,125.92,125.93,508
20130901|2013-06-13 14:30,13,125.92,126.06,125.92,126.05,3205
20130901|2013-06-13 15:00,13,126.04,126.04,126.04,126.04,8
20130901|2013-06-14 01:00,14,126.07,126.18,126.04,126.18,18614
20130901|2013-06-14 01:30,14,126.18,126.19,126.12,126.15,12013
20130901|2013-06-14 02:00,14,126.16,126.21,126.16,126.17,24637
20130901|2013-06-14 02:30,14,126.17,126.23,126.15,126.2,23351
20130901|2013-06-14 03:00,14,126.19,126.22,126.16,126.19,19356
20130901|2013-06-14 03:30,14,126.18,126.21,126.17,126.2,15615
20130901|2013-06-14 04:00,14,126.19,126.2,126.18,126.19,13888
20130901|2013-06-14 04:30,14,126.19,126.2,126.14,126.18,10308
20130901|2013-06-14 05:00,14,126.18,126.2,126.17,126.18,13524
20130901|2013-06-14 05:30,14,126.18,126.19,126.15,126.18,8927
20130901|2013-06-14 06:00,14,126.19,126.24,126.18,126.21,17494
20130901|2013-06-14 06:30,14,126.21,126.28,126.19,126.23,20597
20130901|2013-06-14 07:00,14,126.24,126.27,126.15,126.17,28199
20130901|2013-06-14 07:30,14,126.18,126.23,126.13,126.19,22482
20130901|2013-06-14 08:00,14,126.2,126.24,126.17,126.22,13538
20130901|2013-06-14 08:30,14,126.23,126.28,126.21,126.25,17303
20130901|2013-06-14 09:00,14,126.26,126.3,126.24,126.26,22223
20130901|2013-06-14 09:30,14,126.27,126.27,126.23,126.24,18139
20130901|2013-06-14 10:00,14,126.23,126.27,126.23,126.26,15954
20130901|2013-06-14 10:30,14,126.26,126.28,126.24,126.25,6271
20130901|2013-06-14 11:00,14,126.25,126.27,126.24,126.25,2092
20130901|2013-06-14 11:30,14,126.24,126.24,126.22,126.22,2853
20130901|2013-06-14 12:00,14,126.23,126.24,126.21,126.22,1331
20130901|2013-06-14 12:30,14,126.21,126.21,126.19,126.2,1150
20130901|2013-06-14 13:00,14,126.2,126.21,126.19,126.2,284
20130901|2013-06-14 13:30,14,126.21,126.21,126.18,126.19,122
20130901|2013-06-14 14:00,14,126.18,126.18,126.16,126.17,221
20130901|2013-06-14 14:30,14,126.17,126.2,126.17,126.19,392
20130901|2013-06-14 15:00,14,126.18,126.18,126.18,126.18,6
20130901|2013-06-17 01:00,17,126.15,126.15,126.1,126.11,9939
20130901|2013-06-17 01:30,17,126.11,126.14,126.06,126.13,7794
20130901|2013-06-17 02:00,17,126.12,126.18,126.09,126.17,15822
20130901|2013-06-17 02:30,17,126.17,126.17,126.1,126.12,15447
20130901|2013-06-17 03:00,17,126.13,126.15,126.11,126.12,7329
20130901|2013-06-17 03:30,17,126.12,126.15,126.11,126.14,13744
20130901|2013-06-17 04:00,17,126.14,126.14,126.1,126.12,15751
20130901|2013-06-17 04:30,17,126.12,126.15,126.11,126.15,16070
20130901|2013-06-17 05:00,17,126.14,126.26,126.14,126.25,19029
20130901|2013-06-17 05:30,17,126.25,126.31,126.24,126.26,21942
20130901|2013-06-17 06:00,17,126.26,126.29,126.25,126.27,21925
20130901|2013-06-17 06:30,17,126.27,126.29,126.26,126.29,21375
20130901|2013-06-17 07:00,17,126.28,126.3,126.23,126.23,19804
20130901|2013-06-17 07:30,17,126.23,126.27,126.2,126.25,22214
20130901|2013-06-17 08:00,17,126.24,126.31,126.23,126.29,13536
20130901|2013-06-17 08:30,17,126.29,126.3,126.25,126.27,12695
20130901|2013-06-17 09:00,17,126.26,126.27,126.18,126.22,19133
20130901|2013-06-17 09:30,17,126.22,126.25,126.21,126.23,8606
20130901|2013-06-17 10:00,17,126.22,126.25,126.21,126.22,10160
20130901|2013-06-17 10:30,17,126.23,126.25,126.2,126.21,4503
20130901|2013-06-17 11:00,17,126.21,126.23,126.2,126.23,3171
20130901|2013-06-17 11:30,17,126.23,126.23,126.2,126.22,1145
20130901|2013-06-17 12:00,17,126.21,126.22,126.2,126.21,292
20130901|2013-06-17 12:30,17,126.21,126.22,126.2,126.2,279
20130901|2013-06-17 13:00,17,126.2,126.21,126.15,126.17,1320
20130901|2013-06-17 13:30,17,126.17,126.19,126.16,126.18,653
20130901|2013-06-17 14:00,17,126.18,126.18,126.16,126.16,592
20130901|2013-06-17 14:30,17,126.15,126.16,126.14,126.16,617
20130901|2013-06-17 15:00,17,126.14,126.14,126.14,126.14,1
20130901|2013-06-18 01:00,18,126.12,126.21,126.11,126.18,11962
20130901|2013-06-18 01:30,18,126.17,126.19,126.15,126.15,5594
20130901|2013-06-18 02:00,18,126.16,126.18,126.06,126.08,19826
20130901|2013-06-18 02:30,18,126.07,126.07,125.97,125.99,40115
20130901|2013-06-18 03:00,18,125.99,126.05,125.99,126.02,12553
20130901|2013-06-18 03:30,18,126.01,126.05,125.99,126.04,19766
20130901|2013-06-18 04:00,18,126.04,126.06,126.01,126.02,19824
20130901|2013-06-18 04:30,18,126.02,126.03,125.97,126,19336
20130901|2013-06-18 05:00,18,126,126.02,125.92,125.98,24979
20130901|2013-06-18 05:30,18,125.98,126,125.97,125.98,5743
20130901|2013-06-18 06:00,18,125.98,126.04,125.97,126.01,17273
20130901|2013-06-18 06:30,18,126.01,126.06,126,126.04,18681
20130901|2013-06-18 07:00,18,126.03,126.04,125.97,125.97,17134
20130901|2013-06-18 07:30,18,125.98,126.02,125.86,125.94,42025
20130901|2013-06-18 08:00,18,125.94,125.95,125.88,125.9,29540
20130901|2013-06-18 08:30,18,125.89,125.92,125.87,125.91,20199
20130901|2013-06-18 09:00,18,125.9,125.94,125.87,125.87,16560
20130901|2013-06-18 09:30,18,125.87,125.89,125.84,125.87,24241
20130901|2013-06-18 10:00,18,125.86,125.92,125.84,125.9,18264
20130901|2013-06-18 10:30,18,125.89,125.91,125.88,125.89,6791
20130901|2013-06-18 11:00,18,125.89,125.93,125.89,125.92,7926
20130901|2013-06-18 11:30,18,125.92,125.95,125.91,125.91,5556
20130901|2013-06-18 12:00,18,125.91,125.93,125.91,125.92,448
20130901|2013-06-18 12:30,18,125.93,125.93,125.91,125.93,394
20130901|2013-06-18 13:00,18,125.92,125.94,125.92,125.93,751
20130901|2013-06-18 13:30,18,125.93,125.94,125.91,125.91,1015
20130901|2013-06-18 14:00,18,125.91,125.93,125.9,125.9,398
20130901|2013-06-18 14:30,18,125.9,125.94,125.89,125.93,432
20130901|2013-06-18 15:00,18,125.93,125.93,125.93,125.93,1
20130901|2013-06-19 01:00,19,125.94,125.97,125.89,125.95,7602
20130901|2013-06-19 01:30,19,125.96,125.99,125.92,125.98,4693
20130901|2013-06-19 02:00,19,125.98,126.03,125.95,126.03,16651
20130901|2013-06-19 02:30,19,126.03,126.05,126.01,126.02,32153
20130901|2013-06-19 03:00,19,126.03,126.05,125.98,126.02,15094
20130901|2013-06-19 03:30,19,126.01,126.04,125.98,126,13368
20130901|2013-06-19 04:00,19,126,126,125.96,125.97,20164
20130901|2013-06-19 04:30,19,125.97,126,125.95,125.99,19196
20130901|2013-06-19 05:00,19,125.98,126,125.97,125.99,7281
20130901|2013-06-19 05:30,19,126,126.04,125.99,126,13969
20130901|2013-06-19 06:00,19,126.01,126.07,126,126.06,13911
20130901|2013-06-19 06:30,19,126.07,126.12,126.05,126.05,30075
20130901|2013-06-19 07:00,19,126.05,126.09,126.05,126.07,19129
20130901|2013-06-19 07:30,19,126.07,126.09,126.05,126.08,20618
20130901|2013-06-19 08:00,19,126.08,126.08,126.03,126.06,11210
20130901|2013-06-19 08:30,19,126.06,126.06,126.01,126.05,20415
20130901|2013-06-19 09:00,19,126.04,126.09,126.04,126.07,15063
20130901|2013-06-19 09:30,19,126.07,126.08,125.99,126.01,17732
20130901|2013-06-19 10:00,19,126.01,126.01,125.95,125.96,21330
20130901|2013-06-19 10:30,19,125.96,125.98,125.94,125.96,9332
20130901|2013-06-19 11:00,19,125.95,126,125.95,125.96,4571
20130901|2013-06-19 11:30,19,125.97,126.02,125.88,125.89,9580
20130901|2013-06-19 12:00,19,125.88,125.94,125.88,125.93,1494
20130901|2013-06-19 12:30,19,125.92,125.95,125.9,125.94,1759
20130901|2013-06-19 13:00,19,125.94,126,125.67,125.7,16100
20130901|2013-06-19 13:30,19,125.7,125.7,125.53,125.56,14548
20130901|2013-06-19 14:00,19,125.56,125.62,125.51,125.52,5902
20130901|2013-06-19 14:30,19,125.52,125.55,125.39,125.43,6749
20130901|2013-06-19 15:00,19,125.43,125.43,125.43,125.43,69
20130901|2013-06-20 01:00,20,125.33,125.35,125.18,125.28,48986
20130901|2013-06-20 01:30,20,125.28,125.29,125.2,125.22,39555
20130901|2013-06-20 02:00,20,125.22,125.38,125.21,125.32,54583
20130901|2013-06-20 02:30,20,125.32,125.37,125.19,125.21,42593
20130901|2013-06-20 03:00,20,125.21,125.39,125.21,125.38,49718
20130901|2013-06-20 03:30,20,125.37,125.38,125.24,125.26,43940
20130901|2013-06-20 04:00,20,125.26,125.33,125.26,125.29,28235
20130901|2013-06-20 04:30,20,125.29,125.29,124.99,125.04,61899
20130901|2013-06-20 05:00,20,125.05,125.1,124.96,125.09,49493
20130901|2013-06-20 05:30,20,125.09,125.17,125.07,125.15,37805
20130901|2013-06-20 06:00,20,125.15,125.22,125.09,125.1,37419
20130901|2013-06-20 06:30,20,125.1,125.11,124.97,125.06,35883
20130901|2013-06-20 07:00,20,125.06,125.13,125.01,125.06,35741
20130901|2013-06-20 07:30,20,125.07,125.17,125.04,125.06,35238
20130901|2013-06-20 08:00,20,125.05,125.17,125.04,125.11,25768
20130901|2013-06-20 08:30,20,125.11,125.16,125.07,125.08,28445
20130901|2013-06-20 09:00,20,125.08,125.14,124.99,125.08,39259
20130901|2013-06-20 09:30,20,125.08,125.14,125.05,125.09,24542
20130901|2013-06-20 10:00,20,125.08,125.12,124.99,125.05,33426
20130901|2013-06-20 10:30,20,125.06,125.07,125.03,125.04,7360
20130901|2013-06-20 11:00,20,125.04,125.07,124.99,125,6213
20130901|2013-06-20 11:30,20,124.99,125.06,124.99,125.02,3497
20130901|2013-06-20 12:00,20,125.02,125.05,124.96,124.97,3130
20130901|2013-06-20 12:30,20,124.97,125,124.89,124.9,3225
20130901|2013-06-20 13:00,20,124.9,124.98,124.88,124.98,3802
20130901|2013-06-20 13:30,20,124.98,125,124.94,125,1129
20130901|2013-06-20 14:00,20,125,125.05,124.98,125.05,1449
20130901|2013-06-20 14:30,20,125.05,125.1,125.05,125.08,1710
20130901|2013-06-20 15:00,20,125.07,125.07,125.07,125.07,2
20130901|2013-06-21 01:00,21,124.96,125.05,124.96,125,13754
20130901|2013-06-21 01:30,21,124.99,125,124.88,124.91,20851
20130901|2013-06-21 02:00,21,124.9,125.01,124.89,125,30223
20130901|2013-06-21 02:30,21,125,125.06,124.97,125.01,25218
20130901|2013-06-21 03:00,21,125,125.1,124.99,125.04,28288
20130901|2013-06-21 03:30,21,125.05,125.12,124.99,125.11,33306
20130901|2013-06-21 04:00,21,125.1,125.14,125.05,125.12,32634
20130901|2013-06-21 04:30,21,125.12,125.15,125.08,125.08,26167
20130901|2013-06-21 05:00,21,125.07,125.12,125.05,125.07,28570
20130901|2013-06-21 05:30,21,125.07,125.1,125.03,125.07,31806
20130901|2013-06-21 06:00,21,125.07,125.1,125,125.02,25132
20130901|2013-06-21 06:30,21,125.03,125.07,125,125.04,27877
20130901|2013-06-21 07:00,21,125.04,125.08,125.02,125.04,36109
20130901|2013-06-21 07:30,21,125.04,125.05,124.99,125.01,21372
20130901|2013-06-21 08:00,21,125.01,125.03,124.93,124.94,34128
20130901|2013-06-21 08:30,21,124.94,124.95,124.82,124.91,52385
20130901|2013-06-21 09:00,21,124.91,124.92,124.88,124.89,25439
20130901|2013-06-21 09:30,21,124.89,124.92,124.83,124.84,26819
20130901|2013-06-21 10:00,21,124.84,124.85,124.71,124.73,48004
20130901|2013-06-21 10:30,21,124.73,124.77,124.64,124.77,28005
20130901|2013-06-21 11:00,21,124.77,124.79,124.73,124.73,8008
20130901|2013-06-21 11:30,21,124.73,124.78,124.68,124.77,7053
20130901|2013-06-21 12:00,21,124.78,124.87,124.76,124.81,4169
20130901|2013-06-21 12:30,21,124.81,124.86,124.81,124.82,1590
20130901|2013-06-21 13:00,21,124.82,124.83,124.8,124.81,1115
20130901|2013-06-21 13:30,21,124.8,124.81,124.76,124.77,988
20130901|2013-06-21 14:00,21,124.78,124.79,124.76,124.77,714
20130901|2013-06-21 14:30,21,124.77,124.77,124.69,124.7,1072
20130901|2013-06-21 15:00,21,124.72,124.72,124.72,124.72,1
20130901|2013-06-24 01:00,24,124.63,124.66,124.41,124.45,34458
20130901|2013-06-24 01:30,24,124.44,124.44,124.3,124.4,23969
20130901|2013-06-24 02:00,24,124.4,124.58,124.38,124.56,36603
20130901|2013-06-24 02:30,24,124.55,124.62,124.5,124.54,40146
20130901|2013-06-24 03:00,24,124.54,124.56,124.39,124.4,34389
20130901|2013-06-24 03:30,24,124.4,124.43,124.3,124.37,43842
20130901|2013-06-24 04:00,24,124.37,124.49,124.29,124.47,38510
20130901|2013-06-24 04:30,24,124.47,124.6,124.43,124.52,35486
20130901|2013-06-24 05:00,24,124.52,124.54,124.43,124.48,27616
20130901|2013-06-24 05:30,24,124.48,124.51,124.38,124.4,33059
20130901|2013-06-24 06:00,24,124.4,124.42,124.18,124.2,39888
20130901|2013-06-24 06:30,24,124.2,124.26,124.09,124.14,42965
20130901|2013-06-24 07:00,24,124.14,124.19,123.97,124.03,55356
20130901|2013-06-24 07:30,24,124.03,124.2,123.95,124.14,47744
20130901|2013-06-24 08:00,24,124.14,124.15,123.97,124.05,36226
20130901|2013-06-24 08:30,24,124.05,124.22,124.04,124.21,37354
20130901|2013-06-24 09:00,24,124.21,124.28,124.14,124.19,43026
20130901|2013-06-24 09:30,24,124.19,124.32,124.16,124.28,30819
20130901|2013-06-24 10:00,24,124.29,124.36,124.25,124.31,30090
20130901|2013-06-24 10:30,24,124.32,124.43,124.32,124.36,19017
20130901|2013-06-24 11:00,24,124.36,124.4,124.34,124.36,7440
20130901|2013-06-24 11:30,24,124.36,124.4,124.3,124.33,5840
20130901|2013-06-24 12:00,24,124.34,124.47,124.33,124.46,3121
20130901|2013-06-24 12:30,24,124.46,124.5,124.43,124.5,2182
20130901|2013-06-24 13:00,24,124.51,124.6,124.5,124.59,2612
20130901|2013-06-24 13:30,24,124.59,124.6,124.52,124.52,1582
20130901|2013-06-24 14:00,24,124.53,124.59,124.52,124.52,1883
20130901|2013-06-24 14:30,24,124.52,124.53,124.45,124.45,1045
20130901|2013-06-24 15:00,24,124.45,124.45,124.45,124.45,6
20130901|2013-06-25 01:00,25,124.54,124.6,124.43,124.56,29408
20130901|2013-06-25 01:30,25,124.55,124.57,124.47,124.53,19336
20130901|2013-06-25 02:00,25,124.53,124.63,124.49,124.59,32732
20130901|2013-06-25 02:30,25,124.59,124.68,124.57,124.64,39611
20130901|2013-06-25 03:00,25,124.64,124.78,124.62,124.7,50979
20130901|2013-06-25 03:30,25,124.69,124.83,124.69,124.77,45628
20130901|2013-06-25 04:00,25,124.78,124.8,124.72,124.76,31417
20130901|2013-06-25 04:30,25,124.77,124.78,124.65,124.69,30751
20130901|2013-06-25 05:00,25,124.69,124.7,124.56,124.59,32153
20130901|2013-06-25 05:30,25,124.59,124.71,124.52,124.53,39903
20130901|2013-06-25 06:00,25,124.54,124.67,124.53,124.62,34802
20130901|2013-06-25 06:30,25,124.62,124.74,124.62,124.72,30328
20130901|2013-06-25 07:00,25,124.72,124.79,124.65,124.69,32143
20130901|2013-06-25 07:30,25,124.68,124.71,124.56,124.59,37682
20130901|2013-06-25 08:00,25,124.58,124.69,124.57,124.66,29260
20130901|2013-06-25 08:30,25,124.66,124.67,124.62,124.63,22501
20130901|2013-06-25 09:00,25,124.63,124.63,124.39,124.5,59793
20130901|2013-06-25 09:30,25,124.51,124.61,124.5,124.6,24001
20130901|2013-06-25 10:00,25,124.59,124.67,124.59,124.6,21498
20130901|2013-06-25 10:30,25,124.6,124.63,124.55,124.59,15556
20130901|2013-06-25 11:00,25,124.59,124.64,124.58,124.63,6476
20130901|2013-06-25 11:30,25,124.62,124.63,124.55,124.55,2838
20130901|2013-06-25 12:00,25,124.55,124.58,124.47,124.48,5387
20130901|2013-06-25 12:30,25,124.48,124.53,124.46,124.46,1511
20130901|2013-06-25 13:00,25,124.46,124.51,124.45,124.48,1520
20130901|2013-06-25 13:30,25,124.48,124.51,124.48,124.5,343
20130901|2013-06-25 14:00,25,124.51,124.54,124.51,124.54,318
20130901|2013-06-25 14:30,25,124.54,124.54,124.49,124.52,248
20130901|2013-06-25 15:00,25,124.5,124.5,124.5,124.5,7
20130901|2013-06-26 01:00,26,124.55,124.76,124.55,124.7,16233
20130901|2013-06-26 01:30,26,124.7,124.76,124.68,124.71,6175
20130901|2013-06-26 02:00,26,124.7,124.81,124.7,124.78,25409
20130901|2013-06-26 02:30,26,124.79,124.89,124.78,124.86,34472
20130901|2013-06-26 03:00,26,124.86,124.92,124.8,124.92,30949
20130901|2013-06-26 03:30,26,124.92,125.01,124.87,124.94,38245
20130901|2013-06-26 04:00,26,124.95,125,124.86,124.94,40916
20130901|2013-06-26 04:30,26,124.94,124.94,124.85,124.9,21796
20130901|2013-06-26 05:00,26,124.91,124.94,124.87,124.93,18925
20130901|2013-06-26 05:30,26,124.94,124.96,124.86,124.86,19720
20130901|2013-06-26 06:00,26,124.86,124.94,124.81,124.93,16903
20130901|2013-06-26 06:30,26,124.93,125,124.91,124.97,16951
20130901|2013-06-26 07:00,26,124.98,124.98,124.92,124.96,15994
20130901|2013-06-26 07:30,26,124.97,125.18,124.97,125.04,65464
20130901|2013-06-26 08:00,26,125.04,125.09,124.99,125.06,27779
20130901|2013-06-26 08:30,26,125.05,125.06,124.95,124.96,22581
20130901|2013-06-26 09:00,26,124.96,125,124.92,124.97,39074
20130901|2013-06-26 09:30,26,124.97,125.03,124.95,124.96,17548
20130901|2013-06-26 10:00,26,124.96,125,124.93,124.95,22160
20130901|2013-06-26 10:30,26,124.95,124.97,124.93,124.94,10507
20130901|2013-06-26 11:00,26,124.94,124.97,124.92,124.96,4449
20130901|2013-06-26 11:30,26,124.96,124.97,124.92,124.93,3871
20130901|2013-06-26 12:00,26,124.93,125,124.9,124.99,3648
20130901|2013-06-26 12:30,26,125,125.03,124.97,125.01,1265
20130901|2013-06-26 13:00,26,125.01,125.03,124.99,125.02,433
20130901|2013-06-26 13:30,26,125.02,125.03,125,125,284
20130901|2013-06-26 14:00,26,125.01,125.04,124.98,125.01,915
20130901|2013-06-26 14:30,26,125.01,125.02,124.96,124.98,474
20130901|2013-06-26 15:00,26,124.97,124.97,124.97,124.97,9
20130901|2013-06-27 01:00,27,124.93,125.04,124.86,125,15133
20130901|2013-06-27 01:30,27,125,125.08,124.98,125.05,5967
20130901|2013-06-27 02:00,27,125.05,125.09,125.01,125.06,19324
20130901|2013-06-27 02:30,27,125.06,125.1,125.05,125.07,22827
20130901|2013-06-27 03:00,27,125.06,125.11,125.04,125.05,19268
20130901|2013-06-27 03:30,27,125.05,125.12,125.04,125.08,19447
20130901|2013-06-27 04:00,27,125.08,125.12,125.06,125.1,25378
20130901|2013-06-27 04:30,27,125.1,125.22,125.09,125.2,30187
20130901|2013-06-27 05:00,27,125.21,125.23,125.13,125.16,23734
20130901|2013-06-27 05:30,27,125.16,125.18,125.12,125.14,11499
20130901|2013-06-27 06:00,27,125.14,125.17,125.09,125.12,16685
20130901|2013-06-27 06:30,27,125.12,125.15,125.1,125.12,15594
20130901|2013-06-27 07:00,27,125.12,125.18,125.11,125.18,17269
20130901|2013-06-27 07:30,27,125.17,125.24,125.15,125.19,22548
20130901|2013-06-27 08:00,27,125.19,125.25,125.16,125.24,22495
20130901|2013-06-27 08:30,27,125.24,125.27,125.22,125.24,20768
20130901|2013-06-27 09:00,27,125.24,125.32,125.14,125.16,33987
20130901|2013-06-27 09:30,27,125.16,125.18,125.1,125.11,26330
20130901|2013-06-27 10:00,27,125.11,125.13,125.08,125.12,19096
20130901|2013-06-27 10:30,27,125.12,125.14,125.09,125.13,7892
20130901|2013-06-27 11:00,27,125.13,125.17,125.12,125.17,5148
20130901|2013-06-27 11:30,27,125.17,125.18,125.13,125.14,2683
20130901|2013-06-27 12:00,27,125.14,125.21,125.14,125.21,4015
20130901|2013-06-27 12:30,27,125.21,125.23,125.18,125.18,1668
20130901|2013-06-27 13:00,27,125.19,125.22,125.18,125.22,186
20130901|2013-06-27 13:30,27,125.21,125.22,125.2,125.21,73
20130901|2013-06-27 14:00,27,125.21,125.22,125.18,125.2,614
20130901|2013-06-27 14:30,27,125.21,125.21,125.18,125.18,411
20130901|2013-06-27 15:00,27,125.19,125.19,125.19,125.19,30
20130901|2013-06-28 01:00,28,125.19,125.3,125.13,125.27,13260
20130901|2013-06-28 01:30,28,125.27,125.31,125.24,125.29,10071
20130901|2013-06-28 02:00,28,125.29,125.32,125.25,125.28,22322
20130901|2013-06-28 02:30,28,125.27,125.3,125.24,125.25,10963
20130901|2013-06-28 03:00,28,125.25,125.28,125.22,125.27,16838
20130901|2013-06-28 03:30,28,125.28,125.31,125.26,125.28,16056
20130901|2013-06-28 04:00,28,125.27,125.28,125.2,125.24,22012
20130901|2013-06-28 04:30,28,125.24,125.24,125.17,125.21,16896
20130901|2013-06-28 05:00,28,125.22,125.26,125.18,125.21,15826
20130901|2013-06-28 05:30,28,125.21,125.26,125.2,125.25,10603
20130901|2013-06-28 06:00,28,125.25,125.27,125.24,125.24,8782
20130901|2013-06-28 06:30,28,125.25,125.25,125.18,125.2,17593
20130901|2013-06-28 07:00,28,125.21,125.21,125.05,125.13,46333
20130901|2013-06-28 07:30,28,125.12,125.17,125.03,125.06,34695
20130901|2013-06-28 08:00,28,125.06,125.06,124.96,125,32830
20130901|2013-06-28 08:30,28,124.99,125.08,124.91,124.95,36909
20130901|2013-06-28 09:00,28,124.95,125.06,124.94,125.05,28779
20130901|2013-06-28 09:30,28,125.05,125.13,125.02,125.1,23113
20130901|2013-06-28 10:00,28,125.1,125.23,125.1,125.18,43535
20130901|2013-06-28 10:30,28,125.17,125.19,125.13,125.14,11696
20130901|2013-06-28 11:00,28,125.15,125.16,125.11,125.15,7188
20130901|2013-06-28 11:30,28,125.15,125.16,125.12,125.13,2973
20130901|2013-06-28 12:00,28,125.13,125.16,125.1,125.16,1846
20130901|2013-06-28 12:30,28,125.16,125.16,125.14,125.16,269
20130901|2013-06-28 13:00,28,125.16,125.19,125.16,125.18,295
20130901|2013-06-28 13:30,28,125.19,125.23,125.19,125.23,586
20130901|2013-06-28 14:00,28,125.22,125.23,125.18,125.19,302
20130901|2013-06-28 14:30,28,125.18,125.22,125.18,125.2,446
20130901|2013-07-01 01:00,1,125.1,125.15,125.07,125.1,7231
20130901|2013-07-01 01:30,1,125.1,125.17,125.09,125.17,4781
20130901|2013-07-01 02:00,1,125.16,125.19,125.13,125.13,16675
20130901|2013-07-01 02:30,1,125.13,125.14,124.98,125.02,24327
20130901|2013-07-01 03:00,1,125.02,125.1,125.02,125.04,20283
20130901|2013-07-01 03:30,1,125.04,125.06,124.97,124.98,18437
20130901|2013-07-01 04:00,1,124.98,125.01,124.94,124.98,24348
20130901|2013-07-01 04:30,1,124.97,124.99,124.92,124.97,20383
20130901|2013-07-01 05:00,1,124.97,125.04,124.97,125.03,13473
20130901|2013-07-01 05:30,1,125.03,125.07,125.02,125.06,7908
20130901|2013-07-01 06:00,1,125.06,125.11,125.04,125.08,12106
20130901|2013-07-01 06:30,1,125.08,125.1,125.03,125.07,13642
20130901|2013-07-01 07:00,1,125.07,125.13,125.07,125.09,16893
20130901|2013-07-01 07:30,1,125.08,125.1,125.07,125.08,12384
20130901|2013-07-01 08:00,1,125.08,125.17,125.06,125.16,18704
20130901|2013-07-01 08:30,1,125.16,125.17,125.09,125.11,21194
20130901|2013-07-01 09:00,1,125.1,125.21,125.06,125.14,36144
20130901|2013-07-01 09:30,1,125.14,125.24,125.13,125.21,23887
20130901|2013-07-01 10:00,1,125.21,125.24,125.2,125.23,19635
20130901|2013-07-01 10:30,1,125.23,125.24,125.2,125.21,7214
20130901|2013-07-01 11:00,1,125.21,125.21,125.2,125.2,1971
20130901|2013-07-01 11:30,1,125.19,125.22,125.19,125.22,753
20130901|2013-07-01 12:00,1,125.21,125.24,125.2,125.22,3241
20130901|2013-07-01 12:30,1,125.22,125.24,125.2,125.21,843
20130901|2013-07-01 13:00,1,125.21,125.22,125.2,125.22,954
20130901|2013-07-01 13:30,1,125.21,125.22,125.2,125.22,1188
20130901|2013-07-01 14:00,1,125.22,125.23,125.21,125.21,439
20130901|2013-07-01 14:30,1,125.22,125.23,125.2,125.22,1832
20130901|2013-07-01 15:00,1,125.22,125.22,125.22,125.22,1
20130901|2013-07-02 01:00,2,125.21,125.26,125.21,125.22,6001
20130901|2013-07-02 01:30,2,125.22,125.23,125.18,125.19,7821
20130901|2013-07-02 02:00,2,125.19,125.24,125.15,125.22,10863
20130901|2013-07-02 02:30,2,125.23,125.33,125.22,125.33,19650
20130901|2013-07-02 03:00,2,125.33,125.41,125.3,125.4,28509
20130901|2013-07-02 03:30,2,125.39,125.45,125.35,125.36,24566
20130901|2013-07-02 04:00,2,125.36,125.4,125.34,125.39,21170
20130901|2013-07-02 04:30,2,125.39,125.43,125.38,125.39,22495
20130901|2013-07-02 05:00,2,125.39,125.47,125.39,125.41,30741
20130901|2013-07-02 05:30,2,125.42,125.47,125.41,125.41,14263
20130901|2013-07-02 06:00,2,125.42,125.49,125.42,125.46,11558
20130901|2013-07-02 06:30,2,125.45,125.45,125.36,125.38,30943
20130901|2013-07-02 07:00,2,125.39,125.41,125.33,125.33,23601
20130901|2013-07-02 07:30,2,125.32,125.39,125.32,125.37,21686
20130901|2013-07-02 08:00,2,125.37,125.4,125.35,125.38,17231
20130901|2013-07-02 08:30,2,125.38,125.41,125.36,125.39,18206
20130901|2013-07-02 09:00,2,125.38,125.43,125.37,125.41,18265
20130901|2013-07-02 09:30,2,125.41,125.43,125.39,125.39,10689
20130901|2013-07-02 10:00,2,125.4,125.41,125.31,125.35,32298
20130901|2013-07-02 10:30,2,125.35,125.39,125.34,125.36,12573
20130901|2013-07-02 11:00,2,125.37,125.39,125.35,125.39,7692
20130901|2013-07-02 11:30,2,125.39,125.43,125.38,125.42,4303
20130901|2013-07-02 12:00,2,125.42,125.44,125.41,125.42,2378
20130901|2013-07-02 12:30,2,125.42,125.51,125.4,125.5,3782
20130901|2013-07-02 13:00,2,125.49,125.58,125.47,125.55,2809
20130901|2013-07-02 13:30,2,125.56,125.59,125.5,125.51,2915
20130901|2013-07-02 14:00,2,125.51,125.54,125.5,125.54,857
20130901|2013-07-02 14:30,2,125.54,125.58,125.54,125.57,1460
20130901|2013-07-03 01:00,3,125.54,125.62,125.51,125.56,13679
20130901|2013-07-03 01:30,3,125.57,125.6,125.55,125.56,9245
20130901|2013-07-03 02:00,3,125.56,125.72,125.52,125.71,44450
20130901|2013-07-03 02:30,3,125.71,125.75,125.68,125.75,35693
20130901|2013-07-03 03:00,3,125.75,125.79,125.67,125.69,39675
20130901|2013-07-03 03:30,3,125.7,125.73,125.66,125.7,25906
20130901|2013-07-03 04:00,3,125.7,125.73,125.64,125.7,41345
20130901|2013-07-03 04:30,3,125.71,125.74,125.69,125.71,24957
20130901|2013-07-03 05:00,3,125.7,125.7,125.66,125.69,17987
20130901|2013-07-03 05:30,3,125.69,125.74,125.69,125.71,21716
20130901|2013-07-03 06:00,3,125.72,125.72,125.66,125.68,20844
20130901|2013-07-03 06:30,3,125.68,125.7,125.62,125.63,20091
20130901|2013-07-03 07:00,3,125.63,125.7,125.56,125.61,26476
20130901|2013-07-03 07:30,3,125.61,125.66,125.52,125.54,23703
20130901|2013-07-03 08:00,3,125.55,125.61,125.54,125.56,15907
20130901|2013-07-03 08:30,3,125.57,125.61,125.55,125.6,15291
20130901|2013-07-03 09:00,3,125.6,125.68,125.57,125.65,25607
20130901|2013-07-03 09:30,3,125.65,125.66,125.54,125.6,30013
20130901|2013-07-03 10:00,3,125.6,125.62,125.52,125.53,18339
20130901|2013-07-03 10:30,3,125.53,125.59,125.51,125.58,8177
20130901|2013-07-03 11:00,3,125.58,125.58,125.53,125.53,4371
20130901|2013-07-03 11:30,3,125.53,125.55,125.49,125.51,4433
20130901|2013-07-03 12:00,3,125.51,125.54,125.5,125.53,459
20130901|2013-07-03 12:30,3,125.53,125.53,125.49,125.5,132
20130901|2013-07-03 13:00,3,125.49,125.51,125.49,125.49,47
20130901|2013-07-03 13:30,3,125.49,125.5,125.48,125.49,416
20130901|2013-07-03 14:00,3,125.49,125.5,125.49,125.5,108
20130901|2013-07-03 14:30,3,125.5,125.51,125.48,125.49,181
20130901|2013-07-03 15:00,3,125.49,125.49,125.49,125.49,1
20130901|2013-07-04 01:00,4,125.48,125.55,125.47,125.53,5331
20130901|2013-07-04 01:30,4,125.53,125.57,125.52,125.55,5668
20130901|2013-07-04 02:00,4,125.55,125.62,125.53,125.55,13527
20130901|2013-07-04 02:30,4,125.54,125.59,125.54,125.56,12319
20130901|2013-07-04 03:00,4,125.56,125.59,125.54,125.57,10816
20130901|2013-07-04 03:30,4,125.57,125.58,125.52,125.52,20097
20130901|2013-07-04 04:00,4,125.53,125.59,125.52,125.57,16836
20130901|2013-07-04 04:30,4,125.56,125.56,125.49,125.51,20760
20130901|2013-07-04 05:00,4,125.5,125.53,125.5,125.53,7180
20130901|2013-07-04 05:30,4,125.53,125.54,125.52,125.52,11143
20130901|2013-07-04 06:00,4,125.53,125.69,125.53,125.68,32087
20130901|2013-07-04 06:30,4,125.68,125.76,125.66,125.72,21231
20130901|2013-07-04 07:00,4,125.72,125.76,125.71,125.75,13394
20130901|2013-07-04 07:30,4,125.75,126.22,125.73,126.2,116070
20130901|2013-07-04 08:00,4,126.2,126.27,126.03,126.06,65868
20130901|2013-07-04 08:30,4,126.06,126.12,126.03,126.05,28569
20130901|2013-07-04 09:00,4,126.05,126.06,125.89,125.95,41323
20130901|2013-07-04 09:30,4,125.95,125.98,125.88,125.89,25784
20130901|2013-07-04 10:00,4,125.9,125.9,125.83,125.89,18387
20130901|2013-07-04 10:30,4,125.9,125.94,125.9,125.9,4870
20130901|2013-07-04 11:00,4,125.9,125.92,125.88,125.91,2437
20130901|2013-07-04 11:30,4,125.91,125.93,125.9,125.91,1369
20130901|2013-07-04 12:00,4,125.9,125.9,125.85,125.87,671
20130901|2013-07-04 12:30,4,125.88,125.9,125.88,125.89,141
20130901|2013-07-04 13:00,4,125.9,125.91,125.9,125.91,417
20130901|2013-07-04 13:30,4,125.91,125.95,125.91,125.92,528
20130901|2013-07-04 14:00,4,125.94,125.95,125.93,125.93,16
20130901|2013-07-04 14:30,4,125.93,125.93,125.9,125.91,314
20130901|2013-07-04 15:00,4,125.91,125.91,125.91,125.91,10
20130901|2013-07-05 01:00,5,125.85,125.96,125.85,125.94,11383
20130901|2013-07-05 01:30,5,125.93,125.93,125.87,125.87,10505
20130901|2013-07-05 02:00,5,125.88,125.91,125.79,125.83,25789
20130901|2013-07-05 02:30,5,125.84,125.93,125.83,125.9,23247
20130901|2013-07-05 03:00,5,125.9,125.95,125.89,125.92,16181
20130901|2013-07-05 03:30,5,125.91,125.93,125.86,125.9,28673
20130901|2013-07-05 04:00,5,125.9,125.98,125.9,125.96,17351
20130901|2013-07-05 04:30,5,125.96,125.97,125.93,125.95,15778
20130901|2013-07-05 05:00,5,125.96,126.02,125.93,125.96,16005
20130901|2013-07-05 05:30,5,125.95,125.95,125.85,125.88,22081
20130901|2013-07-05 06:00,5,125.89,125.92,125.82,125.84,39144
20130901|2013-07-05 06:30,5,125.83,125.88,125.82,125.86,16933
20130901|2013-07-05 07:00,5,125.86,125.9,125.77,125.9,27265
20130901|2013-07-05 07:30,5,125.84,125.84,125.53,125.64,93857
20130901|2013-07-05 08:00,5,125.63,125.75,125.58,125.73,53648
20130901|2013-07-05 08:30,5,125.73,125.75,125.61,125.63,27196
20130901|2013-07-05 09:00,5,125.62,125.7,125.62,125.69,19022
20130901|2013-07-05 09:30,5,125.7,125.73,125.67,125.69,20695
20130901|2013-07-05 10:00,5,125.69,125.71,125.64,125.65,13966
20130901|2013-07-05 10:30,5,125.66,125.76,125.64,125.7,9360
20130901|2013-07-05 11:00,5,125.7,125.71,125.66,125.66,4268
20130901|2013-07-05 11:30,5,125.67,125.69,125.64,125.69,1803
20130901|2013-07-05 12:00,5,125.68,125.7,125.67,125.68,668
20130901|2013-07-05 12:30,5,125.68,125.72,125.68,125.72,1210
20130901|2013-07-05 13:00,5,125.72,125.72,125.69,125.7,503
20130901|2013-07-05 13:30,5,125.7,125.7,125.67,125.68,294
20130901|2013-07-05 14:00,5,125.69,125.69,125.67,125.67,92
20130901|2013-07-05 14:30,5,125.67,125.67,125.65,125.65,427
20130901|2013-07-05 15:00,5,125.65,125.65,125.65,125.65,1
20130901|2013-07-08 01:00,8,125.77,125.85,125.76,125.83,11341
20130901|2013-07-08 01:30,8,125.84,125.86,125.77,125.79,6657
20130901|2013-07-08 02:00,8,125.79,125.84,125.75,125.78,13212
20130901|2013-07-08 02:30,8,125.78,125.88,125.78,125.86,25733
20130901|2013-07-08 03:00,8,125.86,125.89,125.83,125.85,17418
20130901|2013-07-08 03:30,8,125.85,125.92,125.83,125.88,21688
20130901|2013-07-08 04:00,8,125.88,125.9,125.79,125.82,24513
20130901|2013-07-08 04:30,8,125.81,125.83,125.75,125.78,22943
20130901|2013-07-08 05:00,8,125.79,125.81,125.76,125.8,13545
20130901|2013-07-08 05:30,8,125.81,125.83,125.79,125.79,9248
20130901|2013-07-08 06:00,8,125.8,125.82,125.79,125.8,9289
20130901|2013-07-08 06:30,8,125.8,125.82,125.74,125.76,18388
20130901|2013-07-08 07:00,8,125.75,125.79,125.71,125.79,19594
20130901|2013-07-08 07:30,8,125.79,125.87,125.76,125.84,27515
20130901|2013-07-08 08:00,8,125.84,125.87,125.81,125.85,14591
20130901|2013-07-08 08:30,8,125.85,125.92,125.84,125.91,22566
20130901|2013-07-08 09:00,8,125.91,125.92,125.86,125.9,13795
20130901|2013-07-08 09:30,8,125.89,125.92,125.87,125.88,23921
20130901|2013-07-08 10:00,8,125.88,125.9,125.84,125.85,23584
20130901|2013-07-08 10:30,8,125.84,125.88,125.84,125.87,10571
20130901|2013-07-08 11:00,8,125.86,125.87,125.84,125.86,2089
20130901|2013-07-08 11:30,8,125.85,125.89,125.84,125.86,2918
20130901|2013-07-08 12:00,8,125.86,125.9,125.86,125.88,1278
20130901|2013-07-08 12:30,8,125.89,125.89,125.87,125.87,198
20130901|2013-07-08 13:00,8,125.87,125.89,125.87,125.89,192
20130901|2013-07-08 13:30,8,125.89,125.9,125.88,125.89,203
20130901|2013-07-08 14:00,8,125.89,125.9,125.89,125.89,286
20130901|2013-07-08 14:30,8,125.9,125.9,125.87,125.89,550
20130901|2013-07-09 01:00,9,125.86,125.89,125.84,125.85,5112
20130901|2013-07-09 01:30,9,125.85,125.86,125.82,125.86,3261
20130901|2013-07-09 02:00,9,125.86,126,125.86,125.94,29054
20130901|2013-07-09 02:30,9,125.94,126.03,125.94,125.97,22110
20130901|2013-07-09 03:00,9,125.97,125.99,125.93,125.94,19576
20130901|2013-07-09 03:30,9,125.95,125.98,125.94,125.97,14571
20130901|2013-07-09 04:00,9,125.97,125.98,125.87,125.89,21037
20130901|2013-07-09 04:30,9,125.89,125.9,125.86,125.88,14014
20130901|2013-07-09 05:00,9,125.88,125.9,125.86,125.88,12760
20130901|2013-07-09 05:30,9,125.88,125.93,125.88,125.91,12017
20130901|2013-07-09 06:00,9,125.9,125.97,125.89,125.97,12683
20130901|2013-07-09 06:30,9,125.97,126.02,125.95,125.98,16768
20130901|2013-07-09 07:00,9,125.98,126.02,125.96,125.99,14145
20130901|2013-07-09 07:30,9,125.98,126.06,125.97,126.03,27019
20130901|2013-07-09 08:00,9,126.04,126.05,126,126.03,19559
20130901|2013-07-09 08:30,9,126.02,126.04,125.97,126.03,14579
20130901|2013-07-09 09:00,9,126.04,126.11,126.01,126.09,29457
20130901|2013-07-09 09:30,9,126.1,126.17,126.1,126.14,24354
20130901|2013-07-09 10:00,9,126.13,126.17,126.13,126.14,16191
20130901|2013-07-09 10:30,9,126.15,126.15,126.1,126.12,9337
20130901|2013-07-09 11:00,9,126.12,126.13,126.08,126.09,5212
20130901|2013-07-09 11:30,9,126.1,126.14,126.1,126.14,2409
20130901|2013-07-09 12:00,9,126.14,126.16,126.14,126.14,1698
20130901|2013-07-09 12:30,9,126.15,126.2,126.15,126.17,2730
20130901|2013-07-09 13:00,9,126.18,126.19,126.17,126.19,569
20130901|2013-07-09 13:30,9,126.2,126.2,126.18,126.19,347
20130901|2013-07-09 14:00,9,126.19,126.19,126.18,126.18,514
20130901|2013-07-09 14:30,9,126.19,126.19,126.17,126.18,831
20130901|2013-07-10 01:00,10,126.22,126.25,126.19,126.21,10204
20130901|2013-07-10 01:30,10,126.21,126.26,126.17,126.24,9803
20130901|2013-07-10 02:00,10,126.25,126.25,126.13,126.16,22286
20130901|2013-07-10 02:30,10,126.16,126.17,126.09,126.1,15221
20130901|2013-07-10 03:00,10,126.11,126.17,126.11,126.16,15206
20130901|2013-07-10 03:30,10,126.15,126.18,126.14,126.15,13138
20130901|2013-07-10 04:00,10,126.14,126.17,126.12,126.15,12805
20130901|2013-07-10 04:30,10,126.15,126.17,126.13,126.14,12566
20130901|2013-07-10 05:00,10,126.13,126.15,126.12,126.13,11501
20130901|2013-07-10 05:30,10,126.13,126.15,126.11,126.14,16473
20130901|2013-07-10 06:00,10,126.15,126.16,126.13,126.15,10105
20130901|2013-07-10 06:30,10,126.15,126.17,126.14,126.15,7209
20130901|2013-07-10 07:00,10,126.16,126.2,126.13,126.14,17391
20130901|2013-07-10 07:30,10,126.15,126.17,126.13,126.15,14443
20130901|2013-07-10 08:00,10,126.15,126.16,126.06,126.11,30292
20130901|2013-07-10 08:30,10,126.11,126.11,125.97,126.01,31652
20130901|2013-07-10 09:00,10,126,126.07,125.99,126.07,19548
20130901|2013-07-10 09:30,10,126.06,126.1,126.01,126.03,25662
20130901|2013-07-10 10:00,10,126.02,126.03,125.94,125.96,26538
20130901|2013-07-10 10:30,10,125.97,125.99,125.91,125.92,10142
20130901|2013-07-10 11:00,10,125.92,125.98,125.91,125.97,9121
20130901|2013-07-10 11:30,10,125.96,125.96,125.93,125.94,2098
20130901|2013-07-10 12:00,10,125.94,125.97,125.93,125.96,1381
20130901|2013-07-10 12:30,10,125.96,125.97,125.93,125.95,1264
20130901|2013-07-10 13:00,10,125.94,126.05,125.92,126,4553
20130901|2013-07-10 13:30,10,126,126,125.88,125.91,1655
20130901|2013-07-10 14:00,10,125.9,125.93,125.89,125.91,587
20130901|2013-07-10 14:30,10,125.91,125.95,125.9,125.93,447
20130901|2013-07-11 01:00,11,126.28,126.4,126.16,126.19,26941
20130901|2013-07-11 01:30,11,126.19,126.26,126.18,126.19,7523
20130901|2013-07-11 02:00,11,126.19,126.19,126.05,126.07,36661
20130901|2013-07-11 02:30,11,126.08,126.09,126.02,126.05,24101
20130901|2013-07-11 03:00,11,126.05,126.08,125.98,126.03,24606
20130901|2013-07-11 03:30,11,126.03,126.14,126.02,126.1,24286
20130901|2013-07-11 04:00,11,126.11,126.12,126.07,126.1,20034
20130901|2013-07-11 04:30,11,126.09,126.1,126.05,126.1,10502
20130901|2013-07-11 05:00,11,126.1,126.15,126.08,126.15,19205
20130901|2013-07-11 05:30,11,126.15,126.17,126.12,126.15,16636
20130901|2013-07-11 06:00,11,126.16,126.18,126.14,126.16,12552
20130901|2013-07-11 06:30,11,126.16,126.2,126.15,126.15,17777
20130901|2013-07-11 07:00,11,126.16,126.17,126.05,126.08,23300
20130901|2013-07-11 07:30,11,126.08,126.13,126,126.04,27058
20130901|2013-07-11 08:00,11,126.04,126.06,125.98,126.01,19170
20130901|2013-07-11 08:30,11,126.02,126.1,126,126.07,16893
20130901|2013-07-11 09:00,11,126.08,126.16,126.05,126.1,22889
20130901|2013-07-11 09:30,11,126.1,126.13,126.05,126.13,21699
20130901|2013-07-11 10:00,11,126.13,126.14,126.02,126.04,19301
20130901|2013-07-11 10:30,11,126.04,126.07,126.02,126.03,8110
20130901|2013-07-11 11:00,11,126.03,126.03,126,126.02,3377
20130901|2013-07-11 11:30,11,126.02,126.06,126.01,126.04,3384
20130901|2013-07-11 12:00,11,126.05,126.1,126.05,126.1,3336
20130901|2013-07-11 12:30,11,126.09,126.09,126.05,126.09,726
20130901|2013-07-11 13:00,11,126.09,126.12,126.08,126.12,1492
20130901|2013-07-11 13:30,11,126.12,126.14,126.11,126.13,825
20130901|2013-07-11 14:00,11,126.14,126.15,126.12,126.12,261
20130901|2013-07-11 14:30,11,126.11,126.13,126.11,126.13,229
20130901|2013-07-12 01:00,12,126.15,126.2,126.14,126.18,6768
20130901|2013-07-12 01:30,12,126.19,126.25,126.18,126.18,9171
20130901|2013-07-12 02:00,12,126.18,126.19,126.14,126.16,11958
20130901|2013-07-12 02:30,12,126.16,126.23,126.16,126.22,8608
20130901|2013-07-12 03:00,12,126.22,126.25,126.16,126.17,18317
20130901|2013-07-12 03:30,12,126.17,126.24,126.15,126.24,24602
20130901|2013-07-12 04:00,12,126.24,126.28,126.22,126.24,19459
20130901|2013-07-12 04:30,12,126.24,126.25,126.19,126.25,23868
20130901|2013-07-12 05:00,12,126.25,126.27,126.22,126.25,16777
20130901|2013-07-12 05:30,12,126.25,126.27,126.23,126.26,17383
20130901|2013-07-12 06:00,12,126.26,126.27,126.22,126.25,15479
20130901|2013-07-12 06:30,12,126.25,126.27,126.23,126.24,16891
20130901|2013-07-12 07:00,12,126.24,126.27,126.21,126.23,10891
20130901|2013-07-12 07:30,12,126.24,126.32,126.2,126.31,17233
20130901|2013-07-12 08:00,12,126.31,126.43,126.31,126.35,37392
20130901|2013-07-12 08:30,12,126.35,126.41,126.34,126.4,13219
20130901|2013-07-12 09:00,12,126.39,126.41,126.34,126.39,20277
20130901|2013-07-12 09:30,12,126.39,126.4,126.3,126.32,18748
20130901|2013-07-12 10:00,12,126.32,126.35,126.28,126.3,16554
20130901|2013-07-12 10:30,12,126.29,126.32,126.21,126.25,9779
20130901|2013-07-12 11:00,12,126.24,126.28,126.24,126.27,2693
20130901|2013-07-12 11:30,12,126.27,126.3,126.23,126.29,2474
20130901|2013-07-12 12:00,12,126.29,126.35,126.26,126.34,3238
20130901|2013-07-12 12:30,12,126.34,126.35,126.3,126.3,708
20130901|2013-07-12 13:00,12,126.31,126.33,126.3,126.3,219
20130901|2013-07-12 13:30,12,126.3,126.31,126.28,126.28,453
20130901|2013-07-12 14:00,12,126.28,126.32,126.28,126.31,152
20130901|2013-07-12 14:30,12,126.31,126.34,126.3,126.33,425
20130901|2013-07-12 15:00,12,126.33,126.33,126.33,126.33,13
20130901|2013-07-15 01:00,15,126.29,126.3,126.22,126.23,6250
20130901|2013-07-15 01:30,15,126.24,126.24,126.22,126.23,3069
20130901|2013-07-15 02:00,15,126.22,126.24,126.18,126.21,13701
20130901|2013-07-15 02:30,15,126.21,126.22,126.19,126.21,10003
20130901|2013-07-15 03:00,15,126.21,126.21,126.12,126.13,18040
20130901|2013-07-15 03:30,15,126.12,126.17,126.12,126.15,9846
20130901|2013-07-15 04:00,15,126.15,126.17,126.14,126.16,5920
20130901|2013-07-15 04:30,15,126.16,126.18,126.12,126.15,13308
20130901|2013-07-15 05:00,15,126.15,126.16,126.13,126.15,5470
20130901|2013-07-15 05:30,15,126.15,126.16,126.13,126.15,8889
20130901|2013-07-15 06:00,15,126.15,126.17,126.14,126.16,5515
20130901|2013-07-15 06:30,15,126.16,126.17,126.09,126.11,8031
20130901|2013-07-15 07:00,15,126.1,126.11,126.04,126.07,15594
20130901|2013-07-15 07:30,15,126.08,126.23,126.08,126.18,28500
20130901|2013-07-15 08:00,15,126.19,126.25,126.16,126.23,19828
20130901|2013-07-15 08:30,15,126.22,126.26,126.2,126.22,12517
20130901|2013-07-15 09:00,15,126.22,126.25,126.2,126.2,10845
20130901|2013-07-15 09:30,15,126.2,126.23,126.19,126.2,7629
20130901|2013-07-15 10:00,15,126.21,126.21,126.14,126.15,13512
20130901|2013-07-15 10:30,15,126.15,126.17,126.14,126.15,6124
20130901|2013-07-15 11:00,15,126.15,126.17,126.14,126.15,2112
20130901|2013-07-15 11:30,15,126.16,126.22,126.15,126.22,5231
20130901|2013-07-15 12:00,15,126.21,126.21,126.18,126.2,564
20130901|2013-07-15 12:30,15,126.2,126.21,126.19,126.19,596
20130901|2013-07-15 13:00,15,126.19,126.19,126.19,126.19,220
20130901|2013-07-15 13:30,15,126.19,126.22,126.19,126.21,298
20130901|2013-07-15 14:00,15,126.21,126.21,126.2,126.2,383
20130901|2013-07-15 14:30,15,126.2,126.22,126.18,126.22,679
20130901|2013-07-16 01:00,16,126.21,126.23,126.18,126.21,5743
20130901|2013-07-16 01:30,16,126.21,126.22,126.19,126.2,2562
20130901|2013-07-16 02:00,16,126.2,126.23,126.12,126.18,11670
20130901|2013-07-16 02:30,16,126.19,126.25,126.17,126.24,10444
20130901|2013-07-16 03:00,16,126.25,126.29,126.24,126.29,12505
20130901|2013-07-16 03:30,16,126.29,126.37,126.28,126.34,22124
20130901|2013-07-16 04:00,16,126.36,126.38,126.31,126.31,14049
20130901|2013-07-16 04:30,16,126.32,126.34,126.29,126.34,11694
20130901|2013-07-16 05:00,16,126.34,126.35,126.32,126.34,5049
20130901|2013-07-16 05:30,16,126.34,126.4,126.34,126.35,13272
20130901|2013-07-16 06:00,16,126.36,126.38,126.29,126.3,20318
20130901|2013-07-16 06:30,16,126.31,126.37,126.3,126.36,9155
20130901|2013-07-16 07:00,16,126.37,126.39,126.35,126.37,9024
20130901|2013-07-16 07:30,16,126.39,126.39,126.32,126.37,13665
20130901|2013-07-16 08:00,16,126.36,126.4,126.34,126.35,12871
20130901|2013-07-16 08:30,16,126.34,126.37,126.32,126.37,12854
20130901|2013-07-16 09:00,16,126.36,126.4,126.32,126.38,14669
20130901|2013-07-16 09:30,16,126.39,126.4,126.35,126.37,11631
20130901|2013-07-16 10:00,16,126.37,126.42,126.35,126.39,14910
20130901|2013-07-16 10:30,16,126.39,126.41,126.39,126.39,4143
20130901|2013-07-16 11:00,16,126.39,126.4,126.37,126.38,2221
20130901|2013-07-16 11:30,16,126.38,126.4,126.37,126.39,1127
20130901|2013-07-16 12:00,16,126.39,126.4,126.38,126.4,299
20130901|2013-07-16 12:30,16,126.4,126.4,126.38,126.39,635
20130901|2013-07-16 13:00,16,126.38,126.4,126.38,126.4,355
20130901|2013-07-16 13:30,16,126.39,126.41,126.39,126.41,860
20130901|2013-07-16 14:00,16,126.41,126.41,126.4,126.4,77
20130901|2013-07-16 14:30,16,126.41,126.41,126.38,126.38,560
20130901|2013-07-17 01:00,17,126.43,126.43,126.36,126.37,6736
20130901|2013-07-17 01:30,17,126.37,126.38,126.33,126.35,6335
20130901|2013-07-17 02:00,17,126.35,126.39,126.32,126.37,7064
20130901|2013-07-17 02:30,17,126.38,126.39,126.32,126.35,13510
20130901|2013-07-17 03:00,17,126.35,126.36,126.33,126.35,10790
20130901|2013-07-17 03:30,17,126.34,126.34,126.26,126.29,23279
20130901|2013-07-17 04:00,17,126.3,126.32,126.26,126.28,20918
20130901|2013-07-17 04:30,17,126.28,126.34,126.22,126.25,25105
20130901|2013-07-17 05:00,17,126.25,126.26,126.2,126.25,15774
20130901|2013-07-17 05:30,17,126.25,126.27,126.24,126.26,6455
20130901|2013-07-17 06:00,17,126.26,126.26,126.2,126.2,10755
20130901|2013-07-17 06:30,17,126.2,126.23,126.18,126.22,13413
20130901|2013-07-17 07:00,17,126.21,126.26,126.21,126.22,14980
20130901|2013-07-17 07:30,17,126.22,126.39,126.22,126.37,41851
20130901|2013-07-17 08:00,17,126.38,126.47,126.38,126.45,36688
20130901|2013-07-17 08:30,17,126.46,126.5,126.46,126.47,23232
20130901|2013-07-17 09:00,17,126.47,126.52,126.46,126.5,15393
20130901|2013-07-17 09:30,17,126.51,126.54,126.43,126.51,29474
20130901|2013-07-17 10:00,17,126.52,126.54,126.48,126.5,22078
20130901|2013-07-17 10:30,17,126.51,126.52,126.46,126.48,9568
20130901|2013-07-17 11:00,17,126.48,126.51,126.47,126.48,3280
20130901|2013-07-17 11:30,17,126.49,126.51,126.48,126.49,1423
20130901|2013-07-17 12:00,17,126.48,126.49,126.47,126.48,722
20130901|2013-07-17 12:30,17,126.48,126.48,126.47,126.48,274
20130901|2013-07-17 13:00,17,126.47,126.49,126.46,126.48,371
20130901|2013-07-17 13:30,17,126.48,126.51,126.48,126.49,497
20130901|2013-07-17 14:00,17,126.49,126.49,126.47,126.48,139
20130901|2013-07-17 14:30,17,126.48,126.51,126.47,126.48,446
20130901|2013-07-17 15:00,17,126.45,126.45,126.45,126.45,38
20130901|2013-07-18 01:00,18,126.5,126.57,126.49,126.52,8717
20130901|2013-07-18 01:30,18,126.52,126.56,126.52,126.53,3604
20130901|2013-07-18 02:00,18,126.53,126.55,126.48,126.52,12733
20130901|2013-07-18 02:30,18,126.53,126.56,126.52,126.53,11598
20130901|2013-07-18 03:00,18,126.53,126.62,126.52,126.61,23571
20130901|2013-07-18 03:30,18,126.61,126.61,126.54,126.54,26610
20130901|2013-07-18 04:00,18,126.55,126.57,126.52,126.57,12812
20130901|2013-07-18 04:30,18,126.57,126.6,126.55,126.56,10186
20130901|2013-07-18 05:00,18,126.56,126.62,126.56,126.61,14519
20130901|2013-07-18 05:30,18,126.61,126.64,126.6,126.63,19242
20130901|2013-07-18 06:00,18,126.63,126.65,126.61,126.63,12159
20130901|2013-07-18 06:30,18,126.63,126.64,126.61,126.63,11411
20130901|2013-07-18 07:00,18,126.63,126.64,126.59,126.61,11649
20130901|2013-07-18 07:30,18,126.61,126.64,126.57,126.6,17798
20130901|2013-07-18 08:00,18,126.6,126.64,126.56,126.64,17832
20130901|2013-07-18 08:30,18,126.64,126.65,126.61,126.63,12472
20130901|2013-07-18 09:00,18,126.62,126.62,126.55,126.57,28706
20130901|2013-07-18 09:30,18,126.57,126.62,126.56,126.62,17436
20130901|2013-07-18 10:00,18,126.62,126.69,126.6,126.65,23026
20130901|2013-07-18 10:30,18,126.66,126.66,126.61,126.63,8110
20130901|2013-07-18 11:00,18,126.62,126.64,126.6,126.64,3774
20130901|2013-07-18 11:30,18,126.63,126.66,126.6,126.62,2086
20130901|2013-07-18 12:00,18,126.62,126.64,126.6,126.64,897
20130901|2013-07-18 12:30,18,126.63,126.64,126.61,126.61,1395
20130901|2013-07-18 13:00,18,126.61,126.62,126.6,126.62,53
20130901|2013-07-18 13:30,18,126.61,126.65,126.61,126.64,711
20130901|2013-07-18 14:00,18,126.64,126.64,126.63,126.63,91
20130901|2013-07-18 14:30,18,126.63,126.64,126.6,126.6,668
20130901|2013-07-18 15:00,18,126.6,126.6,126.6,126.6,3
20130901|2013-07-19 01:00,19,126.65,126.71,126.65,126.69,7942
20130901|2013-07-19 01:30,19,126.69,126.72,126.68,126.68,4272
20130901|2013-07-19 02:00,19,126.68,126.69,126.61,126.64,14756
20130901|2013-07-19 02:30,19,126.64,126.65,126.6,126.61,14156
20130901|2013-07-19 03:00,19,126.61,126.65,126.59,126.65,11355
20130901|2013-07-19 03:30,19,126.65,126.67,126.61,126.63,14531
20130901|2013-07-19 04:00,19,126.64,126.65,126.61,126.63,8400
20130901|2013-07-19 04:30,19,126.63,126.64,126.61,126.62,9238
20130901|2013-07-19 05:00,19,126.62,126.65,126.61,126.63,10608
20130901|2013-07-19 05:30,19,126.64,126.66,126.62,126.64,16403
20130901|2013-07-19 06:00,19,126.63,126.64,126.59,126.61,16511
20130901|2013-07-19 06:30,19,126.61,126.62,126.55,126.61,17010
20130901|2013-07-19 07:00,19,126.6,126.64,126.58,126.6,12096
20130901|2013-07-19 07:30,19,126.6,126.64,126.59,126.63,10930
20130901|2013-07-19 08:00,19,126.63,126.65,126.62,126.62,9185
20130901|2013-07-19 08:30,19,126.62,126.67,126.59,126.65,14716
20130901|2013-07-19 09:00,19,126.64,126.67,126.62,126.65,14406
20130901|2013-07-19 09:30,19,126.65,126.67,126.59,126.61,12672
20130901|2013-07-19 10:00,19,126.6,126.63,126.56,126.59,13707
20130901|2013-07-19 10:30,19,126.59,126.61,126.58,126.6,4109
20130901|2013-07-19 11:00,19,126.6,126.61,126.58,126.58,1939
20130901|2013-07-19 11:30,19,126.58,126.59,126.57,126.58,1260
20130901|2013-07-19 12:00,19,126.58,126.6,126.57,126.59,452
20130901|2013-07-19 12:30,19,126.59,126.59,126.57,126.57,431
20130901|2013-07-19 13:00,19,126.57,126.58,126.56,126.58,157
20130901|2013-07-19 13:30,19,126.57,126.58,126.56,126.56,49
20130901|2013-07-19 14:00,19,126.57,126.59,126.56,126.59,147
20130901|2013-07-19 14:30,19,126.58,126.58,126.56,126.56,532
20130901|2013-07-19 15:00,19,126.56,126.57,126.56,126.57,23
20130901|2013-07-22 01:00,22,126.63,126.66,126.62,126.64,4408
20130901|2013-07-22 01:30,22,126.63,126.67,126.63,126.67,2446
20130901|2013-07-22 02:00,22,126.67,126.69,126.56,126.58,14868
20130901|2013-07-22 02:30,22,126.58,126.62,126.56,126.59,11035
20130901|2013-07-22 03:00,22,126.58,126.59,126.52,126.54,13132
20130901|2013-07-22 03:30,22,126.53,126.55,126.5,126.52,10859
20130901|2013-07-22 04:00,22,126.52,126.56,126.49,126.5,22464
20130901|2013-07-22 04:30,22,126.5,126.55,126.5,126.54,15561
20130901|2013-07-22 05:00,22,126.54,126.55,126.48,126.51,14763
20130901|2013-07-22 05:30,22,126.51,126.56,126.51,126.56,10334
20130901|2013-07-22 06:00,22,126.56,126.57,126.52,126.57,16993
20130901|2013-07-22 06:30,22,126.57,126.59,126.54,126.56,13573
20130901|2013-07-22 07:00,22,126.56,126.61,126.56,126.6,14568
20130901|2013-07-22 07:30,22,126.6,126.6,126.56,126.57,14248
20130901|2013-07-22 08:00,22,126.57,126.59,126.55,126.56,5737
20130901|2013-07-22 08:30,22,126.57,126.61,126.56,126.6,10377
20130901|2013-07-22 09:00,22,126.61,126.64,126.56,126.57,19842
20130901|2013-07-22 09:30,22,126.58,126.6,126.54,126.56,17585
20130901|2013-07-22 10:00,22,126.56,126.57,126.53,126.54,11261
20130901|2013-07-22 10:30,22,126.54,126.57,126.52,126.57,9347
20130901|2013-07-22 11:00,22,126.56,126.56,126.54,126.55,2567
20130901|2013-07-22 11:30,22,126.55,126.56,126.53,126.54,1425
20130901|2013-07-22 12:00,22,126.53,126.55,126.53,126.55,515
20130901|2013-07-22 12:30,22,126.54,126.55,126.53,126.53,164
20130901|2013-07-22 13:00,22,126.54,126.54,126.52,126.53,876
20130901|2013-07-22 13:30,22,126.52,126.54,126.52,126.53,193
20130901|2013-07-22 14:00,22,126.53,126.55,126.53,126.54,148
20130901|2013-07-22 14:30,22,126.54,126.55,126.53,126.55,527
20130901|2013-07-22 15:00,22,126.55,126.55,126.55,126.55,6
20130901|2013-07-23 01:00,23,126.56,126.58,126.54,126.55,4030
20130901|2013-07-23 01:30,23,126.55,126.56,126.54,126.55,1617
20130901|2013-07-23 02:00,23,126.56,126.56,126.44,126.46,20759
20130901|2013-07-23 02:30,23,126.45,126.47,126.37,126.37,33359
20130901|2013-07-23 03:00,23,126.37,126.42,126.33,126.34,28211
20130901|2013-07-23 03:30,23,126.34,126.41,126.34,126.38,17669
20130901|2013-07-23 04:00,23,126.38,126.39,126.3,126.31,23014
20130901|2013-07-23 04:30,23,126.31,126.33,126.27,126.28,17182
20130901|2013-07-23 05:00,23,126.28,126.32,126.26,126.31,22917
20130901|2013-07-23 05:30,23,126.32,126.33,126.24,126.27,25681
20130901|2013-07-23 06:00,23,126.27,126.3,126.22,126.23,18087
20130901|2013-07-23 06:30,23,126.23,126.25,126.2,126.24,23270
20130901|2013-07-23 07:00,23,126.24,126.26,126.22,126.26,12375
20130901|2013-07-23 07:30,23,126.26,126.27,126.24,126.26,11027
20130901|2013-07-23 08:00,23,126.25,126.29,126.25,126.26,10159
20130901|2013-07-23 08:30,23,126.25,126.27,126.16,126.2,35544
20130901|2013-07-23 09:00,23,126.2,126.23,126.17,126.23,17200
20130901|2013-07-23 09:30,23,126.22,126.27,126.22,126.24,16372
20130901|2013-07-23 10:00,23,126.25,126.28,126.23,126.27,11737
20130901|2013-07-23 10:30,23,126.26,126.28,126.26,126.27,7414
20130901|2013-07-23 11:00,23,126.27,126.28,126.25,126.25,3587
20130901|2013-07-23 11:30,23,126.25,126.27,126.24,126.26,2143
20130901|2013-07-23 12:00,23,126.25,126.26,126.24,126.26,1753
20130901|2013-07-23 12:30,23,126.26,126.26,126.25,126.25,278
20130901|2013-07-23 13:00,23,126.24,126.25,126.24,126.25,381
20130901|2013-07-23 13:30,23,126.25,126.26,126.23,126.24,684
20130901|2013-07-23 14:00,23,126.23,126.26,126.23,126.26,445
20130901|2013-07-23 14:30,23,126.26,126.27,126.24,126.26,563
20130901|2013-07-24 01:00,24,126.28,126.32,126.28,126.31,6922
20130901|2013-07-24 01:30,24,126.31,126.31,126.21,126.23,10788
20130901|2013-07-24 02:00,24,126.22,126.25,126.11,126.13,29968
20130901|2013-07-24 02:30,24,126.12,126.12,126.04,126.07,30042
20130901|2013-07-24 03:00,24,126.07,126.1,126.03,126.06,21713
20130901|2013-07-24 03:30,24,126.06,126.1,126.05,126.09,15451
20130901|2013-07-24 04:00,24,126.09,126.09,125.97,125.99,34772
20130901|2013-07-24 04:30,24,126,126.03,125.97,126,22052
20130901|2013-07-24 05:00,24,126,126.02,125.98,125.99,16313
20130901|2013-07-24 05:30,24,125.98,126.01,125.95,125.99,18375
20130901|2013-07-24 06:00,24,125.98,125.99,125.9,125.91,25948
20130901|2013-07-24 06:30,24,125.9,125.92,125.88,125.91,28999
20130901|2013-07-24 07:00,24,125.91,125.93,125.82,125.84,32244
20130901|2013-07-24 07:30,24,125.84,125.9,125.77,125.79,37496
20130901|2013-07-24 08:00,24,125.79,125.87,125.76,125.85,28999
20130901|2013-07-24 08:30,24,125.85,125.87,125.82,125.87,27796
20130901|2013-07-24 09:00,24,125.86,125.87,125.79,125.84,31562
20130901|2013-07-24 09:30,24,125.84,125.88,125.82,125.84,21049
20130901|2013-07-24 10:00,24,125.84,125.88,125.83,125.84,29811
20130901|2013-07-24 10:30,24,125.83,125.86,125.82,125.85,11427
20130901|2013-07-24 11:00,24,125.85,125.86,125.83,125.84,2753
20130901|2013-07-24 11:30,24,125.85,125.85,125.78,125.8,8160
20130901|2013-07-24 12:00,24,125.8,125.81,125.72,125.74,6631
20130901|2013-07-24 12:30,24,125.74,125.74,125.67,125.73,2057
20130901|2013-07-24 13:00,24,125.72,125.78,125.72,125.77,2613
20130901|2013-07-24 13:30,24,125.77,125.8,125.76,125.8,501
20130901|2013-07-24 14:00,24,125.8,125.81,125.77,125.79,473
20130901|2013-07-24 14:30,24,125.79,125.82,125.78,125.78,1085
20130901|2013-07-24 15:00,24,125.8,125.8,125.8,125.8,5
20130901|2013-07-25 01:00,25,125.76,125.85,125.76,125.81,9991
20130901|2013-07-25 01:30,25,125.81,125.85,125.8,125.84,5646
20130901|2013-07-25 02:00,25,125.83,125.87,125.83,125.85,12906
20130901|2013-07-25 02:30,25,125.86,125.86,125.69,125.7,29235
20130901|2013-07-25 03:00,25,125.69,125.89,125.69,125.88,36499
20130901|2013-07-25 03:30,25,125.87,125.96,125.87,125.95,29326
20130901|2013-07-25 04:00,25,125.96,125.98,125.94,125.97,23879
20130901|2013-07-25 04:30,25,125.97,125.97,125.91,125.94,18829
20130901|2013-07-25 05:00,25,125.94,125.95,125.76,125.78,35549
20130901|2013-07-25 05:30,25,125.77,125.86,125.77,125.83,17639
20130901|2013-07-25 06:00,25,125.84,125.86,125.83,125.85,9045
20130901|2013-07-25 06:30,25,125.85,125.86,125.8,125.8,18142
20130901|2013-07-25 07:00,25,125.81,125.87,125.81,125.85,29046
20130901|2013-07-25 07:30,25,125.85,125.93,125.79,125.8,31333
20130901|2013-07-25 08:00,25,125.8,125.86,125.76,125.77,24555
20130901|2013-07-25 08:30,25,125.78,125.81,125.72,125.77,24462
20130901|2013-07-25 09:00,25,125.77,125.81,125.72,125.79,20723
20130901|2013-07-25 09:30,25,125.79,125.83,125.75,125.76,20920
20130901|2013-07-25 10:00,25,125.76,125.79,125.75,125.76,16179
20130901|2013-07-25 10:30,25,125.77,125.85,125.76,125.85,10060
20130901|2013-07-25 11:00,25,125.85,125.89,125.84,125.86,6664
20130901|2013-07-25 11:30,25,125.87,125.89,125.85,125.87,3444
20130901|2013-07-25 12:00,25,125.87,125.9,125.85,125.87,3677
20130901|2013-07-25 12:30,25,125.87,125.87,125.83,125.83,1109
20130901|2013-07-25 13:00,25,125.83,125.83,125.8,125.81,1364
20130901|2013-07-25 13:30,25,125.81,125.84,125.81,125.84,302
20130901|2013-07-25 14:00,25,125.84,125.93,125.83,125.92,1415
20130901|2013-07-25 14:30,25,125.92,125.94,125.88,125.9,2914
20130901|2013-07-25 15:00,25,125.9,125.9,125.9,125.9,5
20130901|2013-07-26 01:00,26,125.91,125.93,125.85,125.88,8529
20130901|2013-07-26 01:30,26,125.89,125.91,125.87,125.89,7764
20130901|2013-07-26 02:00,26,125.89,125.94,125.86,125.93,13270
20130901|2013-07-26 02:30,26,125.94,125.98,125.91,125.97,19259
20130901|2013-07-26 03:00,26,125.98,126,125.92,125.96,21646
20130901|2013-07-26 03:30,26,125.96,125.98,125.93,125.95,10215
20130901|2013-07-26 04:00,26,125.94,125.95,125.81,125.82,26879
20130901|2013-07-26 04:30,26,125.81,125.83,125.69,125.75,52705
20130901|2013-07-26 05:00,26,125.75,125.79,125.74,125.76,19841
20130901|2013-07-26 05:30,26,125.76,125.8,125.74,125.74,16170
20130901|2013-07-26 06:00,26,125.75,125.78,125.71,125.77,8694
20130901|2013-07-26 06:30,26,125.78,125.8,125.72,125.74,16869
20130901|2013-07-26 07:00,26,125.74,125.8,125.72,125.79,13659
20130901|2013-07-26 07:30,26,125.8,125.86,125.79,125.84,16164
20130901|2013-07-26 08:00,26,125.85,125.91,125.84,125.87,15961
20130901|2013-07-26 08:30,26,125.87,125.92,125.84,125.84,17687
20130901|2013-07-26 09:00,26,125.84,125.87,125.8,125.85,15253
20130901|2013-07-26 09:30,26,125.86,125.87,125.81,125.83,13225
20130901|2013-07-26 10:00,26,125.84,125.86,125.81,125.85,12665
20130901|2013-07-26 10:30,26,125.85,125.88,125.85,125.85,5193
20130901|2013-07-26 11:00,26,125.86,125.92,125.85,125.91,5340
20130901|2013-07-26 11:30,26,125.9,125.91,125.88,125.89,1453
20130901|2013-07-26 12:00,26,125.89,125.9,125.88,125.89,1314
20130901|2013-07-26 12:30,26,125.89,125.92,125.89,125.91,281
20130901|2013-07-26 13:00,26,125.91,125.91,125.88,125.88,945
20130901|2013-07-26 13:30,26,125.88,125.88,125.86,125.88,571
20130901|2013-07-26 14:00,26,125.88,125.88,125.86,125.87,905
20130901|2013-07-26 14:30,26,125.87,125.87,125.85,125.85,1140
20130901|2013-07-29 01:00,29,125.88,125.91,125.85,125.9,4896
20130901|2013-07-29 01:30,29,125.9,125.91,125.86,125.87,2933
20130901|2013-07-29 02:00,29,125.88,125.91,125.85,125.88,7943
20130901|2013-07-29 02:30,29,125.89,125.91,125.85,125.89,5939
20130901|2013-07-29 03:00,29,125.89,125.94,125.86,125.89,12852
20130901|2013-07-29 03:30,29,125.89,125.89,125.78,125.79,17883
20130901|2013-07-29 04:00,29,125.79,125.81,125.73,125.78,31842
20130901|2013-07-29 04:30,29,125.77,125.83,125.74,125.75,18698
20130901|2013-07-29 05:00,29,125.75,125.76,125.68,125.72,18281
20130901|2013-07-29 05:30,29,125.72,125.78,125.72,125.78,9311
20130901|2013-07-29 06:00,29,125.78,125.85,125.77,125.85,17898
20130901|2013-07-29 06:30,29,125.85,125.88,125.83,125.86,11023
20130901|2013-07-29 07:00,29,125.87,125.87,125.8,125.81,12730
20130901|2013-07-29 07:30,29,125.81,125.82,125.78,125.82,10860
20130901|2013-07-29 08:00,29,125.81,125.82,125.77,125.81,8903
20130901|2013-07-29 08:30,29,125.8,125.81,125.73,125.75,18312
20130901|2013-07-29 09:00,29,125.75,125.78,125.73,125.77,13469
20130901|2013-07-29 09:30,29,125.77,125.84,125.75,125.82,13358
20130901|2013-07-29 10:00,29,125.83,125.83,125.79,125.82,12605
20130901|2013-07-29 10:30,29,125.81,125.84,125.79,125.81,5740
20130901|2013-07-29 11:00,29,125.82,125.83,125.79,125.8,2686
20130901|2013-07-29 11:30,29,125.79,125.8,125.77,125.77,1363
20130901|2013-07-29 12:00,29,125.78,125.78,125.74,125.75,1196
20130901|2013-07-29 12:30,29,125.75,125.77,125.75,125.76,309
20130901|2013-07-29 13:00,29,125.76,125.78,125.76,125.78,73
20130901|2013-07-29 13:30,29,125.78,125.79,125.77,125.78,208
20130901|2013-07-29 14:00,29,125.79,125.79,125.78,125.79,89
20130901|2013-07-29 14:30,29,125.78,125.8,125.78,125.79,383
20130901|2013-07-29 15:00,29,125.81,125.81,125.81,125.81,1
20130901|2013-07-30 01:00,30,125.79,125.83,125.78,125.82,4068
20130901|2013-07-30 01:30,30,125.83,125.83,125.76,125.76,4771
20130901|2013-07-30 02:00,30,125.77,125.79,125.72,125.74,11697
20130901|2013-07-30 02:30,30,125.74,125.84,125.74,125.81,14627
20130901|2013-07-30 03:00,30,125.82,125.83,125.79,125.82,11780
20130901|2013-07-30 03:30,30,125.81,125.85,125.78,125.84,16700
20130901|2013-07-30 04:00,30,125.84,125.86,125.82,125.82,12285
20130901|2013-07-30 04:30,30,125.82,125.83,125.68,125.74,40883
20130901|2013-07-30 05:00,30,125.73,125.78,125.73,125.78,10318
20130901|2013-07-30 05:30,30,125.77,125.8,125.75,125.75,9452
20130901|2013-07-30 06:00,30,125.76,125.77,125.73,125.75,5764
20130901|2013-07-30 06:30,30,125.74,125.77,125.71,125.77,10683
20130901|2013-07-30 07:00,30,125.76,125.77,125.74,125.77,7968
20130901|2013-07-30 07:30,30,125.77,125.83,125.76,125.81,18666
20130901|2013-07-30 08:00,30,125.81,125.81,125.78,125.81,13255
20130901|2013-07-30 08:30,30,125.8,125.81,125.77,125.78,9511
20130901|2013-07-30 09:00,30,125.79,125.85,125.78,125.84,17247
20130901|2013-07-30 09:30,30,125.83,125.85,125.81,125.83,11545
20130901|2013-07-30 10:00,30,125.83,125.84,125.79,125.81,11852
20130901|2013-07-30 10:30,30,125.81,125.81,125.78,125.8,4708
20130901|2013-07-30 11:00,30,125.8,125.8,125.77,125.78,2250
20130901|2013-07-30 11:30,30,125.78,125.78,125.74,125.76,1726
20130901|2013-07-30 12:00,30,125.75,125.79,125.75,125.78,742
20130901|2013-07-30 12:30,30,125.77,125.79,125.77,125.77,215
20130901|2013-07-30 13:00,30,125.77,125.77,125.76,125.77,439
20130901|2013-07-30 13:30,30,125.78,125.79,125.77,125.79,79
20130901|2013-07-30 14:00,30,125.78,125.81,125.78,125.8,197
20130901|2013-07-30 14:30,30,125.79,125.81,125.78,125.8,420
20130901|2013-07-31 01:00,31,125.86,125.86,125.78,125.78,4216
20130901|2013-07-31 01:30,31,125.78,125.78,125.7,125.74,8065
20130901|2013-07-31 02:00,31,125.74,125.74,125.6,125.65,33827
20130901|2013-07-31 02:30,31,125.65,125.69,125.62,125.65,14102
20130901|2013-07-31 03:00,31,125.65,125.68,125.63,125.65,12868
20130901|2013-07-31 03:30,31,125.65,125.7,125.64,125.69,11569
20130901|2013-07-31 04:00,31,125.69,125.75,125.67,125.73,22161
20130901|2013-07-31 04:30,31,125.73,125.82,125.72,125.8,26899
20130901|2013-07-31 05:00,31,125.8,125.93,125.79,125.92,31496
20130901|2013-07-31 05:30,31,125.92,125.94,125.88,125.93,21286
20130901|2013-07-31 06:00,31,125.93,125.98,125.87,125.88,38658
20130901|2013-07-31 06:30,31,125.88,125.89,125.64,125.7,78984
20130901|2013-07-31 07:00,31,125.69,125.74,125.59,125.64,43900
20130901|2013-07-31 07:30,31,125.64,125.72,125.56,125.71,49620
20130901|2013-07-31 08:00,31,125.7,125.71,125.63,125.65,22242
20130901|2013-07-31 08:30,31,125.65,125.69,125.6,125.67,29721
20130901|2013-07-31 09:00,31,125.68,125.75,125.67,125.72,31267
20130901|2013-07-31 09:30,31,125.72,125.76,125.68,125.73,23018
20130901|2013-07-31 10:00,31,125.73,125.85,125.71,125.81,53700
20130901|2013-07-31 10:30,31,125.81,125.85,125.79,125.83,16047
20130901|2013-07-31 11:00,31,125.83,125.84,125.81,125.84,8270
20130901|2013-07-31 11:30,31,125.83,125.86,125.83,125.85,3516
20130901|2013-07-31 12:00,31,125.84,125.87,125.84,125.86,1770
20130901|2013-07-31 12:30,31,125.86,125.87,125.85,125.86,1702
20130901|2013-07-31 13:00,31,125.86,125.96,125.84,125.92,3867
20130901|2013-07-31 13:30,31,125.92,125.95,125.92,125.94,1265
20130901|2013-07-31 14:30,31,126.01,126.03,125.98,126,1007
20130901|2013-08-01 01:00,1,125.9,126.04,125.9,126,14121
20130901|2013-08-01 01:30,1,126,126.05,125.99,126.03,9113
20130901|2013-08-01 02:00,1,126.03,126.17,126.02,126.08,36250
20130901|2013-08-01 02:30,1,126.09,126.15,126.08,126.13,19663
20130901|2013-08-01 03:00,1,126.13,126.21,126.13,126.18,24988
20130901|2013-08-01 03:30,1,126.19,126.19,126.14,126.15,20509
20130901|2013-08-01 04:00,1,126.15,126.18,126.13,126.18,19778
20130901|2013-08-01 04:30,1,126.18,126.19,126.14,126.19,14670
20130901|2013-08-01 05:00,1,126.19,126.2,126.11,126.12,23303
20130901|2013-08-01 05:30,1,126.11,126.17,126.09,126.15,14519
20130901|2013-08-01 06:00,1,126.15,126.18,126.12,126.15,21811
20130901|2013-08-01 06:30,1,126.15,126.24,126.14,126.21,23378
20130901|2013-08-01 07:00,1,126.2,126.24,126.19,126.2,12463
20130901|2013-08-01 07:30,1,126.2,126.22,125.94,125.96,73306
20130901|2013-08-01 08:00,1,125.96,125.98,125.86,125.93,45977
20130901|2013-08-01 08:30,1,125.92,125.93,125.74,125.78,36323
20130901|2013-08-01 09:00,1,125.77,125.77,125.63,125.75,45395
20130901|2013-08-01 09:30,1,125.75,125.82,125.69,125.81,22902
20130901|2013-08-01 10:00,1,125.8,125.83,125.73,125.75,26811
20130901|2013-08-01 10:30,1,125.75,125.77,125.72,125.76,12045
20130901|2013-08-01 11:00,1,125.76,125.8,125.75,125.76,5896
20130901|2013-08-01 11:30,1,125.76,125.77,125.74,125.77,2139
20130901|2013-08-01 12:00,1,125.77,125.78,125.73,125.74,1825
20130901|2013-08-01 12:30,1,125.73,125.76,125.73,125.73,277
20130901|2013-08-01 13:00,1,125.73,125.75,125.72,125.73,163
20130901|2013-08-01 13:30,1,125.73,125.73,125.69,125.69,663
20130901|2013-08-01 14:00,1,125.69,125.71,125.68,125.68,190
20130901|2013-08-01 14:30,1,125.68,125.73,125.67,125.73,530
20130901|2013-08-02 01:00,2,125.71,125.71,125.61,125.65,9174
20130901|2013-08-02 01:30,2,125.64,125.64,125.56,125.62,11495
20130901|2013-08-02 02:00,2,125.62,125.65,125.56,125.59,20355
20130901|2013-08-02 02:30,2,125.58,125.6,125.52,125.57,26263
20130901|2013-08-02 03:00,2,125.56,125.58,125.48,125.52,24804
20130901|2013-08-02 03:30,2,125.52,125.57,125.5,125.53,22243
20130901|2013-08-02 04:00,2,125.53,125.53,125.46,125.51,23697
20130901|2013-08-02 04:30,2,125.51,125.52,125.47,125.48,16134
20130901|2013-08-02 05:00,2,125.49,125.52,125.47,125.51,15187
20130901|2013-08-02 05:30,2,125.51,125.57,125.51,125.55,13022
20130901|2013-08-02 06:00,2,125.55,125.57,125.52,125.53,16436
20130901|2013-08-02 06:30,2,125.53,125.54,125.39,125.39,27757
20130901|2013-08-02 07:00,2,125.39,125.56,125.38,125.52,34207
20130901|2013-08-02 07:30,2,125.52,125.86,125.52,125.81,88808
20130901|2013-08-02 08:00,2,125.81,125.82,125.74,125.76,29303
20130901|2013-08-02 08:30,2,125.75,125.81,125.74,125.79,18732
20130901|2013-08-02 09:00,2,125.79,125.85,125.73,125.81,19058
20130901|2013-08-02 09:30,2,125.81,125.94,125.79,125.9,32316
20130901|2013-08-02 10:00,2,125.91,125.91,125.82,125.84,15666
20130901|2013-08-02 10:30,2,125.85,125.87,125.82,125.85,9179
20130901|2013-08-02 11:00,2,125.85,125.89,125.84,125.87,2399
20130901|2013-08-02 11:30,2,125.86,125.9,125.86,125.89,1155
20130901|2013-08-02 12:00,2,125.89,125.9,125.88,125.88,390
20130901|2013-08-02 12:30,2,125.88,125.9,125.88,125.9,210
20130901|2013-08-02 13:00,2,125.9,125.91,125.9,125.9,177
20130901|2013-08-02 13:30,2,125.91,125.91,125.88,125.88,296
20130901|2013-08-02 14:00,2,125.88,125.9,125.88,125.89,316
20130901|2013-08-02 14:30,2,125.9,125.92,125.89,125.89,260
20130901|2013-08-02 15:00,2,125.9,125.9,125.9,125.9,10
20130901|2013-08-05 01:00,5,125.86,125.91,125.81,125.91,10393
20130901|2013-08-05 01:30,5,125.9,125.91,125.85,125.89,6262
20130901|2013-08-05 02:00,5,125.88,125.96,125.86,125.88,13922
20130901|2013-08-05 02:30,5,125.88,125.91,125.79,125.81,19856
20130901|2013-08-05 03:00,5,125.81,125.9,125.81,125.83,20814
20130901|2013-08-05 03:30,5,125.83,125.87,125.8,125.85,10428
20130901|2013-08-05 04:00,5,125.84,125.87,125.83,125.86,9126
20130901|2013-08-05 04:30,5,125.85,125.88,125.83,125.83,7606
20130901|2013-08-05 05:00,5,125.84,125.85,125.79,125.8,9952
20130901|2013-08-05 05:30,5,125.79,125.86,125.79,125.8,12117
20130901|2013-08-05 06:00,5,125.79,125.89,125.79,125.86,16738
20130901|2013-08-05 06:30,5,125.87,125.88,125.84,125.87,19870
20130901|2013-08-05 07:00,5,125.87,125.91,125.85,125.87,17241
20130901|2013-08-05 07:30,5,125.88,125.88,125.79,125.79,18679
20130901|2013-08-05 08:00,5,125.79,125.82,125.77,125.78,10898
20130901|2013-08-05 08:30,5,125.78,125.81,125.76,125.79,11299
20130901|2013-08-05 09:00,5,125.78,125.78,125.68,125.72,31412
20130901|2013-08-05 09:30,5,125.72,125.72,125.64,125.68,19606
20130901|2013-08-05 10:00,5,125.68,125.7,125.65,125.68,13059
20130901|2013-08-05 10:30,5,125.69,125.69,125.66,125.67,4911
20130901|2013-08-05 11:00,5,125.67,125.68,125.65,125.67,2123
20130901|2013-08-05 11:30,5,125.67,125.67,125.64,125.66,2020
20130901|2013-08-05 12:00,5,125.65,125.66,125.63,125.65,1442
20130901|2013-08-05 12:30,5,125.66,125.67,125.65,125.66,152
20130901|2013-08-05 13:00,5,125.67,125.68,125.66,125.67,92
20130901|2013-08-05 13:30,5,125.67,125.69,125.67,125.69,98
20130901|2013-08-05 14:00,5,125.69,125.7,125.67,125.68,222
20130901|2013-08-05 14:30,5,125.67,125.68,125.66,125.68,230
20130901|2013-08-05 15:00,5,125.69,125.69,125.69,125.69,8
20130901|2013-08-06 01:00,6,125.65,125.7,125.61,125.69,7960
20130901|2013-08-06 01:30,6,125.69,125.72,125.66,125.68,4805
20130901|2013-08-06 02:00,6,125.69,125.69,125.62,125.64,10248
20130901|2013-08-06 02:30,6,125.64,125.7,125.62,125.7,12271
20130901|2013-08-06 03:00,6,125.7,125.71,125.69,125.7,7942
20130901|2013-08-06 03:30,6,125.69,125.69,125.63,125.67,12661
20130901|2013-08-06 04:00,6,125.66,125.66,125.62,125.64,15346
20130901|2013-08-06 04:30,6,125.64,125.65,125.57,125.61,17578
20130901|2013-08-06 05:00,6,125.6,125.61,125.53,125.58,23823
20130901|2013-08-06 05:30,6,125.59,125.62,125.58,125.61,8422
20130901|2013-08-06 06:00,6,125.6,125.65,125.58,125.59,17328
20130901|2013-08-06 06:30,6,125.59,125.64,125.59,125.64,8598
20130901|2013-08-06 07:00,6,125.64,125.68,125.62,125.63,9806
20130901|2013-08-06 07:30,6,125.64,125.64,125.59,125.6,11092
20130901|2013-08-06 08:00,6,125.6,125.65,125.6,125.61,10982
20130901|2013-08-06 08:30,6,125.6,125.61,125.56,125.57,8923
20130901|2013-08-06 09:00,6,125.56,125.62,125.56,125.59,11502
20130901|2013-08-06 09:30,6,125.6,125.64,125.59,125.64,17461
20130901|2013-08-06 10:00,6,125.64,125.65,125.58,125.59,10141
20130901|2013-08-06 10:30,6,125.59,125.62,125.57,125.59,5787
20130901|2013-08-06 11:00,6,125.59,125.61,125.56,125.58,6010
20130901|2013-08-06 11:30,6,125.58,125.58,125.55,125.55,1000
20130901|2013-08-06 12:00,6,125.55,125.6,125.55,125.59,896
20130901|2013-08-06 12:30,6,125.59,125.6,125.58,125.59,550
20130901|2013-08-06 13:00,6,125.59,125.59,125.58,125.59,61
20130901|2013-08-06 13:30,6,125.6,125.6,125.58,125.58,90
20130901|2013-08-06 14:00,6,125.58,125.59,125.57,125.58,167
20130901|2013-08-06 14:30,6,125.58,125.6,125.58,125.58,201
20130901|2013-08-07 01:00,7,125.6,125.65,125.59,125.64,6093
20130901|2013-08-07 01:30,7,125.64,125.7,125.63,125.67,5122
20130901|2013-08-07 02:00,7,125.67,125.79,125.66,125.77,22356
20130901|2013-08-07 02:30,7,125.77,125.79,125.73,125.77,17194
20130901|2013-08-07 03:00,7,125.77,125.81,125.76,125.77,11349
20130901|2013-08-07 03:30,7,125.78,125.79,125.72,125.73,11146
20130901|2013-08-07 04:00,7,125.73,125.83,125.72,125.83,24934
20130901|2013-08-07 04:30,7,125.82,125.86,125.65,125.68,55642
20130901|2013-08-07 05:00,7,125.68,125.68,125.53,125.65,43950
20130901|2013-08-07 05:30,7,125.64,125.68,125.59,125.63,19154
20130901|2013-08-07 06:00,7,125.63,125.66,125.61,125.62,15311
20130901|2013-08-07 06:30,7,125.62,125.64,125.59,125.62,14612
20130901|2013-08-07 07:00,7,125.62,125.63,125.57,125.61,10656
20130901|2013-08-07 07:30,7,125.61,125.68,125.6,125.65,13416
20130901|2013-08-07 08:00,7,125.66,125.67,125.63,125.64,10705
20130901|2013-08-07 08:30,7,125.64,125.66,125.6,125.64,12972
20130901|2013-08-07 09:00,7,125.64,125.71,125.62,125.71,19236
20130901|2013-08-07 09:30,7,125.71,125.73,125.67,125.67,12131
20130901|2013-08-07 10:00,7,125.67,125.71,125.66,125.66,10003
20130901|2013-08-07 10:30,7,125.66,125.7,125.66,125.68,4860
20130901|2013-08-07 11:00,7,125.69,125.72,125.68,125.72,2413
20130901|2013-08-07 11:30,7,125.72,125.76,125.71,125.75,5152
20130901|2013-08-07 12:00,7,125.74,125.77,125.73,125.76,1737
20130901|2013-08-07 12:30,7,125.76,125.78,125.75,125.78,907
20130901|2013-08-07 13:00,7,125.78,125.78,125.77,125.77,577
20130901|2013-08-07 13:30,7,125.77,125.78,125.76,125.77,549
20130901|2013-08-07 14:00,7,125.77,125.78,125.76,125.77,75
20130901|2013-08-07 14:30,7,125.77,125.78,125.75,125.77,360
20130901|2013-08-08 01:00,8,125.78,125.81,125.76,125.78,6339
20130901|2013-08-08 01:30,8,125.78,125.81,125.77,125.79,7001
20130901|2013-08-08 02:00,8,125.79,125.84,125.75,125.82,12196
20130901|2013-08-08 02:30,8,125.82,125.88,125.82,125.87,19478
20130901|2013-08-08 03:00,8,125.87,125.89,125.8,125.83,18468
20130901|2013-08-08 03:30,8,125.83,125.83,125.77,125.8,13189
20130901|2013-08-08 04:00,8,125.8,125.8,125.67,125.67,17058
20130901|2013-08-08 04:30,8,125.67,125.69,125.63,125.65,23418
20130901|2013-08-08 05:00,8,125.64,125.67,125.61,125.67,12897
20130901|2013-08-08 05:30,8,125.67,125.67,125.62,125.64,7718
20130901|2013-08-08 06:00,8,125.64,125.68,125.63,125.66,21863
20130901|2013-08-08 06:30,8,125.66,125.67,125.62,125.63,12912
20130901|2013-08-08 07:00,8,125.63,125.66,125.61,125.64,10016
20130901|2013-08-08 07:30,8,125.63,125.75,125.63,125.74,18235
20130901|2013-08-08 08:00,8,125.75,125.78,125.74,125.74,19320
20130901|2013-08-08 08:30,8,125.74,125.76,125.71,125.71,11094
20130901|2013-08-08 09:00,8,125.71,125.75,125.69,125.72,9354
20130901|2013-08-08 09:30,8,125.72,125.76,125.71,125.74,8854
20130901|2013-08-08 10:00,8,125.74,125.78,125.72,125.76,12148
20130901|2013-08-08 10:30,8,125.75,125.76,125.73,125.74,2824
20130901|2013-08-08 11:00,8,125.73,125.75,125.73,125.74,1287
20130901|2013-08-08 11:30,8,125.74,125.74,125.71,125.71,1350
20130901|2013-08-08 12:00,8,125.72,125.72,125.7,125.71,738
20130901|2013-08-08 12:30,8,125.71,125.71,125.66,125.67,796
20130901|2013-08-08 13:00,8,125.68,125.69,125.67,125.69,291
20130901|2013-08-08 13:30,8,125.68,125.69,125.65,125.66,615
20130901|2013-08-08 14:00,8,125.67,125.68,125.67,125.67,167
20130901|2013-08-08 14:30,8,125.68,125.68,125.63,125.63,1243
20130901|2013-08-08 15:00,8,125.65,125.65,125.65,125.65,3
20130901|2013-08-09 01:00,9,125.62,125.66,125.6,125.66,4832
20130901|2013-08-09 01:30,9,125.65,125.72,125.65,125.7,3960
20130901|2013-08-09 02:00,9,125.7,125.73,125.68,125.72,6341
20130901|2013-08-09 02:30,9,125.71,125.72,125.68,125.7,6407
20130901|2013-08-09 03:00,9,125.7,125.73,125.69,125.72,4732
20130901|2013-08-09 03:30,9,125.73,125.73,125.7,125.7,7233
20130901|2013-08-09 04:00,9,125.7,125.71,125.67,125.71,13499
20130901|2013-08-09 04:30,9,125.71,125.79,125.7,125.77,12696
20130901|2013-08-09 05:00,9,125.78,125.85,125.78,125.82,13950
20130901|2013-08-09 05:30,9,125.82,125.84,125.81,125.83,13342
20130901|2013-08-09 06:00,9,125.83,125.84,125.79,125.79,14286
20130901|2013-08-09 06:30,9,125.79,125.84,125.79,125.81,6153
20130901|2013-08-09 07:00,9,125.8,125.82,125.78,125.79,8803
20130901|2013-08-09 07:30,9,125.79,125.84,125.79,125.8,10401
20130901|2013-08-09 08:00,9,125.81,125.81,125.74,125.75,10715
20130901|2013-08-09 08:30,9,125.75,125.78,125.74,125.77,8055
20130901|2013-08-09 09:00,9,125.76,125.82,125.76,125.77,9606
20130901|2013-08-09 09:30,9,125.77,125.79,125.75,125.79,3834
20130901|2013-08-09 10:00,9,125.8,125.81,125.75,125.79,9825
20130901|2013-08-09 10:30,9,125.79,125.79,125.75,125.79,3664
20130901|2013-08-09 11:00,9,125.79,125.81,125.77,125.81,1085
20130901|2013-08-09 11:30,9,125.8,125.82,125.79,125.8,1286
20130901|2013-08-09 12:00,9,125.8,125.84,125.8,125.81,1377
20130901|2013-08-09 12:30,9,125.81,125.84,125.8,125.81,277
20130901|2013-08-09 13:00,9,125.8,125.82,125.79,125.82,588
20130901|2013-08-09 13:30,9,125.82,125.82,125.8,125.81,95
20130901|2013-08-09 14:00,9,125.81,125.83,125.81,125.83,179
20130901|2013-08-09 14:30,9,125.83,125.85,125.82,125.84,315
20130901|2013-08-09 15:00,9,125.8,125.8,125.8,125.8,9
20130901|2013-08-12 01:00,12,125.81,125.81,125.75,125.77,3837
20130901|2013-08-12 01:30,12,125.77,125.77,125.74,125.75,3157
20130901|2013-08-12 02:00,12,125.75,125.75,125.62,125.64,27854
20130901|2013-08-12 02:30,12,125.64,125.7,125.6,125.62,23067
20130901|2013-08-12 03:00,12,125.63,125.63,125.56,125.59,29659
20130901|2013-08-12 03:30,12,125.6,125.64,125.59,125.6,9825
20130901|2013-08-12 04:00,12,125.6,125.64,125.6,125.62,9482
20130901|2013-08-12 04:30,12,125.62,125.64,125.61,125.61,4707
20130901|2013-08-12 05:00,12,125.62,125.64,125.6,125.63,8699
20130901|2013-08-12 05:30,12,125.64,125.68,125.63,125.66,15495
20130901|2013-08-12 06:00,12,125.67,125.68,125.61,125.62,22359
20130901|2013-08-12 06:30,12,125.62,125.64,125.61,125.63,14808
20130901|2013-08-12 07:00,12,125.63,125.68,125.6,125.67,13918
20130901|2013-08-12 07:30,12,125.67,125.77,125.66,125.76,19217
20130901|2013-08-12 08:00,12,125.76,125.8,125.75,125.79,13769
20130901|2013-08-12 08:30,12,125.78,125.8,125.77,125.78,11263
20130901|2013-08-12 09:00,12,125.77,125.78,125.74,125.76,12960
20130901|2013-08-12 09:30,12,125.75,125.8,125.75,125.76,9545
20130901|2013-08-12 10:00,12,125.76,125.77,125.66,125.69,15077
20130901|2013-08-12 10:30,12,125.68,125.73,125.68,125.72,4201
20130901|2013-08-12 11:00,12,125.72,125.73,125.7,125.71,2171
20130901|2013-08-12 11:30,12,125.71,125.73,125.68,125.68,1208
20130901|2013-08-12 12:00,12,125.68,125.71,125.68,125.71,793
20130901|2013-08-12 12:30,12,125.7,125.72,125.69,125.69,606
20130901|2013-08-12 13:00,12,125.69,125.71,125.68,125.71,114
20130901|2013-08-12 13:30,12,125.7,125.7,125.68,125.68,112
20130901|2013-08-12 14:00,12,125.68,125.69,125.68,125.68,108
20130901|2013-08-12 14:30,12,125.68,125.7,125.67,125.69,435
20130901|2013-08-12 15:00,12,125.69,125.69,125.69,125.69,5
20130901|2013-08-13 01:00,13,125.65,125.65,125.6,125.64,7578
20130901|2013-08-13 01:30,13,125.63,125.64,125.52,125.55,12399
20130901|2013-08-13 02:00,13,125.56,125.6,125.53,125.56,14141
20130901|2013-08-13 02:30,13,125.56,125.67,125.55,125.65,29565
20130901|2013-08-13 03:00,13,125.64,125.65,125.57,125.59,19654
20130901|2013-08-13 03:30,13,125.58,125.6,125.46,125.47,26193
20130901|2013-08-13 04:00,13,125.47,125.49,125.31,125.35,71354
20130901|2013-08-13 04:30,13,125.36,125.4,125.34,125.35,22162
20130901|2013-08-13 05:00,13,125.36,125.4,125.34,125.39,17789
20130901|2013-08-13 05:30,13,125.39,125.39,125.33,125.36,15194
20130901|2013-08-13 06:00,13,125.36,125.37,125.24,125.28,34476
20130901|2013-08-13 06:30,13,125.28,125.32,125.26,125.31,19465
20130901|2013-08-13 07:00,13,125.3,125.31,125.24,125.3,20192
20130901|2013-08-13 07:30,13,125.29,125.32,125.21,125.25,29320
20130901|2013-08-13 08:00,13,125.26,125.27,125.21,125.21,17187
20130901|2013-08-13 08:30,13,125.21,125.23,125.17,125.18,29356
20130901|2013-08-13 09:00,13,125.19,125.2,125.14,125.15,18968
20130901|2013-08-13 09:30,13,125.15,125.17,125.1,125.11,23889
20130901|2013-08-13 10:00,13,125.11,125.13,125.05,125.07,26213
20130901|2013-08-13 10:30,13,125.07,125.13,125.07,125.11,12957
20130901|2013-08-13 11:00,13,125.1,125.13,125.1,125.1,4005
20130901|2013-08-13 11:30,13,125.1,125.13,125.09,125.12,3340
20130901|2013-08-13 12:00,13,125.12,125.12,125.06,125.07,2539
20130901|2013-08-13 12:30,13,125.07,125.07,125.02,125.03,1116
20130901|2013-08-13 13:00,13,125.03,125.03,124.99,124.99,2048
20130901|2013-08-13 13:30,13,124.99,125.05,124.96,125.04,1396
20130901|2013-08-13 14:00,13,125.05,125.06,125.05,125.06,707
20130901|2013-08-13 14:30,13,125.06,125.07,125.03,125.07,931
20130901|2013-08-13 15:00,13,125.09,125.09,125.09,125.09,10
20130901|2013-08-14 01:00,14,125.07,125.08,125.02,125.05,12145
20130901|2013-08-14 01:30,14,125.04,125.05,124.98,125.02,12948
20130901|2013-08-14 02:00,14,125.01,125.14,125.01,125.1,27657
20130901|2013-08-14 02:30,14,125.1,125.13,125.06,125.1,22567
20130901|2013-08-14 03:00,14,125.1,125.12,125.09,125.09,13453
20130901|2013-08-14 03:30,14,125.09,125.16,125.05,125.16,33592
20130901|2013-08-14 04:00,14,125.15,125.21,125.12,125.18,33494
20130901|2013-08-14 04:30,14,125.18,125.24,125.15,125.23,24738
20130901|2013-08-14 05:00,14,125.24,125.24,125.18,125.21,20463
20130901|2013-08-14 05:30,14,125.21,125.24,125.14,125.14,23000
20130901|2013-08-14 06:00,14,125.15,125.2,125.15,125.18,17509
20130901|2013-08-14 06:30,14,125.18,125.19,125.15,125.15,16548
20130901|2013-08-14 07:00,14,125.14,125.15,125.1,125.14,19788
20130901|2013-08-14 07:30,14,125.13,125.19,125.12,125.16,17100
20130901|2013-08-14 08:00,14,125.16,125.17,125.11,125.11,15984
20130901|2013-08-14 08:30,14,125.11,125.15,125.09,125.15,16872
20130901|2013-08-14 09:00,14,125.14,125.17,125.12,125.16,11693
20130901|2013-08-14 09:30,14,125.17,125.2,125.14,125.16,9788
20130901|2013-08-14 10:00,14,125.16,125.19,125.14,125.18,11056
20130901|2013-08-14 10:30,14,125.19,125.19,125.12,125.13,5754
20130901|2013-08-14 11:00,14,125.13,125.16,125.13,125.15,2283
20130901|2013-08-14 11:30,14,125.16,125.19,125.15,125.18,1152
20130901|2013-08-14 12:00,14,125.19,125.19,125.15,125.16,478
20130901|2013-08-14 12:30,14,125.16,125.18,125.15,125.17,746
20130901|2013-08-14 13:00,14,125.16,125.17,125.15,125.16,527
20130901|2013-08-14 13:30,14,125.16,125.17,125.16,125.16,81
20130901|2013-08-14 14:00,14,125.16,125.16,125.16,125.16,38
20130901|2013-08-14 14:30,14,125.17,125.17,125.15,125.17,128
20130901|2013-08-15 01:00,15,125.18,125.22,125.17,125.22,5509
20130901|2013-08-15 01:30,15,125.21,125.25,125.17,125.22,5478
20130901|2013-08-15 02:00,15,125.21,125.25,125.2,125.24,9333
20130901|2013-08-15 02:30,15,125.24,125.25,125.16,125.18,10656
20130901|2013-08-15 03:00,15,125.18,125.21,125.17,125.18,7000
20130901|2013-08-15 03:30,15,125.17,125.23,125.14,125.21,15311
20130901|2013-08-15 04:00,15,125.2,125.21,125.15,125.16,9572
20130901|2013-08-15 04:30,15,125.15,125.17,125.07,125.08,21877
20130901|2013-08-15 05:00,15,125.09,125.12,125,125.04,27036
20130901|2013-08-15 05:30,15,125.05,125.06,125.01,125.04,18768
20130901|2013-08-15 06:00,15,125.04,125.07,124.99,125,20213
20130901|2013-08-15 06:30,15,124.99,124.99,124.91,124.97,35089
20130901|2013-08-15 07:00,15,124.97,124.98,124.87,124.9,28509
20130901|2013-08-15 07:30,15,124.88,124.9,124.75,124.85,46351
20130901|2013-08-15 08:00,15,124.85,124.96,124.85,124.88,28076
20130901|2013-08-15 08:30,15,124.88,124.9,124.77,124.82,30266
20130901|2013-08-15 09:00,15,124.83,124.88,124.8,124.81,26045
20130901|2013-08-15 09:30,15,124.8,124.9,124.79,124.9,19652
20130901|2013-08-15 10:00,15,124.9,124.92,124.86,124.89,18279
20130901|2013-08-15 10:30,15,124.89,124.92,124.88,124.89,4634
20130901|2013-08-15 11:00,15,124.89,124.91,124.89,124.91,2338
20130901|2013-08-15 11:30,15,124.91,124.93,124.9,124.93,1269
20130901|2013-08-15 12:00,15,124.93,124.97,124.93,124.94,2203
20130901|2013-08-15 12:30,15,124.95,124.98,124.95,124.96,694
20130901|2013-08-15 13:00,15,124.97,125.01,124.96,124.96,2823
20130901|2013-08-15 13:30,15,124.97,124.99,124.96,124.99,515
20130901|2013-08-15 14:00,15,124.99,125,124.96,124.96,401
20130901|2013-08-15 14:30,15,124.97,124.98,124.95,124.97,618
20130901|2013-08-15 15:00,15,124.94,124.94,124.94,124.94,10
20130901|2013-08-16 01:00,16,124.89,124.94,124.89,124.93,4758
20130901|2013-08-16 01:30,16,124.93,125.01,124.93,124.98,7805
20130901|2013-08-16 02:00,16,124.98,125.03,124.95,124.99,12230
20130901|2013-08-16 02:30,16,124.98,125.05,124.97,125.03,14553
20130901|2013-08-16 03:00,16,125.03,125.04,124.98,125.01,14841
20130901|2013-08-16 03:30,16,125.02,125.02,124.96,124.98,8040
20130901|2013-08-16 04:00,16,124.99,124.99,124.94,124.98,12284
20130901|2013-08-16 04:30,16,124.98,125.04,124.97,125.02,10610
20130901|2013-08-16 05:00,16,125.02,125.05,124.98,124.98,7673
20130901|2013-08-16 05:30,16,124.98,125.01,124.98,124.99,5634
20130901|2013-08-16 06:00,16,124.99,125.01,124.95,124.96,21395
20130901|2013-08-16 06:30,16,124.96,124.98,124.94,124.96,23510
20130901|2013-08-16 07:00,16,124.96,124.97,124.92,124.96,13553
20130901|2013-08-16 07:30,16,124.95,125.01,124.95,124.98,11620
20130901|2013-08-16 08:00,16,124.98,125.01,124.96,124.97,12095
20130901|2013-08-16 08:30,16,124.97,124.98,124.91,124.95,18710
20130901|2013-08-16 09:00,16,124.95,125,124.95,124.99,11715
20130901|2013-08-16 09:30,16,124.99,124.99,124.95,124.98,6993
20130901|2013-08-16 10:00,16,124.98,125,124.95,124.97,9733
20130901|2013-08-16 10:30,16,124.97,125,124.96,124.96,3953
20130901|2013-08-16 11:00,16,124.96,124.97,124.88,124.9,3107
20130901|2013-08-16 11:30,16,124.9,124.91,124.86,124.86,3095
20130901|2013-08-16 12:00,16,124.86,124.86,124.79,124.82,2725
20130901|2013-08-16 12:30,16,124.82,124.82,124.76,124.78,815
20130901|2013-08-16 13:00,16,124.78,124.79,124.76,124.76,827
20130901|2013-08-16 13:30,16,124.77,124.81,124.75,124.81,639
20130901|2013-08-16 14:00,16,124.81,124.85,124.81,124.83,644
20130901|2013-08-16 14:30,16,124.82,124.87,124.82,124.86,375
20130901|2013-08-16 15:00,16,124.86,124.86,124.86,124.86,10
20130901|2013-08-19 01:00,19,124.78,124.84,124.76,124.83,12070
20130901|2013-08-19 01:30,19,124.83,124.89,124.83,124.87,8938
20130901|2013-08-19 02:00,19,124.87,125,124.87,124.96,21653
20130901|2013-08-19 02:30,19,124.97,125.01,124.91,125,30416
20130901|2013-08-19 03:00,19,125,125.02,124.97,125,19711
20130901|2013-08-19 03:30,19,125,125.01,124.94,124.97,12154
20130901|2013-08-19 04:00,19,124.96,124.99,124.93,124.94,15877
20130901|2013-08-19 04:30,19,124.94,124.95,124.83,124.84,19481
20130901|2013-08-19 05:00,19,124.83,124.85,124.78,124.83,23133
20130901|2013-08-19 05:30,19,124.83,124.87,124.8,124.84,15583
20130901|2013-08-19 06:00,19,124.85,124.91,124.83,124.88,23009
20130901|2013-08-19 06:30,19,124.88,124.9,124.83,124.9,16654
20130901|2013-08-19 07:00,19,124.89,124.96,124.89,124.94,17623
20130901|2013-08-19 07:30,19,124.94,124.98,124.9,124.96,15199
20130901|2013-08-19 08:00,19,124.96,124.98,124.91,124.92,16542
20130901|2013-08-19 08:30,19,124.92,124.97,124.85,124.89,19641
20130901|2013-08-19 09:00,19,124.88,124.9,124.85,124.89,17933
20130901|2013-08-19 09:30,19,124.89,124.91,124.86,124.88,11490
20130901|2013-08-19 10:00,19,124.88,124.91,124.87,124.88,7986
20130901|2013-08-19 10:30,19,124.89,124.9,124.86,124.87,4367
20130901|2013-08-19 11:00,19,124.88,124.89,124.85,124.86,852
20130901|2013-08-19 11:30,19,124.87,124.87,124.83,124.85,2489
20130901|2013-08-19 12:00,19,124.85,124.85,124.82,124.82,1160
20130901|2013-08-19 12:30,19,124.83,124.85,124.82,124.82,581
20130901|2013-08-19 13:00,19,124.82,124.85,124.82,124.85,457
20130901|2013-08-19 13:30,19,124.85,124.88,124.84,124.87,682
20130901|2013-08-19 14:00,19,124.86,124.87,124.86,124.87,210
20130901|2013-08-19 14:30,19,124.87,124.89,124.86,124.86,296
20130901|2013-08-19 15:00,19,124.87,124.87,124.87,124.87,10
20130901|2013-08-20 01:00,20,125.01,125.05,124.97,124.98,10721
20130901|2013-08-20 01:30,20,124.97,125,124.96,124.97,8801
20130901|2013-08-20 02:00,20,124.97,125.07,124.96,125.06,18192
20130901|2013-08-20 02:30,20,125.07,125.14,125.06,125.13,26797
20130901|2013-08-20 03:00,20,125.13,125.15,125.08,125.1,26209
20130901|2013-08-20 03:30,20,125.1,125.11,125.05,125.06,19510
20130901|2013-08-20 04:00,20,125.06,125.12,125.04,125.09,14349
20130901|2013-08-20 04:30,20,125.09,125.12,125.08,125.09,11922
20130901|2013-08-20 05:00,20,125.08,125.11,125.08,125.08,11887
20130901|2013-08-20 05:30,20,125.08,125.09,125.05,125.09,18188
20130901|2013-08-20 06:00,20,125.08,125.09,125.02,125.07,14826
20130901|2013-08-20 06:30,20,125.07,125.07,125.03,125.05,12388
20130901|2013-08-20 07:00,20,125.05,125.07,125.03,125.05,14989
20130901|2013-08-20 07:30,20,125.06,125.09,125.05,125.07,9891
20130901|2013-08-20 08:00,20,125.06,125.11,125.05,125.07,10398
20130901|2013-08-20 08:30,20,125.08,125.15,125.06,125.14,28272
20130901|2013-08-20 09:00,20,125.14,125.19,125.12,125.16,30531
20130901|2013-08-20 09:30,20,125.16,125.2,125.13,125.14,19232
20130901|2013-08-20 10:00,20,125.14,125.19,125.13,125.15,12023
20130901|2013-08-20 10:30,20,125.15,125.17,125.14,125.14,5168
20130901|2013-08-20 11:00,20,125.15,125.15,125.12,125.14,2410
20130901|2013-08-20 11:30,20,125.13,125.14,125.11,125.11,825
20130901|2013-08-20 12:00,20,125.12,125.15,125.12,125.15,642
20130901|2013-08-20 12:30,20,125.15,125.15,125.14,125.15,257
20130901|2013-08-20 13:00,20,125.14,125.15,125.14,125.14,89
20130901|2013-08-20 13:30,20,125.14,125.16,125.14,125.15,318
20130901|2013-08-20 14:00,20,125.15,125.17,125.15,125.15,309
20130901|2013-08-20 14:30,20,125.15,125.17,125.15,125.15,174
20130901|2013-08-21 01:00,21,125.11,125.14,125.07,125.09,6116
20130901|2013-08-21 01:30,21,125.09,125.16,125.09,125.14,4766
20130901|2013-08-21 02:00,21,125.14,125.21,125.13,125.18,13480
20130901|2013-08-21 02:30,21,125.18,125.19,125.12,125.13,11333
20130901|2013-08-21 03:00,21,125.14,125.16,125.12,125.14,6812
20130901|2013-08-21 03:30,21,125.15,125.16,125.07,125.07,10197
20130901|2013-08-21 04:00,21,125.08,125.11,125.05,125.11,18294
20130901|2013-08-21 04:30,21,125.1,125.13,125.08,125.11,8583
20130901|2013-08-21 05:00,21,125.12,125.12,125.02,125.04,12188
20130901|2013-08-21 05:30,21,125.04,125.08,125.04,125.07,9957
20130901|2013-08-21 06:00,21,125.06,125.08,125.05,125.08,10136
20130901|2013-08-21 06:30,21,125.07,125.08,125.05,125.07,9111
20130901|2013-08-21 07:00,21,125.08,125.1,125.06,125.08,15596
20130901|2013-08-21 07:30,21,125.07,125.08,125.03,125.05,11061
20130901|2013-08-21 08:00,21,125.04,125.06,124.99,125.01,15335
20130901|2013-08-21 08:30,21,125.01,125.05,124.93,124.94,22322
20130901|2013-08-21 09:00,21,124.94,125,124.91,124.98,23645
20130901|2013-08-21 09:30,21,124.98,125.01,124.97,124.98,9383
20130901|2013-08-21 10:00,21,124.98,124.98,124.94,124.96,12085
20130901|2013-08-21 10:30,21,124.97,125.02,124.96,124.99,8983
20130901|2013-08-21 11:00,21,124.99,125,124.97,124.99,3806
20130901|2013-08-21 11:30,21,124.99,125.01,124.98,125,1955
20130901|2013-08-21 12:00,21,125,125,124.97,124.99,1210
20130901|2013-08-21 12:30,21,124.99,125.04,124.99,125.03,1192
20130901|2013-08-21 13:00,21,125.03,125.04,124.88,124.9,9039
20130901|2013-08-21 13:30,21,124.9,124.95,124.9,124.93,1015
20130901|2013-08-21 14:00,21,124.93,124.93,124.85,124.88,2157
20130901|2013-08-21 14:30,21,124.88,124.88,124.81,124.83,2636
20130901|2013-08-21 15:00,21,124.84,124.84,124.84,124.84,19
20130901|2013-08-22 01:00,22,124.78,124.83,124.75,124.78,23918
20130901|2013-08-22 01:30,22,124.78,124.88,124.77,124.87,11010
20130901|2013-08-22 02:00,22,124.87,124.91,124.8,124.81,25691
20130901|2013-08-22 02:30,22,124.81,124.85,124.76,124.81,22657
20130901|2013-08-22 03:00,22,124.81,124.81,124.7,124.71,27578
20130901|2013-08-22 03:30,22,124.71,124.74,124.66,124.7,29866
20130901|2013-08-22 04:00,22,124.69,124.71,124.65,124.7,20656
20130901|2013-08-22 04:30,22,124.7,124.74,124.69,124.71,11817
20130901|2013-08-22 05:00,22,124.72,124.74,124.69,124.7,14209
20130901|2013-08-22 05:30,22,124.7,124.71,124.65,124.71,15663
20130901|2013-08-22 06:00,22,124.7,124.71,124.67,124.7,13493
20130901|2013-08-22 06:30,22,124.7,124.74,124.68,124.72,10004
20130901|2013-08-22 07:00,22,124.72,124.74,124.7,124.72,10716
20130901|2013-08-22 07:30,22,124.72,124.83,124.71,124.81,22408
20130901|2013-08-22 08:00,22,124.81,124.82,124.75,124.77,14964
20130901|2013-08-22 08:30,22,124.77,124.86,124.77,124.82,15305
20130901|2013-08-22 09:00,22,124.81,124.82,124.76,124.81,14080
20130901|2013-08-22 09:30,22,124.8,124.83,124.74,124.75,12041
20130901|2013-08-22 10:00,22,124.75,124.79,124.72,124.75,15349
20130901|2013-08-22 10:30,22,124.75,124.77,124.72,124.76,5015
20130901|2013-08-22 11:00,22,124.76,124.79,124.76,124.76,2685
20130901|2013-08-22 11:30,22,124.76,124.77,124.73,124.75,2544
20130901|2013-08-22 12:00,22,124.74,124.75,124.69,124.69,2138
20130901|2013-08-22 12:30,22,124.69,124.71,124.69,124.7,2017
20130901|2013-08-22 13:00,22,124.7,124.73,124.7,124.71,1229
20130901|2013-08-22 13:30,22,124.71,124.73,124.7,124.73,520
20130901|2013-08-22 14:00,22,124.72,124.73,124.71,124.72,360
20130901|2013-08-22 14:30,22,124.73,124.74,124.72,124.73,258
20130901|2013-08-22 15:00,22,124.73,124.73,124.73,124.73,43
20130901|2013-08-23 01:00,23,124.73,124.77,124.71,124.72,6344
20130901|2013-08-23 01:30,23,124.73,124.74,124.61,124.64,12196
20130901|2013-08-23 02:00,23,124.64,124.71,124.63,124.69,16354
20130901|2013-08-23 02:30,23,124.69,124.72,124.67,124.68,9031
20130901|2013-08-23 03:00,23,124.68,124.7,124.63,124.64,12623
20130901|2013-08-23 03:30,23,124.64,124.65,124.56,124.56,23092
20130901|2013-08-23 04:00,23,124.57,124.57,124.45,124.48,40787
20130901|2013-08-23 04:30,23,124.48,124.51,124.46,124.5,24584
20130901|2013-08-23 05:00,23,124.5,124.53,124.43,124.43,21692
20130901|2013-08-23 05:30,23,124.44,124.44,124.34,124.38,33094
20130901|2013-08-23 06:00,23,124.37,124.39,124.29,124.33,34031
20130901|2013-08-23 06:30,23,124.34,124.35,124.26,124.29,27956
20130901|2013-08-23 07:00,23,124.3,124.38,124.27,124.37,23462
20130901|2013-08-23 07:30,23,124.36,124.41,124.36,124.4,15941
20130901|2013-08-23 08:00,23,124.4,124.42,124.33,124.34,17760
20130901|2013-08-23 08:30,23,124.34,124.35,124.26,124.29,23335
20130901|2013-08-23 09:00,23,124.3,124.54,124.3,124.5,43795
20130901|2013-08-23 09:30,23,124.5,124.52,124.46,124.51,34679
20130901|2013-08-23 10:00,23,124.51,124.58,124.5,124.54,30633
20130901|2013-08-23 10:30,23,124.55,124.57,124.5,124.53,8655
20130901|2013-08-23 11:00,23,124.53,124.53,124.5,124.51,2588
20130901|2013-08-23 11:30,23,124.51,124.52,124.5,124.51,2747
20130901|2013-08-23 12:00,23,124.51,124.52,124.48,124.5,857
20130901|2013-08-23 12:30,23,124.5,124.51,124.49,124.51,229
20130901|2013-08-23 13:00,23,124.52,124.54,124.51,124.53,228
20130901|2013-08-23 13:30,23,124.53,124.54,124.52,124.52,177
20130901|2013-08-23 14:00,23,124.52,124.53,124.51,124.53,125
20130901|2013-08-23 14:30,23,124.53,124.55,124.52,124.55,406
20130901|2013-08-23 15:00,23,124.55,124.55,124.55,124.55,10
20130901|2013-08-26 01:00,26,124.55,124.58,124.52,124.57,5129
20130901|2013-08-26 02:30,26,124.63,124.64,124.61,124.63,1748
20130901|2013-08-26 03:00,26,124.63,124.63,124.58,124.61,7223
20130901|2013-08-26 03:30,26,124.61,124.64,124.6,124.63,4863
20130901|2013-08-26 04:00,26,124.63,124.63,124.6,124.62,4197
20130901|2013-08-26 04:30,26,124.62,124.64,124.61,124.63,2912
20130901|2013-08-26 05:00,26,124.63,124.64,124.56,124.58,6781
20130901|2013-08-26 05:30,26,124.59,124.61,124.56,124.57,2673
20130901|2013-08-26 06:00,26,124.57,124.59,124.55,124.56,3817
20130901|2013-08-26 06:30,26,124.57,124.61,124.56,124.58,7761
20130901|2013-08-26 07:00,26,124.58,124.62,124.56,124.6,7221
20130901|2013-08-26 07:30,26,124.6,124.79,124.6,124.76,28966
20130901|2013-08-26 08:00,26,124.75,124.78,124.72,124.77,12189
20130901|2013-08-26 08:30,26,124.76,124.79,124.75,124.77,8952
20130901|2013-08-26 09:00,26,124.77,124.8,124.75,124.77,7481
20130901|2013-08-26 09:30,26,124.77,124.82,124.75,124.8,9036
20130901|2013-08-26 10:00,26,124.8,124.81,124.76,124.76,7708
20130901|2013-08-26 10:30,26,124.76,124.79,124.76,124.78,1772
20130901|2013-08-26 11:00,26,124.79,124.79,124.77,124.77,1003
20130901|2013-08-26 11:30,26,124.77,124.78,124.75,124.76,1297
20130901|2013-08-26 12:00,26,124.76,124.78,124.76,124.78,484
20130901|2013-08-26 12:30,26,124.77,124.79,124.76,124.78,697
20130901|2013-08-26 13:00,26,124.78,124.8,124.78,124.8,237
20130901|2013-08-26 13:30,26,124.79,124.8,124.78,124.79,1018
20130901|2013-08-26 14:00,26,124.8,124.81,124.78,124.81,375
20130901|2013-08-26 14:30,26,124.8,124.81,124.78,124.81,481
20130901|2013-08-27 01:00,27,124.78,124.87,124.75,124.84,9009
20130901|2013-08-27 01:30,27,124.84,124.84,124.77,124.79,6902
20130901|2013-08-27 02:00,27,124.79,124.79,124.73,124.77,11161
20130901|2013-08-27 02:30,27,124.78,124.81,124.75,124.8,15154
20130901|2013-08-27 03:00,27,124.8,124.94,124.76,124.9,35233
20130901|2013-08-27 03:30,27,124.9,124.93,124.87,124.92,17697
20130901|2013-08-27 04:00,27,124.92,124.97,124.9,124.96,21154
20130901|2013-08-27 04:30,27,124.95,124.95,124.9,124.92,12682
20130901|2013-08-27 05:00,27,124.93,124.93,124.9,124.9,10791
20130901|2013-08-27 05:30,27,124.9,124.94,124.9,124.92,17116
20130901|2013-08-27 06:00,27,124.92,124.95,124.92,124.92,6462
20130901|2013-08-27 06:30,27,124.92,124.97,124.92,124.94,18612
20130901|2013-08-27 07:00,27,124.94,125.05,124.94,125.04,28654
20130901|2013-08-27 07:30,27,125.04,125.09,125.03,125.05,24911
20130901|2013-08-27 08:00,27,125.05,125.07,125.04,125.07,17341
20130901|2013-08-27 08:30,27,125.06,125.07,125,125.01,27186
20130901|2013-08-27 09:00,27,125.01,125.05,124.98,125.03,15959
20130901|2013-08-27 09:30,27,125.02,125.05,124.98,124.98,16526
20130901|2013-08-27 10:00,27,124.99,125.04,124.99,125.01,14131
20130901|2013-08-27 10:30,27,125.02,125.06,125.01,125.02,9101
20130901|2013-08-27 11:00,27,125.03,125.11,125.03,125.09,4759
20130901|2013-08-27 11:30,27,125.09,125.11,125.07,125.09,3212
20130901|2013-08-27 12:00,27,125.09,125.15,125.08,125.13,3688
20130901|2013-08-27 12:30,27,125.13,125.15,125.12,125.15,356
20130901|2013-08-27 13:00,27,125.14,125.17,125.13,125.16,1706
20130901|2013-08-27 13:30,27,125.16,125.17,125.15,125.16,475
20130901|2013-08-27 14:00,27,125.15,125.17,125.13,125.16,1087
20130901|2013-08-27 14:30,27,125.16,125.17,125.15,125.15,312
20130901|2013-08-27 15:00,27,125.15,125.15,125.15,125.15,18
20130901|2013-08-28 01:00,28,125.1,125.17,125.08,125.09,9930
20130901|2013-08-28 01:30,28,125.09,125.12,125.06,125.08,5659
20130901|2013-08-28 02:00,28,125.07,125.09,124.99,125.02,17870
20130901|2013-08-28 02:30,28,125.03,125.04,124.99,125.02,9333
20130901|2013-08-28 03:00,28,125.02,125.09,125.01,125.09,16358
20130901|2013-08-28 03:30,28,125.08,125.12,125.08,125.09,13941
20130901|2013-08-28 04:00,28,125.1,125.12,125.07,125.08,11473
20130901|2013-08-28 04:30,28,125.08,125.09,125.05,125.07,13064
20130901|2013-08-28 05:00,28,125.07,125.12,125.07,125.1,10384
20130901|2013-08-28 05:30,28,125.1,125.15,125.1,125.15,20505
20130901|2013-08-28 06:00,28,125.14,125.18,125.13,125.13,18349
20130901|2013-08-28 06:30,28,125.14,125.16,125.09,125.12,26183
20130901|2013-08-28 07:00,28,125.12,125.13,125.04,125.08,46635
20130901|2013-08-28 07:30,28,125.09,125.13,124.98,125.01,31000
20130901|2013-08-28 08:00,28,125.02,125.06,124.97,124.99,27294
20130901|2013-08-28 08:30,28,125,125.02,124.93,124.94,34535
20130901|2013-08-28 09:00,28,124.95,124.97,124.87,124.89,28294
20130901|2013-08-28 09:30,28,124.9,124.93,124.87,124.89,18876
20130901|2013-08-28 10:00,28,124.89,124.94,124.86,124.94,16706
20130901|2013-08-28 10:30,28,124.94,124.95,124.91,124.93,4292
20130901|2013-08-28 11:00,28,124.92,124.93,124.89,124.89,3164
20130901|2013-08-28 11:30,28,124.9,124.92,124.83,124.86,6062
20130901|2013-08-28 12:00,28,124.86,124.87,124.8,124.83,2292
20130901|2013-08-28 12:30,28,124.83,124.85,124.81,124.85,976
20130901|2013-08-28 13:00,28,124.85,124.87,124.84,124.85,417
20130901|2013-08-28 13:30,28,124.85,124.86,124.83,124.86,715
20130901|2013-08-28 14:00,28,124.86,124.88,124.86,124.86,220
20130901|2013-08-28 14:30,28,124.86,124.89,124.86,124.88,234
20130901|2013-08-28 15:00,28,124.87,124.87,124.87,124.87,2
20130901|2013-08-29 01:00,29,124.88,124.92,124.84,124.91,5595
20130901|2013-08-29 01:30,29,124.91,124.92,124.82,124.85,8315
20130901|2013-08-29 02:00,29,124.85,124.88,124.77,124.88,18008
20130901|2013-08-29 02:30,29,124.88,124.95,124.85,124.94,13898
20130901|2013-08-29 03:00,29,124.94,124.97,124.91,124.95,14748
20130901|2013-08-29 03:30,29,124.96,125.02,124.95,124.99,17870
20130901|2013-08-29 04:00,29,124.99,124.99,124.94,124.96,19613
20130901|2013-08-29 04:30,29,124.96,125.04,124.95,125.03,19321
20130901|2013-08-29 05:00,29,125.03,125.07,125.01,125.04,19995
20130901|2013-08-29 05:30,29,125.04,125.07,125.01,125.02,16651
20130901|2013-08-29 06:00,29,125.02,125.05,125,125.01,14203
20130901|2013-08-29 06:30,29,125.01,125.02,124.98,124.99,16121
20130901|2013-08-29 07:00,29,124.99,125,124.92,124.94,21219
20130901|2013-08-29 07:30,29,124.94,124.94,124.83,124.89,35141
20130901|2013-08-29 08:00,29,124.89,124.94,124.88,124.92,15851
20130901|2013-08-29 08:30,29,124.92,125.03,124.9,125.01,19648
20130901|2013-08-29 09:00,29,125.01,125.07,125,125.06,19285
20130901|2013-08-29 09:30,29,125.06,125.09,125.03,125.04,19380
20130901|2013-08-29 10:00,29,125.04,125.06,125.01,125.02,10996
20130901|2013-08-29 10:30,29,125.01,125.07,125.01,125.04,7299
20130901|2013-08-29 11:00,29,125.03,125.05,125.02,125.05,3835
20130901|2013-08-29 11:30,29,125.06,125.07,125.02,125.06,4062
20130901|2013-08-29 12:00,29,125.06,125.11,125.05,125.11,1834
20130901|2013-08-29 12:30,29,125.11,125.14,125.11,125.12,829
20130901|2013-08-29 13:00,29,125.11,125.11,125.08,125.09,226
20130901|2013-08-29 13:30,29,125.09,125.1,125.07,125.1,273
20130901|2013-08-29 14:00,29,125.09,125.12,125.09,125.1,113
20130901|2013-08-29 14:30,29,125.11,125.12,125.08,125.08,256
20130901|2013-08-30 01:00,30,125.05,125.13,125.03,125.09,5794
20130901|2013-08-30 01:30,30,125.1,125.1,125.03,125.07,3683
20130901|2013-08-30 02:00,30,125.08,125.21,125.08,125.21,22460
20130901|2013-08-30 02:30,30,125.2,125.21,125.13,125.17,15009
20130901|2013-08-30 03:00,30,125.16,125.17,125.13,125.16,8059
20130901|2013-08-30 03:30,30,125.15,125.17,125.13,125.16,8620
20130901|2013-08-30 04:00,30,125.16,125.17,125.1,125.14,10610
20130901|2013-08-30 04:30,30,125.13,125.15,125.1,125.13,7825
20130901|2013-08-30 05:00,30,125.14,125.14,125.09,125.1,12714
20130901|2013-08-30 05:30,30,125.11,125.12,125.07,125.07,16422
20130901|2013-08-30 06:00,30,125.07,125.08,124.99,125.01,21065
20130901|2013-08-30 06:30,30,125.01,125.07,125,125.06,9489
20130901|2013-08-30 07:00,30,125.06,125.07,125.04,125.06,14429
20130901|2013-08-30 07:30,30,125.06,125.1,125,125.06,27166
20130901|2013-08-30 08:00,30,125.06,125.09,125.02,125.05,14160
20130901|2013-08-30 08:30,30,125.05,125.07,124.96,124.97,23793
20130901|2013-08-30 09:00,30,124.97,125.04,124.97,125.02,13435
20130901|2013-08-30 09:30,30,125.02,125.11,125.01,125.07,18187
20130901|2013-08-30 10:00,30,125.07,125.08,125.03,125.03,22470
20130901|2013-08-30 10:30,30,125.03,125.07,125.02,125.06,6423
20130901|2013-08-30 11:00,30,125.05,125.05,125.01,125.01,3063
20130901|2013-08-30 11:30,30,125.01,125.02,124.98,124.99,1856
20130901|2013-08-30 12:00,30,124.99,125.06,124.98,125.03,1441
20130901|2013-08-30 12:30,30,125.03,125.03,125,125.01,246
20130901|2013-08-30 13:00,30,125.01,125.02,124.98,125,391
20130901|2013-08-30 13:30,30,125.01,125.02,125.01,125.02,353
20130901|2013-08-30 14:00,30,125.01,125.01,124.96,124.97,193
20130901|2013-08-30 14:30,30,124.96,124.98,124.95,124.97,274
20130901|2013-08-30 15:00,30,124.98,124.98,124.98,124.98,4
20130901|2013-09-02 01:00,2,124.94,124.94,124.82,124.87,8578
20130901|2013-09-02 01:30,2,124.87,124.88,124.83,124.85,5495
20130901|2013-09-02 02:00,2,124.85,124.86,124.7,124.74,21376
20130901|2013-09-02 02:30,2,124.74,124.82,124.72,124.8,14701
20130901|2013-09-02 03:00,2,124.8,124.8,124.64,124.67,31770
20130901|2013-09-02 03:30,2,124.67,124.68,124.62,124.67,15588
20130901|2013-09-02 04:00,2,124.66,124.69,124.63,124.68,11672
20130901|2013-09-02 04:30,2,124.69,124.72,124.68,124.68,10991
20130901|2013-09-02 05:00,2,124.69,124.75,124.68,124.73,9752
20130901|2013-09-02 05:30,2,124.74,124.74,124.71,124.74,4487
20130901|2013-09-02 06:00,2,124.75,124.78,124.74,124.77,12582
20130901|2013-09-02 06:30,2,124.76,124.78,124.71,124.72,13516
20130901|2013-09-02 07:00,2,124.73,124.76,124.73,124.74,9497
20130901|2013-09-02 07:30,2,124.74,124.75,124.73,124.75,6210
20130901|2013-09-02 08:00,2,124.74,124.75,124.74,124.74,5211
20130901|2013-09-02 08:30,2,124.74,124.78,124.74,124.77,15020
20130901|2013-09-02 09:00,2,124.76,124.79,124.76,124.76,9062
20130901|2013-09-02 09:30,2,124.77,124.78,124.74,124.77,6424
20130901|2013-09-02 10:00,2,124.76,124.77,124.75,124.76,6642
20130901|2013-09-02 10:30,2,124.76,124.77,124.75,124.77,2643
20130901|2013-09-02 11:00,2,124.77,124.77,124.75,124.75,1649
20130901|2013-09-02 11:30,2,124.75,124.77,124.74,124.77,826
20130901|2013-09-02 12:00,2,124.77,124.77,124.76,124.76,141
20130901|2013-09-02 12:30,2,124.76,124.77,124.76,124.77,70
20130901|2013-09-02 13:00,2,124.77,124.78,124.75,124.76,198
20130901|2013-09-02 13:30,2,124.75,124.76,124.74,124.74,72
20130901|2013-09-02 14:00,2,124.75,124.76,124.75,124.76,19
20130901|2013-09-02 14:30,2,124.78,124.79,124.77,124.79,167
20130901|2013-09-02 15:00,2,124.78,124.78,124.78,124.78,1
20130901|2013-09-03 01:00,3,124.83,124.86,124.8,124.82,9718
20130901|2013-09-03 01:30,3,124.83,124.83,124.68,124.7,15428
20130901|2013-09-03 02:00,3,124.7,124.72,124.65,124.66,27988
20130901|2013-09-03 02:30,3,124.66,124.74,124.65,124.74,14126
20130901|2013-09-03 03:00,3,124.73,124.74,124.7,124.71,11500
20130901|2013-09-03 03:30,3,124.71,124.85,124.67,124.8,41678
20130901|2013-09-03 04:00,3,124.79,124.84,124.72,124.78,38921
20130901|2013-09-03 04:30,3,124.78,124.82,124.76,124.81,11369
20130901|2013-09-03 05:00,3,124.8,124.83,124.77,124.78,10271
20130901|2013-09-03 05:30,3,124.78,124.8,124.76,124.78,11398
20130901|2013-09-03 06:00,3,124.78,124.82,124.77,124.82,12534
20130901|2013-09-03 06:30,3,124.83,124.87,124.81,124.84,19634
20130901|2013-09-03 07:00,3,124.84,124.86,124.79,124.8,19242
20130901|2013-09-03 07:30,3,124.8,124.82,124.78,124.8,13967
20130901|2013-09-03 08:00,3,124.79,124.84,124.79,124.83,19654
20130901|2013-09-03 08:30,3,124.83,124.88,124.82,124.87,21544
20130901|2013-09-03 09:00,3,124.86,124.86,124.61,124.63,59073
20130901|2013-09-03 09:30,3,124.63,124.67,124.55,124.56,37841
20130901|2013-09-03 10:00,3,124.56,124.62,124.55,124.61,24189
20130901|2013-09-03 10:30,3,124.61,124.62,124.58,124.6,10212
20130901|2013-09-03 11:00,3,124.6,124.62,124.57,124.6,3254
20130901|2013-09-03 11:30,3,124.59,124.65,124.59,124.64,2206
20130901|2013-09-03 12:00,3,124.64,124.68,124.64,124.67,1053
20130901|2013-09-03 12:30,3,124.67,124.7,124.67,124.7,461
20130901|2013-09-03 13:00,3,124.7,124.71,124.67,124.67,772
20130901|2013-09-03 13:30,3,124.68,124.69,124.68,124.69,211
20130901|2013-09-03 14:00,3,124.68,124.69,124.67,124.69,120
20130901|2013-09-03 14:30,3,124.68,124.69,124.67,124.68,225
20130901|2013-09-03 15:00,3,124.67,124.67,124.67,124.67,6
20130901|2013-09-04 01:00,4,124.61,124.69,124.6,124.68,6814
20130901|2013-09-04 01:30,4,124.69,124.71,124.64,124.67,8599
20130901|2013-09-04 02:00,4,124.67,124.74,124.66,124.7,15195
20130901|2013-09-04 02:30,4,124.71,124.72,124.67,124.71,14013
20130901|2013-09-04 03:00,4,124.7,124.77,124.7,124.73,19135
20130901|2013-09-04 03:30,4,124.74,124.76,124.71,124.73,15240
20130901|2013-09-04 04:00,4,124.73,124.73,124.68,124.71,23334
20130901|2013-09-04 04:30,4,124.71,124.71,124.62,124.67,36984
20130901|2013-09-04 05:00,4,124.67,124.72,124.65,124.66,16874
20130901|2013-09-04 05:30,4,124.67,124.69,124.65,124.67,10991
20130901|2013-09-04 06:00,4,124.66,124.71,124.65,124.7,18665
20130901|2013-09-04 06:30,4,124.7,124.78,124.69,124.76,18398
20130901|2013-09-04 07:00,4,124.76,124.79,124.73,124.77,15191
20130901|2013-09-04 07:30,4,124.77,124.81,124.77,124.78,19321
20130901|2013-09-04 08:00,4,124.78,124.82,124.75,124.8,17709
20130901|2013-09-04 08:30,4,124.8,124.85,124.78,124.79,17195
20130901|2013-09-04 09:00,4,124.78,124.8,124.74,124.74,13946
20130901|2013-09-04 09:30,4,124.75,124.76,124.71,124.71,12950
20130901|2013-09-04 10:00,4,124.72,124.77,124.72,124.77,11011
20130901|2013-09-04 10:30,4,124.77,124.77,124.73,124.74,5358
20130901|2013-09-04 11:00,4,124.74,124.79,124.73,124.77,5082
20130901|2013-09-04 11:30,4,124.76,124.77,124.74,124.76,3150
20130901|2013-09-04 12:00,4,124.76,124.76,124.71,124.71,892
20130901|2013-09-04 12:30,4,124.71,124.71,124.66,124.67,1046
20130901|2013-09-04 13:00,4,124.67,124.7,124.67,124.67,608
20130901|2013-09-04 13:30,4,124.67,124.67,124.61,124.62,3034
20130901|2013-09-04 14:00,4,124.62,124.63,124.61,124.61,553
20130901|2013-09-04 14:30,4,124.62,124.64,124.61,124.62,600
20130901|2013-09-04 15:00,4,124.61,124.61,124.61,124.61,11
20130901|2013-09-05 01:00,5,124.56,124.58,124.52,124.56,6271
20130901|2013-09-05 01:30,5,124.57,124.59,124.52,124.58,3408
20130901|2013-09-05 02:00,5,124.58,124.59,124.51,124.56,7528
20130901|2013-09-05 02:30,5,124.56,124.58,124.51,124.56,4870
20130901|2013-09-05 03:00,5,124.56,124.58,124.52,124.55,4680
20130901|2013-09-05 03:30,5,124.54,124.59,124.53,124.55,3406
20130901|2013-09-05 04:00,5,124.54,124.54,124.47,124.5,5651
20130901|2013-09-05 04:30,5,124.5,124.5,124.41,124.44,5214
20130901|2013-09-05 05:00,5,124.45,124.47,124.43,124.45,3099
20130901|2013-09-05 05:30,5,124.44,124.45,124.4,124.45,1567
20130901|2013-09-05 06:00,5,124.45,124.45,124.3,124.31,4768
20130901|2013-09-05 06:30,5,124.32,124.32,124.23,124.29,3713
20130901|2013-09-05 07:00,5,124.29,124.37,124.29,124.37,2239
20130901|2013-09-05 07:30,5,124.37,124.61,124.29,124.48,6835
20130901|2013-09-05 08:00,5,124.48,124.49,124.15,124.26,2988
20130901|2013-09-05 08:30,5,124.27,124.32,124.19,124.26,4393
20130901|2013-09-05 09:00,5,124.24,124.24,124.13,124.22,3673
20130901|2013-09-05 09:30,5,124.2,124.23,124.14,124.19,3807
20130901|2013-09-05 10:00,5,124.18,124.19,124.14,124.16,1803
20130901|2013-09-05 10:30,5,124.16,124.16,124.11,124.12,591
20130901|2013-09-05 11:00,5,124.13,124.19,124.13,124.19,271
20130901|2013-09-05 11:30,5,124.18,124.22,124.17,124.2,80
20130901|2013-09-05 12:00,5,124.2,124.2,124.15,124.15,56
20130901|2013-09-05 12:30,5,124.15,124.15,124.15,124.15,3
20130901|2013-09-05 13:00,5,124.15,124.15,124.15,124.15,1
20130901|2013-09-05 13:30,5,124.16,124.16,124.16,124.16,1
20130901|2013-09-05 14:00,5,124.16,124.17,124.14,124.17,31
20130901|2013-09-05 14:30,5,124.14,124.14,124.13,124.14,179
20130901|2013-09-06 01:00,6,124.12,124.16,124.12,124.16,188
20130901|2013-09-06 01:30,6,124.16,124.16,124.16,124.16,15
20130901|2013-09-06 02:00,6,124.23,124.24,124.23,124.24,274
20130901|2013-09-06 02:30,6,124.24,124.31,124.24,124.31,546
20130901|2013-09-06 03:00,6,124.31,124.31,124.24,124.24,164
20130901|2013-09-06 03:30,6,124.24,124.27,124.24,124.26,259
20130901|2013-09-06 04:00,6,124.28,124.3,124.28,124.29,41
20130901|2013-09-06 04:30,6,124.36,124.36,124.34,124.34,58
20130901|2013-09-06 05:00,6,124.35,124.4,124.31,124.4,123
20131201|2013-06-07 02:00,7,124.5,124.5,124.5,124.5,4
20131201|2013-06-21 08:30,21,123.15,123.15,123.15,123.15,100
20131201|2013-07-05 03:30,5,124.2,124.2,124.2,124.2,4
20131201|2013-07-08 02:00,8,124.09,124.09,124.09,124.09,2
20131201|2013-07-10 06:30,10,124.42,124.42,124.42,124.42,8
20131201|2013-07-12 07:30,12,124.5,124.5,124.5,124.5,1
20131201|2013-07-12 10:00,12,124.64,124.64,124.64,124.64,1
20131201|2013-07-15 13:30,15,124.46,124.46,124.46,124.46,1
20131201|2013-07-17 13:00,17,124.76,124.76,124.76,124.76,2
20131201|2013-07-18 10:00,18,124.92,124.92,124.91,124.91,2
20131201|2013-07-19 13:30,19,124.84,124.84,124.84,124.84,1
20131201|2013-07-22 04:00,22,124.78,124.78,124.78,124.78,3
20131201|2013-07-22 05:00,22,124.75,124.75,124.75,124.75,4
20131201|2013-07-23 04:00,23,124.6,124.6,124.6,124.6,1
20131201|2013-07-23 06:00,23,124.53,124.53,124.53,124.53,1
20131201|2013-07-23 09:00,23,124.47,124.47,124.47,124.47,1
20131201|2013-07-24 02:30,24,124.37,124.37,124.37,124.37,1
20131201|2013-07-24 06:00,24,124.15,124.15,124.15,124.15,1
20131201|2013-07-24 08:00,24,124.03,124.03,124.03,124.03,1
20131201|2013-07-24 11:00,24,124.07,124.07,124.07,124.07,1
20131201|2013-07-24 12:00,24,124,124,124,124,1
20131201|2013-07-31 04:30,31,124.08,124.08,124.08,124.08,10
20131201|2013-07-31 06:30,31,123.99,123.99,123.99,123.99,500
20131201|2013-07-31 07:00,31,124,124,124,124,500
20131201|2013-08-01 01:00,1,124.25,124.25,124.25,124.25,41
20131201|2013-08-01 01:30,1,124.29,124.29,124.29,124.29,50
20131201|2013-08-01 02:00,1,124.4,124.41,124.4,124.41,2
20131201|2013-08-01 08:00,1,124.18,124.18,124.18,124.18,1
20131201|2013-08-01 10:30,1,124.02,124.02,124.02,124.02,1
20131201|2013-08-01 13:30,1,123.99,123.99,123.99,123.99,2
20131201|2013-08-02 03:30,2,123.79,123.79,123.78,123.78,20
20131201|2013-08-02 05:00,2,123.78,123.78,123.78,123.78,1
20131201|2013-08-02 05:30,2,123.8,123.8,123.8,123.8,3
20131201|2013-08-05 03:00,5,124.15,124.15,124.11,124.11,24
20131201|2013-08-06 01:30,6,123.99,124,123.99,124,20
20131201|2013-08-06 05:30,6,123.88,123.88,123.88,123.88,1
20131201|2013-08-06 07:00,6,123.93,123.93,123.93,123.93,1
20131201|2013-08-06 11:00,6,123.87,123.87,123.86,123.86,3000
20131201|2013-08-07 10:30,7,123.95,123.95,123.95,123.95,1
20131201|2013-08-09 05:30,9,124.11,124.11,124.11,124.11,2
20131201|2013-08-12 10:30,12,123.99,123.99,123.99,123.99,2
20131201|2013-08-13 07:30,13,123.52,123.53,123.52,123.53,100
20131201|2013-08-13 08:30,13,123.45,123.45,123.45,123.45,1
20131201|2013-08-13 11:30,13,123.37,123.37,123.37,123.37,1
20131201|2013-08-14 02:00,14,123.31,123.31,123.31,123.31,50
20131201|2013-08-14 04:00,14,123.45,123.45,123.45,123.45,1
20131201|2013-08-14 05:30,14,123.46,123.46,123.46,123.46,8
20131201|2013-08-14 06:30,14,123.45,123.45,123.44,123.44,150
20131201|2013-08-15 08:30,15,123.09,123.09,123.09,123.09,1
20131201|2013-08-15 09:00,15,123.14,123.14,123.14,123.14,1
20131201|2013-08-16 07:30,16,123.25,123.25,123.25,123.25,30
20131201|2013-08-16 08:30,16,123.19,123.19,123.19,123.19,9
20131201|2013-08-16 09:00,16,123.25,123.25,123.24,123.24,3
20131201|2013-08-16 12:30,16,123.08,123.08,123.08,123.08,1
20131201|2013-08-16 13:30,16,123.03,123.03,123.03,123.03,16
20131201|2013-08-19 08:30,19,123.14,123.14,123.14,123.14,14
20131201|2013-08-19 12:30,19,123.1,123.1,123.1,123.1,1
20131201|2013-08-20 01:30,20,123.23,123.23,123.23,123.23,1
20131201|2013-08-20 04:00,20,123.32,123.34,123.32,123.34,9
20131201|2013-08-20 04:30,20,123.38,123.38,123.38,123.38,20
20131201|2013-08-20 07:00,20,123.33,123.33,123.31,123.31,2
20131201|2013-08-20 07:30,20,123.34,123.34,123.34,123.34,1
20131201|2013-08-20 09:00,20,123.38,123.44,123.38,123.44,2
20131201|2013-08-20 09:30,20,123.42,123.42,123.4,123.4,2
20131201|2013-08-20 10:00,20,123.42,123.43,123.42,123.42,5
20131201|2013-08-20 11:30,20,123.4,123.4,123.38,123.38,2
20131201|2013-08-21 02:00,21,123.45,123.45,123.45,123.45,1
20131201|2013-08-21 02:30,21,123.39,123.41,123.39,123.41,11
20131201|2013-08-21 04:00,21,123.35,123.35,123.35,123.35,13
20131201|2013-08-21 05:00,21,123.38,123.38,123.29,123.29,2
20131201|2013-08-21 06:00,21,123.31,123.31,123.31,123.31,10
20131201|2013-08-21 08:00,21,123.29,123.29,123.29,123.29,1
20131201|2013-08-21 08:30,21,123.23,123.23,123.21,123.21,3050
20131201|2013-08-21 09:00,21,123.21,123.21,123.21,123.21,46
20131201|2013-08-21 09:30,21,123.25,123.25,123.24,123.24,2
20131201|2013-08-21 10:00,21,123.25,123.25,123.25,123.25,1
20131201|2013-08-21 11:00,21,123.25,123.25,123.25,123.25,1
20131201|2013-08-21 13:00,21,123.2,123.2,123.15,123.15,2
20131201|2013-08-22 01:30,22,123.08,123.08,123.08,123.08,3
20131201|2013-08-22 02:00,22,123.16,123.16,123.1,123.1,11
20131201|2013-08-22 03:00,22,123.06,123.06,122.96,122.96,10
20131201|2013-08-22 03:30,22,122.98,122.98,122.93,122.93,2
20131201|2013-08-22 04:00,22,122.95,122.95,122.95,122.95,2
20131201|2013-08-22 05:00,22,122.97,122.97,122.97,122.97,1
20131201|2013-08-22 05:30,22,122.94,122.94,122.94,122.94,303
20131201|2013-08-22 06:30,22,123,123,122.98,122.98,8
20131201|2013-08-22 07:30,22,123.09,123.09,123.08,123.08,10
20131201|2013-08-22 08:00,22,123.07,123.08,123.04,123.04,3002
20131201|2013-08-22 10:00,22,123.05,123.05,123.04,123.04,477
20131201|2013-08-22 12:30,22,122.98,122.98,122.98,122.98,1
20131201|2013-08-23 01:30,23,122.99,122.99,122.89,122.89,13
20131201|2013-08-23 02:30,23,122.96,122.96,122.96,122.96,72
20131201|2013-08-23 03:30,23,122.89,122.89,122.85,122.85,69
20131201|2013-08-23 04:00,23,122.76,122.76,122.76,122.76,1
20131201|2013-08-23 04:30,23,122.77,122.77,122.75,122.75,35
20131201|2013-08-23 05:00,23,122.77,122.77,122.7,122.7,44
20131201|2013-08-23 05:30,23,122.67,122.67,122.62,122.62,21
20131201|2013-08-23 06:00,23,122.62,122.62,122.57,122.61,4
20131201|2013-08-23 06:30,23,122.57,122.57,122.57,122.57,1
20131201|2013-08-23 07:00,23,122.59,122.61,122.59,122.61,301
20131201|2013-08-23 08:30,23,122.61,122.61,122.55,122.55,7
20131201|2013-08-23 10:00,23,122.79,122.79,122.79,122.79,4
20131201|2013-08-23 11:30,23,122.78,122.78,122.78,122.78,1
20131201|2013-08-23 13:00,23,122.8,122.8,122.8,122.8,3
20131201|2013-08-26 01:00,26,122.8,122.85,122.8,122.85,38
20131201|2013-08-26 05:00,26,122.89,122.89,122.89,122.89,1
20131201|2013-08-26 05:30,26,122.85,122.85,122.85,122.85,1
20131201|2013-08-26 06:00,26,122.84,122.84,122.84,122.84,1
20131201|2013-08-26 06:30,26,122.84,122.84,122.84,122.84,2
20131201|2013-08-26 07:00,26,122.85,122.85,122.85,122.85,4
20131201|2013-08-26 07:30,26,123.04,123.04,123.03,123.03,12
20131201|2013-08-26 08:00,26,123,123.03,123,123.03,2
20131201|2013-08-26 08:30,26,123.04,123.04,123.03,123.03,4
20131201|2013-08-26 09:00,26,123.06,123.07,123.04,123.07,403
20131201|2013-08-26 09:30,26,123.06,123.08,123.06,123.08,4
20131201|2013-08-26 10:00,26,123.07,123.07,123.04,123.04,31
20131201|2013-08-27 01:00,27,123.1,123.13,123.1,123.13,15
20131201|2013-08-27 01:30,27,123.08,123.08,123.08,123.08,1
20131201|2013-08-27 02:00,27,123.04,123.04,123.04,123.04,12
20131201|2013-08-27 02:30,27,123.04,123.05,123.04,123.05,4
20131201|2013-08-27 03:00,27,123.04,123.2,123.04,123.18,56
20131201|2013-08-27 03:30,27,123.16,123.19,123.15,123.19,185
20131201|2013-08-27 04:00,27,123.19,123.24,123.18,123.24,110
20131201|2013-08-27 04:30,27,123.21,123.21,123.19,123.19,100
20131201|2013-08-27 05:00,27,123.19,123.19,123.18,123.18,54
20131201|2013-08-27 05:30,27,123.18,123.21,123.18,123.21,328
20131201|2013-08-27 06:00,27,123.19,123.22,123.19,123.22,522
20131201|2013-08-27 06:30,27,123.21,123.23,123.21,123.21,820
20131201|2013-08-27 07:00,27,123.25,123.29,123.25,123.29,141
20131201|2013-08-27 07:30,27,123.32,123.35,123.32,123.32,451
20131201|2013-08-27 08:00,27,123.33,123.33,123.32,123.32,85
20131201|2013-08-27 08:30,27,123.33,123.33,123.29,123.29,220
20131201|2013-08-27 09:00,27,123.27,123.3,123.27,123.3,415
20131201|2013-08-27 09:30,27,123.3,123.31,123.28,123.28,106
20131201|2013-08-27 10:00,27,123.27,123.31,123.27,123.3,115
20131201|2013-08-27 10:30,27,123.32,123.32,123.32,123.32,225
20131201|2013-08-27 11:00,27,123.33,123.38,123.33,123.38,61
20131201|2013-08-27 12:00,27,123.39,123.39,123.39,123.39,50
20131201|2013-08-27 14:30,27,123.42,123.42,123.42,123.42,1
20131201|2013-08-28 01:00,28,123.38,123.38,123.38,123.38,1
20131201|2013-08-28 01:30,28,123.36,123.36,123.36,123.36,1
20131201|2013-08-28 02:00,28,123.32,123.32,123.29,123.29,4
20131201|2013-08-28 02:30,28,123.29,123.29,123.29,123.29,3
20131201|2013-08-28 03:00,28,123.29,123.36,123.28,123.36,632
20131201|2013-08-28 03:30,28,123.36,123.38,123.36,123.36,56
20131201|2013-08-28 04:00,28,123.38,123.38,123.36,123.36,216
20131201|2013-08-28 04:30,28,123.35,123.36,123.33,123.36,530
20131201|2013-08-28 05:00,28,123.36,123.38,123.36,123.38,484
20131201|2013-08-28 05:30,28,123.39,123.42,123.39,123.4,379
20131201|2013-08-28 06:00,28,123.42,123.45,123.4,123.41,180
20131201|2013-08-28 06:30,28,123.41,123.42,123.38,123.38,168
20131201|2013-08-28 07:00,28,123.37,123.38,123.33,123.35,226
20131201|2013-08-28 07:30,28,123.35,123.38,123.25,123.25,367
20131201|2013-08-28 08:00,28,123.31,123.31,123.24,123.26,194
20131201|2013-08-28 08:30,28,123.26,123.28,123.21,123.22,121
20131201|2013-08-28 09:00,28,123.22,123.22,123.15,123.15,226
20131201|2013-08-28 09:30,28,123.18,123.2,123.14,123.16,52
20131201|2013-08-28 10:00,28,123.16,123.2,123.16,123.2,151
20131201|2013-08-28 10:30,28,123.19,123.19,123.18,123.18,32
20131201|2013-08-28 11:00,28,123.18,123.18,123.17,123.17,118
20131201|2013-08-28 11:30,28,123.16,123.16,123.14,123.14,10
20131201|2013-08-28 12:00,28,123.12,123.12,123.1,123.1,2
20131201|2013-08-29 01:00,29,123.1,123.18,123.1,123.17,202
20131201|2013-08-29 01:30,29,123.18,123.18,123.09,123.11,239
20131201|2013-08-29 02:00,29,123.07,123.12,123.07,123.12,264
20131201|2013-08-29 02:30,29,123.14,123.19,123.14,123.19,211
20131201|2013-08-29 03:00,29,123.22,123.22,123.19,123.19,483
20131201|2013-08-29 03:30,29,123.22,123.26,123.22,123.26,364
20131201|2013-08-29 04:00,29,123.24,123.24,123.21,123.21,14
20131201|2013-08-29 04:30,29,123.28,123.31,123.28,123.28,94
20131201|2013-08-29 05:00,29,123.28,123.32,123.28,123.32,138
20131201|2013-08-29 05:30,29,123.3,123.3,123.28,123.28,4
20131201|2013-08-29 06:00,29,123.31,123.31,123.31,123.31,48
20131201|2013-08-29 06:30,29,123.27,123.27,123.26,123.27,147
20131201|2013-08-29 07:00,29,123.25,123.26,123.2,123.22,176
20131201|2013-08-29 07:30,29,123.15,123.17,123.1,123.17,491
20131201|2013-08-29 08:00,29,123.15,123.2,123.15,123.2,338
20131201|2013-08-29 08:30,29,123.19,123.29,123.17,123.28,207
20131201|2013-08-29 09:00,29,123.27,123.32,123.27,123.32,515
20131201|2013-08-29 09:30,29,123.33,123.34,123.3,123.31,563
20131201|2013-08-29 10:00,29,123.31,123.31,123.27,123.28,1000
20131201|2013-08-29 10:30,29,123.28,123.32,123.28,123.32,605
20131201|2013-08-29 11:00,29,123.29,123.31,123.29,123.31,127
20131201|2013-08-29 11:30,29,123.32,123.32,123.31,123.32,150
20131201|2013-08-29 12:00,29,123.36,123.36,123.36,123.36,2
20131201|2013-08-29 14:30,29,123.38,123.38,123.38,123.38,1
20131201|2013-08-30 01:00,30,123.3,123.39,123.3,123.36,226
20131201|2013-08-30 01:30,30,123.36,123.36,123.3,123.33,126
20131201|2013-08-30 02:00,30,123.4,123.46,123.38,123.46,484
20131201|2013-08-30 02:30,30,123.47,123.47,123.39,123.42,1766
20131201|2013-08-30 03:00,30,123.41,123.43,123.4,123.41,27
20131201|2013-08-30 03:30,30,123.42,123.44,123.4,123.42,66
20131201|2013-08-30 04:00,30,123.42,123.42,123.38,123.41,306
20131201|2013-08-30 04:30,30,123.41,123.41,123.38,123.4,115
20131201|2013-08-30 05:00,30,123.39,123.39,123.36,123.36,260
20131201|2013-08-30 05:30,30,123.37,123.38,123.33,123.34,340
20131201|2013-08-30 06:00,30,123.33,123.34,123.26,123.26,564
20131201|2013-08-30 06:30,30,123.28,123.32,123.28,123.32,256
20131201|2013-08-30 07:00,30,123.33,123.33,123.31,123.32,474
20131201|2013-08-30 07:30,30,123.34,123.36,123.28,123.33,705
20131201|2013-08-30 08:00,30,123.34,123.35,123.3,123.32,403
20131201|2013-08-30 08:30,30,123.33,123.33,123.25,123.25,192
20131201|2013-08-30 09:00,30,123.28,123.31,123.28,123.31,396
20131201|2013-08-30 09:30,30,123.3,123.39,123.29,123.34,476
20131201|2013-08-30 10:00,30,123.34,123.35,123.31,123.31,174
20131201|2013-08-30 10:30,30,123.3,123.34,123.3,123.34,67
20131201|2013-08-30 11:00,30,123.32,123.32,123.29,123.29,191
20131201|2013-08-30 11:30,30,123.29,123.29,123.25,123.25,13
20131201|2013-08-30 12:00,30,123.27,123.33,123.27,123.28,181
20131201|2013-08-30 13:00,30,123.28,123.28,123.27,123.27,54
20131201|2013-08-30 14:00,30,123.25,123.25,123.24,123.24,23
20131201|2013-08-30 14:30,30,123.23,123.23,123.23,123.23,3
20131201|2013-09-02 01:00,2,123.21,123.21,123.11,123.13,831
20131201|2013-09-02 01:30,2,123.13,123.14,123.1,123.1,112
20131201|2013-09-02 02:00,2,123.12,123.12,122.97,123.01,1081
20131201|2013-09-02 02:30,2,123,123.08,123,123.07,2100
20131201|2013-09-02 03:00,2,123.07,123.07,122.92,122.93,2131
20131201|2013-09-02 03:30,2,122.93,122.93,122.89,122.93,801
20131201|2013-09-02 04:00,2,122.92,122.94,122.88,122.94,158
20131201|2013-09-02 04:30,2,122.94,122.96,122.93,122.93,531
20131201|2013-09-02 05:00,2,122.94,123,122.94,123,1531
20131201|2013-09-02 05:30,2,122.99,123,122.97,123,408
20131201|2013-09-02 06:00,2,122.99,123.03,122.99,123.02,134
20131201|2013-09-02 06:30,2,123.01,123.02,122.95,122.97,624
20131201|2013-09-02 07:00,2,122.99,123,122.98,122.98,1682
20131201|2013-09-02 07:30,2,122.98,122.99,122.98,122.99,449
20131201|2013-09-02 08:00,2,122.98,122.99,122.97,122.98,193
20131201|2013-09-02 08:30,2,122.98,123.01,122.98,123.01,2190
20131201|2013-09-02 09:00,2,123,123.02,122.98,123,3145
20131201|2013-09-02 09:30,2,123,123.01,122.98,123,2248
20131201|2013-09-02 10:00,2,123,123.01,122.98,122.99,2121
20131201|2013-09-02 10:30,2,122.99,123.01,122.99,123,250
20131201|2013-09-02 11:00,2,123,123,122.99,122.99,42
20131201|2013-09-02 11:30,2,122.99,123,122.99,123,42
20131201|2013-09-02 12:00,2,123,123,123,123,1
20131201|2013-09-02 13:30,2,122.98,122.98,122.97,122.97,69
20131201|2013-09-02 14:30,2,123.01,123.01,123.01,123.01,1
20131201|2013-09-03 01:00,3,123.08,123.09,123.04,123.05,2314
20131201|2013-09-03 01:30,3,123.05,123.05,122.92,122.94,3523
20131201|2013-09-03 02:00,3,122.94,122.95,122.87,122.92,3779
20131201|2013-09-03 02:30,3,122.9,122.96,122.9,122.95,1050
20131201|2013-09-03 03:00,3,122.96,122.96,122.93,122.95,1613
20131201|2013-09-03 03:30,3,122.92,123.07,122.9,123.03,2389
20131201|2013-09-03 04:00,3,123.02,123.05,122.95,123.01,3676
20131201|2013-09-03 04:30,3,123.01,123.04,122.99,123.03,777
20131201|2013-09-03 05:00,3,123.03,123.05,123.01,123.01,1123
20131201|2013-09-03 05:30,3,123,123.03,122.99,123.01,1354
20131201|2013-09-03 06:00,3,123.02,123.05,123.01,123.04,1014
20131201|2013-09-03 06:30,3,123.06,123.08,123.04,123.06,751
20131201|2013-09-03 07:00,3,123.06,123.09,123.01,123.03,1667
20131201|2013-09-03 07:30,3,123.02,123.05,123.01,123.03,4437
20131201|2013-09-03 08:00,3,123.02,123.06,123.02,123.05,6276
20131201|2013-09-03 08:30,3,123.05,123.09,123.04,123.09,3683
20131201|2013-09-03 09:00,3,123.08,123.08,122.83,122.85,13582
20131201|2013-09-03 09:30,3,122.85,122.89,122.77,122.77,8593
20131201|2013-09-03 10:00,3,122.78,122.83,122.77,122.82,6345
20131201|2013-09-03 10:30,3,122.82,122.83,122.8,122.82,1660
20131201|2013-09-03 11:00,3,122.82,122.83,122.8,122.8,814
20131201|2013-09-03 11:30,3,122.81,122.86,122.81,122.85,368
20131201|2013-09-03 12:00,3,122.87,122.9,122.86,122.9,203
20131201|2013-09-03 12:30,3,122.88,122.93,122.88,122.93,143
20131201|2013-09-03 13:00,3,122.92,122.92,122.92,122.92,7
20131201|2013-09-03 13:30,3,122.9,122.91,122.9,122.9,47
20131201|2013-09-03 14:00,3,122.9,122.9,122.89,122.89,2
20131201|2013-09-03 14:30,3,122.89,122.9,122.89,122.9,22
20131201|2013-09-04 01:00,4,122.8,122.89,122.8,122.89,2401
20131201|2013-09-04 01:30,4,122.9,122.91,122.84,122.87,1684
20131201|2013-09-04 02:00,4,122.87,122.95,122.87,122.91,5391
20131201|2013-09-04 02:30,4,122.92,122.93,122.87,122.92,4345
20131201|2013-09-04 03:00,4,122.92,122.97,122.9,122.93,7976
20131201|2013-09-04 03:30,4,122.94,122.96,122.91,122.93,6044
20131201|2013-09-04 04:00,4,122.93,122.93,122.88,122.91,15465
20131201|2013-09-04 04:30,4,122.91,122.91,122.82,122.87,17069
20131201|2013-09-04 05:00,4,122.87,122.91,122.85,122.87,17707
20131201|2013-09-04 05:30,4,122.86,122.89,122.85,122.86,3562
20131201|2013-09-04 06:00,4,122.86,122.92,122.85,122.91,5420
20131201|2013-09-04 06:30,4,122.91,122.99,122.91,122.97,14621
20131201|2013-09-04 07:00,4,122.96,123.01,122.95,122.99,5717
20131201|2013-09-04 07:30,4,122.98,123.03,122.98,122.99,12317
20131201|2013-09-04 08:00,4,122.99,123.04,122.98,123.02,9330
20131201|2013-09-04 08:30,4,123.02,123.07,123,123.01,11284
20131201|2013-09-04 09:00,4,123.01,123.02,122.96,122.97,7189
20131201|2013-09-04 09:30,4,122.97,122.98,122.93,122.94,7035
20131201|2013-09-04 10:00,4,122.93,122.99,122.93,122.98,6519
20131201|2013-09-04 10:30,4,122.98,122.99,122.95,122.95,1853
20131201|2013-09-04 11:00,4,122.96,122.99,122.96,122.97,3712
20131201|2013-09-04 11:30,4,122.98,122.98,122.95,122.97,3658
20131201|2013-09-04 12:00,4,122.97,122.97,122.92,122.92,669
20131201|2013-09-04 12:30,4,122.92,122.92,122.88,122.89,1701
20131201|2013-09-04 13:00,4,122.9,122.92,122.89,122.89,507
20131201|2013-09-04 13:30,4,122.88,122.89,122.82,122.84,2938
20131201|2013-09-04 14:00,4,122.84,122.85,122.82,122.84,106
20131201|2013-09-04 14:30,4,122.85,122.85,122.83,122.84,56
20131201|2013-09-04 15:00,4,122.85,122.85,122.85,122.85,7
20131201|2013-09-05 01:00,5,122.79,122.8,122.73,122.78,9251
20131201|2013-09-05 01:30,5,122.79,122.8,122.73,122.79,5209
20131201|2013-09-05 02:00,5,122.79,122.8,122.71,122.76,13071
20131201|2013-09-05 02:30,5,122.77,122.8,122.73,122.77,12086
20131201|2013-09-05 03:00,5,122.77,122.79,122.73,122.76,13938
20131201|2013-09-05 03:30,5,122.76,122.81,122.75,122.77,24192
20131201|2013-09-05 04:00,5,122.76,122.77,122.69,122.73,24449
20131201|2013-09-05 04:30,5,122.73,122.73,122.64,122.67,28253
20131201|2013-09-05 05:00,5,122.67,122.7,122.65,122.67,13283
20131201|2013-09-05 05:30,5,122.67,122.69,122.62,122.68,15437
20131201|2013-09-05 06:00,5,122.67,122.69,122.53,122.54,30867
20131201|2013-09-05 06:30,5,122.54,122.55,122.46,122.52,44314
20131201|2013-09-05 07:00,5,122.51,122.61,122.51,122.6,23076
20131201|2013-09-05 07:30,5,122.59,122.85,122.52,122.72,87115
20131201|2013-09-05 08:00,5,122.72,122.73,122.4,122.52,84678
20131201|2013-09-05 08:30,5,122.53,122.57,122.44,122.51,41992
20131201|2013-09-05 09:00,5,122.5,122.5,122.38,122.45,51898
20131201|2013-09-05 09:30,5,122.46,122.47,122.38,122.42,29321
20131201|2013-09-05 10:00,5,122.42,122.45,122.37,122.41,25989
20131201|2013-09-05 10:30,5,122.41,122.41,122.34,122.37,14680
20131201|2013-09-05 11:00,5,122.37,122.43,122.36,122.42,3834
20131201|2013-09-05 11:30,5,122.42,122.46,122.42,122.45,3149
20131201|2013-09-05 12:00,5,122.45,122.45,122.38,122.39,2087
20131201|2013-09-05 12:30,5,122.39,122.41,122.38,122.41,383
20131201|2013-09-05 13:00,5,122.4,122.41,122.39,122.4,136
20131201|2013-09-05 13:30,5,122.41,122.42,122.41,122.41,497
20131201|2013-09-05 14:00,5,122.41,122.42,122.39,122.39,520
20131201|2013-09-05 14:30,5,122.39,122.39,122.36,122.37,659
20131201|2013-09-05 15:00,5,122.38,122.38,122.38,122.38,5
20131201|2013-09-06 01:00,6,122.36,122.44,122.34,122.43,9434
20131201|2013-09-06 01:30,6,122.44,122.45,122.4,122.45,7847
20131201|2013-09-06 02:00,6,122.44,122.5,122.42,122.49,16752
20131201|2013-09-06 02:30,6,122.49,122.57,122.48,122.57,29516
20131201|2013-09-06 03:00,6,122.57,122.57,122.48,122.5,25663
20131201|2013-09-06 03:30,6,122.5,122.56,122.48,122.53,12971
20131201|2013-09-06 04:00,6,122.53,122.63,122.53,122.62,20093
20131201|2013-09-06 04:30,6,122.62,122.65,122.6,122.61,18512
20131201|2013-09-06 05:00,6,122.61,122.7,122.54,122.65,27977
20131201|2013-09-06 05:30,6,122.64,122.67,122.64,122.66,9952
20131201|2013-09-06 06:00,6,122.66,122.68,122.63,122.65,14392
20131201|2013-09-06 06:30,6,122.65,122.7,122.6,122.62,18804
20131201|2013-09-06 07:00,6,122.62,122.62,122.55,122.55,17349
20131201|2013-09-06 07:30,6,122.55,123.05,122.55,123,99609
20131201|2013-09-06 08:00,6,123,123.01,122.81,122.86,52272
20131201|2013-09-06 08:30,6,122.86,123.07,122.85,123.01,42427
20131201|2013-09-06 09:00,6,123.01,123.05,122.95,122.99,24511
20131201|2013-09-06 09:30,6,122.99,123.01,122.94,122.97,18040
20131201|2013-09-06 10:00,6,122.97,123.02,122.96,122.99,20477
20131201|2013-09-06 10:30,6,122.99,122.99,122.9,122.94,14171
20131201|2013-09-06 11:00,6,122.95,122.96,122.92,122.96,2619
20131201|2013-09-06 11:30,6,122.95,123,122.95,123,1814
20131201|2013-09-06 12:00,6,123,123.02,123,123.01,1687
20131201|2013-09-06 12:30,6,123.01,123.01,122.98,122.98,1081
20131201|2013-09-06 13:00,6,122.98,122.98,122.9,122.9,1362
20131201|2013-09-06 13:30,6,122.91,122.91,122.85,122.88,833
20131201|2013-09-06 14:00,6,122.88,122.94,122.88,122.91,568
20131201|2013-09-06 14:30,6,122.92,122.94,122.9,122.91,444
20131201|2013-09-06 15:00,6,122.93,122.93,122.93,122.93,12
20131201|2013-09-09 01:00,9,122.95,122.99,122.92,122.95,5522
20131201|2013-09-09 01:30,9,122.95,122.98,122.94,122.95,2192
20131201|2013-09-09 02:00,9,122.95,122.96,122.86,122.89,13243
20131201|2013-09-09 02:30,9,122.89,123,122.89,122.95,14685
20131201|2013-09-09 03:00,9,122.94,122.96,122.92,122.95,6267
20131201|2013-09-09 03:30,9,122.94,122.94,122.89,122.91,11349
20131201|2013-09-09 04:00,9,122.91,122.97,122.91,122.95,11343
20131201|2013-09-09 04:30,9,122.94,122.97,122.91,122.96,8792
20131201|2013-09-09 05:00,9,122.97,122.97,122.93,122.93,9559
20131201|2013-09-09 05:30,9,122.94,122.95,122.88,122.92,10518
20131201|2013-09-09 06:00,9,122.93,122.96,122.89,122.96,11647
20131201|2013-09-09 06:30,9,122.95,122.96,122.9,122.93,12192
20131201|2013-09-09 07:00,9,122.93,122.98,122.91,122.96,13781
20131201|2013-09-09 07:30,9,122.96,123.01,122.96,122.98,15768
20131201|2013-09-09 08:00,9,122.98,123.04,122.97,123.03,13046
20131201|2013-09-09 08:30,9,123.04,123.05,122.98,123,11626
20131201|2013-09-09 09:00,9,123,123.01,122.94,122.96,17332
20131201|2013-09-09 09:30,9,122.96,123,122.94,122.97,19170
20131201|2013-09-09 10:00,9,122.97,123.03,122.96,123.01,12448
20131201|2013-09-09 10:30,9,123.02,123.02,122.96,122.97,6742
20131201|2013-09-09 11:00,9,122.98,122.99,122.95,122.96,2110
20131201|2013-09-09 11:30,9,122.96,122.97,122.93,122.96,2474
20131201|2013-09-09 12:00,9,122.96,122.98,122.95,122.97,866
20131201|2013-09-09 12:30,9,122.98,122.99,122.95,122.96,868
20131201|2013-09-09 13:00,9,122.96,122.98,122.96,122.97,604
20131201|2013-09-09 13:30,9,122.97,122.98,122.96,122.98,275
20131201|2013-09-09 14:00,9,122.97,122.98,122.96,122.97,237
20131201|2013-09-09 14:30,9,122.96,122.96,122.94,122.94,524
20131201|2013-09-09 15:00,9,122.94,122.94,122.94,122.94,24
20131201|2013-09-10 01:00,10,122.84,122.86,122.79,122.84,9766
20131201|2013-09-10 01:30,10,122.85,122.88,122.82,122.85,6627
20131201|2013-09-10 02:00,10,122.85,122.86,122.76,122.8,20873
20131201|2013-09-10 02:30,10,122.8,122.82,122.73,122.76,18538
20131201|2013-09-10 03:00,10,122.76,122.85,122.75,122.84,16623
20131201|2013-09-10 03:30,10,122.84,122.85,122.8,122.8,10971
20131201|2013-09-10 04:00,10,122.8,122.84,122.77,122.8,17241
20131201|2013-09-10 04:30,10,122.81,122.82,122.73,122.74,24892
20131201|2013-09-10 05:00,10,122.75,122.76,122.69,122.71,25839
20131201|2013-09-10 05:30,10,122.71,122.74,122.67,122.71,16754
20131201|2013-09-10 06:00,10,122.71,122.73,122.67,122.69,13009
20131201|2013-09-10 06:30,10,122.69,122.7,122.66,122.66,12377
20131201|2013-09-10 07:00,10,122.67,122.7,122.64,122.69,25223
20131201|2013-09-10 07:30,10,122.69,122.72,122.64,122.7,14043
20131201|2013-09-10 08:00,10,122.7,122.73,122.64,122.64,24377
20131201|2013-09-10 08:30,10,122.64,122.67,122.61,122.62,18955
20131201|2013-09-10 09:00,10,122.62,122.67,122.59,122.65,17586
20131201|2013-09-10 09:30,10,122.65,122.66,122.6,122.61,12476
20131201|2013-09-10 10:00,10,122.61,122.71,122.6,122.68,18592
20131201|2013-09-10 10:30,10,122.68,122.73,122.68,122.71,11329
20131201|2013-09-10 11:00,10,122.71,122.73,122.71,122.72,4858
20131201|2013-09-10 11:30,10,122.73,122.74,122.71,122.73,1922
20131201|2013-09-10 12:00,10,122.74,122.74,122.69,122.69,1397
20131201|2013-09-10 12:30,10,122.69,122.7,122.68,122.7,1151
20131201|2013-09-10 13:00,10,122.69,122.69,122.67,122.68,209
20131201|2013-09-10 13:30,10,122.67,122.68,122.65,122.66,562
20131201|2013-09-10 14:00,10,122.66,122.69,122.65,122.69,3255
20131201|2013-09-10 14:30,10,122.69,122.69,122.66,122.68,683
20131201|2013-09-10 15:00,10,122.67,122.67,122.67,122.67,4
20131201|2013-09-11 01:00,11,122.7,122.78,122.69,122.75,7891
20131201|2013-09-11 01:30,11,122.75,122.79,122.74,122.78,7724
20131201|2013-09-11 02:00,11,122.78,122.82,122.76,122.77,13396
20131201|2013-09-11 02:30,11,122.77,122.84,122.75,122.83,14063
20131201|2013-09-11 03:00,11,122.84,122.84,122.76,122.76,10303
20131201|2013-09-11 03:30,11,122.75,122.81,122.72,122.8,24299
20131201|2013-09-11 04:00,11,122.79,122.84,122.79,122.81,22813
20131201|2013-09-11 04:30,11,122.81,122.89,122.79,122.88,26422
20131201|2013-09-11 05:00,11,122.87,122.9,122.86,122.86,14279
20131201|2013-09-11 05:30,11,122.86,122.89,122.85,122.86,11285
20131201|2013-09-11 06:00,11,122.85,122.9,122.85,122.89,11328
20131201|2013-09-11 06:30,11,122.89,122.9,122.88,122.89,13033
20131201|2013-09-11 07:00,11,122.89,122.96,122.87,122.94,19730
20131201|2013-09-11 07:30,11,122.94,122.96,122.9,122.91,14251
20131201|2013-09-11 08:00,11,122.91,122.93,122.88,122.92,10882
20131201|2013-09-11 08:30,11,122.92,122.96,122.9,122.93,13922
20131201|2013-09-11 09:00,11,122.93,122.94,122.89,122.9,14571
20131201|2013-09-11 09:30,11,122.9,122.91,122.84,122.87,24692
20131201|2013-09-11 10:00,11,122.86,122.91,122.83,122.89,19083
20131201|2013-09-11 10:30,11,122.89,122.92,122.88,122.9,10504
20131201|2013-09-11 11:00,11,122.91,122.91,122.87,122.9,5627
20131201|2013-09-11 11:30,11,122.9,122.91,122.88,122.88,2275
20131201|2013-09-11 12:00,11,122.88,122.98,122.88,122.97,6064
20131201|2013-09-11 12:30,11,122.96,123.01,122.95,122.98,3602
20131201|2013-09-11 13:00,11,122.99,122.99,122.97,122.99,255
20131201|2013-09-11 13:30,11,122.99,123.02,122.99,123,549
20131201|2013-09-11 14:00,11,123.01,123.02,122.99,123,541
20131201|2013-09-11 14:30,11,123.01,123.01,123,123,465
20131201|2013-09-11 15:00,11,123,123,123,123,5
20131201|2013-09-12 01:00,12,123.07,123.17,123.07,123.14,13112
20131201|2013-09-12 01:30,12,123.14,123.14,123.07,123.11,6961
20131201|2013-09-12 02:00,12,123.1,123.14,123.08,123.11,9679
20131201|2013-09-12 02:30,12,123.11,123.11,123.03,123.03,17257
20131201|2013-09-12 03:00,12,123.03,123.11,123.03,123.05,18480
20131201|2013-09-12 03:30,12,123.06,123.09,123.04,123.08,14308
20131201|2013-09-12 04:00,12,123.08,123.11,123.04,123.08,20325
20131201|2013-09-12 04:30,12,123.08,123.13,123.04,123.12,20992
20131201|2013-09-12 05:00,12,123.12,123.19,123.1,123.17,22274
20131201|2013-09-12 05:30,12,123.16,123.2,123.14,123.2,12615
20131201|2013-09-12 06:00,12,123.19,123.27,123.19,123.23,22974
20131201|2013-09-12 06:30,12,123.23,123.24,123.17,123.18,12182
20131201|2013-09-12 07:00,12,123.19,123.2,123.16,123.19,10359
20131201|2013-09-12 07:30,12,123.18,123.21,123.06,123.18,35144
20131201|2013-09-12 08:00,12,123.18,123.27,123.16,123.27,30653
20131201|2013-09-12 08:30,12,123.26,123.3,123.24,123.25,33894
20131201|2013-09-12 09:00,12,123.25,123.3,123.2,123.21,44070
20131201|2013-09-12 09:30,12,123.21,123.22,123.18,123.2,21834
20131201|2013-09-12 10:00,12,123.2,123.2,123.15,123.16,21602
20131201|2013-09-12 10:30,12,123.15,123.16,123.13,123.14,7966
20131201|2013-09-12 11:00,12,123.14,123.19,123.13,123.18,2981
20131201|2013-09-12 11:30,12,123.19,123.19,123.14,123.16,2186
20131201|2013-09-12 12:00,12,123.15,123.17,123.13,123.14,1195
20131201|2013-09-12 12:30,12,123.15,123.15,123.1,123.11,1131
20131201|2013-09-12 13:00,12,123.11,123.13,123.1,123.12,458
20131201|2013-09-12 13:30,12,123.11,123.12,123.08,123.1,432
20131201|2013-09-12 14:00,12,123.09,123.1,123.08,123.08,588
20131201|2013-09-12 14:30,12,123.08,123.11,123.08,123.11,279
20131201|2013-09-12 15:00,12,123.11,123.11,123.11,123.11,1
20131201|2013-09-13 01:00,13,122.99,123.01,122.89,123,15250
20131201|2013-09-13 01:30,13,123,123.01,122.97,122.98,5902
20131201|2013-09-13 02:00,13,122.98,123,122.9,122.99,20577
20131201|2013-09-13 02:30,13,123,123.04,122.98,123.01,13672
20131201|2013-09-13 03:00,13,123.02,123.02,122.96,123,17618
20131201|2013-09-13 03:30,13,123,123.06,122.99,123.06,11938
20131201|2013-09-13 04:00,13,123.05,123.06,123,123.01,15862
20131201|2013-09-13 04:30,13,123.01,123.11,123.01,123.09,18091
20131201|2013-09-13 05:00,13,123.08,123.11,123.07,123.08,7809
20131201|2013-09-13 05:30,13,123.08,123.11,123.07,123.1,7460
20131201|2013-09-13 06:00,13,123.1,123.1,123.07,123.09,10225
20131201|2013-09-13 06:30,13,123.1,123.11,123.06,123.08,10636
20131201|2013-09-13 07:00,13,123.08,123.17,123.07,123.15,24704
20131201|2013-09-13 07:30,13,123.15,123.22,123.15,123.21,32687
20131201|2013-09-13 08:00,13,123.21,123.28,123.21,123.22,21879
20131201|2013-09-13 08:30,13,123.22,123.33,123.22,123.3,20059
20131201|2013-09-13 09:00,13,123.3,123.32,123.27,123.29,18997
20131201|2013-09-13 09:30,13,123.29,123.29,123.24,123.24,17419
20131201|2013-09-13 10:00,13,123.25,123.25,123.19,123.25,20427
20131201|2013-09-13 10:30,13,123.24,123.25,123.22,123.23,3832
20131201|2013-09-13 11:00,13,123.24,123.25,123.22,123.23,2927
20131201|2013-09-13 11:30,13,123.23,123.24,123.22,123.22,2147
20131201|2013-09-13 12:00,13,123.23,123.24,123.22,123.24,689
20131201|2013-09-13 12:30,13,123.24,123.24,123.24,123.24,468
20131201|2013-09-13 13:00,13,123.24,123.24,123.23,123.24,485
20131201|2013-09-13 13:30,13,123.23,123.24,123.22,123.22,474
20131201|2013-09-13 14:00,13,123.23,123.24,123.22,123.23,187
20131201|2013-09-13 14:30,13,123.24,123.24,123.21,123.23,260
20131201|2013-09-13 15:00,13,123.21,123.21,123.21,123.21,2
20131201|2013-09-16 01:00,16,123.52,123.67,123.46,123.47,26009
20131201|2013-09-16 01:30,16,123.47,123.48,123.42,123.45,11404
20131201|2013-09-16 02:00,16,123.45,123.47,123.39,123.43,26609
20131201|2013-09-16 02:30,16,123.42,123.5,123.42,123.5,16292
20131201|2013-09-16 03:00,16,123.5,123.53,123.45,123.47,26681
20131201|2013-09-16 03:30,16,123.47,123.48,123.41,123.42,13653
20131201|2013-09-16 04:00,16,123.42,123.44,123.4,123.42,13873
20131201|2013-09-16 04:30,16,123.43,123.44,123.4,123.43,9079
20131201|2013-09-16 05:00,16,123.42,123.44,123.41,123.44,10400
20131201|2013-09-16 05:30,16,123.44,123.46,123.43,123.46,9189
20131201|2013-09-16 06:00,16,123.45,123.45,123.38,123.42,13710
20131201|2013-09-16 06:30,16,123.42,123.47,123.39,123.46,18130
20131201|2013-09-16 07:00,16,123.46,123.48,123.43,123.46,17545
20131201|2013-09-16 07:30,16,123.46,123.51,123.44,123.5,13673
20131201|2013-09-16 08:00,16,123.49,123.53,123.49,123.51,12372
20131201|2013-09-16 08:30,16,123.51,123.53,123.49,123.51,11170
20131201|2013-09-16 09:00,16,123.5,123.53,123.49,123.5,15787
20131201|2013-09-16 09:30,16,123.5,123.5,123.45,123.47,14991
20131201|2013-09-16 10:00,16,123.47,123.5,123.45,123.47,11060
20131201|2013-09-16 10:30,16,123.47,123.48,123.43,123.44,8910
20131201|2013-09-16 11:00,16,123.44,123.44,123.4,123.41,3287
20131201|2013-09-16 11:30,16,123.4,123.41,123.38,123.41,2700
20131201|2013-09-16 12:00,16,123.4,123.41,123.35,123.4,3782
20131201|2013-09-16 12:30,16,123.4,123.42,123.38,123.38,773
20131201|2013-09-16 13:00,16,123.39,123.4,123.37,123.37,642
20131201|2013-09-16 13:30,16,123.37,123.37,123.34,123.37,1462
20131201|2013-09-16 14:00,16,123.36,123.37,123.35,123.35,344
20131201|2013-09-16 14:30,16,123.36,123.37,123.35,123.36,667
20131201|2013-09-17 01:00,17,123.42,123.45,123.41,123.44,6349
20131201|2013-09-17 01:30,17,123.44,123.48,123.43,123.46,7593
20131201|2013-09-17 02:00,17,123.45,123.5,123.43,123.45,11808
20131201|2013-09-17 02:30,17,123.45,123.45,123.37,123.41,12080
20131201|2013-09-17 03:00,17,123.41,123.45,123.41,123.43,13784
20131201|2013-09-17 03:30,17,123.43,123.44,123.38,123.4,10910
20131201|2013-09-17 04:00,17,123.4,123.42,123.34,123.37,26109
20131201|2013-09-17 04:30,17,123.37,123.38,123.31,123.33,14334
20131201|2013-09-17 05:00,17,123.32,123.36,123.32,123.36,10078
20131201|2013-09-17 05:30,17,123.36,123.42,123.35,123.35,12575
20131201|2013-09-17 06:00,17,123.36,123.39,123.35,123.37,8530
20131201|2013-09-17 06:30,17,123.37,123.37,123.33,123.37,8082
20131201|2013-09-17 07:00,17,123.37,123.37,123.34,123.36,8716
20131201|2013-09-17 07:30,17,123.36,123.43,123.36,123.4,14975
20131201|2013-09-17 08:00,17,123.4,123.41,123.35,123.37,10541
20131201|2013-09-17 08:30,17,123.38,123.38,123.32,123.35,15107
20131201|2013-09-17 09:00,17,123.35,123.36,123.29,123.32,21198
20131201|2013-09-17 09:30,17,123.33,123.34,123.28,123.32,17412
20131201|2013-09-17 10:00,17,123.32,123.33,123.3,123.33,12549
20131201|2013-09-17 10:30,17,123.32,123.39,123.31,123.37,9642
20131201|2013-09-17 11:00,17,123.36,123.38,123.33,123.34,2936
20131201|2013-09-17 11:30,17,123.34,123.36,123.32,123.34,1968
20131201|2013-09-17 12:00,17,123.34,123.35,123.33,123.33,1908
20131201|2013-09-17 12:30,17,123.33,123.34,123.32,123.32,402
20131201|2013-09-17 13:00,17,123.32,123.34,123.32,123.33,662
20131201|2013-09-17 13:30,17,123.33,123.34,123.32,123.33,325
20131201|2013-09-17 14:00,17,123.33,123.35,123.33,123.34,151
20131201|2013-09-17 14:30,17,123.35,123.36,123.34,123.35,248
20131201|2013-09-17 15:00,17,123.34,123.34,123.34,123.34,11
20131201|2013-09-18 01:00,18,123.37,123.39,123.34,123.38,4729
20131201|2013-09-18 01:30,18,123.38,123.39,123.35,123.38,5419
20131201|2013-09-18 02:00,18,123.38,123.42,123.36,123.41,11825
20131201|2013-09-18 02:30,18,123.41,123.43,123.36,123.43,11317
20131201|2013-09-18 03:00,18,123.42,123.44,123.39,123.4,9876
20131201|2013-09-18 03:30,18,123.4,123.4,123.28,123.3,21835
20131201|2013-09-18 04:00,18,123.3,123.36,123.3,123.3,15159
20131201|2013-09-18 04:30,18,123.31,123.32,123.18,123.2,31232
20131201|2013-09-18 05:00,18,123.21,123.24,123.14,123.2,21046
20131201|2013-09-18 05:30,18,123.2,123.25,123.19,123.23,10746
20131201|2013-09-18 06:00,18,123.22,123.24,123.19,123.23,13212
20131201|2013-09-18 06:30,18,123.22,123.23,123.18,123.21,15619
20131201|2013-09-18 07:00,18,123.21,123.22,123.16,123.2,12622
20131201|2013-09-18 07:30,18,123.2,123.22,123.12,123.16,20254
20131201|2013-09-18 08:00,18,123.16,123.18,123.13,123.15,10426
20131201|2013-09-18 08:30,18,123.15,123.2,123.14,123.19,22235
20131201|2013-09-18 09:00,18,123.19,123.2,123.1,123.14,21246
20131201|2013-09-18 09:30,18,123.14,123.16,123.12,123.13,14368
20131201|2013-09-18 10:00,18,123.12,123.18,123.12,123.17,13490
20131201|2013-09-18 10:30,18,123.17,123.18,123.15,123.18,9645
20131201|2013-09-18 11:00,18,123.18,123.19,123.17,123.17,4426
20131201|2013-09-18 11:30,18,123.18,123.2,123.18,123.18,3540
20131201|2013-09-18 12:00,18,123.18,123.2,123.17,123.2,2108
20131201|2013-09-18 12:30,18,123.21,123.21,123.16,123.18,1340
20131201|2013-09-18 13:00,18,123.21,123.7,123.21,123.68,28303
20131201|2013-09-18 13:30,18,123.68,123.86,123.68,123.85,12948
20131201|2013-09-18 14:00,18,123.86,123.98,123.86,123.96,8654
20131201|2013-09-18 14:30,18,123.96,123.98,123.87,123.88,5350
20131201|2013-09-18 15:00,18,123.87,123.87,123.87,123.87,15
20131201|2013-09-19 01:00,19,124.07,124.14,123.97,123.97,37104
20131201|2013-09-19 01:30,19,123.97,123.99,123.88,123.89,23946
20131201|2013-09-19 02:00,19,123.9,124.02,123.9,123.93,39818
20131201|2013-09-19 02:30,19,123.94,123.96,123.84,123.88,28047
20131201|2013-09-19 03:00,19,123.88,123.91,123.8,123.83,24791
20131201|2013-09-19 03:30,19,123.84,123.87,123.74,123.79,42105
20131201|2013-09-19 04:00,19,123.79,123.83,123.76,123.8,26100
20131201|2013-09-19 04:30,19,123.8,123.81,123.67,123.71,37390
20131201|2013-09-19 05:00,19,123.72,123.78,123.69,123.78,22485
20131201|2013-09-19 05:30,19,123.77,123.81,123.75,123.78,16999
20131201|2013-09-19 06:00,19,123.79,123.82,123.76,123.8,15959
20131201|2013-09-19 06:30,19,123.8,123.81,123.75,123.76,11028
20131201|2013-09-19 07:00,19,123.76,123.78,123.71,123.74,28452
20131201|2013-09-19 07:30,19,123.73,123.76,123.66,123.73,21566
20131201|2013-09-19 08:00,19,123.73,123.78,123.71,123.74,14006
20131201|2013-09-19 08:30,19,123.73,123.75,123.67,123.7,20516
20131201|2013-09-19 09:00,19,123.64,123.69,123.58,123.66,33741
20131201|2013-09-19 09:30,19,123.66,123.68,123.64,123.66,18214
20131201|2013-09-19 10:00,19,123.66,123.68,123.63,123.66,16096
20131201|2013-09-19 10:30,19,123.66,123.72,123.66,123.71,8494
20131201|2013-09-19 11:00,19,123.71,123.71,123.68,123.7,3264
20131201|2013-09-19 11:30,19,123.7,123.72,123.68,123.69,3481
20131201|2013-09-19 12:00,19,123.68,123.68,123.65,123.66,807
20131201|2013-09-19 12:30,19,123.67,123.67,123.6,123.62,1275
20131201|2013-09-19 13:00,19,123.62,123.62,123.6,123.61,761
20131201|2013-09-19 13:30,19,123.61,123.61,123.59,123.6,484
20131201|2013-09-19 14:00,19,123.61,123.62,123.6,123.62,667
20131201|2013-09-19 14:30,19,123.61,123.63,123.59,123.63,1235
20131201|2013-09-19 15:00,19,123.64,123.64,123.64,123.64,16
20131201|2013-09-20 01:00,20,123.69,123.74,123.66,123.74,5779
20131201|2013-09-20 01:30,20,123.73,123.79,123.73,123.78,8804
20131201|2013-09-20 02:00,20,123.79,123.82,123.74,123.75,20942
20131201|2013-09-20 02:30,20,123.75,123.76,123.73,123.75,18232
20131201|2013-09-20 03:00,20,123.75,123.81,123.72,123.72,16736
20131201|2013-09-20 03:30,20,123.73,123.76,123.7,123.73,12064
20131201|2013-09-20 04:00,20,123.73,123.79,123.73,123.76,23414
20131201|2013-09-20 04:30,20,123.76,123.79,123.75,123.77,10494
20131201|2013-09-20 05:00,20,123.76,123.77,123.65,123.67,29958
20131201|2013-09-20 05:30,20,123.68,123.69,123.6,123.63,20121
20131201|2013-09-20 06:00,20,123.63,123.63,123.56,123.58,20618
20131201|2013-09-20 06:30,20,123.58,123.64,123.55,123.56,16148
20131201|2013-09-20 07:00,20,123.55,123.58,123.48,123.52,34255
20131201|2013-09-20 07:30,20,123.52,123.59,123.52,123.59,17009
20131201|2013-09-20 08:00,20,123.59,123.61,123.55,123.6,23318
20131201|2013-09-20 08:30,20,123.59,123.6,123.52,123.57,16926
20131201|2013-09-20 09:00,20,123.56,123.59,123.52,123.55,16067
20131201|2013-09-20 09:30,20,123.54,123.6,123.54,123.58,15285
20131201|2013-09-20 10:00,20,123.57,123.59,123.55,123.59,14357
20131201|2013-09-20 10:30,20,123.6,123.63,123.57,123.61,9272
20131201|2013-09-20 11:00,20,123.6,123.65,123.6,123.64,4047
20131201|2013-09-20 11:30,20,123.64,123.66,123.63,123.66,2293
20131201|2013-09-20 12:00,20,123.66,123.67,123.64,123.67,2103
20131201|2013-09-20 12:30,20,123.67,123.68,123.66,123.68,684
20131201|2013-09-20 13:00,20,123.67,123.68,123.66,123.66,408
20131201|2013-09-20 13:30,20,123.67,123.67,123.64,123.65,256
20131201|2013-09-20 14:00,20,123.64,123.64,123.61,123.62,444
20131201|2013-09-20 14:30,20,123.63,123.64,123.62,123.64,257
20131201|2013-09-20 15:00,20,123.67,123.67,123.67,123.67,4
20131201|2013-09-23 01:00,23,123.69,123.69,123.59,123.61,5904
20131201|2013-09-23 01:30,23,123.61,123.61,123.56,123.59,5912
20131201|2013-09-23 02:00,23,123.59,123.66,123.58,123.64,11572
20131201|2013-09-23 02:30,23,123.64,123.7,123.63,123.67,10766
20131201|2013-09-23 03:00,23,123.66,123.68,123.63,123.66,7978
20131201|2013-09-23 03:30,23,123.66,123.68,123.59,123.63,12664
20131201|2013-09-23 04:00,23,123.63,123.63,123.56,123.61,13606
20131201|2013-09-23 04:30,23,123.61,123.62,123.51,123.52,29562
20131201|2013-09-23 05:00,23,123.52,123.52,123.48,123.5,20007
20131201|2013-09-23 05:30,23,123.51,123.56,123.51,123.53,7125
20131201|2013-09-23 06:00,23,123.53,123.55,123.49,123.55,7215
20131201|2013-09-23 06:30,23,123.56,123.58,123.54,123.57,8702
20131201|2013-09-23 07:00,23,123.57,123.6,123.55,123.57,11700
20131201|2013-09-23 07:30,23,123.58,123.62,123.57,123.6,14866
20131201|2013-09-23 08:00,23,123.61,123.65,123.6,123.64,16671
20131201|2013-09-23 08:30,23,123.63,123.79,123.63,123.78,27243
20131201|2013-09-23 09:00,23,123.77,123.83,123.76,123.78,28363
20131201|2013-09-23 09:30,23,123.78,123.8,123.75,123.79,21557
20131201|2013-09-23 10:00,23,123.79,123.84,123.78,123.81,20072
20131201|2013-09-23 10:30,23,123.8,123.81,123.77,123.79,8500
20131201|2013-09-23 11:00,23,123.79,123.82,123.78,123.81,4409
20131201|2013-09-23 11:30,23,123.82,123.84,123.81,123.82,2875
20131201|2013-09-23 12:00,23,123.82,123.83,123.8,123.8,1452
20131201|2013-09-23 12:30,23,123.81,123.82,123.8,123.81,714
20131201|2013-09-23 13:00,23,123.81,123.82,123.79,123.79,373
20131201|2013-09-23 13:30,23,123.79,123.8,123.79,123.79,196
20131201|2013-09-23 14:00,23,123.79,123.81,123.79,123.8,318
20131201|2013-09-23 14:30,23,123.8,123.84,123.8,123.83,1221
20131201|2013-09-23 15:00,23,123.81,123.81,123.81,123.81,10
20131201|2013-09-24 01:00,24,123.83,123.9,123.81,123.87,9964
20131201|2013-09-24 01:30,24,123.87,123.88,123.84,123.85,5658
20131201|2013-09-24 02:00,24,123.85,123.86,123.8,123.85,15221
20131201|2013-09-24 02:30,24,123.85,123.92,123.84,123.9,19697
20131201|2013-09-24 03:00,24,123.9,124,123.9,123.98,38569
20131201|2013-09-24 03:30,24,123.98,124.01,123.97,124,16338
20131201|2013-09-24 04:00,24,123.99,124.07,123.97,124.04,32160
20131201|2013-09-24 04:30,24,124.04,124.07,124.01,124.02,20065
20131201|2013-09-24 05:00,24,124.01,124.03,123.98,123.99,15165
20131201|2013-09-24 05:30,24,123.98,124,123.95,123.98,11815
20131201|2013-09-24 06:00,24,123.98,123.99,123.97,123.98,7635
20131201|2013-09-24 06:30,24,123.98,124.04,123.98,124.02,15332
20131201|2013-09-24 07:00,24,124.02,124.08,123.99,124.08,21438
20131201|2013-09-24 07:30,24,124.08,124.13,124.06,124.06,38996
20131201|2013-09-24 08:00,24,124.07,124.08,124.04,124.05,16075
20131201|2013-09-24 08:30,24,124.05,124.07,124.01,124.04,30981
20131201|2013-09-24 09:00,24,124.05,124.11,124.02,124.06,23137
20131201|2013-09-24 09:30,24,124.07,124.13,124.05,124.1,29115
20131201|2013-09-24 10:00,24,124.09,124.13,124.09,124.12,22153
20131201|2013-09-24 10:30,24,124.11,124.15,124.11,124.13,14931
20131201|2013-09-24 11:00,24,124.13,124.13,124.1,124.12,5970
20131201|2013-09-24 11:30,24,124.12,124.14,124.11,124.12,1573
20131201|2013-09-24 12:00,24,124.13,124.15,124.12,124.12,1406
20131201|2013-09-24 12:30,24,124.12,124.13,124.12,124.13,940
20131201|2013-09-24 13:00,24,124.13,124.16,124.13,124.15,944
20131201|2013-09-24 13:30,24,124.16,124.16,124.12,124.13,696
20131201|2013-09-24 14:00,24,124.12,124.14,124.12,124.13,1106
20131201|2013-09-24 14:30,24,124.13,124.15,124.13,124.14,694
20131201|2013-09-24 15:00,24,124.16,124.16,124.16,124.16,6
20131201|2013-09-25 01:00,25,124.13,124.18,124.11,124.14,11750
20131201|2013-09-25 01:30,25,124.14,124.2,124.14,124.17,9599
20131201|2013-09-25 02:00,25,124.17,124.2,124.11,124.18,21361
20131201|2013-09-25 02:30,25,124.18,124.22,124.14,124.16,30315
20131201|2013-09-25 03:00,25,124.16,124.17,124.11,124.14,17825
20131201|2013-09-25 03:30,25,124.14,124.15,124.06,124.08,24587
20131201|2013-09-25 04:00,25,124.08,124.12,124.06,124.1,22486
20131201|2013-09-25 04:30,25,124.1,124.1,124.03,124.05,24488
20131201|2013-09-25 05:00,25,124.05,124.07,124.03,124.06,14554
20131201|2013-09-25 05:30,25,124.06,124.07,124.03,124.07,10133
20131201|2013-09-25 06:00,25,124.07,124.1,124.06,124.1,10871
20131201|2013-09-25 06:30,25,124.09,124.09,124.06,124.07,13569
20131201|2013-09-25 07:00,25,124.06,124.11,124.06,124.09,21988
20131201|2013-09-25 07:30,25,124.1,124.14,124.04,124.05,20677
20131201|2013-09-25 08:00,25,124.06,124.07,124.02,124.05,15135
20131201|2013-09-25 08:30,25,124.06,124.11,124.05,124.09,16485
20131201|2013-09-25 09:00,25,124.09,124.15,124.06,124.1,23704
20131201|2013-09-25 09:30,25,124.1,124.17,124.09,124.16,24779
20131201|2013-09-25 10:00,25,124.16,124.17,124.14,124.16,27273
20131201|2013-09-25 10:30,25,124.15,124.17,124.14,124.16,8031
20131201|2013-09-25 11:00,25,124.15,124.17,124.15,124.15,3021
20131201|2013-09-25 11:30,25,124.16,124.17,124.15,124.16,3487
20131201|2013-09-25 12:00,25,124.15,124.16,124.14,124.15,2123
20131201|2013-09-25 12:30,25,124.16,124.19,124.16,124.18,1844
20131201|2013-09-25 13:00,25,124.18,124.18,124.17,124.17,532
20131201|2013-09-25 13:30,25,124.18,124.2,124.18,124.2,912
20131201|2013-09-25 14:00,25,124.2,124.21,124.19,124.2,370
20131201|2013-09-25 14:30,25,124.2,124.2,124.18,124.19,402
20131201|2013-09-26 01:00,26,124.15,124.18,124.14,124.15,6101
20131201|2013-09-26 01:30,26,124.15,124.15,124.12,124.14,3854
20131201|2013-09-26 02:00,26,124.14,124.17,124.1,124.11,18994
20131201|2013-09-26 02:30,26,124.11,124.17,124.1,124.15,20925
20131201|2013-09-26 03:00,26,124.14,124.18,124.13,124.14,18483
20131201|2013-09-26 03:30,26,124.15,124.2,124.13,124.15,21222
20131201|2013-09-26 04:00,26,124.15,124.21,124.14,124.17,13072
20131201|2013-09-26 04:30,26,124.17,124.23,124.16,124.21,26924
20131201|2013-09-26 05:00,26,124.21,124.23,124.2,124.21,13373
20131201|2013-09-26 05:30,26,124.22,124.22,124.18,124.19,11947
20131201|2013-09-26 06:00,26,124.19,124.22,124.17,124.22,10692
20131201|2013-09-26 06:30,26,124.22,124.25,124.2,124.2,18845
20131201|2013-09-26 07:00,26,124.21,124.22,124.16,124.18,18590
20131201|2013-09-26 07:30,26,124.19,124.19,124.08,124.13,29272
20131201|2013-09-26 08:00,26,124.13,124.16,124.12,124.15,16746
20131201|2013-09-26 08:30,26,124.16,124.16,124.1,124.12,18468
20131201|2013-09-26 09:00,26,124.12,124.14,124.07,124.11,30427
20131201|2013-09-26 09:30,26,124.11,124.19,124.11,124.19,22913
20131201|2013-09-26 10:00,26,124.18,124.19,124.15,124.17,14135
20131201|2013-09-26 10:30,26,124.17,124.18,124.15,124.15,7373
20131201|2013-09-26 11:00,26,124.16,124.18,124.14,124.16,6141
20131201|2013-09-26 11:30,26,124.15,124.17,124.15,124.15,2349
20131201|2013-09-26 12:00,26,124.15,124.16,124.13,124.16,1741
20131201|2013-09-26 12:30,26,124.17,124.19,124.14,124.15,818
20131201|2013-09-26 13:00,26,124.15,124.17,124.15,124.16,451
20131201|2013-09-26 13:30,26,124.16,124.19,124.16,124.18,327
20131201|2013-09-26 14:00,26,124.18,124.19,124.17,124.18,396
20131201|2013-09-26 14:30,26,124.17,124.18,124.16,124.17,217
20131201|2013-09-26 15:00,26,124.16,124.16,124.16,124.16,3
20131201|2013-09-27 01:00,27,124.16,124.18,124.15,124.17,5128
20131201|2013-09-27 01:30,27,124.16,124.2,124.15,124.17,10707
20131201|2013-09-27 02:00,27,124.18,124.19,124.14,124.17,14459
20131201|2013-09-27 02:30,27,124.16,124.23,124.15,124.22,11305
20131201|2013-09-27 03:00,27,124.22,124.22,124.18,124.19,15770
20131201|2013-09-27 03:30,27,124.19,124.21,124.18,124.21,10959
20131201|2013-09-27 04:00,27,124.21,124.3,124.17,124.28,31905
20131201|2013-09-27 04:30,27,124.28,124.38,124.27,124.37,37926
20131201|2013-09-27 05:00,27,124.37,124.37,124.31,124.32,16313
20131201|2013-09-27 05:30,27,124.32,124.34,124.28,124.33,9421
20131201|2013-09-27 06:00,27,124.33,124.38,124.31,124.35,14207
20131201|2013-09-27 06:30,27,124.35,124.38,124.32,124.33,14057
20131201|2013-09-27 07:00,27,124.33,124.36,124.3,124.35,12383
20131201|2013-09-27 07:30,27,124.36,124.42,124.33,124.41,23629
20131201|2013-09-27 08:00,27,124.4,124.41,124.34,124.36,16237
20131201|2013-09-27 08:30,27,124.36,124.42,124.35,124.41,14284
20131201|2013-09-27 09:00,27,124.4,124.43,124.38,124.39,16093
20131201|2013-09-27 09:30,27,124.39,124.4,124.35,124.39,15090
20131201|2013-09-27 10:00,27,124.39,124.42,124.38,124.4,14539
20131201|2013-09-27 10:30,27,124.41,124.42,124.39,124.39,9497
20131201|2013-09-27 11:00,27,124.38,124.39,124.36,124.36,2888
20131201|2013-09-27 11:30,27,124.36,124.37,124.34,124.34,3304
20131201|2013-09-27 12:00,27,124.35,124.39,124.34,124.39,766
20131201|2013-09-27 12:30,27,124.38,124.4,124.38,124.39,411
20131201|2013-09-27 13:00,27,124.38,124.39,124.37,124.37,238
20131201|2013-09-27 13:30,27,124.37,124.37,124.34,124.34,337
20131201|2013-09-27 14:00,27,124.34,124.35,124.31,124.32,455
20131201|2013-09-27 14:30,27,124.32,124.34,124.31,124.32,751
20131201|2013-09-27 15:00,27,124.33,124.33,124.33,124.33,6
20131201|2013-09-30 01:00,30,124.54,124.56,124.45,124.49,15737
20131201|2013-09-30 01:30,30,124.49,124.55,124.48,124.53,9641
20131201|2013-09-30 02:00,30,124.53,124.54,124.4,124.42,24578
20131201|2013-09-30 02:30,30,124.42,124.46,124.38,124.41,15909
20131201|2013-09-30 03:00,30,124.4,124.44,124.38,124.43,17466
20131201|2013-09-30 03:30,30,124.43,124.44,124.39,124.4,11156
20131201|2013-09-30 04:00,30,124.41,124.43,124.38,124.42,15469
20131201|2013-09-30 04:30,30,124.42,124.46,124.41,124.45,15891
20131201|2013-09-30 05:00,30,124.45,124.46,124.41,124.44,13590
20131201|2013-09-30 05:30,30,124.44,124.44,124.41,124.42,10078
20131201|2013-09-30 06:00,30,124.42,124.46,124.41,124.45,8694
20131201|2013-09-30 06:30,30,124.46,124.48,124.44,124.46,12154
20131201|2013-09-30 07:00,30,124.45,124.46,124.41,124.45,16726
20131201|2013-09-30 07:30,30,124.45,124.47,124.33,124.33,29883
20131201|2013-09-30 08:00,30,124.33,124.35,124.3,124.34,23166
20131201|2013-09-30 08:30,30,124.35,124.37,124.3,124.32,20006
20131201|2013-09-30 09:00,30,124.32,124.35,124.27,124.3,22388
20131201|2013-09-30 09:30,30,124.29,124.39,124.29,124.38,19944
20131201|2013-09-30 10:00,30,124.37,124.45,124.36,124.45,44074
20131201|2013-09-30 10:30,30,124.45,124.45,124.41,124.42,10540
20131201|2013-09-30 11:00,30,124.42,124.43,124.39,124.39,4891
20131201|2013-09-30 11:30,30,124.39,124.39,124.37,124.38,3867
20131201|2013-09-30 12:00,30,124.37,124.39,124.37,124.38,1245
20131201|2013-09-30 12:30,30,124.39,124.41,124.38,124.41,466
20131201|2013-09-30 13:00,30,124.41,124.45,124.41,124.44,1042
20131201|2013-09-30 13:30,30,124.44,124.49,124.44,124.48,995
20131201|2013-09-30 14:00,30,124.48,124.48,124.46,124.47,692
20131201|2013-09-30 14:30,30,124.46,124.5,124.46,124.49,505
20131201|2013-09-30 15:00,30,124.49,124.49,124.49,124.49,6
20131201|2013-10-01 01:00,1,124.42,124.44,124.4,124.41,5729
20131201|2013-10-01 01:30,1,124.4,124.41,124.36,124.37,8317
20131201|2013-10-01 02:00,1,124.38,124.48,124.37,124.4,21764
20131201|2013-10-01 02:30,1,124.4,124.43,124.37,124.37,20293
20131201|2013-10-01 03:00,1,124.37,124.38,124.31,124.32,22394
20131201|2013-10-01 03:30,1,124.31,124.38,124.3,124.35,12912
20131201|2013-10-01 04:00,1,124.35,124.36,124.28,124.29,23954
20131201|2013-10-01 04:30,1,124.29,124.31,124.26,124.27,18570
20131201|2013-10-01 05:00,1,124.28,124.34,124.28,124.32,12858
20131201|2013-10-01 05:30,1,124.31,124.32,124.28,124.29,9215
20131201|2013-10-01 06:00,1,124.3,124.32,124.3,124.3,7295
20131201|2013-10-01 06:30,1,124.29,124.33,124.29,124.31,28178
20131201|2013-10-01 07:00,1,124.31,124.32,124.29,124.29,22953
20131201|2013-10-01 07:30,1,124.3,124.36,124.29,124.34,18932
20131201|2013-10-01 08:00,1,124.33,124.37,124.33,124.34,20535
20131201|2013-10-01 08:30,1,124.35,124.36,124.3,124.35,21718
20131201|2013-10-01 09:00,1,124.34,124.36,124.26,124.26,33139
20131201|2013-10-01 09:30,1,124.25,124.3,124.23,124.29,25677
20131201|2013-10-01 10:00,1,124.29,124.31,124.27,124.29,21781
20131201|2013-10-01 10:30,1,124.29,124.3,124.26,124.28,7968
20131201|2013-10-01 11:00,1,124.27,124.28,124.25,124.28,3804
20131201|2013-10-01 11:30,1,124.29,124.3,124.28,124.3,1726
20131201|2013-10-01 12:00,1,124.29,124.29,124.28,124.28,1001
20131201|2013-10-01 12:30,1,124.28,124.28,124.26,124.26,1028
20131201|2013-10-01 13:00,1,124.26,124.27,124.25,124.26,1134
20131201|2013-10-01 13:30,1,124.27,124.27,124.25,124.25,275
20131201|2013-10-01 14:00,1,124.26,124.26,124.25,124.26,225
20131201|2013-10-01 14:30,1,124.26,124.27,124.25,124.26,253
20131201|2013-10-02 01:00,2,124.28,124.37,124.28,124.35,5968
20131201|2013-10-02 01:30,2,124.34,124.35,124.29,124.34,7158
20131201|2013-10-02 02:00,2,124.35,124.39,124.34,124.36,16814
20131201|2013-10-02 02:30,2,124.37,124.38,124.35,124.36,10612
20131201|2013-10-02 03:00,2,124.36,124.41,124.34,124.4,14495
20131201|2013-10-02 03:30,2,124.39,124.41,124.37,124.37,12223
20131201|2013-10-02 04:00,2,124.38,124.39,124.33,124.33,14485
20131201|2013-10-02 04:30,2,124.33,124.37,124.3,124.34,26280
20131201|2013-10-02 05:00,2,124.33,124.35,124.29,124.34,15956
20131201|2013-10-02 05:30,2,124.34,124.37,124.32,124.35,9539
20131201|2013-10-02 06:00,2,124.34,124.35,124.32,124.32,10080
20131201|2013-10-02 06:30,2,124.32,124.32,124.25,124.27,27507
20131201|2013-10-02 07:00,2,124.27,124.38,124.25,124.38,27907
20131201|2013-10-02 07:30,2,124.38,124.42,124.19,124.19,54875
20131201|2013-10-02 08:00,2,124.2,124.26,124.17,124.2,37699
20131201|2013-10-02 08:30,2,124.2,124.34,124.18,124.32,27855
20131201|2013-10-02 09:00,2,124.31,124.39,124.31,124.35,19649
20131201|2013-10-02 09:30,2,124.35,124.4,124.33,124.34,21574
20131201|2013-10-02 10:00,2,124.34,124.36,124.31,124.33,21550
20131201|2013-10-02 10:30,2,124.32,124.34,124.31,124.31,7219
20131201|2013-10-02 11:00,2,124.31,124.32,124.29,124.3,3886
20131201|2013-10-02 11:30,2,124.31,124.31,124.27,124.3,3027
20131201|2013-10-02 12:00,2,124.3,124.3,124.26,124.27,1379
20131201|2013-10-02 12:30,2,124.27,124.27,124.25,124.26,594
20131201|2013-10-02 13:00,2,124.25,124.29,124.25,124.27,142
20131201|2013-10-02 13:30,2,124.27,124.29,124.27,124.29,326
20131201|2013-10-02 14:00,2,124.29,124.3,124.28,124.29,314
20131201|2013-10-02 14:30,2,124.29,124.29,124.26,124.28,614
20131201|2013-10-03 01:00,3,124.29,124.31,124.28,124.29,2495
20131201|2013-10-03 01:30,3,124.29,124.29,124.24,124.25,7340
20131201|2013-10-03 02:00,3,124.26,124.3,124.26,124.27,11118
20131201|2013-10-03 02:30,3,124.27,124.28,124.18,124.2,19461
20131201|2013-10-03 03:00,3,124.2,124.24,124.18,124.21,17438
20131201|2013-10-03 03:30,3,124.21,124.22,124.14,124.17,55664
20131201|2013-10-03 04:00,3,124.16,124.18,124.12,124.14,23850
20131201|2013-10-03 04:30,3,124.14,124.17,124.12,124.13,19082
20131201|2013-10-03 05:00,3,124.13,124.17,124.13,124.16,11952
20131201|2013-10-03 05:30,3,124.16,124.2,124.14,124.18,13331
20131201|2013-10-03 06:00,3,124.19,124.2,124.16,124.18,10421
20131201|2013-10-03 06:30,3,124.18,124.19,124.17,124.18,5983
20131201|2013-10-03 07:00,3,124.18,124.22,124.16,124.2,14730
20131201|2013-10-03 07:30,3,124.2,124.27,124.18,124.26,21949
20131201|2013-10-03 08:00,3,124.25,124.26,124.2,124.21,13271
20131201|2013-10-03 08:30,3,124.21,124.24,124.2,124.23,17531
20131201|2013-10-03 09:00,3,124.24,124.32,124.24,124.28,24197
20131201|2013-10-03 09:30,3,124.29,124.35,124.29,124.34,25085
20131201|2013-10-03 10:00,3,124.34,124.34,124.3,124.31,14494
20131201|2013-10-03 10:30,3,124.32,124.4,124.31,124.39,16530
20131201|2013-10-03 11:00,3,124.39,124.43,124.37,124.37,10018
20131201|2013-10-03 11:30,3,124.37,124.38,124.33,124.36,2774
20131201|2013-10-03 12:00,3,124.35,124.36,124.33,124.34,1405
20131201|2013-10-03 12:30,3,124.33,124.34,124.33,124.33,563
20131201|2013-10-03 13:00,3,124.32,124.34,124.32,124.32,1485
20131201|2013-10-03 13:30,3,124.32,124.32,124.29,124.3,902
20131201|2013-10-03 14:00,3,124.3,124.3,124.29,124.3,451
20131201|2013-10-03 14:30,3,124.3,124.31,124.28,124.3,284
20131201|2013-10-03 15:00,3,124.3,124.3,124.3,124.3,3
20131201|2013-10-04 01:00,4,124.3,124.33,124.29,124.3,4887
20131201|2013-10-04 01:30,4,124.29,124.3,124.26,124.29,5085
20131201|2013-10-04 02:00,4,124.29,124.37,124.28,124.33,22495
20131201|2013-10-04 02:30,4,124.32,124.35,124.31,124.35,11126
20131201|2013-10-04 03:00,4,124.34,124.35,124.27,124.28,16581
20131201|2013-10-04 03:30,4,124.28,124.31,124.24,124.29,13348
20131201|2013-10-04 04:00,4,124.3,124.31,124.23,124.26,15947
20131201|2013-10-04 04:30,4,124.26,124.28,124.24,124.27,8390
20131201|2013-10-04 05:00,4,124.27,124.27,124.22,124.25,12521
20131201|2013-10-04 05:30,4,124.25,124.26,124.16,124.18,15549
20131201|2013-10-04 06:00,4,124.17,124.21,124.15,124.19,13430
20131201|2013-10-04 06:30,4,124.2,124.21,124.16,124.16,9016
20131201|2013-10-04 07:00,4,124.16,124.21,124.16,124.18,8110
20131201|2013-10-04 07:30,4,124.19,124.21,124.14,124.15,14118
20131201|2013-10-04 08:00,4,124.15,124.2,124.15,124.2,14072
20131201|2013-10-04 08:30,4,124.2,124.24,124.18,124.21,29006
20131201|2013-10-04 09:00,4,124.2,124.2,124.14,124.15,25561
20131201|2013-10-04 09:30,4,124.16,124.19,124.14,124.19,11952
20131201|2013-10-04 10:00,4,124.19,124.22,124.17,124.2,19452
20131201|2013-10-04 10:30,4,124.2,124.21,124.13,124.13,9126
20131201|2013-10-04 11:00,4,124.13,124.16,124.13,124.16,5047
20131201|2013-10-04 11:30,4,124.16,124.18,124.13,124.18,2171
20131201|2013-10-04 12:00,4,124.17,124.17,124.15,124.15,405
20131201|2013-10-04 12:30,4,124.15,124.17,124.14,124.16,536
20131201|2013-10-04 13:00,4,124.16,124.16,124.15,124.16,293
20131201|2013-10-04 13:30,4,124.16,124.17,124.15,124.16,486
20131201|2013-10-04 14:00,4,124.17,124.17,124.15,124.16,295
20131201|2013-10-04 14:30,4,124.17,124.18,124.16,124.16,375
20131201|2013-10-04 15:00,4,124.16,124.16,124.16,124.16,11
20131201|2013-10-07 01:00,7,124.24,124.31,124.23,124.3,9163
20131201|2013-10-07 01:30,7,124.29,124.31,124.28,124.29,4978
20131201|2013-10-07 02:00,7,124.29,124.36,124.28,124.33,16592
20131201|2013-10-07 02:30,7,124.33,124.34,124.3,124.31,11575
20131201|2013-10-07 03:00,7,124.31,124.35,124.31,124.33,6829
20131201|2013-10-07 03:30,7,124.34,124.34,124.29,124.3,17521
20131201|2013-10-07 04:00,7,124.3,124.32,124.28,124.29,10522
20131201|2013-10-07 04:30,7,124.3,124.32,124.29,124.3,6111
20131201|2013-10-07 05:00,7,124.3,124.32,124.3,124.31,6437
20131201|2013-10-07 05:30,7,124.32,124.34,124.31,124.32,11138
20131201|2013-10-07 06:00,7,124.32,124.36,124.31,124.36,19550
20131201|2013-10-07 06:30,7,124.36,124.36,124.33,124.35,9472
20131201|2013-10-07 07:00,7,124.35,124.41,124.34,124.4,22055
20131201|2013-10-07 07:30,7,124.4,124.4,124.36,124.39,21357
20131201|2013-10-07 08:00,7,124.38,124.44,124.38,124.44,38123
20131201|2013-10-07 08:30,7,124.44,124.44,124.4,124.42,22768
20131201|2013-10-07 09:00,7,124.41,124.42,124.35,124.39,23614
20131201|2013-10-07 09:30,7,124.39,124.4,124.35,124.37,14576
20131201|2013-10-07 10:00,7,124.36,124.38,124.33,124.37,13870
20131201|2013-10-07 10:30,7,124.36,124.36,124.34,124.34,6868
20131201|2013-10-07 11:00,7,124.34,124.35,124.33,124.35,4499
20131201|2013-10-07 11:30,7,124.36,124.36,124.33,124.34,1845
20131201|2013-10-07 12:00,7,124.34,124.34,124.33,124.34,592
20131201|2013-10-07 12:30,7,124.34,124.34,124.31,124.31,686
20131201|2013-10-07 13:00,7,124.31,124.32,124.31,124.32,297
20131201|2013-10-07 13:30,7,124.32,124.32,124.31,124.31,228
20131201|2013-10-07 14:00,7,124.31,124.32,124.31,124.31,177
20131201|2013-10-07 14:30,7,124.32,124.32,124.31,124.32,369
20131201|2013-10-07 15:00,7,124.34,124.34,124.34,124.34,3
20131201|2013-10-08 01:00,8,124.32,124.34,124.25,124.26,9105
20131201|2013-10-08 01:30,8,124.27,124.27,124.22,124.26,11386
20131201|2013-10-08 02:00,8,124.26,124.32,124.24,124.27,19515
20131201|2013-10-08 02:30,8,124.27,124.31,124.27,124.29,24679
20131201|2013-10-08 03:00,8,124.29,124.31,124.26,124.28,23319
20131201|2013-10-08 03:30,8,124.27,124.29,124.24,124.27,19075
20131201|2013-10-08 04:00,8,124.28,124.29,124.25,124.26,16248
20131201|2013-10-08 04:30,8,124.27,124.29,124.21,124.24,25286
20131201|2013-10-08 05:00,8,124.24,124.27,124.21,124.26,18862
20131201|2013-10-08 05:30,8,124.27,124.28,124.23,124.25,11425
20131201|2013-10-08 06:00,8,124.25,124.28,124.23,124.27,10942
20131201|2013-10-08 06:30,8,124.27,124.3,124.27,124.27,13368
20131201|2013-10-08 07:00,8,124.28,124.28,124.19,124.22,19709
20131201|2013-10-08 07:30,8,124.23,124.27,124.21,124.26,16734
20131201|2013-10-08 08:00,8,124.27,124.28,124.23,124.24,23015
20131201|2013-10-08 08:30,8,124.24,124.28,124.23,124.27,19874
20131201|2013-10-08 09:00,8,124.28,124.28,124.2,124.22,37297
20131201|2013-10-08 09:30,8,124.22,124.24,124.19,124.23,23931
20131201|2013-10-08 10:00,8,124.22,124.26,124.22,124.23,32614
20131201|2013-10-08 10:30,8,124.24,124.29,124.24,124.26,23369
20131201|2013-10-08 11:00,8,124.27,124.29,124.24,124.28,8770
20131201|2013-10-08 11:30,8,124.28,124.29,124.27,124.29,2523
20131201|2013-10-08 12:00,8,124.29,124.3,124.28,124.29,1539
20131201|2013-10-08 12:30,8,124.29,124.31,124.28,124.29,748
20131201|2013-10-08 13:00,8,124.29,124.29,124.27,124.27,448
20131201|2013-10-08 13:30,8,124.28,124.28,124.27,124.27,281
20131201|2013-10-08 14:00,8,124.27,124.28,124.26,124.27,223
20131201|2013-10-08 14:30,8,124.26,124.28,124.26,124.28,349
20131201|2013-10-08 15:00,8,124.28,124.28,124.28,124.28,1
20131201|2013-10-09 01:00,9,124.28,124.3,124.25,124.27,8280
20131201|2013-10-09 01:30,9,124.27,124.28,124.25,124.27,3164
20131201|2013-10-09 02:00,9,124.27,124.37,124.27,124.33,26947
20131201|2013-10-09 02:30,9,124.33,124.38,124.32,124.37,21164
20131201|2013-10-09 03:00,9,124.37,124.4,124.35,124.35,18351
20131201|2013-10-09 03:30,9,124.34,124.46,124.34,124.42,30519
20131201|2013-10-09 04:00,9,124.42,124.42,124.37,124.39,26515
20131201|2013-10-09 04:30,9,124.38,124.43,124.37,124.4,26213
20131201|2013-10-09 05:00,9,124.4,124.44,124.38,124.41,22900
20131201|2013-10-09 05:30,9,124.41,124.44,124.37,124.37,15845
20131201|2013-10-09 06:00,9,124.37,124.4,124.37,124.38,11476
20131201|2013-10-09 06:30,9,124.39,124.42,124.36,124.36,16810
20131201|2013-10-09 07:00,9,124.36,124.38,124.34,124.35,29939
20131201|2013-10-09 07:30,9,124.35,124.37,124.34,124.36,14208
20131201|2013-10-09 08:00,9,124.36,124.39,124.35,124.39,15926
20131201|2013-10-09 08:30,9,124.39,124.4,124.31,124.32,48621
20131201|2013-10-09 09:00,9,124.31,124.32,124.24,124.27,37680
20131201|2013-10-09 09:30,9,124.26,124.3,124.25,124.27,21243
20131201|2013-10-09 10:00,9,124.28,124.32,124.27,124.3,20896
20131201|2013-10-09 10:30,9,124.3,124.32,124.28,124.29,11504
20131201|2013-10-09 11:00,9,124.29,124.32,124.29,124.3,5927
20131201|2013-10-09 11:30,9,124.3,124.33,124.3,124.32,3490
20131201|2013-10-09 12:00,9,124.31,124.34,124.29,124.29,2341
20131201|2013-10-09 12:30,9,124.29,124.31,124.28,124.29,1248
20131201|2013-10-09 13:00,9,124.29,124.32,124.27,124.31,2568
20131201|2013-10-09 13:30,9,124.31,124.32,124.3,124.31,959
20131201|2013-10-09 14:00,9,124.3,124.3,124.28,124.29,357
20131201|2013-10-09 14:30,9,124.29,124.3,124.28,124.28,454
20131201|2013-10-09 15:00,9,124.29,124.29,124.29,124.29,10
20131201|2013-10-10 01:00,10,124.19,124.2,124.14,124.18,12376
20131201|2013-10-10 01:30,10,124.18,124.21,124.17,124.2,6516
20131201|2013-10-10 02:00,10,124.2,124.26,124.2,124.25,27681
20131201|2013-10-10 02:30,10,124.25,124.28,124.23,124.27,15651
20131201|2013-10-10 03:00,10,124.26,124.27,124.22,124.24,18719
20131201|2013-10-10 03:30,10,124.24,124.25,124.2,124.2,11815
20131201|2013-10-10 04:00,10,124.2,124.22,124.11,124.14,29506
20131201|2013-10-10 04:30,10,124.15,124.16,124.11,124.14,24720
20131201|2013-10-10 05:00,10,124.14,124.16,124.12,124.14,12985
20131201|2013-10-10 05:30,10,124.13,124.13,124.04,124.07,45367
20131201|2013-10-10 06:00,10,124.07,124.12,124.06,124.1,24634
20131201|2013-10-10 06:30,10,124.11,124.13,124.1,124.11,12554
20131201|2013-10-10 07:00,10,124.12,124.17,124.11,124.16,20581
20131201|2013-10-10 07:30,10,124.16,124.22,124.07,124.1,43432
20131201|2013-10-10 08:00,10,124.1,124.12,124.07,124.11,18431
20131201|2013-10-10 08:30,10,124.1,124.11,124.03,124.08,30211
20131201|2013-10-10 09:00,10,124.09,124.12,124.07,124.11,19986
20131201|2013-10-10 09:30,10,124.12,124.13,124.07,124.11,27695
20131201|2013-10-10 10:00,10,124.11,124.15,124.07,124.07,21451
20131201|2013-10-10 10:30,10,124.08,124.11,124.05,124.08,14008
20131201|2013-10-10 11:00,10,124.08,124.08,124.05,124.07,2815
20131201|2013-10-10 11:30,10,124.06,124.09,124.05,124.08,3774
20131201|2013-10-10 12:00,10,124.08,124.11,124.08,124.1,2197
20131201|2013-10-10 12:30,10,124.1,124.11,124.09,124.09,369
20131201|2013-10-10 13:00,10,124.1,124.12,124.1,124.11,292
20131201|2013-10-10 13:30,10,124.11,124.12,124.11,124.11,268
20131201|2013-10-10 14:00,10,124.11,124.12,124.09,124.1,511
20131201|2013-10-10 14:30,10,124.1,124.12,124.1,124.12,331
20131201|2013-10-11 01:00,11,124.17,124.22,124.16,124.17,9460
20131201|2013-10-11 01:30,11,124.16,124.18,124.15,124.15,4738
20131201|2013-10-11 02:00,11,124.16,124.25,124.15,124.22,30652
20131201|2013-10-11 02:30,11,124.22,124.23,124.16,124.16,21127
20131201|2013-10-11 03:00,11,124.17,124.2,124.13,124.2,20719
20131201|2013-10-11 03:30,11,124.19,124.21,124.15,124.16,12037
20131201|2013-10-11 04:00,11,124.16,124.17,124.1,124.13,17122
20131201|2013-10-11 04:30,11,124.13,124.15,124.08,124.09,21193
20131201|2013-10-11 05:00,11,124.08,124.14,124.06,124.12,19492
20131201|2013-10-11 05:30,11,124.12,124.16,124.1,124.14,12841
20131201|2013-10-11 06:00,11,124.14,124.17,124.12,124.13,12242
20131201|2013-10-11 06:30,11,124.13,124.19,124.13,124.16,8084
20131201|2013-10-11 07:00,11,124.16,124.2,124.14,124.18,18442
20131201|2013-10-11 07:30,11,124.19,124.23,124.17,124.18,30203
20131201|2013-10-11 08:00,11,124.19,124.23,124.18,124.21,21475
20131201|2013-10-11 08:30,11,124.2,124.24,124.18,124.2,19731
20131201|2013-10-11 09:00,11,124.19,124.2,124.16,124.19,21124
20131201|2013-10-11 09:30,11,124.2,124.23,124.18,124.21,27281
20131201|2013-10-11 10:00,11,124.21,124.22,124.18,124.18,14955
20131201|2013-10-11 10:30,11,124.18,124.19,124.15,124.17,10858
20131201|2013-10-11 11:00,11,124.17,124.19,124.16,124.18,2463
20131201|2013-10-11 11:30,11,124.18,124.19,124.17,124.18,2526
20131201|2013-10-11 12:00,11,124.17,124.19,124.16,124.18,1090
20131201|2013-10-11 12:30,11,124.18,124.19,124.17,124.17,312
20131201|2013-10-11 13:00,11,124.17,124.17,124.16,124.16,160
20131201|2013-10-11 13:30,11,124.16,124.16,124.15,124.15,62
20131201|2013-10-11 14:00,11,124.15,124.16,124.15,124.16,209
20131201|2013-10-11 14:30,11,124.17,124.17,124.15,124.17,239
20131201|2013-10-14 01:00,14,124.21,124.28,124.21,124.27,6288
20131201|2013-10-14 01:30,14,124.27,124.28,124.24,124.25,6632
20131201|2013-10-14 02:00,14,124.25,124.27,124.2,124.2,7012
20131201|2013-10-14 02:30,14,124.2,124.22,124.17,124.21,10006
20131201|2013-10-14 03:00,14,124.21,124.22,124.19,124.2,4832
20131201|2013-10-14 03:30,14,124.21,124.25,124.2,124.24,5110
20131201|2013-10-14 04:00,14,124.24,124.24,124.18,124.2,9935
20131201|2013-10-14 04:30,14,124.19,124.22,124.18,124.21,5313
20131201|2013-10-14 05:00,14,124.22,124.23,124.2,124.22,3334
20131201|2013-10-14 05:30,14,124.23,124.24,124.22,124.24,6228
20131201|2013-10-14 06:00,14,124.23,124.24,124.22,124.23,8537
20131201|2013-10-14 06:30,14,124.24,124.25,124.21,124.21,7368
20131201|2013-10-14 07:00,14,124.21,124.24,124.18,124.18,8758
20131201|2013-10-14 07:30,14,124.18,124.2,124.18,124.19,7442
20131201|2013-10-14 08:00,14,124.19,124.21,124.17,124.2,20679
20131201|2013-10-14 08:30,14,124.19,124.2,124.18,124.19,13826
20131201|2013-10-14 09:00,14,124.18,124.2,124.18,124.19,4186
20131201|2013-10-14 09:30,14,124.2,124.23,124.19,124.21,6684
20131201|2013-10-14 10:00,14,124.21,124.23,124.21,124.22,9359
20131201|2013-10-14 10:30,14,124.22,124.23,124.21,124.23,2059
20131201|2013-10-14 11:00,14,124.23,124.23,124.22,124.23,1405
20131201|2013-10-14 11:30,14,124.23,124.23,124.18,124.19,2985
20131201|2013-10-14 12:00,14,124.2,124.2,124.13,124.13,1811
20131201|2013-10-14 12:30,14,124.13,124.14,124.07,124.09,2134
20131201|2013-10-14 13:00,14,124.09,124.09,124.08,124.08,474
20131201|2013-10-14 13:30,14,124.08,124.12,124.08,124.09,691
20131201|2013-10-14 14:00,14,124.09,124.1,124.06,124.1,820
20131201|2013-10-14 14:30,14,124.09,124.09,124.08,124.09,334
20131201|2013-10-14 15:00,14,124.09,124.09,124.09,124.09,10
20131201|2013-10-15 01:00,15,124.1,124.1,123.99,124,14938
20131201|2013-10-15 01:30,15,124,124.05,124,124.03,10859
20131201|2013-10-15 02:00,15,124.03,124.08,124.01,124.06,17998
20131201|2013-10-15 02:30,15,124.05,124.09,124.03,124.08,16667
20131201|2013-10-15 03:00,15,124.08,124.08,124.02,124.04,16000
20131201|2013-10-15 03:30,15,124.04,124.07,124.02,124.06,15806
20131201|2013-10-15 04:00,15,124.06,124.07,124.03,124.05,20795
20131201|2013-10-15 04:30,15,124.05,124.06,124.03,124.06,13887
20131201|2013-10-15 05:00,15,124.06,124.06,124.04,124.05,10346
20131201|2013-10-15 05:30,15,124.05,124.09,124.05,124.05,20689
20131201|2013-10-15 06:00,15,124.05,124.09,124.05,124.07,12234
20131201|2013-10-15 06:30,15,124.08,124.11,124.07,124.11,26612
20131201|2013-10-15 07:00,15,124.11,124.11,124.06,124.09,29150
20131201|2013-10-15 07:30,15,124.08,124.1,124.05,124.07,28280
20131201|2013-10-15 08:00,15,124.08,124.13,124.07,124.13,22462
20131201|2013-10-15 08:30,15,124.12,124.15,124.1,124.11,29297
20131201|2013-10-15 09:00,15,124.1,124.11,124.04,124.05,18129
20131201|2013-10-15 09:30,15,124.05,124.06,124,124.01,38302
20131201|2013-10-15 10:00,15,124.02,124.04,123.95,123.99,29242
20131201|2013-10-15 10:30,15,123.98,124,123.96,123.96,8041
20131201|2013-10-15 11:00,15,123.96,123.98,123.95,123.98,4229
20131201|2013-10-15 11:30,15,123.98,123.99,123.96,123.99,1860
20131201|2013-10-15 12:00,15,123.98,123.99,123.95,123.96,1524
20131201|2013-10-15 12:30,15,123.97,123.98,123.96,123.96,1027
20131201|2013-10-15 13:00,15,123.97,124,123.96,124,658
20131201|2013-10-15 13:30,15,124,124.02,124,124.01,1651
20131201|2013-10-15 14:00,15,124.01,124.02,124,124.01,1108
20131201|2013-10-15 14:30,15,124,124.02,124,124.01,451
20131201|2013-10-15 15:00,15,124.01,124.01,124.01,124.01,6
20131201|2013-10-16 01:00,16,123.99,124.01,123.97,123.99,6224
20131201|2013-10-16 01:30,16,123.99,124.02,123.99,124,4686
20131201|2013-10-16 02:00,16,124,124.02,123.96,123.98,12456
20131201|2013-10-16 02:30,16,123.98,124.02,123.97,124.01,9726
20131201|2013-10-16 03:00,16,124.01,124.02,123.99,124.01,10103
20131201|2013-10-16 03:30,16,124,124.03,124,124.01,12962
20131201|2013-10-16 04:00,16,124,124.01,123.95,123.99,14321
20131201|2013-10-16 04:30,16,123.98,124.01,123.97,124,9771
20131201|2013-10-16 05:00,16,124,124.02,123.99,124,8642
20131201|2013-10-16 05:30,16,123.99,124.01,123.99,123.99,2643
20131201|2013-10-16 06:00,16,123.99,124,123.95,123.96,11121
20131201|2013-10-16 06:30,16,123.95,124.02,123.95,124,15350
20131201|2013-10-16 07:00,16,124,124.01,123.93,123.95,22849
20131201|2013-10-16 07:30,16,123.95,123.95,123.83,123.87,33085
20131201|2013-10-16 08:00,16,123.86,123.88,123.85,123.87,16857
20131201|2013-10-16 08:30,16,123.87,123.88,123.76,123.8,39419
20131201|2013-10-16 09:00,16,123.8,123.85,123.79,123.83,28495
20131201|2013-10-16 09:30,16,123.83,123.85,123.81,123.84,15598
20131201|2013-10-16 10:00,16,123.83,123.89,123.82,123.88,18361
20131201|2013-10-16 10:30,16,123.88,123.89,123.83,123.85,19085
20131201|2013-10-16 11:00,16,123.85,123.86,123.82,123.84,5258
20131201|2013-10-16 11:30,16,123.84,123.91,123.84,123.9,6286
20131201|2013-10-16 12:00,16,123.9,123.94,123.89,123.93,1059
20131201|2013-10-16 12:30,16,123.94,123.98,123.94,123.98,1430
20131201|2013-10-16 13:00,16,123.98,123.99,123.97,123.99,1257
20131201|2013-10-16 13:30,16,123.99,123.99,123.98,123.98,647
20131201|2013-10-16 14:00,16,123.98,124.01,123.98,124,986
20131201|2013-10-16 14:30,16,124,124.02,124,124.02,603
20131201|2013-10-16 15:00,16,124.01,124.01,124.01,124.01,18
20131201|2013-10-17 01:00,17,124.07,124.11,124.03,124.07,15305
20131201|2013-10-17 01:30,17,124.07,124.14,124.06,124.12,17991
20131201|2013-10-17 02:00,17,124.11,124.14,124.07,124.07,22971
20131201|2013-10-17 02:30,17,124.08,124.13,124.05,124.12,19965
20131201|2013-10-17 03:00,17,124.12,124.19,124.12,124.15,40927
20131201|2013-10-17 03:30,17,124.14,124.15,124.06,124.08,29779
20131201|2013-10-17 04:00,17,124.08,124.1,124.05,124.06,16328
20131201|2013-10-17 04:30,17,124.06,124.08,124.03,124.06,19556
20131201|2013-10-17 05:00,17,124.05,124.08,124.03,124.08,17852
20131201|2013-10-17 05:30,17,124.07,124.08,124.04,124.06,15688
20131201|2013-10-17 06:00,17,124.06,124.11,124.06,124.1,15356
20131201|2013-10-17 06:30,17,124.1,124.14,124.1,124.12,17445
20131201|2013-10-17 07:00,17,124.13,124.14,124.08,124.11,18937
20131201|2013-10-17 07:30,17,124.11,124.17,124.1,124.16,16498
20131201|2013-10-17 08:00,17,124.16,124.23,124.15,124.19,32860
20131201|2013-10-17 08:30,17,124.18,124.2,124.15,124.19,37696
20131201|2013-10-17 09:00,17,124.18,124.2,124.15,124.18,19571
20131201|2013-10-17 09:30,17,124.19,124.27,124.18,124.25,41102
20131201|2013-10-17 10:00,17,124.26,124.28,124.24,124.25,24302
20131201|2013-10-17 10:30,17,124.25,124.26,124.23,124.26,8262
20131201|2013-10-17 11:00,17,124.25,124.26,124.24,124.25,4599
20131201|2013-10-17 11:30,17,124.24,124.27,124.24,124.26,4835
20131201|2013-10-17 12:00,17,124.26,124.26,124.24,124.25,942
20131201|2013-10-17 12:30,17,124.25,124.27,124.25,124.26,623
20131201|2013-10-17 13:00,17,124.26,124.28,124.26,124.28,522
20131201|2013-10-17 13:30,17,124.28,124.29,124.27,124.27,224
20131201|2013-10-17 14:00,17,124.27,124.28,124.26,124.26,348
20131201|2013-10-17 14:30,17,124.26,124.27,124.25,124.26,351
20131201|2013-10-17 15:00,17,124.25,124.25,124.25,124.25,28
20131201|2013-10-18 01:00,18,124.26,124.27,124.2,124.23,9745
20131201|2013-10-18 01:30,18,124.23,124.27,124.22,124.23,7489
20131201|2013-10-18 02:00,18,124.23,124.33,124.21,124.33,29584
20131201|2013-10-18 02:30,18,124.33,124.38,124.31,124.38,46355
20131201|2013-10-18 03:00,18,124.37,124.39,124.35,124.38,21423
20131201|2013-10-18 03:30,18,124.39,124.42,124.36,124.4,24946
20131201|2013-10-18 04:00,18,124.4,124.44,124.39,124.43,21303
20131201|2013-10-18 04:30,18,124.42,124.48,124.42,124.47,33074
20131201|2013-10-18 05:00,18,124.47,124.5,124.45,124.46,29518
20131201|2013-10-18 05:30,18,124.46,124.47,124.44,124.46,18242
20131201|2013-10-18 06:00,18,124.46,124.46,124.4,124.41,15470
20131201|2013-10-18 06:30,18,124.42,124.45,124.4,124.44,26229
20131201|2013-10-18 07:00,18,124.43,124.43,124.38,124.4,26542
20131201|2013-10-18 07:30,18,124.39,124.43,124.39,124.42,14526
20131201|2013-10-18 08:00,18,124.42,124.44,124.39,124.39,12746
20131201|2013-10-18 08:30,18,124.39,124.41,124.36,124.38,17788
20131201|2013-10-18 09:00,18,124.37,124.4,124.36,124.4,19665
20131201|2013-10-18 09:30,18,124.39,124.43,124.39,124.4,8216
20131201|2013-10-18 10:00,18,124.41,124.42,124.37,124.4,14481
20131201|2013-10-18 10:30,18,124.41,124.43,124.39,124.41,6224
20131201|2013-10-18 11:00,18,124.42,124.43,124.4,124.42,1684
20131201|2013-10-18 11:30,18,124.43,124.44,124.41,124.41,2257
20131201|2013-10-18 12:00,18,124.41,124.41,124.39,124.4,377
20131201|2013-10-18 12:30,18,124.4,124.41,124.4,124.4,256
20131201|2013-10-18 13:00,18,124.4,124.41,124.39,124.4,110
20131201|2013-10-18 13:30,18,124.39,124.41,124.39,124.39,302
20131201|2013-10-18 14:00,18,124.4,124.42,124.4,124.41,194
20131201|2013-10-18 14:30,18,124.42,124.42,124.39,124.39,558
20131201|2013-10-18 15:00,18,124.4,124.4,124.4,124.4,3
20131201|2013-10-21 01:00,21,124.38,124.38,124.33,124.34,5998
20131201|2013-10-21 01:30,21,124.35,124.36,124.31,124.33,6186
20131201|2013-10-21 02:00,21,124.34,124.37,124.33,124.36,10026
20131201|2013-10-21 02:30,21,124.36,124.38,124.33,124.33,11726
20131201|2013-10-21 03:00,21,124.34,124.37,124.33,124.36,7381
20131201|2013-10-21 03:30,21,124.36,124.4,124.33,124.35,15819
20131201|2013-10-21 04:00,21,124.35,124.39,124.34,124.36,9859
20131201|2013-10-21 04:30,21,124.36,124.37,124.33,124.36,9800
20131201|2013-10-21 05:00,21,124.36,124.39,124.36,124.38,12270
20131201|2013-10-21 05:30,21,124.39,124.39,124.36,124.37,7055
20131201|2013-10-21 06:00,21,124.37,124.38,124.34,124.36,5511
20131201|2013-10-21 06:30,21,124.37,124.39,124.35,124.36,9987
20131201|2013-10-21 07:00,21,124.36,124.39,124.35,124.38,9398
20131201|2013-10-21 07:30,21,124.37,124.4,124.35,124.39,9709
20131201|2013-10-21 08:00,21,124.39,124.4,124.37,124.38,11676
20131201|2013-10-21 08:30,21,124.38,124.38,124.33,124.35,13317
20131201|2013-10-21 09:00,21,124.35,124.36,124.31,124.31,38444
20131201|2013-10-21 09:30,21,124.31,124.34,124.3,124.33,25046
20131201|2013-10-21 10:00,21,124.33,124.34,124.3,124.34,18221
20131201|2013-10-21 10:30,21,124.33,124.33,124.31,124.31,6106
20131201|2013-10-21 11:00,21,124.32,124.33,124.3,124.32,3724
20131201|2013-10-21 11:30,21,124.33,124.33,124.31,124.31,1900
20131201|2013-10-21 12:00,21,124.31,124.32,124.29,124.29,381
20131201|2013-10-21 12:30,21,124.29,124.31,124.29,124.29,348
20131201|2013-10-21 13:00,21,124.29,124.29,124.27,124.29,662
20131201|2013-10-21 13:30,21,124.29,124.31,124.28,124.3,424
20131201|2013-10-21 14:00,21,124.3,124.3,124.29,124.3,257
20131201|2013-10-21 14:30,21,124.3,124.32,124.29,124.31,276
20131201|2013-10-22 01:00,22,124.31,124.33,124.3,124.31,2627
20131201|2013-10-22 01:30,22,124.3,124.32,124.28,124.32,7357
20131201|2013-10-22 02:00,22,124.32,124.34,124.31,124.33,10825
20131201|2013-10-22 02:30,22,124.32,124.34,124.32,124.34,7355
20131201|2013-10-22 03:00,22,124.34,124.35,124.31,124.33,13324
20131201|2013-10-22 03:30,22,124.33,124.34,124.31,124.33,10963
20131201|2013-10-22 04:00,22,124.33,124.33,124.3,124.31,15341
20131201|2013-10-22 04:30,22,124.32,124.33,124.31,124.32,9379
20131201|2013-10-22 05:00,22,124.33,124.33,124.28,124.29,11711
20131201|2013-10-22 05:30,22,124.29,124.3,124.27,124.3,17574
20131201|2013-10-22 06:00,22,124.29,124.32,124.29,124.31,13564
20131201|2013-10-22 06:30,22,124.31,124.32,124.27,124.28,25700
20131201|2013-10-22 07:00,22,124.28,124.32,124.28,124.29,24687
20131201|2013-10-22 07:30,22,124.28,124.51,124.27,124.45,71228
20131201|2013-10-22 08:00,22,124.45,124.52,124.41,124.5,44625
20131201|2013-10-22 08:30,22,124.5,124.62,124.5,124.59,43803
20131201|2013-10-22 09:00,22,124.58,124.62,124.55,124.61,18571
20131201|2013-10-22 09:30,22,124.61,124.63,124.59,124.6,36611
20131201|2013-10-22 10:00,22,124.6,124.66,124.6,124.63,32278
20131201|2013-10-22 10:30,22,124.62,124.65,124.62,124.62,7427
20131201|2013-10-22 11:00,22,124.63,124.64,124.62,124.63,1886
20131201|2013-10-22 11:30,22,124.64,124.65,124.62,124.64,2576
20131201|2013-10-22 12:00,22,124.64,124.67,124.62,124.66,2249
20131201|2013-10-22 12:30,22,124.67,124.67,124.65,124.65,332
20131201|2013-10-22 13:00,22,124.65,124.66,124.64,124.66,240
20131201|2013-10-22 13:30,22,124.65,124.66,124.64,124.65,588
20131201|2013-10-22 14:00,22,124.65,124.66,124.64,124.64,258
20131201|2013-10-22 14:30,22,124.64,124.65,124.63,124.63,283
20131201|2013-10-22 15:00,22,124.63,124.63,124.63,124.63,34
20131201|2013-10-23 01:00,23,124.68,124.69,124.64,124.66,11603
20131201|2013-10-23 01:30,23,124.66,124.71,124.64,124.64,14363
20131201|2013-10-23 02:00,23,124.64,124.7,124.61,124.69,30302
20131201|2013-10-23 02:30,23,124.68,124.7,124.66,124.67,18411
20131201|2013-10-23 03:00,23,124.68,124.74,124.67,124.73,29352
20131201|2013-10-23 03:30,23,124.73,124.75,124.7,124.74,22494
20131201|2013-10-23 04:00,23,124.74,124.75,124.7,124.71,18282
20131201|2013-10-23 04:30,23,124.7,124.72,124.67,124.7,14664
20131201|2013-10-23 05:00,23,124.69,124.72,124.69,124.71,11372
20131201|2013-10-23 05:30,23,124.7,124.71,124.62,124.62,16734
20131201|2013-10-23 06:00,23,124.62,124.65,124.61,124.63,14026
20131201|2013-10-23 06:30,23,124.62,124.65,124.59,124.63,22610
20131201|2013-10-23 07:00,23,124.62,124.65,124.59,124.6,22611
20131201|2013-10-23 07:30,23,124.6,124.64,124.58,124.63,21160
20131201|2013-10-23 08:00,23,124.63,124.64,124.58,124.61,21051
20131201|2013-10-23 08:30,23,124.6,124.66,124.6,124.66,24431
20131201|2013-10-23 09:00,23,124.66,124.69,124.64,124.68,28409
20131201|2013-10-23 09:30,23,124.68,124.73,124.67,124.71,27839
20131201|2013-10-23 10:00,23,124.7,124.75,124.69,124.74,21043
20131201|2013-10-23 10:30,23,124.75,124.77,124.73,124.74,14568
20131201|2013-10-23 11:00,23,124.73,124.75,124.71,124.73,4376
20131201|2013-10-23 11:30,23,124.74,124.75,124.73,124.73,1216
20131201|2013-10-23 12:00,23,124.74,124.75,124.73,124.73,1068
20131201|2013-10-23 12:30,23,124.73,124.76,124.73,124.75,508
20131201|2013-10-23 13:00,23,124.76,124.76,124.73,124.73,49
20131201|2013-10-23 13:30,23,124.74,124.74,124.72,124.72,363
20131201|2013-10-23 14:00,23,124.71,124.71,124.7,124.71,310
20131201|2013-10-23 14:30,23,124.72,124.72,124.7,124.7,260
20131201|2013-10-23 15:00,23,124.7,124.7,124.7,124.7,71
20131201|2013-10-24 01:00,24,124.67,124.76,124.67,124.7,10556
20131201|2013-10-24 01:30,24,124.71,124.76,124.69,124.75,11626
20131201|2013-10-24 02:00,24,124.75,124.77,124.7,124.71,16108
20131201|2013-10-24 02:30,24,124.72,124.73,124.67,124.69,17178
20131201|2013-10-24 03:00,24,124.69,124.74,124.67,124.71,20719
20131201|2013-10-24 03:30,24,124.72,124.74,124.7,124.71,15240
20131201|2013-10-24 04:00,24,124.72,124.72,124.67,124.68,16477
20131201|2013-10-24 04:30,24,124.69,124.72,124.64,124.66,16003
20131201|2013-10-24 05:00,24,124.66,124.7,124.65,124.69,17003
20131201|2013-10-24 05:30,24,124.69,124.72,124.68,124.7,15927
20131201|2013-10-24 06:00,24,124.7,124.72,124.68,124.69,17067
20131201|2013-10-24 06:30,24,124.68,124.74,124.68,124.73,16940
20131201|2013-10-24 07:00,24,124.73,124.77,124.72,124.74,23828
20131201|2013-10-24 07:30,24,124.75,124.77,124.7,124.76,23166
20131201|2013-10-24 08:00,24,124.75,124.81,124.73,124.77,34224
20131201|2013-10-24 08:30,24,124.77,124.82,124.72,124.72,28269
20131201|2013-10-24 09:00,24,124.72,124.73,124.67,124.69,33084
20131201|2013-10-24 09:30,24,124.69,124.71,124.66,124.7,20339
20131201|2013-10-24 10:00,24,124.69,124.7,124.63,124.65,21529
20131201|2013-10-24 10:30,24,124.65,124.67,124.63,124.66,7313
20131201|2013-10-24 11:00,24,124.66,124.67,124.63,124.64,4089
20131201|2013-10-24 11:30,24,124.64,124.66,124.64,124.64,1657
20131201|2013-10-24 12:00,24,124.64,124.66,124.64,124.64,895
20131201|2013-10-24 12:30,24,124.64,124.65,124.63,124.64,1054
20131201|2013-10-24 13:00,24,124.64,124.66,124.62,124.63,739
20131201|2013-10-24 13:30,24,124.63,124.64,124.62,124.63,95
20131201|2013-10-24 14:00,24,124.63,124.63,124.61,124.62,1568
20131201|2013-10-24 14:30,24,124.63,124.64,124.6,124.6,506
20131201|2013-10-24 15:00,24,124.6,124.6,124.6,124.6,16
20131201|2013-10-25 01:00,25,124.66,124.69,124.63,124.68,7175
20131201|2013-10-25 01:30,25,124.67,124.7,124.66,124.69,4786
20131201|2013-10-25 02:00,25,124.69,124.72,124.66,124.68,21907
20131201|2013-10-25 02:30,25,124.68,124.72,124.68,124.71,13747
20131201|2013-10-25 03:00,25,124.7,124.74,124.64,124.65,25092
20131201|2013-10-25 03:30,25,124.65,124.67,124.6,124.61,22938
20131201|2013-10-25 04:00,25,124.61,124.64,124.6,124.64,14379
20131201|2013-10-25 04:30,25,124.63,124.65,124.61,124.62,9860
20131201|2013-10-25 05:00,25,124.61,124.66,124.6,124.65,8662
20131201|2013-10-25 05:30,25,124.65,124.68,124.6,124.61,13522
20131201|2013-10-25 06:00,25,124.6,124.64,124.59,124.63,16477
20131201|2013-10-25 06:30,25,124.63,124.65,124.61,124.62,10016
20131201|2013-10-25 07:00,25,124.62,124.65,124.61,124.63,9425
20131201|2013-10-25 07:30,25,124.63,124.67,124.6,124.61,13955
20131201|2013-10-25 08:00,25,124.61,124.63,124.6,124.61,10645
20131201|2013-10-25 08:30,25,124.61,124.65,124.6,124.63,14186
20131201|2013-10-25 09:00,25,124.63,124.68,124.62,124.68,25678
20131201|2013-10-25 09:30,25,124.67,124.68,124.64,124.66,9753
20131201|2013-10-25 10:00,25,124.66,124.67,124.64,124.65,12047
20131201|2013-10-25 10:30,25,124.65,124.65,124.64,124.65,5565
20131201|2013-10-25 11:00,25,124.64,124.65,124.62,124.64,5377
20131201|2013-10-25 11:30,25,124.63,124.65,124.63,124.64,1456
20131201|2013-10-25 12:00,25,124.64,124.67,124.64,124.65,675
20131201|2013-10-25 12:30,25,124.65,124.65,124.64,124.64,274
20131201|2013-10-25 13:00,25,124.64,124.65,124.63,124.64,96
20131201|2013-10-25 13:30,25,124.64,124.65,124.63,124.64,155
20131201|2013-10-25 14:00,25,124.65,124.65,124.64,124.64,30
20131201|2013-10-25 14:30,25,124.64,124.65,124.64,124.65,517
20131201|2013-10-25 15:00,25,124.65,124.65,124.65,124.65,17
20131201|2013-10-28 02:00,28,124.58,124.62,124.56,124.61,6228
20131201|2013-10-28 02:30,28,124.62,124.65,124.62,124.63,4100
20131201|2013-10-28 03:00,28,124.63,124.63,124.58,124.59,14740
20131201|2013-10-28 03:30,28,124.58,124.64,124.58,124.62,12532
20131201|2013-10-28 04:00,28,124.62,124.64,124.59,124.61,16984
20131201|2013-10-28 04:30,28,124.61,124.63,124.59,124.63,6179
20131201|2013-10-28 05:00,28,124.63,124.64,124.6,124.63,13232
20131201|2013-10-28 05:30,28,124.63,124.66,124.62,124.65,14445
20131201|2013-10-28 06:00,28,124.66,124.66,124.64,124.65,6743
20131201|2013-10-28 06:30,28,124.65,124.66,124.64,124.66,9005
20131201|2013-10-28 07:00,28,124.65,124.7,124.64,124.68,20371
20131201|2013-10-28 07:30,28,124.68,124.69,124.66,124.66,13706
20131201|2013-10-28 08:00,28,124.66,124.69,124.65,124.66,15446
20131201|2013-10-28 08:30,28,124.66,124.68,124.64,124.65,16717
20131201|2013-10-28 09:00,28,124.66,124.7,124.66,124.69,20616
20131201|2013-10-28 09:30,28,124.69,124.73,124.69,124.71,11913
20131201|2013-10-28 10:00,28,124.72,124.75,124.7,124.7,14858
20131201|2013-10-28 10:30,28,124.71,124.72,124.7,124.71,7644
20131201|2013-10-28 11:00,28,124.71,124.71,124.66,124.68,16063
20131201|2013-10-28 11:30,28,124.67,124.68,124.65,124.66,4988
20131201|2013-10-28 12:00,28,124.66,124.68,124.66,124.66,3493
20131201|2013-10-28 12:30,28,124.66,124.67,124.65,124.66,1745
20131201|2013-10-28 13:00,28,124.66,124.66,124.65,124.65,482
20131201|2013-10-28 13:30,28,124.65,124.66,124.65,124.65,316
20131201|2013-10-28 14:00,28,124.65,124.66,124.65,124.65,910
20131201|2013-10-28 14:30,28,124.65,124.66,124.64,124.65,203
20131201|2013-10-28 15:00,28,124.66,124.66,124.65,124.66,151
20131201|2013-10-28 15:30,28,124.65,124.66,124.64,124.66,299
20131201|2013-10-28 16:00,28,124.66,124.66,124.66,124.66,3
20131201|2013-10-29 02:00,29,124.66,124.7,124.65,124.7,6784
20131201|2013-10-29 02:30,29,124.7,124.71,124.68,124.7,3278
20131201|2013-10-29 03:00,29,124.7,124.72,124.68,124.7,14493
20131201|2013-10-29 03:30,29,124.69,124.76,124.68,124.75,17385
20131201|2013-10-29 04:00,29,124.75,124.78,124.74,124.76,18713
20131201|2013-10-29 04:30,29,124.76,124.77,124.73,124.77,15162
20131201|2013-10-29 05:00,29,124.76,124.79,124.74,124.76,19001
20131201|2013-10-29 05:30,29,124.76,124.8,124.74,124.77,26281
20131201|2013-10-29 06:00,29,124.76,124.76,124.72,124.75,14360
20131201|2013-10-29 06:30,29,124.75,124.76,124.73,124.73,8166
20131201|2013-10-29 07:00,29,124.73,124.75,124.72,124.73,13508
20131201|2013-10-29 07:30,29,124.74,124.75,124.68,124.7,19817
20131201|2013-10-29 08:00,29,124.71,124.71,124.64,124.68,22980
20131201|2013-10-29 08:30,29,124.67,124.71,124.65,124.71,15581
20131201|2013-10-29 09:00,29,124.71,124.73,124.68,124.71,35640
20131201|2013-10-29 09:30,29,124.71,124.74,124.69,124.73,16959
20131201|2013-10-29 10:00,29,124.74,124.74,124.71,124.72,14640
20131201|2013-10-29 10:30,29,124.73,124.76,124.73,124.75,22115
20131201|2013-10-29 11:00,29,124.75,124.78,124.74,124.76,13174
20131201|2013-10-29 11:30,29,124.76,124.76,124.74,124.75,7010
20131201|2013-10-29 12:00,29,124.75,124.77,124.73,124.77,3268
20131201|2013-10-29 12:30,29,124.77,124.81,124.76,124.8,4456
20131201|2013-10-29 13:00,29,124.8,124.81,124.78,124.79,671
20131201|2013-10-29 13:30,29,124.8,124.8,124.79,124.79,429
20131201|2013-10-29 14:00,29,124.8,124.8,124.79,124.8,340
20131201|2013-10-29 14:30,29,124.8,124.83,124.79,124.82,1086
20131201|2013-10-29 15:00,29,124.81,124.83,124.81,124.82,419
20131201|2013-10-29 15:30,29,124.81,124.82,124.8,124.8,116
20131201|2013-10-29 16:00,29,124.8,124.8,124.8,124.8,18
20131201|2013-10-30 02:00,30,124.85,124.88,124.83,124.84,14255
20131201|2013-10-30 02:30,30,124.85,124.86,124.83,124.85,6994
20131201|2013-10-30 03:00,30,124.85,124.89,124.83,124.87,23073
20131201|2013-10-30 03:30,30,124.87,124.88,124.85,124.87,12550
20131201|2013-10-30 04:00,30,124.88,124.9,124.86,124.89,15841
20131201|2013-10-30 04:30,30,124.89,124.94,124.88,124.93,30786
20131201|2013-10-30 05:00,30,124.93,124.95,124.92,124.93,19146
20131201|2013-10-30 05:30,30,124.93,124.95,124.92,124.94,16686
20131201|2013-10-30 06:00,30,124.95,124.95,124.9,124.93,15715
20131201|2013-10-30 06:30,30,124.93,124.95,124.91,124.92,14260
20131201|2013-10-30 07:00,30,124.93,124.98,124.91,124.97,14975
20131201|2013-10-30 07:30,30,124.96,124.99,124.95,124.96,18981
20131201|2013-10-30 08:00,30,124.95,125,124.94,124.98,21100
20131201|2013-10-30 08:30,30,124.99,125.02,124.98,125,16451
20131201|2013-10-30 09:00,30,125.01,125.03,124.99,125,16708
20131201|2013-10-30 09:30,30,125,125.01,124.98,124.99,8799
20131201|2013-10-30 10:00,30,124.99,125.06,124.98,125.05,25549
20131201|2013-10-30 10:30,30,125.05,125.07,125.03,125.04,23844
20131201|2013-10-30 11:00,30,125.04,125.08,125.02,125.04,24772
20131201|2013-10-30 11:30,30,125.05,125.07,125.03,125.03,15838
20131201|2013-10-30 12:00,30,125.04,125.04,125.01,125.03,9552
20131201|2013-10-30 12:30,30,125.03,125.03,125.01,125.02,1723
20131201|2013-10-30 13:00,30,125.03,125.05,124.87,124.88,11081
20131201|2013-10-30 13:30,30,124.88,124.92,124.86,124.91,2670
20131201|2013-10-30 14:00,30,124.91,124.92,124.89,124.9,1243
20131201|2013-10-30 14:30,30,124.91,124.92,124.89,124.91,385
20131201|2013-10-30 15:00,30,124.9,124.9,124.89,124.89,24
20131201|2013-10-30 15:30,30,124.9,124.9,124.89,124.9,31
20131201|2013-10-30 16:00,30,124.9,124.9,124.9,124.9,6
20131201|2013-10-31 02:00,31,124.96,125.02,124.94,124.98,17626
20131201|2013-10-31 02:30,31,124.98,125.02,124.96,125.01,4412
20131201|2013-10-31 03:00,31,125.01,125.04,125,125.03,21011
20131201|2013-10-31 03:30,31,125.02,125.02,124.97,124.99,13327
20131201|2013-10-31 04:00,31,125,125.04,124.98,125.03,14064
20131201|2013-10-31 04:30,31,125.03,125.08,125.02,125.08,19534
20131201|2013-10-31 05:00,31,125.08,125.29,125.08,125.25,71697
20131201|2013-10-31 05:30,31,125.24,125.32,125.22,125.31,36184
20131201|2013-10-31 06:00,31,125.3,125.33,125.27,125.32,29272
20131201|2013-10-31 06:30,31,125.31,125.37,125.3,125.37,33022
20131201|2013-10-31 07:00,31,125.36,125.38,125.31,125.31,27550
20131201|2013-10-31 07:30,31,125.31,125.37,125.31,125.36,26946
20131201|2013-10-31 08:00,31,125.37,125.37,125.29,125.29,20508
20131201|2013-10-31 08:30,31,125.3,125.35,125.22,125.26,47440
20131201|2013-10-31 09:00,31,125.27,125.28,125.17,125.28,48836
20131201|2013-10-31 09:30,31,125.28,125.29,125.23,125.26,40298
20131201|2013-10-31 10:00,31,125.26,125.29,125.16,125.21,36173
20131201|2013-10-31 10:30,31,125.2,125.23,125.17,125.21,31070
20131201|2013-10-31 11:00,31,125.22,125.31,125.21,125.31,42966
20131201|2013-10-31 11:30,31,125.3,125.31,125.27,125.3,16588
20131201|2013-10-31 12:00,31,125.3,125.3,125.28,125.29,4969
20131201|2013-10-31 12:30,31,125.29,125.31,125.28,125.29,6704
20131201|2013-10-31 13:00,31,125.3,125.33,125.29,125.32,1383
20131201|2013-10-31 13:30,31,125.32,125.33,125.31,125.33,1102
20131201|2013-10-31 14:00,31,125.34,125.34,125.32,125.34,433
20131201|2013-10-31 14:30,31,125.34,125.34,125.32,125.32,473
20131201|2013-10-31 15:00,31,125.32,125.33,125.31,125.33,131
20131201|2013-10-31 15:30,31,125.32,125.33,125.3,125.3,285
20131201|2013-10-31 16:00,31,125.3,125.3,125.3,125.3,1
20131201|2013-11-01 02:00,1,125.32,125.37,125.31,125.36,15581
20131201|2013-11-01 02:30,1,125.35,125.36,125.3,125.33,14918
20131201|2013-11-01 03:00,1,125.32,125.52,125.32,125.5,74482
20131201|2013-11-01 03:30,1,125.5,125.5,125.43,125.44,40988
20131201|2013-11-01 04:00,1,125.44,125.46,125.39,125.4,25675
20131201|2013-11-01 04:30,1,125.4,125.44,125.39,125.42,21865
20131201|2013-11-01 05:00,1,125.42,125.43,125.35,125.37,20039
20131201|2013-11-01 05:30,1,125.37,125.4,125.36,125.37,21866
20131201|2013-11-01 06:00,1,125.36,125.37,125.3,125.35,25932
20131201|2013-11-01 06:30,1,125.36,125.36,125.3,125.31,19644
20131201|2013-11-01 07:00,1,125.32,125.38,125.31,125.37,18596
20131201|2013-11-01 07:30,1,125.37,125.38,125.33,125.33,17128
20131201|2013-11-01 08:00,1,125.33,125.36,125.3,125.35,14383
20131201|2013-11-01 08:30,1,125.35,125.37,125.33,125.34,17738
20131201|2013-11-01 09:00,1,125.33,125.33,125.25,125.29,38681
20131201|2013-11-01 09:30,1,125.3,125.32,125.26,125.28,16968
20131201|2013-11-01 10:00,1,125.28,125.32,125.25,125.27,15873
20131201|2013-11-01 10:30,1,125.27,125.29,125.23,125.28,21701
20131201|2013-11-01 11:00,1,125.28,125.31,125.26,125.28,23570
20131201|2013-11-01 11:30,1,125.28,125.28,125.25,125.28,5792
20131201|2013-11-01 12:00,1,125.28,125.29,125.26,125.26,2819
20131201|2013-11-01 12:30,1,125.26,125.27,125.25,125.26,1031
20131201|2013-11-01 13:00,1,125.26,125.28,125.26,125.27,965
20131201|2013-11-01 13:30,1,125.28,125.29,125.27,125.29,225
20131201|2013-11-01 14:00,1,125.29,125.29,125.28,125.28,204
20131201|2013-11-01 14:30,1,125.27,125.28,125.24,125.26,1514
20131201|2013-11-01 15:00,1,125.25,125.26,125.24,125.25,34
20131201|2013-11-01 15:30,1,125.25,125.27,125.24,125.24,243
20131201|2013-11-01 16:00,1,125.24,125.24,125.24,125.24,90
20131201|2013-11-04 01:00,4,125.3,125.34,125.3,125.33,9440
20131201|2013-11-04 01:30,4,125.33,125.36,125.32,125.34,11300
20131201|2013-11-04 02:00,4,125.34,125.37,125.32,125.34,19757
20131201|2013-11-04 02:30,4,125.33,125.34,125.29,125.32,17837
20131201|2013-11-04 03:00,4,125.31,125.35,125.29,125.34,13185
20131201|2013-11-04 03:30,4,125.33,125.34,125.31,125.31,12210
20131201|2013-11-04 04:00,4,125.31,125.34,125.31,125.34,18635
20131201|2013-11-04 04:30,4,125.33,125.36,125.31,125.32,12834
20131201|2013-11-04 05:00,4,125.32,125.33,125.31,125.32,10154
20131201|2013-11-04 05:30,4,125.32,125.34,125.31,125.34,8697
20131201|2013-11-04 06:00,4,125.34,125.34,125.32,125.32,8396
20131201|2013-11-04 06:30,4,125.33,125.35,125.32,125.33,9961
20131201|2013-11-04 07:00,4,125.33,125.35,125.32,125.35,11763
20131201|2013-11-04 07:30,4,125.35,125.36,125.32,125.35,21512
20131201|2013-11-04 08:00,4,125.35,125.39,125.34,125.36,16875
20131201|2013-11-04 08:30,4,125.35,125.37,125.34,125.34,10140
20131201|2013-11-04 09:00,4,125.35,125.35,125.32,125.33,12806
20131201|2013-11-04 09:30,4,125.33,125.34,125.31,125.32,9116
20131201|2013-11-04 10:00,4,125.32,125.32,125.27,125.29,20265
20131201|2013-11-04 10:30,4,125.29,125.32,125.28,125.32,9370
20131201|2013-11-04 11:00,4,125.31,125.32,125.31,125.31,2510
20131201|2013-11-04 11:30,4,125.32,125.33,125.28,125.28,4152
20131201|2013-11-04 12:00,4,125.28,125.31,125.28,125.29,1313
20131201|2013-11-04 12:30,4,125.29,125.3,125.29,125.29,565
20131201|2013-11-04 13:00,4,125.29,125.29,125.27,125.27,561
20131201|2013-11-04 13:30,4,125.27,125.28,125.27,125.28,205
20131201|2013-11-04 14:00,4,125.28,125.28,125.27,125.27,264
20131201|2013-11-04 14:30,4,125.27,125.28,125.27,125.27,207
20131201|2013-11-04 15:00,4,125.26,125.26,125.26,125.26,7
20131201|2013-11-05 01:00,5,125.28,125.34,125.27,125.27,10020
20131201|2013-11-05 01:30,5,125.28,125.3,125.24,125.25,9124
20131201|2013-11-05 02:00,5,125.25,125.27,125.12,125.13,54973
20131201|2013-11-05 02:30,5,125.14,125.2,125.13,125.19,32671
20131201|2013-11-05 03:00,5,125.19,125.2,125.09,125.1,34722
20131201|2013-11-05 03:30,5,125.1,125.14,125.09,125.12,26601
20131201|2013-11-05 04:00,5,125.11,125.11,125.06,125.09,24345
20131201|2013-11-05 04:30,5,125.09,125.12,125.03,125.08,30636
20131201|2013-11-05 05:00,5,125.07,125.11,125.07,125.1,18118
20131201|2013-11-05 05:30,5,125.1,125.11,125.07,125.1,12098
20131201|2013-11-05 06:00,5,125.11,125.12,125.08,125.09,12185
20131201|2013-11-05 06:30,5,125.09,125.11,125.08,125.1,13603
20131201|2013-11-05 07:00,5,125.1,125.13,125.07,125.08,25961
20131201|2013-11-05 07:30,5,125.08,125.13,125.06,125.07,18200
20131201|2013-11-05 08:00,5,125.07,125.09,125.02,125.04,24904
20131201|2013-11-05 08:30,5,125.04,125.04,124.98,125.01,36789
20131201|2013-11-05 09:00,5,125.01,125.01,124.93,124.97,42675
20131201|2013-11-05 09:30,5,124.96,124.98,124.91,124.95,32650
20131201|2013-11-05 10:00,5,124.95,124.96,124.89,124.94,45273
20131201|2013-11-05 10:30,5,124.94,124.97,124.92,124.95,15093
20131201|2013-11-05 11:00,5,124.95,124.98,124.95,124.98,8666
20131201|2013-11-05 11:30,5,124.98,124.99,124.97,124.97,3705
20131201|2013-11-05 12:00,5,124.97,125,124.97,125,919
20131201|2013-11-05 12:30,5,125,125,124.99,124.99,886
20131201|2013-11-05 13:00,5,124.99,125,124.99,125,228
20131201|2013-11-05 13:30,5,125,125.02,125,125.01,685
20131201|2013-11-05 14:00,5,125.01,125.02,125.01,125.01,277
20131201|2013-11-05 14:30,5,125.01,125.02,125,125.02,427
20131201|2013-11-05 15:00,5,125.02,125.02,125.02,125.02,20
20131201|2013-11-06 01:00,6,125.06,125.08,125.03,125.05,12944
20131201|2013-11-06 01:30,6,125.04,125.06,125.03,125.04,6069
20131201|2013-11-06 02:00,6,125.05,125.07,125.03,125.05,18802
20131201|2013-11-06 02:30,6,125.04,125.08,124.99,125,21499
20131201|2013-11-06 03:00,6,125,125.05,124.99,125.03,18831
20131201|2013-11-06 03:30,6,125.03,125.05,125.01,125.05,12637
20131201|2013-11-06 04:00,6,125.04,125.07,124.97,124.98,58993
20131201|2013-11-06 04:30,6,124.97,125.06,124.96,125.03,31934
20131201|2013-11-06 05:00,6,125.02,125.03,124.96,124.99,27263
20131201|2013-11-06 05:30,6,124.99,125.02,124.97,124.98,14207
20131201|2013-11-06 06:00,6,124.99,125.01,124.97,124.98,19543
20131201|2013-11-06 06:30,6,124.97,125.04,124.97,125.03,20487
20131201|2013-11-06 07:00,6,125.03,125.09,125.03,125.08,44648
20131201|2013-11-06 07:30,6,125.07,125.09,125.05,125.08,39477
20131201|2013-11-06 08:00,6,125.08,125.11,125.04,125.04,34309
20131201|2013-11-06 08:30,6,125.05,125.09,124.94,124.98,52597
20131201|2013-11-06 09:00,6,124.98,124.99,124.93,124.96,36730
20131201|2013-11-06 09:30,6,124.96,125.01,124.95,125,28915
20131201|2013-11-06 10:00,6,124.99,125.01,124.98,125.01,19050
20131201|2013-11-06 10:30,6,125.01,125.03,124.99,125.01,13747
20131201|2013-11-06 11:00,6,125.02,125.04,124.98,124.98,7037
20131201|2013-11-06 11:30,6,124.98,124.99,124.97,124.98,2652
20131201|2013-11-06 12:00,6,124.97,124.98,124.96,124.96,2217
20131201|2013-11-06 12:30,6,124.96,124.97,124.95,124.96,1583
20131201|2013-11-06 13:00,6,124.97,124.97,124.96,124.97,252
20131201|2013-11-06 13:30,6,124.97,124.99,124.96,124.99,523
20131201|2013-11-06 14:00,6,124.99,125,124.99,124.99,542
20131201|2013-11-06 14:30,6,124.99,125,124.98,124.99,294
20131201|2013-11-06 15:00,6,124.99,124.99,124.99,124.99,10
20131201|2013-11-07 01:00,7,125.03,125.07,125.03,125.04,6178
20131201|2013-11-07 01:30,7,125.04,125.05,125.01,125.02,6398
20131201|2013-11-07 02:00,7,125.01,125.04,124.98,125.02,20931
20131201|2013-11-07 02:30,7,125.02,125.03,125,125,14815
20131201|2013-11-07 03:00,7,125,125.04,124.99,125.04,14068
20131201|2013-11-07 03:30,7,125.04,125.06,125.02,125.04,22555
20131201|2013-11-07 04:00,7,125.04,125.08,125.04,125.07,18592
20131201|2013-11-07 04:30,7,125.08,125.09,125.06,125.08,19647
20131201|2013-11-07 05:00,7,125.08,125.09,125.05,125.07,9991
20131201|2013-11-07 05:30,7,125.07,125.08,125.06,125.07,6576
20131201|2013-11-07 06:00,7,125.07,125.09,125.05,125.06,12680
20131201|2013-11-07 06:30,7,125.06,125.56,125.04,125.53,152018
20131201|2013-11-07 07:00,7,125.54,125.57,125.47,125.48,74160
20131201|2013-11-07 07:30,7,125.48,125.72,125.42,125.42,109144
20131201|2013-11-07 08:00,7,125.43,125.49,125.38,125.45,54612
20131201|2013-11-07 08:30,7,125.45,125.52,125.45,125.45,32453
20131201|2013-11-07 09:00,7,125.45,125.52,125.44,125.45,30507
20131201|2013-11-07 09:30,7,125.45,125.48,125.41,125.46,28659
20131201|2013-11-07 10:00,7,125.46,125.49,125.45,125.46,21843
20131201|2013-11-07 10:30,7,125.45,125.48,125.45,125.48,9930
20131201|2013-11-07 11:00,7,125.47,125.48,125.43,125.44,6166
20131201|2013-11-07 11:30,7,125.43,125.45,125.41,125.42,3557
20131201|2013-11-07 12:00,7,125.43,125.45,125.41,125.45,1854
20131201|2013-11-07 12:30,7,125.45,125.46,125.43,125.45,1262
20131201|2013-11-07 13:00,7,125.46,125.5,125.46,125.46,2042
20131201|2013-11-07 13:30,7,125.46,125.46,125.44,125.44,500
20131201|2013-11-07 14:00,7,125.45,125.49,125.44,125.49,386
20131201|2013-11-07 14:30,7,125.48,125.49,125.44,125.45,798
20131201|2013-11-07 15:00,7,125.46,125.46,125.46,125.46,3
20131201|2013-11-08 01:00,8,125.46,125.47,125.41,125.44,11901
20131201|2013-11-08 01:30,8,125.44,125.45,125.38,125.39,11527
20131201|2013-11-08 02:00,8,125.39,125.49,125.38,125.48,34907
20131201|2013-11-08 02:30,8,125.48,125.49,125.39,125.4,20026
20131201|2013-11-08 03:00,8,125.4,125.4,125.32,125.33,29067
20131201|2013-11-08 03:30,8,125.33,125.35,125.3,125.33,17225
20131201|2013-11-08 04:00,8,125.33,125.34,125.29,125.31,18908
20131201|2013-11-08 04:30,8,125.31,125.34,125.3,125.32,17186
20131201|2013-11-08 05:00,8,125.32,125.35,125.32,125.33,13038
20131201|2013-11-08 05:30,8,125.33,125.35,125.32,125.34,7990
20131201|2013-11-08 06:00,8,125.34,125.36,125.32,125.32,21508
20131201|2013-11-08 06:30,8,125.33,125.35,125.32,125.34,14706
20131201|2013-11-08 07:00,8,125.34,125.4,125.24,125.36,26432
20131201|2013-11-08 07:30,8,125.38,125.38,125.07,125.18,108053
20131201|2013-11-08 08:00,8,125.18,125.2,125.12,125.15,44394
20131201|2013-11-08 08:30,8,125.15,125.17,125.09,125.11,43628
20131201|2013-11-08 09:00,8,125.11,125.12,125.03,125.04,39751
20131201|2013-11-08 09:30,8,125.03,125.12,125.02,125.08,34093
20131201|2013-11-08 10:00,8,125.09,125.12,125.07,125.09,19839
20131201|2013-11-08 10:30,8,125.1,125.12,125.06,125.11,10578
20131201|2013-11-08 11:00,8,125.12,125.13,125.11,125.11,4019
20131201|2013-11-08 11:30,8,125.11,125.14,125.1,125.13,2366
20131201|2013-11-08 12:00,8,125.12,125.16,125.12,125.13,1331
20131201|2013-11-08 12:30,8,125.13,125.14,125.12,125.12,242
20131201|2013-11-08 13:00,8,125.11,125.11,125.11,125.11,42
20131201|2013-11-08 13:30,8,125.12,125.12,125.11,125.11,426
20131201|2013-11-08 14:00,8,125.11,125.13,125.11,125.12,270
20131201|2013-11-08 14:30,8,125.12,125.12,125.1,125.12,536
20131201|2013-11-08 15:00,8,125.12,125.12,125.12,125.12,10
20131201|2013-11-11 01:00,11,125.15,125.19,125.13,125.18,10529
20131201|2013-11-11 01:30,11,125.18,125.21,125.18,125.19,6855
20131201|2013-11-11 02:00,11,125.19,125.24,125.18,125.22,19340
20131201|2013-11-11 02:30,11,125.23,125.23,125.2,125.2,6433
20131201|2013-11-11 03:00,11,125.21,125.25,125.18,125.2,15215
20131201|2013-11-11 03:30,11,125.21,125.21,125.19,125.2,5049
20131201|2013-11-11 04:00,11,125.19,125.2,125.16,125.17,7757
20131201|2013-11-11 04:30,11,125.18,125.19,125.15,125.19,7052
20131201|2013-11-11 05:00,11,125.18,125.2,125.16,125.17,6938
20131201|2013-11-11 05:30,11,125.18,125.19,125.16,125.19,5805
20131201|2013-11-11 06:00,11,125.18,125.19,125.16,125.17,5064
20131201|2013-11-11 06:30,11,125.16,125.18,125.16,125.17,2917
20131201|2013-11-11 07:00,11,125.18,125.2,125.17,125.18,5172
20131201|2013-11-11 07:30,11,125.19,125.19,125.17,125.19,8532
20131201|2013-11-11 08:00,11,125.19,125.19,125.15,125.15,8457
20131201|2013-11-11 08:30,11,125.16,125.16,125.12,125.13,8084
20131201|2013-11-11 09:00,11,125.14,125.16,125.13,125.15,6357
20131201|2013-11-11 09:30,11,125.16,125.16,125.11,125.14,9182
20131201|2013-11-11 10:00,11,125.14,125.15,125.1,125.11,8236
20131201|2013-11-11 10:30,11,125.11,125.13,125.11,125.12,3773
20131201|2013-11-11 11:00,11,125.12,125.13,125.12,125.12,738
20131201|2013-11-11 11:30,11,125.12,125.13,125.1,125.11,2434
20131201|2013-11-11 12:00,11,125.11,125.11,125.1,125.11,541
20131201|2013-11-11 12:30,11,125.11,125.12,125.11,125.11,155
20131201|2013-11-11 13:00,11,125.11,125.12,125.11,125.12,34
20131201|2013-11-11 13:30,11,125.12,125.13,125.12,125.12,173
20131201|2013-11-11 14:00,11,125.12,125.12,125.11,125.12,49
20131201|2013-11-11 14:30,11,125.12,125.13,125.11,125.13,130
20131201|2013-11-11 15:00,11,125.13,125.13,125.13,125.13,6
20131201|2013-11-12 01:00,12,125.1,125.13,125.03,125.04,14147
20131201|2013-11-12 01:30,12,125.05,125.05,124.99,125.04,11064
20131201|2013-11-12 02:00,12,125.04,125.06,124.99,125.01,18433
20131201|2013-11-12 02:30,12,125,125.09,125,125.07,30586
20131201|2013-11-12 03:00,12,125.07,125.08,125.02,125.06,27981
20131201|2013-11-12 03:30,12,125.06,125.13,125.05,125.07,37611
20131201|2013-11-12 04:00,12,125.07,125.07,125.02,125.03,21314
20131201|2013-11-12 04:30,12,125.03,125.09,125.02,125.09,11710
20131201|2013-11-12 05:00,12,125.08,125.1,125.06,125.07,9681
20131201|2013-11-12 05:30,12,125.07,125.1,125.06,125.07,10323
20131201|2013-11-12 06:00,12,125.08,125.1,125.05,125.07,20415
20131201|2013-11-12 06:30,12,125.07,125.09,125.04,125.07,12372
20131201|2013-11-12 07:00,12,125.07,125.14,125.06,125.1,26773
20131201|2013-11-12 07:30,12,125.1,125.13,125.05,125.07,26675
20131201|2013-11-12 08:00,12,125.06,125.14,125.06,125.12,34008
20131201|2013-11-12 08:30,12,125.12,125.14,125.1,125.13,24875
20131201|2013-11-12 09:00,12,125.12,125.15,125.1,125.1,22058
20131201|2013-11-12 09:30,12,125.1,125.14,125.1,125.12,12693
20131201|2013-11-12 10:00,12,125.12,125.13,125.08,125.09,20586
20131201|2013-11-12 10:30,12,125.09,125.1,125.07,125.07,9703
20131201|2013-11-12 11:00,12,125.08,125.09,125.07,125.08,4661
20131201|2013-11-12 11:30,12,125.09,125.11,125.07,125.09,3520
20131201|2013-11-12 12:00,12,125.09,125.1,125.08,125.1,1136
20131201|2013-11-12 12:30,12,125.1,125.11,125.09,125.09,188
20131201|2013-11-12 13:00,12,125.1,125.11,125.09,125.1,45
20131201|2013-11-12 13:30,12,125.11,125.12,125.1,125.11,354
20131201|2013-11-12 14:00,12,125.11,125.11,125.09,125.1,147
20131201|2013-11-12 14:30,12,125.1,125.1,125.08,125.08,240
20131201|2013-11-12 15:00,12,125.08,125.08,125.08,125.08,12
20131201|2013-11-13 01:00,13,125.12,125.16,125.12,125.15,4932
20131201|2013-11-13 01:30,13,125.15,125.18,125.14,125.17,3843
20131201|2013-11-13 02:00,13,125.17,125.18,125.14,125.16,13386
20131201|2013-11-13 02:30,13,125.15,125.18,125.15,125.18,8864
20131201|2013-11-13 03:00,13,125.18,125.2,125.16,125.19,11419
20131201|2013-11-13 03:30,13,125.18,125.2,125.16,125.17,13924
20131201|2013-11-13 04:00,13,125.17,125.2,125.15,125.18,14458
20131201|2013-11-13 04:30,13,125.17,125.18,125.11,125.18,26112
20131201|2013-11-13 05:00,13,125.18,125.2,125.16,125.19,15058
20131201|2013-11-13 05:30,13,125.19,125.21,125.17,125.2,10338
20131201|2013-11-13 06:00,13,125.2,125.21,125.18,125.2,9629
20131201|2013-11-13 06:30,13,125.2,125.28,125.2,125.27,21911
20131201|2013-11-13 07:00,13,125.27,125.35,125.25,125.33,29596
20131201|2013-11-13 07:30,13,125.34,125.35,125.3,125.32,34935
20131201|2013-11-13 08:00,13,125.31,125.38,125.3,125.37,38402
20131201|2013-11-13 08:30,13,125.38,125.42,125.36,125.37,36222
20131201|2013-11-13 09:00,13,125.38,125.39,125.35,125.35,19768
20131201|2013-11-13 09:30,13,125.36,125.38,125.33,125.37,23242
20131201|2013-11-13 10:00,13,125.37,125.39,125.33,125.35,22734
20131201|2013-11-13 10:30,13,125.34,125.35,125.33,125.33,13703
20131201|2013-11-13 11:00,13,125.34,125.36,125.33,125.34,4261
20131201|2013-11-13 11:30,13,125.34,125.37,125.34,125.36,2249
20131201|2013-11-13 12:00,13,125.37,125.38,125.34,125.37,1656
20131201|2013-11-13 12:30,13,125.36,125.38,125.36,125.38,423
20131201|2013-11-13 13:00,13,125.38,125.39,125.38,125.38,243
20131201|2013-11-13 13:30,13,125.38,125.39,125.37,125.38,603
20131201|2013-11-13 14:00,13,125.38,125.38,125.36,125.37,223
20131201|2013-11-13 14:30,13,125.37,125.38,125.36,125.36,336
20131201|2013-11-13 15:00,13,125.35,125.35,125.35,125.35,69
20131201|2013-11-14 01:00,14,125.41,125.44,125.38,125.42,13537
20131201|2013-11-14 01:30,14,125.41,125.42,125.39,125.39,7747
20131201|2013-11-14 02:00,14,125.4,125.43,125.37,125.39,20932
20131201|2013-11-14 02:30,14,125.39,125.45,125.38,125.42,18791
20131201|2013-11-14 03:00,14,125.42,125.48,125.4,125.42,20213
20131201|2013-11-14 03:30,14,125.42,125.45,125.39,125.4,13289
20131201|2013-11-14 04:00,14,125.4,125.43,125.38,125.4,20577
20131201|2013-11-14 04:30,14,125.39,125.43,125.39,125.41,16167
20131201|2013-11-14 05:00,14,125.41,125.42,125.4,125.41,11038
20131201|2013-11-14 05:30,14,125.41,125.42,125.37,125.38,16143
20131201|2013-11-14 06:00,14,125.37,125.41,125.35,125.39,17922
20131201|2013-11-14 06:30,14,125.4,125.41,125.38,125.4,9219
20131201|2013-11-14 07:00,14,125.4,125.41,125.38,125.39,11272
20131201|2013-11-14 07:30,14,125.39,125.43,125.39,125.42,24594
20131201|2013-11-14 08:00,14,125.42,125.42,125.34,125.35,31658
20131201|2013-11-14 08:30,14,125.36,125.39,125.35,125.38,22016
20131201|2013-11-14 09:00,14,125.37,125.45,125.36,125.39,32250
20131201|2013-11-14 09:30,14,125.4,125.43,125.36,125.42,32023
20131201|2013-11-14 10:00,14,125.42,125.46,125.41,125.43,29340
20131201|2013-11-14 10:30,14,125.43,125.44,125.39,125.41,14701
20131201|2013-11-14 11:00,14,125.41,125.44,125.4,125.42,5592
20131201|2013-11-14 11:30,14,125.41,125.41,125.37,125.38,6376
20131201|2013-11-14 12:00,14,125.39,125.39,125.36,125.36,2020
20131201|2013-11-14 12:30,14,125.35,125.38,125.35,125.36,1466
20131201|2013-11-14 13:00,14,125.36,125.38,125.36,125.37,402
20131201|2013-11-14 13:30,14,125.37,125.39,125.37,125.39,315
20131201|2013-11-14 14:00,14,125.39,125.41,125.38,125.4,805
20131201|2013-11-14 14:30,14,125.4,125.41,125.38,125.4,380
20131201|2013-11-14 15:00,14,125.41,125.41,125.41,125.41,8
20131201|2013-11-15 01:00,15,125.39,125.42,125.37,125.4,6922
20131201|2013-11-15 01:30,15,125.4,125.41,125.34,125.36,5904
20131201|2013-11-15 02:00,15,125.36,125.37,125.33,125.34,14362
20131201|2013-11-15 02:30,15,125.34,125.37,125.33,125.35,12726
20131201|2013-11-15 03:00,15,125.36,125.37,125.34,125.35,6346
20131201|2013-11-15 03:30,15,125.35,125.43,125.34,125.41,20717
20131201|2013-11-15 04:00,15,125.41,125.43,125.38,125.39,15142
20131201|2013-11-15 04:30,15,125.39,125.4,125.38,125.39,11180
20131201|2013-11-15 05:00,15,125.38,125.4,125.37,125.39,6707
20131201|2013-11-15 05:30,15,125.38,125.39,125.35,125.36,8593
20131201|2013-11-15 06:00,15,125.36,125.36,125.34,125.35,7022
20131201|2013-11-15 06:30,15,125.35,125.36,125.33,125.36,4230
20131201|2013-11-15 07:00,15,125.35,125.36,125.27,125.3,31436
20131201|2013-11-15 07:30,15,125.3,125.35,125.29,125.33,19864
20131201|2013-11-15 08:00,15,125.32,125.36,125.29,125.36,24523
20131201|2013-11-15 08:30,15,125.36,125.37,125.32,125.32,15333
20131201|2013-11-15 09:00,15,125.33,125.33,125.29,125.3,11751
20131201|2013-11-15 09:30,15,125.29,125.33,125.28,125.32,12152
20131201|2013-11-15 10:00,15,125.32,125.34,125.3,125.32,13540
20131201|2013-11-15 10:30,15,125.32,125.33,125.31,125.33,6185
20131201|2013-11-15 11:00,15,125.33,125.35,125.31,125.32,5050
20131201|2013-11-15 11:30,15,125.32,125.32,125.31,125.31,743
20131201|2013-11-15 12:00,15,125.31,125.33,125.3,125.32,513
20131201|2013-11-15 12:30,15,125.31,125.32,125.31,125.32,316
20131201|2013-11-15 13:00,15,125.32,125.32,125.31,125.32,256
20131201|2013-11-15 13:30,15,125.32,125.33,125.32,125.33,229
20131201|2013-11-15 14:00,15,125.32,125.34,125.32,125.33,349
20131201|2013-11-15 14:30,15,125.33,125.35,125.33,125.34,578
20131201|2013-11-15 15:00,15,125.34,125.34,125.34,125.34,10
20131201|2013-11-18 01:00,18,125.34,125.37,125.32,125.36,4593
20131201|2013-11-18 01:30,18,125.35,125.37,125.33,125.36,4853
20131201|2013-11-18 02:00,18,125.36,125.37,125.31,125.34,10768
20131201|2013-11-18 02:30,18,125.34,125.35,125.32,125.34,8872
20131201|2013-11-18 03:00,18,125.33,125.35,125.28,125.29,12830
20131201|2013-11-18 03:30,18,125.28,125.3,125.28,125.3,8869
20131201|2013-11-18 04:00,18,125.3,125.32,125.28,125.31,9110
20131201|2013-11-18 04:30,18,125.31,125.31,125.27,125.28,6687
20131201|2013-11-18 05:00,18,125.28,125.32,125.27,125.3,8528
20131201|2013-11-18 05:30,18,125.31,125.32,125.28,125.29,4643
20131201|2013-11-18 06:00,18,125.28,125.32,125.28,125.31,5495
20131201|2013-11-18 06:30,18,125.31,125.31,125.26,125.27,11588
20131201|2013-11-18 07:00,18,125.27,125.32,125.25,125.3,13828
20131201|2013-11-18 07:30,18,125.3,125.33,125.3,125.33,10515
20131201|2013-11-18 08:00,18,125.33,125.35,125.32,125.32,12373
20131201|2013-11-18 08:30,18,125.32,125.36,125.32,125.35,19518
20131201|2013-11-18 09:00,18,125.35,125.41,125.34,125.4,26142
20131201|2013-11-18 09:30,18,125.41,125.43,125.4,125.42,14692
20131201|2013-11-18 10:00,18,125.41,125.42,125.39,125.41,14288
20131201|2013-11-18 10:30,18,125.41,125.42,125.39,125.4,6163
20131201|2013-11-18 11:00,18,125.41,125.42,125.4,125.4,4265
20131201|2013-11-18 11:30,18,125.4,125.42,125.39,125.42,2220
20131201|2013-11-18 12:00,18,125.41,125.43,125.41,125.42,2188
20131201|2013-11-18 12:30,18,125.42,125.43,125.41,125.41,435
20131201|2013-11-18 13:00,18,125.42,125.42,125.41,125.42,121
20131201|2013-11-18 13:30,18,125.42,125.42,125.41,125.41,156
20131201|2013-11-18 14:00,18,125.41,125.42,125.41,125.42,178
20131201|2013-11-18 14:30,18,125.43,125.44,125.42,125.44,689
20131201|2013-11-18 15:00,18,125.43,125.43,125.43,125.43,8
20131201|2013-11-19 01:00,19,125.41,125.44,125.4,125.4,3325
20131201|2013-11-19 01:30,19,125.4,125.42,125.39,125.4,6399
20131201|2013-11-19 02:00,19,125.41,125.42,125.39,125.4,7266
20131201|2013-11-19 02:30,19,125.41,125.42,125.34,125.35,18330
20131201|2013-11-19 03:00,19,125.35,125.36,125.31,125.32,19188
20131201|2013-11-19 03:30,19,125.32,125.34,125.31,125.32,12485
20131201|2013-11-19 04:00,19,125.32,125.36,125.31,125.31,18541
20131201|2013-11-19 04:30,19,125.31,125.33,125.27,125.28,19285
20131201|2013-11-19 05:00,19,125.28,125.32,125.26,125.3,16341
20131201|2013-11-19 05:30,19,125.31,125.34,125.31,125.31,9064
20131201|2013-11-19 06:00,19,125.32,125.33,125.27,125.3,9609
20131201|2013-11-19 06:30,19,125.3,125.31,125.27,125.29,9902
20131201|2013-11-19 07:00,19,125.29,125.33,125.28,125.3,20953
20131201|2013-11-19 07:30,19,125.31,125.33,125.27,125.28,20321
20131201|2013-11-19 08:00,19,125.27,125.29,125.25,125.28,21786
20131201|2013-11-19 08:30,19,125.27,125.33,125.26,125.32,36685
20131201|2013-11-19 09:00,19,125.32,125.32,125.25,125.27,20706
20131201|2013-11-19 09:30,19,125.27,125.28,125.22,125.25,22490
20131201|2013-11-19 10:00,19,125.25,125.26,125.23,125.25,15795
20131201|2013-11-19 10:30,19,125.25,125.26,125.23,125.24,8239
20131201|2013-11-19 11:00,19,125.24,125.25,125.23,125.24,2299
20131201|2013-11-19 11:30,19,125.24,125.27,125.24,125.25,2767
20131201|2013-11-19 12:00,19,125.26,125.26,125.24,125.24,1805
20131201|2013-11-19 12:30,19,125.24,125.25,125.23,125.23,419
20131201|2013-11-19 13:00,19,125.23,125.24,125.22,125.23,490
20131201|2013-11-19 13:30,19,125.23,125.24,125.22,125.23,273
20131201|2013-11-19 14:00,19,125.22,125.23,125.22,125.23,370
20131201|2013-11-19 14:30,19,125.22,125.24,125.21,125.21,1365
20131201|2013-11-19 15:00,19,125.22,125.22,125.22,125.22,6
20131201|2013-11-20 01:00,20,125.22,125.23,125.16,125.19,9812
20131201|2013-11-20 01:30,20,125.19,125.21,125.18,125.19,6453
20131201|2013-11-20 02:00,20,125.2,125.2,125.13,125.15,24742
20131201|2013-11-20 02:30,20,125.16,125.16,125.13,125.15,9732
20131201|2013-11-20 03:00,20,125.16,125.17,125.12,125.15,16695
20131201|2013-11-20 03:30,20,125.14,125.19,125.13,125.15,24160
20131201|2013-11-20 04:00,20,125.15,125.17,125.09,125.11,17531
20131201|2013-11-20 04:30,20,125.1,125.11,125.07,125.09,23278
20131201|2013-11-20 05:00,20,125.1,125.11,125.08,125.11,11959
20131201|2013-11-20 05:30,20,125.1,125.14,125.1,125.13,9140
20131201|2013-11-20 06:00,20,125.14,125.14,125.09,125.1,9899
20131201|2013-11-20 06:30,20,125.11,125.12,125.08,125.09,11214
20131201|2013-11-20 07:00,20,125.09,125.12,125.06,125.11,16867
20131201|2013-11-20 07:30,20,125.11,125.12,125.05,125.09,31021
20131201|2013-11-20 08:00,20,125.1,125.15,125.08,125.15,22403
20131201|2013-11-20 08:30,20,125.15,125.25,125.13,125.24,34229
20131201|2013-11-20 09:00,20,125.24,125.38,125.21,125.35,71637
20131201|2013-11-20 09:30,20,125.35,125.42,125.34,125.38,50265
20131201|2013-11-20 10:00,20,125.38,125.39,125.29,125.29,29173
20131201|2013-11-20 10:30,20,125.29,125.34,125.28,125.34,11577
20131201|2013-11-20 11:00,20,125.34,125.34,125.28,125.3,5245
20131201|2013-11-20 11:30,20,125.29,125.29,125.23,125.25,7579
20131201|2013-11-20 12:00,20,125.25,125.25,125.19,125.2,2905
20131201|2013-11-20 12:30,20,125.2,125.22,125.2,125.22,865
20131201|2013-11-20 13:00,20,125.2,125.27,125.17,125.25,7051
20131201|2013-11-20 13:30,20,125.25,125.25,125.15,125.16,2831
20131201|2013-11-20 14:00,20,125.16,125.17,125.13,125.13,1470
20131201|2013-11-20 14:30,20,125.13,125.13,125.11,125.12,1248
20131201|2013-11-20 15:00,20,125.12,125.12,125.12,125.12,11
20131201|2013-11-21 01:00,21,125.1,125.15,125.08,125.13,17394
20131201|2013-11-21 01:30,21,125.13,125.26,125.11,125.23,22298
20131201|2013-11-21 02:00,21,125.22,125.29,125.21,125.23,51592
20131201|2013-11-21 02:30,21,125.23,125.28,125.21,125.24,26751
20131201|2013-11-21 03:00,21,125.24,125.24,125.15,125.17,26403
20131201|2013-11-21 03:30,21,125.17,125.24,125.16,125.16,34224
20131201|2013-11-21 04:00,21,125.16,125.2,125.16,125.18,26910
20131201|2013-11-21 04:30,21,125.19,125.19,125.08,125.08,33352
20131201|2013-11-21 05:00,21,125.08,125.12,125.04,125.1,41989
20131201|2013-11-21 05:30,21,125.1,125.1,124.97,125.03,68674
20131201|2013-11-21 06:00,21,125.03,125.09,125.03,125.07,33488
20131201|2013-11-21 06:30,21,125.07,125.08,125.04,125.06,15857
20131201|2013-11-21 07:00,21,125.06,125.07,125.01,125.03,20464
20131201|2013-11-21 07:30,21,125.03,125.06,124.99,125.02,22817
20131201|2013-11-21 08:00,21,125.02,125.06,125,125.04,20276
20131201|2013-11-21 08:30,21,125.05,125.05,124.99,125.03,26644
20131201|2013-11-21 09:00,21,125.03,125.13,125.03,125.11,39085
20131201|2013-11-21 09:30,21,125.11,125.19,125.1,125.19,31119
20131201|2013-11-21 10:00,21,125.18,125.22,125.15,125.21,25801
20131201|2013-11-21 10:30,21,125.21,125.22,125.18,125.2,11451
20131201|2013-11-21 11:00,21,125.2,125.2,125.15,125.2,5996
20131201|2013-11-21 11:30,21,125.21,125.21,125.15,125.15,3532
20131201|2013-11-21 12:00,21,125.16,125.16,125.14,125.15,2196
20131201|2013-11-21 12:30,21,125.14,125.15,125.13,125.13,716
20131201|2013-11-21 13:00,21,125.14,125.16,125.13,125.15,1350
20131201|2013-11-21 13:30,21,125.16,125.16,125.14,125.15,494
20131201|2013-11-21 14:00,21,125.14,125.15,125.14,125.14,482
20131201|2013-11-21 14:30,21,125.14,125.14,125.12,125.12,315
20131201|2013-11-21 15:00,21,125.11,125.11,125.11,125.11,2
20131201|2013-11-22 01:00,22,125.17,125.2,125.16,125.19,7642
20131201|2013-11-22 01:30,22,125.19,125.19,125.12,125.14,7391
20131201|2013-11-22 02:00,22,125.14,125.14,125.09,125.09,19781
20131201|2013-11-22 02:30,22,125.09,125.12,125.07,125.11,19554
20131201|2013-11-22 03:00,22,125.11,125.11,125.03,125.06,35032
20131201|2013-11-22 03:30,22,125.07,125.08,125.05,125.08,17869
20131201|2013-11-22 04:00,22,125.07,125.09,124.99,125.05,27182
20131201|2013-11-22 04:30,22,125.04,125.08,125.03,125.06,18842
20131201|2013-11-22 05:00,22,125.06,125.07,125.01,125.01,15148
20131201|2013-11-22 05:30,22,125.01,125.05,125.01,125.04,15597
20131201|2013-11-22 06:00,22,125.04,125.05,125,125.03,14410
20131201|2013-11-22 06:30,22,125.04,125.04,125.01,125.03,18157
20131201|2013-11-22 07:00,22,125.03,125.07,125.02,125.03,26919
20131201|2013-11-22 07:30,22,125.04,125.05,124.98,125.03,29777
20131201|2013-11-22 08:00,22,125.03,125.05,125,125.03,19960
20131201|2013-11-22 08:30,22,125.04,125.06,125.02,125.03,19771
20131201|2013-11-22 09:00,22,125.03,125.06,125.01,125.03,21992
20131201|2013-11-22 09:30,22,125.02,125.05,125.01,125.03,23156
20131201|2013-11-22 10:00,22,125.04,125.06,125,125.05,30113
20131201|2013-11-22 10:30,22,125.04,125.06,125.04,125.04,11491
20131201|2013-11-22 11:00,22,125.04,125.08,125.03,125.07,4815
20131201|2013-11-22 11:30,22,125.07,125.08,125.03,125.04,3547
20131201|2013-11-22 12:00,22,125.04,125.06,125.03,125.06,1432
20131201|2013-11-22 12:30,22,125.06,125.06,125.05,125.05,786
20131201|2013-11-22 13:00,22,125.05,125.06,125.05,125.05,183
20131201|2013-11-22 13:30,22,125.05,125.05,125.04,125.05,212
20131201|2013-11-22 14:00,22,125.05,125.05,125.04,125.05,108
20131201|2013-11-22 14:30,22,125.06,125.06,125.04,125.05,284
20131201|2013-11-22 15:00,22,125.03,125.03,125.03,125.03,4
20131201|2013-11-25 01:00,25,124.99,125.03,124.96,125.02,11094
20131201|2013-11-25 01:30,25,125.02,125.03,125,125.03,7802
20131201|2013-11-25 02:00,25,125.03,125.11,125.02,125.11,20455
20131201|2013-11-25 02:30,25,125.11,125.14,125.08,125.1,17392
20131201|2013-11-25 03:00,25,125.1,125.19,125.08,125.16,21148
20131201|2013-11-25 03:30,25,125.16,125.17,125.11,125.12,13549
20131201|2013-11-25 04:00,25,125.11,125.17,125.11,125.15,15968
20131201|2013-11-25 04:30,25,125.14,125.16,125.13,125.14,9248
20131201|2013-11-25 05:00,25,125.14,125.18,125.12,125.14,14434
20131201|2013-11-25 05:30,25,125.14,125.16,125.11,125.16,8612
20131201|2013-11-25 06:00,25,125.16,125.17,125.14,125.15,14057
20131201|2013-11-25 06:30,25,125.15,125.16,125.13,125.14,8383
20131201|2013-11-25 07:00,25,125.13,125.15,125.09,125.1,12854
20131201|2013-11-25 07:30,25,125.1,125.12,125.08,125.09,11099
20131201|2013-11-25 08:00,25,125.09,125.12,125.08,125.11,14573
20131201|2013-11-25 08:30,25,125.11,125.15,125.11,125.13,16499
20131201|2013-11-25 09:00,25,125.13,125.16,125.12,125.14,19334
20131201|2013-11-25 09:30,25,125.14,125.15,125.13,125.14,16725
20131201|2013-11-25 10:00,25,125.14,125.17,125.13,125.15,16145
20131201|2013-11-25 10:30,25,125.15,125.15,125.13,125.15,2786
20131201|2013-11-25 11:00,25,125.14,125.15,125.13,125.13,3421
20131201|2013-11-25 11:30,25,125.13,125.14,125.11,125.11,1870
20131201|2013-11-25 12:00,25,125.11,125.11,125.09,125.1,1960
20131201|2013-11-25 12:30,25,125.1,125.11,125.09,125.1,382
20131201|2013-11-25 13:00,25,125.09,125.1,125.08,125.1,528
20131201|2013-11-25 13:30,25,125.09,125.1,125.09,125.09,123
20131201|2013-11-25 14:00,25,125.09,125.11,125.09,125.11,168
20131201|2013-11-25 14:30,25,125.11,125.12,125.1,125.12,417
20131201|2013-11-25 15:00,25,125.11,125.11,125.11,125.11,28
20131201|2013-11-26 01:00,26,125.15,125.15,125.1,125.11,4840
20131201|2013-11-26 01:30,26,125.11,125.13,125.1,125.12,4231
20131201|2013-11-26 02:00,26,125.11,125.13,125.09,125.11,9866
20131201|2013-11-26 02:30,26,125.12,125.12,125.08,125.1,16544
20131201|2013-11-26 03:00,26,125.1,125.13,125.08,125.12,19924
20131201|2013-11-26 03:30,26,125.12,125.16,125.1,125.15,20349
20131201|2013-11-26 04:00,26,125.15,125.21,125.14,125.18,29334
20131201|2013-11-26 04:30,26,125.18,125.2,125.16,125.18,15203
20131201|2013-11-26 05:00,26,125.18,125.19,125.16,125.17,12189
20131201|2013-11-26 05:30,26,125.18,125.2,125.17,125.18,10768
20131201|2013-11-26 06:00,26,125.19,125.2,125.17,125.19,8781
20131201|2013-11-26 06:30,26,125.19,125.21,125.19,125.2,13896
20131201|2013-11-26 07:00,26,125.21,125.22,125.17,125.19,17334
20131201|2013-11-26 07:30,26,125.18,125.2,125.13,125.15,23834
20131201|2013-11-26 08:00,26,125.15,125.18,125.13,125.17,29509
20131201|2013-11-26 08:30,26,125.16,125.21,125.15,125.19,28731
20131201|2013-11-26 09:00,26,125.19,125.27,125.18,125.26,23808
20131201|2013-11-26 09:30,26,125.26,125.26,125.23,125.24,14436
20131201|2013-11-26 10:00,26,125.24,125.29,125.23,125.27,15026
20131201|2013-11-26 10:30,26,125.26,125.29,125.26,125.27,6988
20131201|2013-11-26 11:00,26,125.27,125.27,125.25,125.25,3665
20131201|2013-11-26 11:30,26,125.25,125.26,125.22,125.24,4997
20131201|2013-11-26 12:00,26,125.24,125.25,125.2,125.21,2379
20131201|2013-11-26 12:30,26,125.21,125.22,125.21,125.21,1084
20131201|2013-11-26 13:00,26,125.21,125.23,125.21,125.23,829
20131201|2013-11-26 13:30,26,125.23,125.23,125.22,125.23,258
20131201|2013-11-26 14:00,26,125.23,125.23,125.2,125.2,474
20131201|2013-11-26 14:30,26,125.2,125.21,125.19,125.19,979
20131201|2013-11-26 15:00,26,125.21,125.21,125.21,125.21,10
20131201|2013-11-27 01:00,27,125.19,125.23,125.17,125.21,7853
20131201|2013-11-27 01:30,27,125.21,125.24,125.21,125.21,5571
20131201|2013-11-27 02:00,27,125.22,125.26,125.21,125.25,8501
20131201|2013-11-27 02:30,27,125.25,125.26,125.2,125.22,12579
20131201|2013-11-27 03:00,27,125.21,125.25,125.2,125.23,14600
20131201|2013-11-27 03:30,27,125.23,125.24,125.21,125.21,10876
20131201|2013-11-27 04:00,27,125.21,125.23,125.2,125.21,15628
20131201|2013-11-27 04:30,27,125.21,125.24,125.21,125.22,13397
20131201|2013-11-27 05:00,27,125.22,125.25,125.22,125.24,5279
20131201|2013-11-27 05:30,27,125.24,125.27,125.23,125.26,10140
20131201|2013-11-27 06:00,27,125.26,125.26,125.24,125.26,7652
20131201|2013-11-27 06:30,27,125.26,125.26,125.24,125.25,12969
20131201|2013-11-27 07:00,27,125.25,125.26,125.22,125.23,17075
20131201|2013-11-27 07:30,27,125.23,125.34,125.2,125.33,42511
20131201|2013-11-27 08:00,27,125.34,125.35,125.3,125.32,30306
20131201|2013-11-27 08:30,27,125.32,125.33,125.24,125.24,29927
20131201|2013-11-27 09:00,27,125.24,125.29,125.23,125.28,18175
20131201|2013-11-27 09:30,27,125.28,125.3,125.26,125.29,22831
20131201|2013-11-27 10:00,27,125.29,125.31,125.25,125.26,19509
20131201|2013-11-27 10:30,27,125.26,125.26,125.19,125.2,15910
20131201|2013-11-27 11:00,27,125.2,125.2,125.18,125.2,7545
20131201|2013-11-27 11:30,27,125.2,125.21,125.2,125.2,2134
20131201|2013-11-27 12:00,27,125.21,125.21,125.2,125.21,172
20131201|2013-11-27 12:30,27,125.2,125.21,125.2,125.2,549
20131201|2013-11-27 13:00,27,125.21,125.21,125.2,125.21,41
20131201|2013-11-27 13:30,27,125.21,125.23,125.21,125.23,666
20131201|2013-11-27 14:00,27,125.23,125.25,125.23,125.24,527
20131201|2013-11-27 14:30,27,125.24,125.26,125.24,125.26,627
20131201|2013-11-27 15:00,27,125.28,125.28,125.28,125.28,1
20131201|2013-11-28 01:00,28,125.23,125.25,125.21,125.24,4164
20131201|2013-11-28 01:30,28,125.24,125.26,125.23,125.25,3384
20131201|2013-11-28 02:00,28,125.26,125.26,125.03,125.07,49498
20131201|2013-11-28 02:30,28,125.07,125.11,125.06,125.08,24365
20131201|2013-11-28 03:00,28,125.08,125.11,125.05,125.1,24683
20131201|2013-11-28 03:30,28,125.09,125.19,125.08,125.18,39032
20131201|2013-11-28 04:00,28,125.18,125.19,125.15,125.17,19340
20131201|2013-11-28 04:30,28,125.16,125.17,125.12,125.13,15524
20131201|2013-11-28 05:00,28,125.13,125.17,125.12,125.15,11008
20131201|2013-11-28 05:30,28,125.15,125.19,125.15,125.18,10439
20131201|2013-11-28 06:00,28,125.18,125.23,125.17,125.22,16842
20131201|2013-11-28 06:30,28,125.22,125.23,125.2,125.21,11941
20131201|2013-11-28 07:00,28,125.2,125.23,125.18,125.22,13380
20131201|2013-11-28 07:30,28,125.22,125.24,125.22,125.23,10155
20131201|2013-11-28 08:00,28,125.23,125.3,125.23,125.27,17132
20131201|2013-11-28 08:30,28,125.28,125.29,125.26,125.29,9593
20131201|2013-11-28 09:00,28,125.29,125.3,125.27,125.28,5461
20131201|2013-11-28 09:30,28,125.29,125.29,125.27,125.27,7679
20131201|2013-11-28 10:00,28,125.27,125.29,125.27,125.27,6284
20131201|2013-11-28 10:30,28,125.28,125.29,125.27,125.29,2202
20131201|2013-11-28 11:00,28,125.3,125.3,125.28,125.29,2877
20131201|2013-11-28 11:30,28,125.3,125.3,125.28,125.29,1084
20131201|2013-11-28 12:00,28,125.29,125.29,125.29,125.29,44
20131201|2013-11-28 12:30,28,125.28,125.29,125.28,125.29,74
20131201|2013-11-28 13:00,28,125.29,125.29,125.28,125.28,55
20131201|2013-11-28 13:30,28,125.27,125.28,125.27,125.28,7
20131201|2013-11-28 14:00,28,125.28,125.28,125.28,125.28,4
20131201|2013-11-28 14:30,28,125.28,125.31,125.28,125.31,466
20131201|2013-11-29 01:00,29,125.31,125.36,125.29,125.3,9633
20131201|2013-11-29 01:30,29,125.31,125.31,125.28,125.29,3885
20131201|2013-11-29 02:00,29,125.29,125.29,125.24,125.28,11405
20131201|2013-11-29 02:30,29,125.27,125.27,125.17,125.2,22810
20131201|2013-11-29 03:00,29,125.2,125.24,125.18,125.21,20928
20131201|2013-11-29 03:30,29,125.22,125.27,125.21,125.23,20096
20131201|2013-11-29 04:00,29,125.22,125.31,125.22,125.28,30136
20131201|2013-11-29 04:30,29,125.29,125.3,125.27,125.29,9231
20131201|2013-11-29 05:00,29,125.29,125.3,125.26,125.27,11326
20131201|2013-11-29 05:30,29,125.27,125.3,125.25,125.29,9428
20131201|2013-11-29 06:00,29,125.29,125.3,125.26,125.3,11377
20131201|2013-11-29 06:30,29,125.3,125.31,125.27,125.28,12828
20131201|2013-11-29 07:00,29,125.28,125.31,125.28,125.28,14987
20131201|2013-11-29 07:30,29,125.29,125.3,125.24,125.24,20713
20131201|2013-11-29 08:00,29,125.24,125.27,125.23,125.25,17234
20131201|2013-11-29 08:30,29,125.25,125.29,125.25,125.27,10167
20131201|2013-11-29 09:00,29,125.28,125.32,125.27,125.29,12042
20131201|2013-11-29 09:30,29,125.29,125.31,125.26,125.28,19117
20131201|2013-11-29 10:00,29,125.27,125.32,125.24,125.32,33433
20131201|2013-11-29 10:30,29,125.32,125.32,125.3,125.32,12451
20131201|2013-11-29 11:00,29,125.31,125.32,125.3,125.31,2909
20131201|2013-11-29 11:30,29,125.31,125.33,125.31,125.31,2231
20131201|2013-11-29 12:00,29,125.3,125.31,125.29,125.3,557
20131201|2013-11-29 12:30,29,125.29,125.29,125.29,125.29,50
20131201|2013-11-29 13:00,29,125.29,125.29,125.29,125.29,2
20131201|2013-11-29 13:30,29,125.29,125.3,125.29,125.3,127
20131201|2013-11-29 14:00,29,125.29,125.3,125.29,125.29,23
20131201|2013-11-29 14:30,29,125.29,125.3,125.28,125.29,34
20131201|2013-12-02 01:00,2,125.28,125.29,125.25,125.27,4579
20131201|2013-12-02 01:30,2,125.27,125.28,125.26,125.27,3704
20131201|2013-12-02 02:00,2,125.27,125.28,125.16,125.17,27351
20131201|2013-12-02 02:30,2,125.17,125.18,125.14,125.17,24938
20131201|2013-12-02 03:00,2,125.16,125.18,125.13,125.15,16351
20131201|2013-12-02 03:30,2,125.14,125.18,125.13,125.17,19593
20131201|2013-12-02 04:00,2,125.16,125.17,125.12,125.14,22401
20131201|2013-12-02 04:30,2,125.13,125.15,125.12,125.12,11811
20131201|2013-12-02 05:00,2,125.13,125.14,125.1,125.14,11778
20131201|2013-12-02 05:30,2,125.13,125.18,125.13,125.17,11324
20131201|2013-12-02 06:00,2,125.17,125.17,125.14,125.15,12262
20131201|2013-12-02 06:30,2,125.15,125.25,125.14,125.24,20877
20131201|2013-12-02 07:00,2,125.24,125.27,125.23,125.25,23238
20131201|2013-12-02 07:30,2,125.25,125.26,125.21,125.24,18968
20131201|2013-12-02 08:00,2,125.23,125.27,125.23,125.25,20140
20131201|2013-12-02 08:30,2,125.26,125.26,125.17,125.17,33277
20131201|2013-12-02 09:00,2,125.17,125.17,125.1,125.16,47608
20131201|2013-12-02 09:30,2,125.17,125.17,125.14,125.14,16780
20131201|2013-12-02 10:00,2,125.14,125.17,125.1,125.17,27620
20131201|2013-12-02 10:30,2,125.17,125.18,125.12,125.14,10676
20131201|2013-12-02 11:00,2,125.13,125.14,125.12,125.14,3396
20131201|2013-12-02 11:30,2,125.13,125.15,125.13,125.15,5348
20131201|2013-12-02 12:00,2,125.14,125.17,125.14,125.17,1877
20131201|2013-12-02 12:30,2,125.17,125.2,125.17,125.19,1894
20131201|2013-12-02 13:00,2,125.19,125.2,125.19,125.2,1223
20131201|2013-12-02 13:30,2,125.2,125.2,125.17,125.18,631
20131201|2013-12-02 14:00,2,125.19,125.19,125.17,125.19,358
20131201|2013-12-02 14:30,2,125.19,125.2,125.18,125.2,830
20131201|2013-12-02 15:00,2,125.17,125.17,125.17,125.17,8
20131201|2013-12-03 01:00,3,125.19,125.22,125.18,125.19,5060
20131201|2013-12-03 01:30,3,125.19,125.21,125.18,125.19,7422
20131201|2013-12-03 02:00,3,125.19,125.2,125.16,125.19,28457
20131201|2013-12-03 02:30,3,125.19,125.19,125.06,125.09,40338
20131201|2013-12-03 03:00,3,125.08,125.13,125.08,125.11,22164
20131201|2013-12-03 03:30,3,125.1,125.15,125.07,125.1,26115
20131201|2013-12-03 04:00,3,125.09,125.12,125.07,125.11,28311
20131201|2013-12-03 04:30,3,125.11,125.13,125.09,125.12,16287
20131201|2013-12-03 05:00,3,125.12,125.14,125.1,125.12,16250
20131201|2013-12-03 05:30,3,125.12,125.21,125.11,125.2,28811
20131201|2013-12-03 06:00,3,125.2,125.21,125.18,125.2,12675
20131201|2013-12-03 06:30,3,125.2,125.26,125.2,125.24,28531
20131201|2013-12-03 07:00,3,125.24,125.25,125.22,125.23,19488
20131201|2013-12-03 07:30,3,125.23,125.23,125.2,125.22,19110
20131201|2013-12-03 08:00,3,125.22,125.24,125.19,125.21,22799
20131201|2013-12-03 08:30,3,125.22,125.24,125.16,125.16,26985
20131201|2013-12-03 09:00,3,125.16,125.22,125.14,125.21,35393
20131201|2013-12-03 09:30,3,125.22,125.22,125.19,125.2,18082
20131201|2013-12-03 10:00,3,125.2,125.23,125.19,125.21,22904
20131201|2013-12-03 10:30,3,125.21,125.23,125.19,125.2,11731
20131201|2013-12-03 11:00,3,125.2,125.21,125.19,125.2,3384
20131201|2013-12-03 11:30,3,125.21,125.21,125.17,125.18,3010
20131201|2013-12-03 12:00,3,125.18,125.22,125.17,125.21,2941
20131201|2013-12-03 12:30,3,125.2,125.21,125.19,125.2,900
20131201|2013-12-03 13:00,3,125.2,125.22,125.2,125.2,1060
20131201|2013-12-03 13:30,3,125.2,125.21,125.19,125.21,268
20131201|2013-12-03 14:00,3,125.2,125.22,125.2,125.2,385
20131201|2013-12-03 14:30,3,125.2,125.2,125.18,125.19,420
20131201|2013-12-03 15:00,3,125.19,125.19,125.19,125.19,15
20131201|2013-12-04 01:00,4,125.15,125.18,125.14,125.17,4170
20131201|2013-12-04 01:30,4,125.17,125.18,125.14,125.15,12757
20131201|2013-12-04 02:00,4,125.16,125.16,125.09,125.13,27941
20131201|2013-12-04 02:30,4,125.13,125.16,125.11,125.13,26032
20131201|2013-12-04 03:00,4,125.13,125.14,125.1,125.12,20026
20131201|2013-12-04 03:30,4,125.12,125.15,125.08,125.12,21771
20131201|2013-12-04 04:00,4,125.12,125.16,125.11,125.14,27220
20131201|2013-12-04 04:30,4,125.13,125.15,125.1,125.11,23098
20131201|2013-12-04 05:00,4,125.11,125.12,125.1,125.11,12782
20131201|2013-12-04 05:30,4,125.1,125.12,125.04,125.07,25752
20131201|2013-12-04 06:00,4,125.06,125.08,125.02,125.04,17931
20131201|2013-12-04 06:30,4,125.04,125.04,124.98,125,30977
20131201|2013-12-04 07:00,4,125,125.04,124.89,124.95,54902
20131201|2013-12-04 07:30,4,124.95,124.96,124.91,124.92,45203
20131201|2013-12-04 08:00,4,124.93,124.96,124.9,124.95,28389
20131201|2013-12-04 08:30,4,124.95,124.95,124.9,124.92,25334
20131201|2013-12-04 09:00,4,124.92,124.97,124.9,124.93,29750
20131201|2013-12-04 09:30,4,124.92,124.94,124.86,124.86,27167
20131201|2013-12-04 10:00,4,124.86,124.87,124.74,124.77,53278
20131201|2013-12-04 10:30,4,124.77,124.8,124.75,124.78,15059
20131201|2013-12-04 11:00,4,124.79,124.8,124.76,124.77,6781
20131201|2013-12-04 11:30,4,124.78,124.78,124.74,124.75,6273
20131201|2013-12-04 12:00,4,124.75,124.76,124.7,124.75,3021
20131201|2013-12-04 12:30,4,124.75,124.78,124.74,124.76,1249
20131201|2013-12-04 13:00,4,124.76,124.77,124.74,124.76,627
20131201|2013-12-04 13:30,4,124.76,124.76,124.75,124.75,204
20131201|2013-12-04 14:00,4,124.75,124.76,124.74,124.75,355
20131201|2013-12-04 14:30,4,124.75,124.78,124.74,124.78,575
20131201|2013-12-04 15:00,4,124.78,124.78,124.78,124.78,3
20131201|2013-12-05 01:00,5,124.75,124.83,124.75,124.82,5359
20131201|2013-12-05 01:30,5,124.81,124.84,124.79,124.83,3481
20131201|2013-12-05 02:00,5,124.83,124.88,124.81,124.85,9095
20131201|2013-12-05 02:30,5,124.85,124.86,124.81,124.85,4915
20131201|2013-12-05 03:00,5,124.85,124.88,124.83,124.85,6433
20131201|2013-12-05 03:30,5,124.85,124.86,124.81,124.84,3945
20131201|2013-12-05 04:00,5,124.84,124.88,124.83,124.87,3781
20131201|2013-12-05 04:30,5,124.87,124.88,124.85,124.86,4973
20131201|2013-12-05 05:00,5,124.86,124.89,124.85,124.87,2820
20131201|2013-12-05 05:30,5,124.87,124.88,124.83,124.83,1481
20131201|2013-12-05 06:00,5,124.84,124.84,124.74,124.78,4831
20131201|2013-12-05 06:30,5,124.78,124.8,124.77,124.79,2307
20131201|2013-12-05 07:00,5,124.79,124.82,124.74,124.77,2297
20131201|2013-12-05 07:30,5,124.76,124.76,124.44,124.48,9191
20131201|2013-12-05 08:00,5,124.5,124.52,124.37,124.45,5856
20131201|2013-12-05 08:30,5,124.45,124.56,124.45,124.56,3238
20131201|2013-12-05 09:00,5,124.55,124.57,124.52,124.53,2255
20131201|2013-12-05 09:30,5,124.53,124.53,124.48,124.48,3304
20131201|2013-12-05 10:00,5,124.47,124.48,124.39,124.43,6567
20131201|2013-12-05 10:30,5,124.43,124.48,124.42,124.44,2933
20131201|2013-12-05 11:00,5,124.43,124.44,124.41,124.42,821
20131201|2013-12-05 11:30,5,124.42,124.42,124.41,124.41,90
20131201|2013-12-05 12:00,5,124.41,124.42,124.4,124.4,310
20131201|2013-12-05 12:30,5,124.43,124.43,124.43,124.43,10
20131201|2013-12-05 13:00,5,124.42,124.42,124.42,124.42,4
20131201|2013-12-05 13:30,5,124.41,124.41,124.39,124.39,113
20131201|2013-12-05 14:00,5,124.39,124.39,124.32,124.32,312
20131201|2013-12-05 14:30,5,124.34,124.35,124.32,124.33,108
20131201|2013-12-06 01:00,6,124.37,124.39,124.37,124.39,11
20131201|2013-12-06 01:30,6,124.41,124.45,124.41,124.43,341
20131201|2013-12-06 02:00,6,124.44,124.53,124.43,124.51,313
20131201|2013-12-06 02:30,6,124.51,124.53,124.49,124.53,1123
20131201|2013-12-06 03:00,6,124.5,124.52,124.47,124.47,485
20131201|2013-12-06 03:30,6,124.48,124.51,124.44,124.44,666
20131201|2013-12-06 04:00,6,124.44,124.45,124.4,124.4,911
20131201|2013-12-06 04:30,6,124.42,124.47,124.42,124.47,92
20131201|2013-12-06 05:00,6,124.44,124.44,124.38,124.39,1833
20140301|2013-09-04 11:00,4,123.14,123.14,123.14,123.14,10
20140301|2013-09-05 06:30,5,122.65,122.65,122.65,122.65,5
20140301|2013-09-05 08:00,5,122.67,122.67,122.67,122.67,10
20140301|2013-09-06 14:00,6,123.12,123.12,123.12,123.12,2
20140301|2013-09-10 04:30,10,122.98,123.06,122.98,123.06,20
20140301|2013-09-10 13:30,10,122.91,122.91,122.91,122.91,1
20140301|2013-09-11 13:30,11,123.28,123.28,123.28,123.28,1
20140301|2013-09-12 06:00,12,123.51,123.51,123.51,123.51,1
20140301|2013-09-12 10:30,12,123.44,123.44,123.44,123.44,1
20140301|2013-09-13 05:30,13,123.32,123.32,123.32,123.32,1
20140301|2013-09-13 08:30,13,123.51,123.51,123.51,123.51,1
20140301|2013-09-16 08:00,16,123.83,123.83,123.83,123.83,1
20140301|2013-09-17 08:30,17,123.63,123.63,123.62,123.62,1600
20140301|2013-09-18 05:00,18,123.49,123.49,123.49,123.49,1
20140301|2013-09-18 07:30,18,123.44,123.44,123.44,123.44,1
20140301|2013-09-18 13:00,18,123.88,123.97,123.88,123.97,2
20140301|2013-09-18 14:00,18,124.27,124.27,124.27,124.27,1
20140301|2013-09-19 01:00,19,124.47,124.47,124.47,124.47,1
20140301|2013-09-19 07:30,19,124.07,124.07,124.07,124.07,1
20140301|2013-09-23 09:00,23,124.13,124.13,124.13,124.13,1
20140301|2013-10-02 10:00,2,124.74,124.75,124.74,124.75,1119
20140301|2013-10-08 08:00,8,124.62,124.63,124.62,124.63,500
20140301|2013-10-10 04:00,10,124.52,124.52,124.52,124.52,40
20140301|2013-10-10 05:00,10,124.54,124.54,124.54,124.54,80
20140301|2013-10-10 05:30,10,124.48,124.48,124.48,124.48,1
20140301|2013-10-10 06:00,10,124.48,124.48,124.48,124.48,1
20140301|2013-10-10 12:00,10,124.47,124.47,124.47,124.47,1
20140301|2013-10-11 05:30,11,124.53,124.53,124.53,124.53,16
20140301|2013-10-14 09:30,14,124.6,124.6,124.6,124.6,80
20140301|2013-10-15 04:30,15,124.42,124.42,124.42,124.42,10
20140301|2013-10-15 07:30,15,124.45,124.45,124.45,124.45,17
20140301|2013-10-15 08:30,15,124.49,124.49,124.48,124.48,68
20140301|2013-10-16 03:30,16,124.37,124.37,124.37,124.37,1
20140301|2013-10-16 07:00,16,124.37,124.37,124.37,124.37,4
20140301|2013-10-16 07:30,16,124.19,124.19,124.19,124.19,4
20140301|2013-10-17 02:00,17,124.48,124.48,124.48,124.48,2
20140301|2013-10-18 09:30,18,124.85,124.85,124.85,124.85,1
20140301|2013-10-21 02:00,21,124.77,124.77,124.77,124.77,1
20140301|2013-10-21 03:30,21,124.8,124.8,124.8,124.8,1
20140301|2013-10-21 05:30,21,124.8,124.8,124.8,124.8,1
20140301|2013-10-22 09:00,22,125.02,125.02,125.02,125.02,12
20140301|2013-10-22 09:30,22,125.06,125.06,125.06,125.06,10
20140301|2013-10-22 10:00,22,125.07,125.08,125.07,125.08,1000
20140301|2013-10-23 01:30,23,125.14,125.14,125.14,125.14,1
20140301|2013-10-23 09:30,23,125.19,125.19,125.19,125.19,1
20140301|2013-10-24 07:30,24,125.22,125.22,125.22,125.22,1297
20140301|2013-10-24 09:00,24,125.15,125.15,125.15,125.15,4
20140301|2013-10-25 04:00,25,125.1,125.11,125.1,125.11,84
20140301|2013-10-25 04:30,25,125.09,125.09,125.08,125.08,20
20140301|2013-10-25 05:00,25,125.07,125.07,125.07,125.07,20
20140301|2013-10-25 05:30,25,125.1,125.1,125.1,125.1,20
20140301|2013-10-25 06:00,25,125.05,125.11,125.05,125.11,34
20140301|2013-10-28 11:00,28,125.2,125.2,125.2,125.2,17
20140301|2013-10-28 11:30,28,125.14,125.14,125.14,125.14,1
20140301|2013-10-28 12:30,28,125.13,125.13,125.11,125.11,17
20140301|2013-10-30 04:00,30,125.39,125.39,125.39,125.39,40
20140301|2013-10-30 09:00,30,125.52,125.52,125.52,125.52,1
20140301|2013-10-31 05:30,31,125.87,125.87,125.81,125.81,2
20140301|2013-10-31 06:00,31,125.85,125.85,125.85,125.85,1
20140301|2013-10-31 09:00,31,125.78,125.78,125.78,125.78,1
20140301|2013-10-31 11:00,31,125.81,125.81,125.81,125.81,3
20140301|2013-10-31 12:00,31,125.85,125.85,125.85,125.85,1
20140301|2013-11-01 04:00,1,125.99,125.99,125.99,125.99,5
20140301|2013-11-01 05:30,1,125.93,125.93,125.92,125.92,106
20140301|2013-11-01 06:00,1,125.9,125.9,125.9,125.9,2
20140301|2013-11-01 07:00,1,125.88,125.88,125.88,125.88,1
20140301|2013-11-01 09:00,1,125.86,125.86,125.82,125.82,2
20140301|2013-11-01 10:30,1,125.8,125.8,125.8,125.8,1
20140301|2013-11-01 11:00,1,125.84,125.84,125.84,125.84,1
20140301|2013-11-04 12:30,4,125.86,125.86,125.86,125.86,2
20140301|2013-11-04 13:00,4,125.85,125.85,125.85,125.85,2
20140301|2013-11-05 02:00,5,125.69,125.69,125.69,125.69,1
20140301|2013-11-05 04:30,5,125.59,125.59,125.59,125.59,1
20140301|2013-11-05 09:00,5,125.48,125.48,125.48,125.48,1
20140301|2013-11-05 11:30,5,125.51,125.51,125.51,125.51,2
20140301|2013-11-06 08:30,6,125.59,125.59,125.59,125.59,2
20140301|2013-11-06 09:30,6,125.51,125.52,125.51,125.52,2000
20140301|2013-11-06 12:30,6,125.51,125.51,125.51,125.51,1
20140301|2013-11-07 02:30,7,125.57,125.57,125.56,125.56,711
20140301|2013-11-07 03:00,7,125.57,125.57,125.57,125.57,289
20140301|2013-11-07 06:00,7,125.64,125.64,125.64,125.64,13
20140301|2013-11-07 06:30,7,126.1,126.1,126.1,126.1,60
20140301|2013-11-07 07:00,7,126.12,126.12,126.12,126.12,2
20140301|2013-11-07 10:00,7,126.07,126.08,126.07,126.08,64
20140301|2013-11-07 11:00,7,126.06,126.07,126.06,126.07,21
20140301|2013-11-07 13:00,7,126.09,126.09,126.09,126.09,1
20140301|2013-11-08 03:00,8,125.95,125.95,125.95,125.95,15
20140301|2013-11-08 04:00,8,125.91,125.91,125.91,125.91,10
20140301|2013-11-08 07:00,8,125.93,125.93,125.93,125.93,5
20140301|2013-11-08 07:30,8,125.8,125.81,125.73,125.73,38
20140301|2013-11-08 08:00,8,125.8,125.8,125.76,125.76,7
20140301|2013-11-08 09:00,8,125.66,125.66,125.64,125.64,2
20140301|2013-11-08 11:30,8,125.72,125.72,125.72,125.72,2
20140301|2013-11-11 02:00,11,125.83,125.83,125.83,125.83,5
20140301|2013-11-11 08:30,11,125.73,125.73,125.73,125.73,1
20140301|2013-11-11 09:30,11,125.73,125.73,125.73,125.73,2
20140301|2013-11-12 01:30,12,125.6,125.6,125.6,125.6,9
20140301|2013-11-12 02:30,12,125.65,125.65,125.65,125.65,1
20140301|2013-11-12 03:00,12,125.66,125.66,125.63,125.63,9
20140301|2013-11-12 03:30,12,125.7,125.7,125.7,125.7,9
20140301|2013-11-12 04:30,12,125.6,125.6,125.6,125.6,1
20140301|2013-11-13 04:30,13,125.76,125.76,125.76,125.76,8
20140301|2013-11-13 08:30,13,126,126.03,126,126.03,41
20140301|2013-11-14 03:30,14,126.02,126.04,126.02,126.04,50
20140301|2013-11-14 05:30,14,126.01,126.01,126.01,126.01,1
20140301|2013-11-14 10:30,14,126.07,126.07,126.07,126.07,23
20140301|2013-11-15 01:00,15,126.05,126.05,126.05,126.05,5
20140301|2013-11-15 01:30,15,126.01,126.01,126,126,300
20140301|2013-11-15 02:30,15,126,126,126,126,16
20140301|2013-11-15 09:30,15,125.93,125.93,125.92,125.92,18
20140301|2013-11-15 10:00,15,125.97,125.97,125.97,125.97,89
20140301|2013-11-18 08:30,18,126,126,126,126,741
20140301|2013-11-18 09:00,18,126,126,126,126,260
20140301|2013-11-18 10:00,18,126.07,126.07,126.07,126.07,6
20140301|2013-11-18 12:30,18,126.07,126.07,126.07,126.07,2
20140301|2013-11-19 01:00,19,126.08,126.08,126.08,126.08,32
20140301|2013-11-19 01:30,19,126.07,126.07,126.07,126.07,96
20140301|2013-11-19 03:00,19,126,126,126,126,50
20140301|2013-11-19 03:30,19,125.98,125.98,125.98,125.98,80
20140301|2013-11-19 04:00,19,125.99,125.99,125.99,125.99,2
20140301|2013-11-19 05:00,19,125.97,125.97,125.97,125.97,45
20140301|2013-11-19 07:30,19,125.99,125.99,125.94,125.94,480
20140301|2013-11-19 08:00,19,125.92,125.92,125.92,125.92,10
20140301|2013-11-19 08:30,19,125.95,125.95,125.95,125.95,25
20140301|2013-11-19 09:00,19,125.95,125.95,125.93,125.93,638
20140301|2013-11-20 02:00,20,125.8,125.8,125.77,125.77,2
20140301|2013-11-20 03:00,20,125.8,125.8,125.8,125.8,79
20140301|2013-11-20 03:30,20,125.8,125.8,125.8,125.8,1
20140301|2013-11-20 04:00,20,125.76,125.76,125.75,125.75,171
20140301|2013-11-20 05:00,20,125.73,125.73,125.73,125.73,2343
20140301|2013-11-20 05:30,20,125.75,125.75,125.75,125.75,1
20140301|2013-11-20 07:30,20,125.73,125.73,125.73,125.73,2
20140301|2013-11-20 08:00,20,125.72,125.72,125.72,125.72,1
20140301|2013-11-20 08:30,20,125.79,125.79,125.79,125.79,1
20140301|2013-11-20 09:00,20,125.85,126.02,125.85,126.02,11
20140301|2013-11-20 09:30,20,126.02,126.02,126.02,126.02,1
20140301|2013-11-20 10:00,20,126.03,126.03,126.03,126.03,1
20140301|2013-11-20 12:00,20,125.84,125.84,125.84,125.84,1
20140301|2013-11-20 13:30,20,125.81,125.81,125.81,125.81,1
20140301|2013-11-20 14:00,20,125.75,125.75,125.75,125.75,1
20140301|2013-11-20 14:30,20,125.75,125.75,125.75,125.75,1
20140301|2013-11-21 01:00,21,125.72,125.72,125.72,125.72,1
20140301|2013-11-21 01:30,21,125.86,125.86,125.86,125.86,1
20140301|2013-11-21 02:00,21,125.92,125.95,125.91,125.95,1400
20140301|2013-11-21 03:00,21,125.82,125.82,125.81,125.81,2
20140301|2013-11-21 03:30,21,125.86,125.86,125.81,125.81,22
20140301|2013-11-21 04:00,21,125.79,125.84,125.79,125.83,335
20140301|2013-11-21 04:30,21,125.77,125.77,125.71,125.71,1027
20140301|2013-11-21 05:00,21,125.7,125.7,125.69,125.69,2
20140301|2013-11-21 05:30,21,125.65,125.65,125.6,125.6,3
20140301|2013-11-21 06:00,21,125.69,125.69,125.69,125.69,1
20140301|2013-11-21 07:00,21,125.67,125.67,125.67,125.67,23
20140301|2013-11-21 08:00,21,125.65,125.65,125.65,125.65,1
20140301|2013-11-21 09:00,21,125.66,125.74,125.66,125.74,79
20140301|2013-11-21 09:30,21,125.77,125.77,125.77,125.77,1
20140301|2013-11-21 10:00,21,125.8,125.85,125.8,125.85,76
20140301|2013-11-21 11:00,21,125.81,125.81,125.81,125.81,1
20140301|2013-11-22 02:00,22,125.74,125.74,125.74,125.74,300
20140301|2013-11-22 02:30,22,125.74,125.74,125.74,125.74,225
20140301|2013-11-22 03:00,22,125.71,125.71,125.69,125.69,210
20140301|2013-11-22 03:30,22,125.7,125.7,125.7,125.7,130
20140301|2013-11-22 04:00,22,125.64,125.64,125.64,125.64,173
20140301|2013-11-22 04:30,22,125.65,125.65,125.65,125.65,2
20140301|2013-11-22 07:00,22,125.67,125.67,125.67,125.67,3
20140301|2013-11-22 07:30,22,125.62,125.62,125.62,125.62,1
20140301|2013-11-22 08:30,22,125.67,125.68,125.67,125.67,65
20140301|2013-11-22 09:00,22,125.64,125.66,125.64,125.66,30
20140301|2013-11-22 09:30,22,125.65,125.65,125.65,125.65,100
20140301|2013-11-22 10:00,22,125.65,125.65,125.65,125.65,25
20140301|2013-11-22 10:30,22,125.66,125.68,125.66,125.67,52
20140301|2013-11-22 11:00,22,125.69,125.69,125.69,125.69,1
20140301|2013-11-22 12:00,22,125.66,125.66,125.66,125.66,1
20140301|2013-11-22 13:30,22,125.67,125.67,125.67,125.67,6
20140301|2013-11-25 01:00,25,125.61,125.61,125.59,125.59,400
20140301|2013-11-25 01:30,25,125.64,125.64,125.63,125.63,53
20140301|2013-11-25 02:00,25,125.66,125.66,125.66,125.66,2
20140301|2013-11-25 02:30,25,125.76,125.76,125.72,125.73,266
20140301|2013-11-25 03:00,25,125.76,125.76,125.76,125.76,1
20140301|2013-11-25 03:30,25,125.76,125.76,125.76,125.76,2
20140301|2013-11-25 04:00,25,125.77,125.77,125.77,125.77,100
20140301|2013-11-25 04:30,25,125.77,125.79,125.77,125.79,5
20140301|2013-11-25 05:00,25,125.76,125.79,125.76,125.77,27
20140301|2013-11-25 05:30,25,125.76,125.77,125.76,125.77,3
20140301|2013-11-25 06:30,25,125.77,125.77,125.77,125.77,2
20140301|2013-11-25 07:00,25,125.76,125.76,125.75,125.75,2
20140301|2013-11-25 07:30,25,125.73,125.73,125.72,125.72,5
20140301|2013-11-25 08:00,25,125.72,125.74,125.72,125.74,301
20140301|2013-11-25 09:00,25,125.79,125.79,125.77,125.78,1041
20140301|2013-11-25 09:30,25,125.79,125.79,125.78,125.78,13
20140301|2013-11-25 10:00,25,125.78,125.8,125.78,125.79,192
20140301|2013-11-25 10:30,25,125.79,125.79,125.78,125.78,250
20140301|2013-11-26 01:00,26,125.83,125.83,125.78,125.78,82
20140301|2013-11-26 02:00,26,125.76,125.76,125.75,125.75,403
20140301|2013-11-26 02:30,26,125.75,125.75,125.73,125.73,27
20140301|2013-11-26 03:00,26,125.75,125.76,125.74,125.76,224
20140301|2013-11-26 03:30,26,125.76,125.79,125.75,125.78,605
20140301|2013-11-26 04:00,26,125.8,125.84,125.8,125.84,57
20140301|2013-11-26 04:30,26,125.84,125.84,125.82,125.82,274
20140301|2013-11-26 05:00,26,125.82,125.84,125.82,125.83,452
20140301|2013-11-26 05:30,26,125.83,125.83,125.83,125.83,27
20140301|2013-11-26 06:00,26,125.83,125.84,125.82,125.84,45
20140301|2013-11-26 06:30,26,125.84,125.86,125.84,125.85,313
20140301|2013-11-26 07:00,26,125.86,125.86,125.83,125.83,4
20140301|2013-11-26 07:30,26,125.82,125.82,125.78,125.8,330
20140301|2013-11-26 08:00,26,125.79,125.81,125.79,125.81,404
20140301|2013-11-26 08:30,26,125.82,125.84,125.8,125.83,333
20140301|2013-11-26 09:00,26,125.85,125.91,125.85,125.91,112
20140301|2013-11-26 09:30,26,125.9,125.91,125.89,125.89,110
20140301|2013-11-26 10:00,26,125.91,125.93,125.91,125.93,10
20140301|2013-11-26 10:30,26,125.93,125.93,125.92,125.92,60
20140301|2013-11-26 11:30,26,125.9,125.9,125.88,125.89,5
20140301|2013-11-26 12:00,26,125.87,125.87,125.87,125.87,2
20140301|2013-11-26 13:00,26,125.87,125.87,125.87,125.87,1
20140301|2013-11-26 14:00,26,125.85,125.85,125.85,125.85,5
20140301|2013-11-27 01:00,27,125.82,125.85,125.82,125.85,102
20140301|2013-11-27 01:30,27,125.85,125.88,125.85,125.86,91
20140301|2013-11-27 02:00,27,125.88,125.88,125.88,125.88,3
20140301|2013-11-27 02:30,27,125.89,125.89,125.88,125.88,9
20140301|2013-11-27 03:30,27,125.87,125.87,125.86,125.86,56
20140301|2013-11-27 04:00,27,125.85,125.85,125.85,125.85,2
20140301|2013-11-27 04:30,27,125.86,125.87,125.85,125.85,133
20140301|2013-11-27 05:00,27,125.86,125.87,125.86,125.87,5
20140301|2013-11-27 06:00,27,125.89,125.89,125.88,125.88,32
20140301|2013-11-27 06:30,27,125.88,125.89,125.88,125.89,183
20140301|2013-11-27 07:00,27,125.88,125.89,125.86,125.88,72
20140301|2013-11-27 07:30,27,125.85,125.97,125.85,125.97,471
20140301|2013-11-27 08:00,27,125.99,125.99,125.94,125.97,120
20140301|2013-11-27 08:30,27,125.97,125.97,125.88,125.89,363
20140301|2013-11-27 09:00,27,125.92,125.92,125.91,125.92,94
20140301|2013-11-27 09:30,27,125.91,125.94,125.91,125.93,1636
20140301|2013-11-27 10:00,27,125.93,125.94,125.89,125.91,659
20140301|2013-11-27 10:30,27,125.88,125.88,125.84,125.85,268
20140301|2013-11-27 11:00,27,125.82,125.83,125.82,125.83,205
20140301|2013-11-27 11:30,27,125.84,125.84,125.84,125.84,213
20140301|2013-11-27 12:00,27,125.84,125.84,125.84,125.84,7
20140301|2013-11-27 13:30,27,125.87,125.87,125.87,125.87,1
20140301|2013-11-27 14:00,27,125.87,125.87,125.87,125.87,2
20140301|2013-11-28 01:00,28,125.88,125.89,125.87,125.88,315
20140301|2013-11-28 01:30,28,125.88,125.88,125.88,125.88,10
20140301|2013-11-28 02:00,28,125.86,125.86,125.67,125.71,1295
20140301|2013-11-28 02:30,28,125.7,125.74,125.69,125.73,650
20140301|2013-11-28 03:00,28,125.71,125.73,125.7,125.73,84
20140301|2013-11-28 03:30,28,125.72,125.82,125.72,125.81,683
20140301|2013-11-28 04:00,28,125.8,125.81,125.79,125.8,572
20140301|2013-11-28 04:30,28,125.79,125.79,125.76,125.76,130
20140301|2013-11-28 05:00,28,125.79,125.79,125.79,125.79,43
20140301|2013-11-28 05:30,28,125.8,125.82,125.8,125.81,271
20140301|2013-11-28 06:00,28,125.81,125.85,125.81,125.85,125
20140301|2013-11-28 06:30,28,125.84,125.84,125.84,125.84,25
20140301|2013-11-28 07:00,28,125.85,125.87,125.85,125.86,64
20140301|2013-11-28 07:30,28,125.88,125.89,125.88,125.88,115
20140301|2013-11-28 08:00,28,125.88,125.93,125.88,125.92,476
20140301|2013-11-28 08:30,28,125.92,125.93,125.91,125.93,133
20140301|2013-11-28 09:00,28,125.93,125.94,125.93,125.94,26
20140301|2013-11-28 09:30,28,125.92,125.92,125.92,125.92,33
20140301|2013-11-28 10:00,28,125.91,125.93,125.91,125.91,1225
20140301|2013-11-28 10:30,28,125.91,125.93,125.91,125.93,123
20140301|2013-11-28 11:00,28,125.93,125.93,125.92,125.93,107
20140301|2013-11-28 11:30,28,125.93,125.94,125.93,125.94,22
20140301|2013-11-28 14:30,28,125.94,125.94,125.94,125.94,19
20140301|2013-11-29 01:00,29,125.96,126,125.94,125.95,857
20140301|2013-11-29 01:30,29,125.94,125.95,125.94,125.94,33
20140301|2013-11-29 02:00,29,125.92,125.92,125.9,125.92,275
20140301|2013-11-29 02:30,29,125.88,125.88,125.82,125.84,299
20140301|2013-11-29 03:00,29,125.84,125.85,125.82,125.85,700
20140301|2013-11-29 03:30,29,125.86,125.89,125.86,125.87,421
20140301|2013-11-29 04:00,29,125.9,125.95,125.9,125.95,580
20140301|2013-11-29 04:30,29,125.93,125.94,125.92,125.94,144
20140301|2013-11-29 05:00,29,125.92,125.94,125.91,125.92,1102
20140301|2013-11-29 05:30,29,125.92,125.92,125.92,125.92,3
20140301|2013-11-29 06:00,29,125.91,125.95,125.91,125.95,196
20140301|2013-11-29 06:30,29,125.95,125.95,125.93,125.93,91
20140301|2013-11-29 07:00,29,125.94,125.94,125.94,125.94,20
20140301|2013-11-29 07:30,29,125.94,125.94,125.89,125.9,543
20140301|2013-11-29 08:00,29,125.89,125.91,125.88,125.9,553
20140301|2013-11-29 08:30,29,125.9,125.92,125.9,125.91,71
20140301|2013-11-29 09:00,29,125.92,125.96,125.92,125.94,666
20140301|2013-11-29 09:30,29,125.94,125.95,125.91,125.92,2647
20140301|2013-11-29 10:00,29,125.92,125.96,125.9,125.95,609
20140301|2013-11-29 10:30,29,125.96,125.97,125.95,125.97,830
20140301|2013-11-29 11:00,29,125.97,125.98,125.96,125.97,782
20140301|2013-11-29 11:30,29,125.97,125.98,125.97,125.97,231
20140301|2013-12-02 01:00,2,125.94,125.95,125.92,125.93,207
20140301|2013-12-02 01:30,2,125.93,125.93,125.91,125.92,24
20140301|2013-12-02 02:00,2,125.9,125.9,125.8,125.81,375
20140301|2013-12-02 02:30,2,125.8,125.81,125.79,125.8,577
20140301|2013-12-02 03:00,2,125.8,125.81,125.76,125.78,630
20140301|2013-12-02 03:30,2,125.77,125.81,125.76,125.8,2405
20140301|2013-12-02 04:00,2,125.79,125.8,125.76,125.77,470
20140301|2013-12-02 04:30,2,125.76,125.77,125.76,125.76,467
20140301|2013-12-02 05:00,2,125.76,125.77,125.74,125.76,554
20140301|2013-12-02 05:30,2,125.76,125.81,125.76,125.8,839
20140301|2013-12-02 06:00,2,125.8,125.8,125.78,125.78,35
20140301|2013-12-02 06:30,2,125.78,125.88,125.78,125.86,905
20140301|2013-12-02 07:00,2,125.87,125.89,125.87,125.88,1716
20140301|2013-12-02 07:30,2,125.88,125.88,125.85,125.86,195
20140301|2013-12-02 08:00,2,125.86,125.9,125.86,125.88,1558
20140301|2013-12-02 08:30,2,125.88,125.89,125.81,125.82,1433
20140301|2013-12-02 09:00,2,125.81,125.81,125.74,125.8,2574
20140301|2013-12-02 09:30,2,125.8,125.8,125.78,125.78,1770
20140301|2013-12-02 10:00,2,125.78,125.8,125.75,125.8,1716
20140301|2013-12-02 10:30,2,125.8,125.8,125.76,125.76,803
20140301|2013-12-02 11:00,2,125.77,125.77,125.76,125.77,1337
20140301|2013-12-02 11:30,2,125.77,125.78,125.77,125.77,2467
20140301|2013-12-02 12:00,2,125.78,125.81,125.78,125.81,224
20140301|2013-12-02 12:30,2,125.81,125.82,125.81,125.82,69
20140301|2013-12-02 13:00,2,125.83,125.83,125.83,125.83,500
20140301|2013-12-02 13:30,2,125.83,125.83,125.82,125.82,21
20140301|2013-12-02 14:00,2,125.81,125.81,125.81,125.81,7
20140301|2013-12-02 14:30,2,125.82,125.84,125.82,125.84,16
20140301|2013-12-03 01:00,3,125.83,125.85,125.81,125.81,729
20140301|2013-12-03 01:30,3,125.81,125.84,125.81,125.82,1746
20140301|2013-12-03 02:00,3,125.83,125.83,125.79,125.8,7199
20140301|2013-12-03 02:30,3,125.81,125.81,125.67,125.69,5289
20140301|2013-12-03 03:00,3,125.69,125.73,125.69,125.71,4312
20140301|2013-12-03 03:30,3,125.71,125.75,125.69,125.7,2788
20140301|2013-12-03 04:00,3,125.7,125.7,125.65,125.69,6343
20140301|2013-12-03 04:30,3,125.69,125.7,125.67,125.69,1440
20140301|2013-12-03 05:00,3,125.68,125.71,125.68,125.7,3917
20140301|2013-12-03 05:30,3,125.7,125.78,125.69,125.76,3554
20140301|2013-12-03 06:00,3,125.76,125.76,125.74,125.75,2887
20140301|2013-12-03 06:30,3,125.76,125.85,125.76,125.82,5141
20140301|2013-12-03 07:00,3,125.83,125.83,125.8,125.81,2956
20140301|2013-12-03 07:30,3,125.8,125.81,125.77,125.8,4098
20140301|2013-12-03 08:00,3,125.81,125.82,125.78,125.8,1906
20140301|2013-12-03 08:30,3,125.8,125.81,125.74,125.74,3196
20140301|2013-12-03 09:00,3,125.75,125.78,125.7,125.78,4517
20140301|2013-12-03 09:30,3,125.79,125.8,125.76,125.78,6310
20140301|2013-12-03 10:00,3,125.78,125.81,125.77,125.8,3778
20140301|2013-12-03 10:30,3,125.8,125.81,125.77,125.78,3330
20140301|2013-12-03 11:00,3,125.78,125.79,125.78,125.79,987
20140301|2013-12-03 11:30,3,125.79,125.8,125.75,125.76,462
20140301|2013-12-03 12:00,3,125.75,125.8,125.75,125.78,366
20140301|2013-12-03 12:30,3,125.79,125.79,125.79,125.79,204
20140301|2013-12-03 13:00,3,125.79,125.81,125.79,125.79,459
20140301|2013-12-03 13:30,3,125.78,125.79,125.78,125.79,21
20140301|2013-12-03 14:00,3,125.79,125.8,125.79,125.79,44
20140301|2013-12-03 14:30,3,125.78,125.79,125.76,125.78,379
20140301|2013-12-04 01:00,4,125.72,125.77,125.72,125.76,2224
20140301|2013-12-04 01:30,4,125.75,125.75,125.73,125.73,3317
20140301|2013-12-04 02:00,4,125.73,125.73,125.67,125.7,10555
20140301|2013-12-04 02:30,4,125.7,125.74,125.68,125.71,6804
20140301|2013-12-04 03:00,4,125.71,125.72,125.67,125.7,7213
20140301|2013-12-04 03:30,4,125.7,125.73,125.65,125.69,6929
20140301|2013-12-04 04:00,4,125.69,125.73,125.69,125.7,10456
20140301|2013-12-04 04:30,4,125.7,125.71,125.65,125.66,12056
20140301|2013-12-04 05:00,4,125.67,125.68,125.64,125.66,7218
20140301|2013-12-04 05:30,4,125.66,125.68,125.58,125.6,16341
20140301|2013-12-04 06:00,4,125.6,125.62,125.55,125.57,11167
20140301|2013-12-04 06:30,4,125.58,125.58,125.51,125.53,14415
20140301|2013-12-04 07:00,4,125.52,125.57,125.4,125.47,23070
20140301|2013-12-04 07:30,4,125.47,125.49,125.44,125.45,17721
20140301|2013-12-04 08:00,4,125.44,125.5,125.43,125.49,13730
20140301|2013-12-04 08:30,4,125.49,125.5,125.44,125.46,9279
20140301|2013-12-04 09:00,4,125.46,125.52,125.46,125.47,12058
20140301|2013-12-04 09:30,4,125.47,125.49,125.4,125.41,11979
20140301|2013-12-04 10:00,4,125.4,125.42,125.28,125.3,32272
20140301|2013-12-04 10:30,4,125.3,125.35,125.28,125.34,10299
20140301|2013-12-04 11:00,4,125.33,125.35,125.3,125.33,6582
20140301|2013-12-04 11:30,4,125.33,125.34,125.3,125.3,1714
20140301|2013-12-04 12:00,4,125.3,125.31,125.25,125.3,3378
20140301|2013-12-04 12:30,4,125.31,125.34,125.3,125.3,1202
20140301|2013-12-04 13:00,4,125.3,125.31,125.29,125.3,742
20140301|2013-12-04 13:30,4,125.31,125.31,125.29,125.3,569
20140301|2013-12-04 14:00,4,125.31,125.32,125.29,125.32,607
20140301|2013-12-04 14:30,4,125.31,125.32,125.3,125.31,112
20140301|2013-12-05 01:00,5,125.34,125.38,125.32,125.34,11535
20140301|2013-12-05 01:30,5,125.34,125.37,125.32,125.36,10412
20140301|2013-12-05 02:00,5,125.35,125.4,125.35,125.38,24913
20140301|2013-12-05 02:30,5,125.38,125.39,125.33,125.38,22412
20140301|2013-12-05 03:00,5,125.37,125.41,125.36,125.39,23122
20140301|2013-12-05 03:30,5,125.39,125.41,125.35,125.37,22523
20140301|2013-12-05 04:00,5,125.37,125.42,125.37,125.41,21673
20140301|2013-12-05 04:30,5,125.42,125.42,125.38,125.39,18307
20140301|2013-12-05 05:00,5,125.39,125.43,125.38,125.41,23093
20140301|2013-12-05 05:30,5,125.42,125.43,125.38,125.39,14627
20140301|2013-12-05 06:00,5,125.39,125.39,125.27,125.31,41066
20140301|2013-12-05 06:30,5,125.32,125.35,125.31,125.34,24453
20140301|2013-12-05 07:00,5,125.34,125.36,125.28,125.31,18753
20140301|2013-12-05 07:30,5,125.3,125.3,124.95,125.02,121166
20140301|2013-12-05 08:00,5,125.02,125.04,124.87,124.96,83456
20140301|2013-12-05 08:30,5,124.95,125.08,124.95,125.07,52438
20140301|2013-12-05 09:00,5,125.07,125.08,125.03,125.05,42216
20140301|2013-12-05 09:30,5,125.05,125.05,124.99,124.99,34291
20140301|2013-12-05 10:00,5,124.99,124.99,124.91,124.95,38716
20140301|2013-12-05 10:30,5,124.94,125,124.93,124.94,22274
20140301|2013-12-05 11:00,5,124.94,124.96,124.92,124.94,3989
20140301|2013-12-05 11:30,5,124.94,124.94,124.92,124.93,1135
20140301|2013-12-05 12:00,5,124.92,124.95,124.92,124.93,765
20140301|2013-12-05 12:30,5,124.93,124.95,124.93,124.95,398
20140301|2013-12-05 13:00,5,124.95,124.95,124.94,124.95,243
20140301|2013-12-05 13:30,5,124.94,124.94,124.91,124.91,1484
20140301|2013-12-05 14:00,5,124.92,124.93,124.86,124.87,3193
20140301|2013-12-05 14:30,5,124.87,124.88,124.85,124.87,1247
20140301|2013-12-05 15:00,5,124.88,124.88,124.88,124.88,6
20140301|2013-12-06 01:00,6,124.85,124.95,124.84,124.91,14967
20140301|2013-12-06 01:30,6,124.91,124.98,124.91,124.97,10200
20140301|2013-12-06 02:00,6,124.97,125.04,124.96,125.01,29761
20140301|2013-12-06 02:30,6,125.02,125.07,124.99,125.01,20845
20140301|2013-12-06 03:00,6,125.01,125.02,124.98,124.99,14031
20140301|2013-12-06 03:30,6,124.98,125.03,124.97,124.98,20285
20140301|2013-12-06 04:00,6,124.98,125,124.92,124.95,21483
20140301|2013-12-06 04:30,6,124.95,124.98,124.93,124.95,11998
20140301|2013-12-06 05:00,6,124.95,124.96,124.92,124.95,15535
20140301|2013-12-06 05:30,6,124.94,124.95,124.91,124.93,12551
20140301|2013-12-06 06:00,6,124.93,124.95,124.92,124.95,13537
20140301|2013-12-06 06:30,6,124.95,124.95,124.92,124.93,13937
20140301|2013-12-06 07:00,6,124.93,124.99,124.87,124.89,33754
20140301|2013-12-06 07:30,6,124.89,124.92,124.68,124.89,95867
20140301|2013-12-06 08:00,6,124.89,125.01,124.88,124.91,43923
20140301|2013-12-06 08:30,6,124.92,125,124.89,124.98,26330
20140301|2013-12-06 09:00,6,124.98,125.06,124.97,125.01,25486
20140301|2013-12-06 09:30,6,125,125.06,125,125.05,21307
20140301|2013-12-06 10:00,6,125.05,125.07,125.04,125.06,21552
20140301|2013-12-06 10:30,6,125.06,125.06,125.02,125.02,8328
20140301|2013-12-06 11:00,6,125.03,125.03,124.96,124.97,8826
20140301|2013-12-06 11:30,6,124.97,125.04,124.96,125.02,4821
20140301|2013-12-06 12:00,6,125.02,125.03,125.01,125.02,463
20140301|2013-12-06 12:30,6,125.02,125.02,124.99,125,219
20140301|2013-12-06 13:00,6,125,125.01,124.99,125,1021
20140301|2013-12-06 13:30,6,125,125.01,124.97,124.97,522
20140301|2013-12-06 14:00,6,124.98,125,124.97,125,1003
20140301|2013-12-06 14:30,6,125,125.05,125,125.04,561
20140301|2013-12-06 15:00,6,125.03,125.03,125.03,125.03,12
20140301|2013-12-09 01:00,9,125.07,125.08,124.92,124.98,11950
20140301|2013-12-09 01:30,9,124.97,125.05,124.96,125.01,12544
20140301|2013-12-09 02:00,9,125.02,125.04,124.99,125.04,10394
20140301|2013-12-09 02:30,9,125.03,125.04,124.98,125.04,11204
20140301|2013-12-09 03:00,9,125.03,125.05,125.02,125.03,10038
20140301|2013-12-09 03:30,9,125.03,125.05,125.02,125.04,10146
20140301|2013-12-09 04:00,9,125.03,125.04,125,125.02,10446
20140301|2013-12-09 04:30,9,125.03,125.1,125.03,125.09,12707
20140301|2013-12-09 05:00,9,125.1,125.11,125.05,125.07,9895
20140301|2013-12-09 05:30,9,125.07,125.07,125.03,125.05,6592
20140301|2013-12-09 06:00,9,125.05,125.05,124.99,125,7613
20140301|2013-12-09 06:30,9,125,125.05,125,125.05,8926
20140301|2013-12-09 07:00,9,125.05,125.07,125.04,125.06,8158
20140301|2013-12-09 07:30,9,125.07,125.08,125.05,125.06,10606
20140301|2013-12-09 08:00,9,125.06,125.06,125.04,125.06,11717
20140301|2013-12-09 08:30,9,125.06,125.1,125.06,125.09,15389
20140301|2013-12-09 09:00,9,125.09,125.09,125.05,125.07,12515
20140301|2013-12-09 09:30,9,125.06,125.09,125.04,125.06,11873
20140301|2013-12-09 10:00,9,125.07,125.07,125.02,125.03,9956
20140301|2013-12-09 10:30,9,125.03,125.05,125.02,125.05,7010
20140301|2013-12-09 11:00,9,125.05,125.06,125.04,125.05,2993
20140301|2013-12-09 11:30,9,125.05,125.05,125.02,125.03,663
20140301|2013-12-09 12:00,9,125.02,125.03,125,125.01,300
20140301|2013-12-09 12:30,9,125.02,125.02,125,125,285
20140301|2013-12-09 13:00,9,125,125.01,124.99,124.99,212
20140301|2013-12-09 13:30,9,125,125,124.99,124.99,15
20140301|2013-12-09 14:00,9,124.99,125.01,124.99,125.01,556
20140301|2013-12-09 14:30,9,125.02,125.03,125.01,125.03,280
20140301|2013-12-09 15:00,9,125.04,125.04,125.04,125.04,10
20140301|2013-12-10 01:00,10,125.06,125.06,125.01,125.04,3370
20140301|2013-12-10 01:30,10,125.04,125.06,125.02,125.02,4586
20140301|2013-12-10 02:00,10,125.03,125.06,125.02,125.05,7793
20140301|2013-12-10 02:30,10,125.05,125.08,125.04,125.08,11678
20140301|2013-12-10 03:00,10,125.08,125.09,125.05,125.08,13589
20140301|2013-12-10 03:30,10,125.08,125.08,125.05,125.06,8599
20140301|2013-12-10 04:00,10,125.06,125.08,125.05,125.07,11384
20140301|2013-12-10 04:30,10,125.07,125.07,125.03,125.04,10169
20140301|2013-12-10 05:00,10,125.04,125.06,125.02,125.05,10372
20140301|2013-12-10 05:30,10,125.06,125.07,125.04,125.04,9180
20140301|2013-12-10 06:00,10,125.05,125.08,125.04,125.07,7337
20140301|2013-12-10 06:30,10,125.07,125.11,125.06,125.08,15063
20140301|2013-12-10 07:00,10,125.09,125.13,125.07,125.11,20392
20140301|2013-12-10 07:30,10,125.12,125.12,125.09,125.11,9092
20140301|2013-12-10 08:00,10,125.11,125.16,125.11,125.13,17355
20140301|2013-12-10 08:30,10,125.13,125.15,125.1,125.11,22880
20140301|2013-12-10 09:00,10,125.11,125.11,125.06,125.09,20631
20140301|2013-12-10 09:30,10,125.09,125.09,125.03,125.05,17937
20140301|2013-12-10 10:00,10,125.05,125.08,125.02,125.05,15770
20140301|2013-12-10 10:30,10,125.05,125.07,125.04,125.06,4294
20140301|2013-12-10 11:00,10,125.06,125.07,125.05,125.05,1679
20140301|2013-12-10 11:30,10,125.05,125.07,125.05,125.06,1497
20140301|2013-12-10 12:00,10,125.07,125.09,125.06,125.09,461
20140301|2013-12-10 12:30,10,125.08,125.08,125.07,125.07,532
20140301|2013-12-10 13:00,10,125.07,125.07,125.06,125.06,37
20140301|2013-12-10 13:30,10,125.06,125.09,125.06,125.09,441
20140301|2013-12-10 14:00,10,125.08,125.09,125.08,125.08,113
20140301|2013-12-10 14:30,10,125.08,125.09,125.08,125.08,1011
20140301|2013-12-10 15:00,10,125.07,125.07,125.07,125.07,16
20140301|2013-12-11 01:00,11,125.05,125.1,125.04,125.09,6039
20140301|2013-12-11 01:30,11,125.09,125.11,125.08,125.09,4558
20140301|2013-12-11 02:00,11,125.09,125.11,125.04,125.06,10175
20140301|2013-12-11 02:30,11,125.06,125.08,125.04,125.06,9185
20140301|2013-12-11 03:00,11,125.06,125.06,125.02,125.04,11732
20140301|2013-12-11 03:30,11,125.03,125.07,125.02,125.07,16160
20140301|2013-12-11 04:00,11,125.07,125.1,125.04,125.09,15631
20140301|2013-12-11 04:30,11,125.08,125.11,125.06,125.1,11565
20140301|2013-12-11 05:00,11,125.11,125.11,125.08,125.1,11458
20140301|2013-12-11 05:30,11,125.1,125.11,125.08,125.08,4736
20140301|2013-12-11 06:00,11,125.09,125.09,125.04,125.06,8350
20140301|2013-12-11 06:30,11,125.06,125.06,125.03,125.04,10076
20140301|2013-12-11 07:00,11,125.04,125.05,125.01,125.04,19041
20140301|2013-12-11 07:30,11,125.05,125.08,125.03,125.07,11561
20140301|2013-12-11 08:00,11,125.07,125.08,125.05,125.07,11272
20140301|2013-12-11 08:30,11,125.07,125.08,125.03,125.04,15435
20140301|2013-12-11 09:00,11,125.03,125.06,125.03,125.04,13386
20140301|2013-12-11 09:30,11,125.04,125.06,125.03,125.05,14149
20140301|2013-12-11 10:00,11,125.05,125.07,125.03,125.06,14953
20140301|2013-12-11 10:30,11,125.05,125.11,125.05,125.09,13141
20140301|2013-12-11 11:00,11,125.09,125.09,125.05,125.05,4754
20140301|2013-12-11 11:30,11,125.05,125.06,125.02,125.06,3802
20140301|2013-12-11 12:00,11,125.05,125.06,125,125,1796
20140301|2013-12-11 12:30,11,125.01,125.01,124.98,124.99,1560
20140301|2013-12-11 13:00,11,124.99,124.99,124.96,124.97,1606
20140301|2013-12-11 13:30,11,124.97,124.97,124.95,124.96,321
20140301|2013-12-11 14:00,11,124.96,124.98,124.95,124.96,861
20140301|2013-12-11 14:30,11,124.96,124.98,124.95,124.97,501
20140301|2013-12-11 15:00,11,124.98,124.98,124.98,124.98,3
20140301|2013-12-12 01:00,12,124.95,124.97,124.87,124.87,14003
20140301|2013-12-12 01:30,12,124.88,124.9,124.85,124.89,6505
20140301|2013-12-12 02:00,12,124.9,125,124.89,124.95,20443
20140301|2013-12-12 02:30,12,124.95,125,124.95,125,13168
20140301|2013-12-12 03:00,12,125,125.04,124.98,125.02,15892
20140301|2013-12-12 03:30,12,125.03,125.04,124.99,125.03,11815
20140301|2013-12-12 04:00,12,125.04,125.06,125,125.02,12280
20140301|2013-12-12 04:30,12,125.02,125.05,125.01,125.04,8288
20140301|2013-12-12 05:00,12,125.04,125.1,125.04,125.09,16585
20140301|2013-12-12 05:30,12,125.08,125.09,125.06,125.07,6351
20140301|2013-12-12 06:00,12,125.07,125.08,125.02,125.03,12079
20140301|2013-12-12 06:30,12,125.03,125.03,124.97,124.97,10494
20140301|2013-12-12 07:00,12,124.97,124.98,124.92,124.94,30148
20140301|2013-12-12 07:30,12,124.93,124.96,124.86,124.91,39572
20140301|2013-12-12 08:00,12,124.91,124.96,124.9,124.9,24959
20140301|2013-12-12 08:30,12,124.9,124.92,124.89,124.9,13473
20140301|2013-12-12 09:00,12,124.9,124.91,124.84,124.85,26205
20140301|2013-12-12 09:30,12,124.84,124.87,124.83,124.86,22467
20140301|2013-12-12 10:00,12,124.86,124.91,124.86,124.89,21779
20140301|2013-12-12 10:30,12,124.89,124.9,124.88,124.89,4327
20140301|2013-12-12 11:00,12,124.89,124.91,124.88,124.91,4409
20140301|2013-12-12 11:30,12,124.91,124.93,124.9,124.92,1115
20140301|2013-12-12 12:00,12,124.92,124.94,124.9,124.94,1788
20140301|2013-12-12 12:30,12,124.94,124.97,124.94,124.97,338
20140301|2013-12-12 13:00,12,124.97,124.98,124.95,124.96,487
20140301|2013-12-12 13:30,12,124.96,124.96,124.94,124.94,136
20140301|2013-12-12 14:00,12,124.94,124.95,124.91,124.91,169
20140301|2013-12-12 14:30,12,124.91,124.96,124.91,124.96,362
20140301|2013-12-12 15:00,12,124.96,124.96,124.96,124.96,21
20140301|2013-12-13 01:00,13,124.93,124.93,124.89,124.92,3115
20140301|2013-12-13 01:30,13,124.91,124.94,124.91,124.91,5998
20140301|2013-12-13 02:00,13,124.92,124.92,124.86,124.87,15132
20140301|2013-12-13 02:30,13,124.87,124.87,124.83,124.87,9101
20140301|2013-12-13 03:00,13,124.87,124.88,124.85,124.86,7766
20140301|2013-12-13 03:30,13,124.86,124.89,124.85,124.88,9763
20140301|2013-12-13 04:00,13,124.89,124.95,124.88,124.92,12741
20140301|2013-12-13 04:30,13,124.92,124.93,124.89,124.91,9062
20140301|2013-12-13 05:00,13,124.91,124.92,124.84,124.85,22037
20140301|2013-12-13 05:30,13,124.85,124.85,124.81,124.82,14957
20140301|2013-12-13 06:00,13,124.82,124.86,124.81,124.85,11437
20140301|2013-12-13 06:30,13,124.86,124.89,124.83,124.89,7483
20140301|2013-12-13 07:00,13,124.89,124.91,124.87,124.89,13089
20140301|2013-12-13 07:30,13,124.89,124.94,124.89,124.92,17396
20140301|2013-12-13 08:00,13,124.92,124.93,124.9,124.91,11179
20140301|2013-12-13 08:30,13,124.91,124.93,124.89,124.9,14627
20140301|2013-12-13 09:00,13,124.9,124.92,124.88,124.91,14391
20140301|2013-12-13 09:30,13,124.91,124.95,124.9,124.93,15002
20140301|2013-12-13 10:00,13,124.92,124.95,124.91,124.94,16764
20140301|2013-12-13 10:30,13,124.95,124.98,124.94,124.95,10641
20140301|2013-12-13 11:00,13,124.95,124.97,124.95,124.97,3088
20140301|2013-12-13 11:30,13,124.97,124.98,124.96,124.98,815
20140301|2013-12-13 12:00,13,124.97,125,124.97,125,984
20140301|2013-12-13 12:30,13,124.99,125,124.99,125,808
20140301|2013-12-13 13:00,13,124.99,125,124.98,125,166
20140301|2013-12-13 13:30,13,124.99,124.99,124.96,124.97,490
20140301|2013-12-13 14:00,13,124.96,124.97,124.95,124.96,228
20140301|2013-12-13 14:30,13,124.97,124.99,124.97,124.97,231
20140301|2013-12-13 15:00,13,124.98,124.98,124.98,124.98,10
20140301|2013-12-16 01:00,16,125.02,125.06,124.98,124.98,6948
20140301|2013-12-16 01:30,16,124.99,125.05,124.96,124.99,11501
20140301|2013-12-16 02:00,16,124.99,125.01,124.96,124.97,13863
20140301|2013-12-16 02:30,16,124.98,124.98,124.9,124.92,10565
20140301|2013-12-16 03:00,16,124.91,124.92,124.86,124.89,14606
20140301|2013-12-16 03:30,16,124.89,124.91,124.87,124.91,11890
20140301|2013-12-16 04:00,16,124.91,124.93,124.91,124.93,8370
20140301|2013-12-16 04:30,16,124.93,124.95,124.92,124.92,6445
20140301|2013-12-16 05:00,16,124.93,124.94,124.9,124.92,6714
20140301|2013-12-16 05:30,16,124.92,124.93,124.91,124.91,4231
20140301|2013-12-16 06:00,16,124.91,124.92,124.87,124.88,4636
20140301|2013-12-16 06:30,16,124.88,124.92,124.87,124.91,4768
20140301|2013-12-16 07:00,16,124.92,124.93,124.89,124.89,7720
20140301|2013-12-16 07:30,16,124.9,124.94,124.87,124.93,10621
20140301|2013-12-16 08:00,16,124.93,124.99,124.92,124.98,15736
20140301|2013-12-16 08:30,16,124.98,124.99,124.94,124.95,11155
20140301|2013-12-16 09:00,16,124.94,124.95,124.9,124.91,10785
20140301|2013-12-16 09:30,16,124.92,124.93,124.89,124.91,8539
20140301|2013-12-16 10:00,16,124.91,124.93,124.9,124.91,7888
20140301|2013-12-16 10:30,16,124.91,124.92,124.9,124.9,5130
20140301|2013-12-16 11:00,16,124.91,124.92,124.89,124.92,2241
20140301|2013-12-16 11:30,16,124.92,124.92,124.86,124.88,2982
20140301|2013-12-16 12:00,16,124.88,124.88,124.85,124.86,1033
20140301|2013-12-16 12:30,16,124.85,124.87,124.84,124.85,1513
20140301|2013-12-16 13:00,16,124.85,124.85,124.84,124.85,244
20140301|2013-12-16 13:30,16,124.85,124.85,124.85,124.85,147
20140301|2013-12-16 14:00,16,124.85,124.85,124.83,124.84,553
20140301|2013-12-16 14:30,16,124.84,124.87,124.84,124.85,332
20140301|2013-12-17 01:00,17,124.89,124.91,124.87,124.9,3650
20140301|2013-12-17 01:30,17,124.9,124.9,124.88,124.9,3044
20140301|2013-12-17 02:00,17,124.9,124.9,124.86,124.9,9459
20140301|2013-12-17 02:30,17,124.91,124.95,124.91,124.95,12849
20140301|2013-12-17 03:00,17,124.95,124.96,124.93,124.95,12690
20140301|2013-12-17 03:30,17,124.96,125.03,124.95,125,23556
20140301|2013-12-17 04:00,17,124.99,125,124.96,124.99,14494
20140301|2013-12-17 04:30,17,124.98,125.04,124.98,125.04,10082
20140301|2013-12-17 05:00,17,125.04,125.04,125.01,125.03,6233
20140301|2013-12-17 05:30,17,125.04,125.05,125.02,125.05,5275
20140301|2013-12-17 06:00,17,125.05,125.06,125.03,125.04,7206
20140301|2013-12-17 06:30,17,125.03,125.05,125.02,125.02,6171
20140301|2013-12-17 07:00,17,125.02,125.03,125,125.01,18811
20140301|2013-12-17 07:30,17,125.01,125.07,125.01,125.04,17091
20140301|2013-12-17 08:00,17,125.04,125.05,125.02,125.03,9903
20140301|2013-12-17 08:30,17,125.03,125.05,125.02,125.03,8839
20140301|2013-12-17 09:00,17,125.02,125.02,124.98,124.98,10354
20140301|2013-12-17 09:30,17,124.99,125,124.97,124.98,15496
20140301|2013-12-17 10:00,17,124.99,125.04,124.97,125.03,18097
20140301|2013-12-17 10:30,17,125.03,125.03,125.02,125.02,3082
20140301|2013-12-17 11:00,17,125.02,125.03,125.01,125.03,2106
20140301|2013-12-17 11:30,17,125.03,125.04,125.03,125.04,1156
20140301|2013-12-17 12:00,17,125.04,125.08,125.03,125.07,2125
20140301|2013-12-17 12:30,17,125.07,125.07,125.05,125.06,451
20140301|2013-12-17 13:00,17,125.06,125.07,125.06,125.06,501
20140301|2013-12-17 13:30,17,125.06,125.06,125.04,125.05,489
20140301|2013-12-17 14:00,17,125.04,125.05,125.04,125.04,543
20140301|2013-12-17 14:30,17,125.04,125.06,125.04,125.06,277
20140301|2013-12-18 01:00,18,125.02,125.04,124.98,124.99,2449
20140301|2013-12-18 01:30,18,125,125.01,124.99,125.01,1586
20140301|2013-12-18 02:00,18,125,125.06,125,125.04,11443
20140301|2013-12-18 02:30,18,125.04,125.04,125,125.02,10789
20140301|2013-12-18 03:00,18,125.02,125.1,125.01,125.09,13602
20140301|2013-12-18 03:30,18,125.08,125.08,125.02,125.04,12996
20140301|2013-12-18 04:00,18,125.04,125.07,125.03,125.06,13073
20140301|2013-12-18 04:30,18,125.06,125.09,125.05,125.08,11273
20140301|2013-12-18 05:00,18,125.08,125.09,125.07,125.08,5310
20140301|2013-12-18 05:30,18,125.08,125.14,125.08,125.12,19101
20140301|2013-12-18 06:00,18,125.12,125.12,125.07,125.09,11490
20140301|2013-12-18 06:30,18,125.08,125.1,125.06,125.07,5975
20140301|2013-12-18 07:00,18,125.07,125.07,125.01,125.02,18982
20140301|2013-12-18 07:30,18,125.02,125.03,124.98,124.99,19180
20140301|2013-12-18 08:00,18,124.99,125.02,124.97,124.98,12559
20140301|2013-12-18 08:30,18,124.97,124.98,124.94,124.96,17454
20140301|2013-12-18 09:00,18,124.96,125,124.95,124.97,14652
20140301|2013-12-18 09:30,18,124.96,124.97,124.89,124.89,29245
20140301|2013-12-18 10:00,18,124.9,124.9,124.84,124.86,15961
20140301|2013-12-18 10:30,18,124.85,124.86,124.81,124.82,16483
20140301|2013-12-18 11:00,18,124.83,124.84,124.82,124.83,5010
20140301|2013-12-18 11:30,18,124.84,124.85,124.82,124.82,5357
20140301|2013-12-18 12:00,18,124.83,124.83,124.81,124.82,892
20140301|2013-12-18 12:30,18,124.81,124.89,124.8,124.89,2784
20140301|2013-12-18 13:00,18,124.89,125.03,124.72,125.02,17498
20140301|2013-12-18 13:30,18,125.01,125.06,124.96,124.96,5202
20140301|2013-12-18 14:00,18,124.96,125,124.94,124.94,1179
20140301|2013-12-18 14:30,18,124.94,124.94,124.88,124.89,781
20140301|2013-12-19 01:00,19,124.89,124.9,124.71,124.75,17179
20140301|2013-12-19 01:30,19,124.74,124.78,124.7,124.76,9905
20140301|2013-12-19 02:00,19,124.75,124.92,124.75,124.87,23601
20140301|2013-12-19 02:30,19,124.87,124.94,124.85,124.93,18150
20140301|2013-12-19 03:00,19,124.93,124.93,124.88,124.88,16725
20140301|2013-12-19 03:30,19,124.89,124.89,124.86,124.88,13065
20140301|2013-12-19 04:00,19,124.88,124.9,124.86,124.9,9852
20140301|2013-12-19 04:30,19,124.9,124.91,124.87,124.87,11843
20140301|2013-12-19 05:00,19,124.87,124.9,124.87,124.87,7977
20140301|2013-12-19 05:30,19,124.87,124.89,124.83,124.83,12426
20140301|2013-12-19 06:00,19,124.84,124.84,124.71,124.75,22253
20140301|2013-12-19 06:30,19,124.75,124.76,124.66,124.71,30016
20140301|2013-12-19 07:00,19,124.72,124.74,124.7,124.74,15267
20140301|2013-12-19 07:30,19,124.74,124.78,124.64,124.66,37789
20140301|2013-12-19 08:00,19,124.66,124.71,124.65,124.71,25467
20140301|2013-12-19 08:30,19,124.71,124.72,124.65,124.68,20985
20140301|2013-12-19 09:00,19,124.69,124.75,124.69,124.71,18982
20140301|2013-12-19 09:30,19,124.7,124.78,124.7,124.78,15215
20140301|2013-12-19 10:00,19,124.77,124.79,124.74,124.76,19959
20140301|2013-12-19 10:30,19,124.76,124.77,124.75,124.76,7562
20140301|2013-12-19 11:00,19,124.76,124.77,124.74,124.75,1668
20140301|2013-12-19 11:30,19,124.75,124.76,124.74,124.75,1191
20140301|2013-12-19 12:00,19,124.75,124.77,124.73,124.77,1722
20140301|2013-12-19 12:30,19,124.76,124.76,124.74,124.74,598
20140301|2013-12-19 13:00,19,124.75,124.76,124.74,124.75,119
20140301|2013-12-19 13:30,19,124.76,124.78,124.76,124.77,403
20140301|2013-12-19 14:00,19,124.77,124.78,124.74,124.75,183
20140301|2013-12-19 14:30,19,124.76,124.78,124.76,124.76,230
20140301|2013-12-20 01:00,20,124.74,124.75,124.71,124.71,4296
20140301|2013-12-20 01:30,20,124.71,124.75,124.68,124.71,4770
20140301|2013-12-20 02:00,20,124.7,124.73,124.69,124.7,8738
20140301|2013-12-20 02:30,20,124.7,124.72,124.68,124.7,10558
20140301|2013-12-20 03:00,20,124.71,124.73,124.69,124.71,9687
20140301|2013-12-20 03:30,20,124.7,124.71,124.67,124.67,8698
20140301|2013-12-20 04:00,20,124.67,124.72,124.67,124.71,8527
20140301|2013-12-20 04:30,20,124.71,124.72,124.69,124.71,8051
20140301|2013-12-20 05:00,20,124.71,124.71,124.67,124.68,12785
20140301|2013-12-20 05:30,20,124.67,124.68,124.61,124.63,11468
20140301|2013-12-20 06:00,20,124.64,124.65,124.55,124.57,16439
20140301|2013-12-20 06:30,20,124.56,124.63,124.55,124.59,14202
20140301|2013-12-20 07:00,20,124.6,124.62,124.54,124.57,27243
20140301|2013-12-20 07:30,20,124.57,124.57,124.5,124.56,23389
20140301|2013-12-20 08:00,20,124.55,124.64,124.54,124.62,26020
20140301|2013-12-20 08:30,20,124.61,124.63,124.58,124.61,17601
20140301|2013-12-20 09:00,20,124.61,124.62,124.57,124.59,15898
20140301|2013-12-20 09:30,20,124.6,124.68,124.59,124.65,12248
20140301|2013-12-20 10:00,20,124.65,124.72,124.64,124.69,10684
20140301|2013-12-20 10:30,20,124.69,124.7,124.65,124.66,6066
20140301|2013-12-20 11:00,20,124.67,124.67,124.64,124.67,2378
20140301|2013-12-20 11:30,20,124.67,124.68,124.65,124.65,1081
20140301|2013-12-20 12:00,20,124.66,124.68,124.66,124.67,434
20140301|2013-12-20 12:30,20,124.66,124.66,124.63,124.63,1038
20140301|2013-12-20 13:00,20,124.63,124.64,124.62,124.62,115
20140301|2013-12-20 13:30,20,124.63,124.63,124.62,124.63,303
20140301|2013-12-20 14:00,20,124.62,124.63,124.62,124.62,409
20140301|2013-12-20 14:30,20,124.63,124.65,124.62,124.64,333
20140301|2013-12-23 01:00,23,124.62,124.63,124.57,124.62,3305
20140301|2013-12-23 01:30,23,124.62,124.65,124.6,124.61,3895
20140301|2013-12-23 02:00,23,124.6,124.62,124.57,124.59,10844
20140301|2013-12-23 02:30,23,124.58,124.61,124.57,124.58,6945
20140301|2013-12-23 03:00,23,124.58,124.58,124.55,124.55,4513
20140301|2013-12-23 03:30,23,124.55,124.56,124.52,124.55,7756
20140301|2013-12-23 04:00,23,124.55,124.57,124.54,124.56,6839
20140301|2013-12-23 04:30,23,124.56,124.6,124.56,124.58,5545
20140301|2013-12-23 05:00,23,124.59,124.6,124.57,124.6,2708
20140301|2013-12-23 05:30,23,124.6,124.6,124.59,124.6,3613
20140301|2013-12-23 06:00,23,124.61,124.63,124.6,124.61,4029
20140301|2013-12-23 06:30,23,124.61,124.64,124.6,124.62,4750
20140301|2013-12-23 07:00,23,124.62,124.63,124.58,124.6,4360
20140301|2013-12-23 07:30,23,124.61,124.63,124.6,124.62,3814
20140301|2013-12-23 08:00,23,124.61,124.63,124.6,124.62,2892
20140301|2013-12-23 08:30,23,124.62,124.62,124.6,124.62,6817
20140301|2013-12-23 09:00,23,124.62,124.64,124.61,124.63,3531
20140301|2013-12-23 09:30,23,124.63,124.64,124.61,124.62,4606
20140301|2013-12-23 10:00,23,124.62,124.66,124.62,124.64,5312
20140301|2013-12-23 10:30,23,124.64,124.66,124.63,124.65,2811
20140301|2013-12-23 11:00,23,124.65,124.66,124.65,124.66,1496
20140301|2013-12-23 11:30,23,124.65,124.66,124.64,124.65,1442
20140301|2013-12-23 12:00,23,124.66,124.66,124.64,124.65,203
20140301|2013-12-23 12:30,23,124.64,124.64,124.63,124.63,218
20140301|2013-12-23 13:00,23,124.62,124.63,124.62,124.63,131
20140301|2013-12-23 13:30,23,124.62,124.62,124.62,124.62,56
20140301|2013-12-23 14:00,23,124.62,124.63,124.62,124.62,217
20140301|2013-12-23 14:30,23,124.62,124.66,124.62,124.64,138
20140301|2013-12-27 01:00,27,124.58,124.62,124.52,124.54,5225
20140301|2013-12-27 01:30,27,124.55,124.55,124.51,124.53,2733
20140301|2013-12-27 02:00,27,124.53,124.54,124.38,124.39,11312
20140301|2013-12-27 02:30,27,124.39,124.44,124.38,124.41,7065
20140301|2013-12-27 03:00,27,124.41,124.43,124.37,124.37,5348
20140301|2013-12-27 03:30,27,124.37,124.38,124.3,124.32,11559
20140301|2013-12-27 04:00,27,124.33,124.34,124.31,124.31,7430
20140301|2013-12-27 04:30,27,124.31,124.36,124.31,124.33,7109
20140301|2013-12-27 05:00,27,124.32,124.33,124.3,124.3,4819
20140301|2013-12-27 05:30,27,124.3,124.32,124.28,124.32,5444
20140301|2013-12-27 06:00,27,124.31,124.32,124.3,124.32,3835
20140301|2013-12-27 06:30,27,124.32,124.32,124.27,124.28,6706
20140301|2013-12-27 07:00,27,124.28,124.29,124.26,124.26,5255
20140301|2013-12-27 07:30,27,124.26,124.28,124.25,124.28,6561
20140301|2013-12-27 08:00,27,124.27,124.28,124.26,124.27,5020
20140301|2013-12-27 08:30,27,124.27,124.28,124.22,124.22,7047
20140301|2013-12-27 09:00,27,124.22,124.26,124.22,124.25,6641
20140301|2013-12-27 09:30,27,124.24,124.27,124.23,124.25,5107
20140301|2013-12-27 10:00,27,124.25,124.26,124.21,124.21,7927
20140301|2013-12-27 10:30,27,124.21,124.23,124.2,124.23,2289
20140301|2013-12-27 11:00,27,124.23,124.23,124.22,124.23,1005
20140301|2013-12-27 11:30,27,124.22,124.23,124.17,124.18,1354
20140301|2013-12-27 12:00,27,124.17,124.18,124.16,124.16,1053
20140301|2013-12-27 12:30,27,124.15,124.17,124.15,124.16,326
20140301|2013-12-27 13:00,27,124.16,124.16,124.15,124.16,148
20140301|2013-12-27 13:30,27,124.16,124.16,124.15,124.16,265
20140301|2013-12-27 14:00,27,124.16,124.18,124.16,124.18,115
20140301|2013-12-27 14:30,27,124.18,124.2,124.17,124.18,313
20140301|2013-12-30 01:00,30,124.18,124.24,124.15,124.22,6675
20140301|2013-12-30 01:30,30,124.22,124.29,124.21,124.27,5120
20140301|2013-12-30 02:00,30,124.27,124.27,124.22,124.25,8033
20140301|2013-12-30 02:30,30,124.25,124.27,124.22,124.26,5653
20140301|2013-12-30 03:00,30,124.26,124.29,124.25,124.27,10419
20140301|2013-12-30 03:30,30,124.27,124.27,124.24,124.25,4965
20140301|2013-12-30 04:00,30,124.25,124.27,124.23,124.24,6921
20140301|2013-12-30 04:30,30,124.25,124.27,124.23,124.27,5761
20140301|2013-12-30 05:00,30,124.27,124.28,124.26,124.28,2058
20140301|2013-12-30 05:30,30,124.28,124.29,124.26,124.27,6030
20140301|2013-12-30 06:00,30,124.27,124.27,124.25,124.27,5149
20140301|2013-12-30 06:30,30,124.27,124.3,124.26,124.29,7000
20140301|2013-12-30 07:00,30,124.3,124.31,124.28,124.3,4340
20140301|2013-12-30 07:30,30,124.3,124.34,124.29,124.32,7645
20140301|2013-12-30 08:00,30,124.31,124.32,124.3,124.32,3752
20140301|2013-12-30 08:30,30,124.31,124.34,124.31,124.34,5816
20140301|2013-12-30 09:00,30,124.34,124.35,124.32,124.34,11499
20140301|2013-12-30 09:30,30,124.35,124.35,124.33,124.35,4488
20140301|2013-12-30 10:00,30,124.34,124.44,124.34,124.41,20174
20140301|2013-12-30 10:30,30,124.4,124.41,124.39,124.4,2847
20140301|2013-12-30 11:00,30,124.4,124.42,124.4,124.41,1146
20140301|2013-12-30 11:30,30,124.4,124.41,124.39,124.4,812
20140301|2013-12-30 12:00,30,124.41,124.41,124.4,124.41,334
20140301|2013-12-30 12:30,30,124.4,124.42,124.4,124.42,39
20140301|2013-12-30 13:00,30,124.41,124.42,124.41,124.42,382
20140301|2013-12-30 13:30,30,124.41,124.42,124.41,124.41,7
20140301|2013-12-30 14:00,30,124.41,124.43,124.41,124.43,182
20140301|2013-12-30 14:30,30,124.43,124.48,124.43,124.45,544
20140301|2014-01-02 01:00,2,124.17,124.29,124.16,124.25,11632
20140301|2014-01-02 01:30,2,124.25,124.28,124.24,124.27,7412
20140301|2014-01-02 02:00,2,124.28,124.28,124.23,124.24,7847
20140301|2014-01-02 02:30,2,124.23,124.25,124.2,124.2,7116
20140301|2014-01-02 03:00,2,124.21,124.23,124.2,124.21,4795
20140301|2014-01-02 03:30,2,124.21,124.31,124.21,124.31,12717
20140301|2014-01-02 04:00,2,124.31,124.32,124.27,124.29,11767
20140301|2014-01-02 04:30,2,124.28,124.3,124.27,124.28,13142
20140301|2014-01-02 05:00,2,124.27,124.32,124.27,124.32,17091
20140301|2014-01-02 05:30,2,124.32,124.37,124.3,124.37,10761
20140301|2014-01-02 06:00,2,124.37,124.41,124.35,124.39,12240
20140301|2014-01-02 06:30,2,124.4,124.4,124.35,124.36,13388
20140301|2014-01-02 07:00,2,124.36,124.37,124.33,124.35,10224
20140301|2014-01-02 07:30,2,124.34,124.41,124.33,124.38,8162
20140301|2014-01-02 08:00,2,124.39,124.4,124.38,124.39,8718
20140301|2014-01-02 08:30,2,124.39,124.41,124.36,124.38,8648
20140301|2014-01-02 09:00,2,124.38,124.45,124.36,124.43,18026
20140301|2014-01-02 09:30,2,124.43,124.45,124.41,124.43,12148
20140301|2014-01-02 10:00,2,124.43,124.44,124.4,124.4,9158
20140301|2014-01-02 10:30,2,124.41,124.42,124.39,124.42,3945
20140301|2014-01-02 11:00,2,124.42,124.42,124.39,124.4,1657
20140301|2014-01-02 11:30,2,124.4,124.42,124.4,124.42,901
20140301|2014-01-02 12:00,2,124.42,124.42,124.4,124.42,644
20140301|2014-01-02 12:30,2,124.42,124.44,124.41,124.44,1672
20140301|2014-01-02 13:00,2,124.44,124.46,124.43,124.45,863
20140301|2014-01-02 13:30,2,124.45,124.46,124.45,124.46,157
20140301|2014-01-02 14:00,2,124.45,124.46,124.44,124.46,447
20140301|2014-01-02 14:30,2,124.46,124.47,124.45,124.45,834
20140301|2014-01-02 15:00,2,124.44,124.44,124.44,124.44,38
20140301|2014-01-03 01:00,3,124.42,124.44,124.38,124.4,5531
20140301|2014-01-03 01:30,3,124.41,124.43,124.39,124.41,2639
20140301|2014-01-03 02:00,3,124.41,124.49,124.41,124.44,15304
20140301|2014-01-03 02:30,3,124.45,124.45,124.43,124.44,5922
20140301|2014-01-03 03:00,3,124.44,124.46,124.42,124.45,10296
20140301|2014-01-03 03:30,3,124.45,124.45,124.42,124.44,7632
20140301|2014-01-03 04:00,3,124.44,124.45,124.42,124.42,11097
20140301|2014-01-03 04:30,3,124.42,124.43,124.4,124.41,7055
20140301|2014-01-03 05:00,3,124.42,124.42,124.37,124.39,9817
20140301|2014-01-03 05:30,3,124.38,124.41,124.38,124.39,6656
20140301|2014-01-03 06:00,3,124.39,124.41,124.38,124.4,7696
20140301|2014-01-03 06:30,3,124.4,124.41,124.37,124.4,14174
20140301|2014-01-03 07:00,3,124.4,124.41,124.36,124.38,10088
20140301|2014-01-03 07:30,3,124.38,124.39,124.36,124.38,10270
20140301|2014-01-03 08:00,3,124.38,124.41,124.37,124.41,10557
20140301|2014-01-03 08:30,3,124.41,124.43,124.4,124.42,10317
20140301|2014-01-03 09:00,3,124.43,124.46,124.41,124.43,12739
20140301|2014-01-03 09:30,3,124.44,124.46,124.43,124.46,10122
20140301|2014-01-03 10:00,3,124.46,124.47,124.43,124.47,11327
20140301|2014-01-03 10:30,3,124.47,124.5,124.46,124.48,7637
20140301|2014-01-03 11:00,3,124.48,124.49,124.46,124.48,1579
20140301|2014-01-03 11:30,3,124.48,124.53,124.47,124.52,2456
20140301|2014-01-03 12:00,3,124.53,124.55,124.53,124.54,555
20140301|2014-01-03 12:30,3,124.54,124.54,124.53,124.54,398
20140301|2014-01-03 13:00,3,124.54,124.54,124.53,124.54,181
20140301|2014-01-03 13:30,3,124.54,124.54,124.49,124.51,468
20140301|2014-01-03 14:00,3,124.5,124.5,124.49,124.5,443
20140301|2014-01-03 14:30,3,124.5,124.51,124.49,124.5,160
20140301|2014-01-06 01:00,6,124.5,124.63,124.49,124.63,16678
20140301|2014-01-06 01:30,6,124.63,124.7,124.63,124.67,18068
20140301|2014-01-06 02:00,6,124.67,124.67,124.59,124.62,20826
20140301|2014-01-06 02:30,6,124.63,124.69,124.63,124.67,13191
20140301|2014-01-06 03:00,6,124.68,124.69,124.66,124.69,11723
20140301|2014-01-06 03:30,6,124.68,124.69,124.66,124.68,6968
20140301|2014-01-06 04:00,6,124.68,124.69,124.64,124.64,20739
20140301|2014-01-06 04:30,6,124.64,124.65,124.6,124.62,15459
20140301|2014-01-06 05:00,6,124.61,124.65,124.61,124.62,16288
20140301|2014-01-06 05:30,6,124.62,124.63,124.6,124.6,7260
20140301|2014-01-06 06:00,6,124.6,124.63,124.6,124.62,7359
20140301|2014-01-06 06:30,6,124.62,124.65,124.62,124.65,5645
20140301|2014-01-06 07:00,6,124.64,124.7,124.64,124.67,21384
20140301|2014-01-06 07:30,6,124.67,124.67,124.62,124.65,12488
20140301|2014-01-06 08:00,6,124.64,124.64,124.6,124.61,7981
20140301|2014-01-06 08:30,6,124.61,124.63,124.59,124.61,10897
20140301|2014-01-06 09:00,6,124.62,124.68,124.62,124.64,17001
20140301|2014-01-06 09:30,6,124.64,124.65,124.62,124.63,12112
20140301|2014-01-06 10:00,6,124.64,124.65,124.6,124.65,17380
20140301|2014-01-06 10:30,6,124.65,124.65,124.64,124.64,4596
20140301|2014-01-06 11:00,6,124.64,124.66,124.64,124.66,2527
20140301|2014-01-06 11:30,6,124.65,124.67,124.65,124.66,1325
20140301|2014-01-06 12:00,6,124.66,124.67,124.66,124.67,1000
20140301|2014-01-06 12:30,6,124.67,124.69,124.67,124.68,1143
20140301|2014-01-06 13:00,6,124.67,124.67,124.66,124.66,95
20140301|2014-01-06 13:30,6,124.66,124.67,124.66,124.66,146
20140301|2014-01-06 14:00,6,124.66,124.67,124.65,124.67,253
20140301|2014-01-06 14:30,6,124.66,124.68,124.66,124.67,456
20140301|2014-01-06 15:00,6,124.67,124.67,124.67,124.67,6
20140301|2014-01-07 01:00,7,124.67,124.68,124.63,124.64,7017
20140301|2014-01-07 01:30,7,124.64,124.69,124.62,124.68,7301
20140301|2014-01-07 02:00,7,124.69,124.72,124.65,124.72,19736
20140301|2014-01-07 02:30,7,124.72,124.77,124.7,124.7,22535
20140301|2014-01-07 03:00,7,124.7,124.73,124.69,124.72,21060
20140301|2014-01-07 03:30,7,124.72,124.72,124.69,124.7,14815
20140301|2014-01-07 04:00,7,124.69,124.7,124.64,124.64,24166
20140301|2014-01-07 04:30,7,124.64,124.65,124.61,124.65,19990
20140301|2014-01-07 05:00,7,124.65,124.67,124.64,124.65,7127
20140301|2014-01-07 05:30,7,124.65,124.69,124.65,124.67,8864
20140301|2014-01-07 06:00,7,124.67,124.68,124.65,124.65,3989
20140301|2014-01-07 06:30,7,124.65,124.69,124.64,124.68,10752
20140301|2014-01-07 07:00,7,124.68,124.74,124.68,124.71,14223
20140301|2014-01-07 07:30,7,124.72,124.76,124.71,124.73,12437
20140301|2014-01-07 08:00,7,124.72,124.75,124.71,124.74,26239
20140301|2014-01-07 08:30,7,124.74,124.75,124.69,124.69,19587
20140301|2014-01-07 09:00,7,124.69,124.71,124.68,124.7,22090
20140301|2014-01-07 09:30,7,124.7,124.75,124.7,124.73,20442
20140301|2014-01-07 10:00,7,124.72,124.74,124.72,124.72,13523
20140301|2014-01-07 10:30,7,124.72,124.74,124.71,124.72,10265
20140301|2014-01-07 11:00,7,124.72,124.74,124.72,124.73,3836
20140301|2014-01-07 11:30,7,124.73,124.75,124.72,124.75,2072
20140301|2014-01-07 12:00,7,124.74,124.75,124.72,124.73,1371
20140301|2014-01-07 12:30,7,124.74,124.75,124.74,124.75,362
20140301|2014-01-07 13:00,7,124.75,124.76,124.74,124.75,860
20140301|2014-01-07 13:30,7,124.74,124.74,124.73,124.74,213
20140301|2014-01-07 14:00,7,124.74,124.74,124.74,124.74,76
20140301|2014-01-07 14:30,7,124.74,124.74,124.73,124.74,250
20140301|2014-01-08 01:00,8,124.73,124.73,124.68,124.69,6824
20140301|2014-01-08 01:30,8,124.68,124.7,124.64,124.65,8367
20140301|2014-01-08 02:00,8,124.65,124.69,124.65,124.69,10388
20140301|2014-01-08 02:30,8,124.69,124.72,124.68,124.69,19244
20140301|2014-01-08 03:00,8,124.69,124.71,124.68,124.71,11081
20140301|2014-01-08 03:30,8,124.72,124.74,124.72,124.73,14587
20140301|2014-01-08 04:00,8,124.73,124.79,124.72,124.78,15980
20140301|2014-01-08 04:30,8,124.78,124.8,124.77,124.8,13264
20140301|2014-01-08 05:00,8,124.79,124.81,124.77,124.79,11575
20140301|2014-01-08 05:30,8,124.79,124.84,124.78,124.82,26183
20140301|2014-01-08 06:00,8,124.82,124.84,124.8,124.82,11173
20140301|2014-01-08 06:30,8,124.82,124.83,124.79,124.8,13171
20140301|2014-01-08 07:00,8,124.8,124.82,124.73,124.76,32944
20140301|2014-01-08 07:30,8,124.76,124.77,124.68,124.71,35521
20140301|2014-01-08 08:00,8,124.71,124.75,124.71,124.71,14156
20140301|2014-01-08 08:30,8,124.71,124.75,124.7,124.7,27622
20140301|2014-01-08 09:00,8,124.71,124.73,124.69,124.7,22759
20140301|2014-01-08 09:30,8,124.7,124.7,124.63,124.64,20796
20140301|2014-01-08 10:00,8,124.64,124.65,124.58,124.61,26014
20140301|2014-01-08 10:30,8,124.61,124.65,124.59,124.59,25719
20140301|2014-01-08 11:00,8,124.59,124.6,124.58,124.59,4073
20140301|2014-01-08 11:30,8,124.58,124.59,124.54,124.56,6560
20140301|2014-01-08 12:00,8,124.56,124.59,124.55,124.57,1567
20140301|2014-01-08 12:30,8,124.57,124.58,124.57,124.57,324
20140301|2014-01-08 13:00,8,124.57,124.57,124.52,124.54,2891
20140301|2014-01-08 13:30,8,124.53,124.56,124.52,124.56,612
20140301|2014-01-08 14:00,8,124.56,124.58,124.56,124.57,1981
20140301|2014-01-08 14:30,8,124.57,124.57,124.54,124.55,290
20140301|2014-01-08 15:00,8,124.56,124.56,124.56,124.56,3
20140301|2014-01-09 01:00,9,124.6,124.6,124.52,124.57,11248
20140301|2014-01-09 01:30,9,124.57,124.59,124.52,124.53,13676
20140301|2014-01-09 02:00,9,124.54,124.56,124.5,124.56,24965
20140301|2014-01-09 02:30,9,124.56,124.57,124.51,124.54,21792
20140301|2014-01-09 03:00,9,124.54,124.58,124.53,124.56,20822
20140301|2014-01-09 03:30,9,124.56,124.59,124.55,124.58,17071
20140301|2014-01-09 04:00,9,124.59,124.59,124.46,124.49,41060
20140301|2014-01-09 04:30,9,124.49,124.57,124.49,124.52,21221
20140301|2014-01-09 05:00,9,124.52,124.66,124.5,124.65,25144
20140301|2014-01-09 05:30,9,124.65,124.65,124.62,124.62,23452
20140301|2014-01-09 06:00,9,124.63,124.67,124.62,124.64,15013
20140301|2014-01-09 06:30,9,124.63,124.64,124.55,124.57,21990
20140301|2014-01-09 07:00,9,124.57,124.68,124.57,124.65,27028
20140301|2014-01-09 07:30,9,124.64,124.83,124.63,124.79,59487
20140301|2014-01-09 08:00,9,124.79,124.8,124.72,124.73,29146
20140301|2014-01-09 08:30,9,124.73,124.76,124.67,124.68,28486
20140301|2014-01-09 09:00,9,124.69,124.7,124.56,124.57,36044
20140301|2014-01-09 09:30,9,124.57,124.64,124.56,124.61,19041
20140301|2014-01-09 10:00,9,124.61,124.66,124.6,124.64,23663
20140301|2014-01-09 10:30,9,124.65,124.65,124.59,124.6,18151
20140301|2014-01-09 11:00,9,124.6,124.63,124.6,124.63,2735
20140301|2014-01-09 11:30,9,124.63,124.66,124.63,124.65,1661
20140301|2014-01-09 12:00,9,124.65,124.66,124.63,124.65,931
20140301|2014-01-09 12:30,9,124.64,124.64,124.63,124.63,223
20140301|2014-01-09 13:00,9,124.64,124.64,124.63,124.64,464
20140301|2014-01-09 13:30,9,124.65,124.66,124.63,124.65,494
20140301|2014-01-09 14:00,9,124.64,124.65,124.64,124.65,122
20140301|2014-01-09 14:30,9,124.65,124.67,124.65,124.65,436
20140301|2014-01-10 01:00,10,124.66,124.7,124.65,124.69,4439
20140301|2014-01-10 01:30,10,124.69,124.73,124.69,124.7,8062
20140301|2014-01-10 02:00,10,124.7,124.76,124.69,124.71,12221
20140301|2014-01-10 02:30,10,124.71,124.72,124.66,124.69,13915
20140301|2014-01-10 03:00,10,124.69,124.71,124.67,124.71,10374
20140301|2014-01-10 03:30,10,124.71,124.72,124.68,124.7,22693
20140301|2014-01-10 04:00,10,124.69,124.74,124.69,124.73,15018
20140301|2014-01-10 04:30,10,124.74,124.77,124.72,124.77,16722
20140301|2014-01-10 05:00,10,124.77,124.77,124.73,124.76,15179
20140301|2014-01-10 05:30,10,124.76,124.77,124.73,124.73,7407
20140301|2014-01-10 06:00,10,124.73,124.76,124.73,124.75,11540
20140301|2014-01-10 06:30,10,124.75,124.79,124.74,124.77,13775
20140301|2014-01-10 07:00,10,124.76,124.79,124.73,124.74,20832
20140301|2014-01-10 07:30,10,124.76,125.04,124.75,124.93,99376
20140301|2014-01-10 08:00,10,124.94,124.95,124.9,124.92,36321
20140301|2014-01-10 08:30,10,124.92,125.05,124.92,125.03,38249
20140301|2014-01-10 09:00,10,125.02,125.06,125,125.01,28146
20140301|2014-01-10 09:30,10,125.01,125.03,124.97,125.01,22283
20140301|2014-01-10 10:00,10,125.02,125.02,124.99,125.02,12787
20140301|2014-01-10 10:30,10,125.01,125.03,125.01,125.02,10001
20140301|2014-01-10 11:00,10,125.02,125.03,125.01,125.02,3488
20140301|2014-01-10 11:30,10,125.02,125.04,125.02,125.03,3777
20140301|2014-01-10 12:00,10,125.04,125.04,125.02,125.03,742
20140301|2014-01-10 12:30,10,125.04,125.06,125.04,125.05,212
20140301|2014-01-10 13:00,10,125.05,125.06,125.05,125.06,171
20140301|2014-01-10 13:30,10,125.05,125.08,125.05,125.07,1499
20140301|2014-01-10 14:00,10,125.08,125.09,125.06,125.09,241
20140301|2014-01-10 14:30,10,125.08,125.1,125.08,125.08,1800
20140301|2014-01-10 15:00,10,125.09,125.09,125.09,125.09,21
20140301|2014-01-13 01:00,13,125.06,125.06,125,125,11562
20140301|2014-01-13 01:30,13,125,125.02,124.97,124.98,10787
20140301|2014-01-13 02:00,13,124.98,125.02,124.98,125,16016
20140301|2014-01-13 02:30,13,124.99,125.04,124.99,125.01,13922
20140301|2014-01-13 03:00,13,125.01,125.03,125,125.02,11446
20140301|2014-01-13 03:30,13,125.02,125.07,125.01,125.07,9444
20140301|2014-01-13 04:00,13,125.07,125.1,125.06,125.08,13300
20140301|2014-01-13 04:30,13,125.08,125.12,125.08,125.11,22270
20140301|2014-01-13 05:00,13,125.11,125.14,125.1,125.11,7768
20140301|2014-01-13 05:30,13,125.1,125.12,125.09,125.11,11395
20140301|2014-01-13 06:00,13,125.1,125.14,125.1,125.13,10715
20140301|2014-01-13 06:30,13,125.14,125.14,125.11,125.14,6909
20140301|2014-01-13 07:00,13,125.13,125.19,125.13,125.16,19845
20140301|2014-01-13 07:30,13,125.16,125.18,125.13,125.14,16453
20140301|2014-01-13 08:00,13,125.14,125.2,125.14,125.17,15751
20140301|2014-01-13 08:30,13,125.17,125.2,125.17,125.19,15492
20140301|2014-01-13 09:00,13,125.18,125.19,125.16,125.17,10652
20140301|2014-01-13 09:30,13,125.17,125.18,125.16,125.18,12561
20140301|2014-01-13 10:00,13,125.19,125.2,125.17,125.19,15793
20140301|2014-01-13 10:30,13,125.19,125.19,125.17,125.18,2349
20140301|2014-01-13 11:00,13,125.18,125.21,125.17,125.2,7671
20140301|2014-01-13 11:30,13,125.2,125.23,125.2,125.2,3415
20140301|2014-01-13 12:00,13,125.2,125.24,125.19,125.24,4203
20140301|2014-01-13 12:30,13,125.24,125.25,125.23,125.23,1453
20140301|2014-01-13 13:00,13,125.24,125.28,125.24,125.26,3265
20140301|2014-01-13 13:30,13,125.26,125.27,125.25,125.26,430
20140301|2014-01-13 14:00,13,125.26,125.26,125.25,125.26,345
20140301|2014-01-13 14:30,13,125.26,125.29,125.26,125.27,379
20140301|2014-01-13 15:00,13,125.27,125.27,125.27,125.27,30
20140301|2014-01-14 01:00,14,125.22,125.26,125.22,125.23,19545
20140301|2014-01-14 01:30,14,125.23,125.25,125.22,125.24,5442
20140301|2014-01-14 02:00,14,125.23,125.26,125.22,125.23,12915
20140301|2014-01-14 02:30,14,125.22,125.23,125.18,125.2,21041
20140301|2014-01-14 03:00,14,125.19,125.21,125.17,125.21,21057
20140301|2014-01-14 03:30,14,125.21,125.25,125.19,125.2,20264
20140301|2014-01-14 04:00,14,125.2,125.23,125.18,125.19,21093
20140301|2014-01-14 04:30,14,125.2,125.21,125.18,125.21,10397
20140301|2014-01-14 05:00,14,125.2,125.22,125.19,125.19,11981
20140301|2014-01-14 05:30,14,125.2,125.2,125.17,125.17,4193
20140301|2014-01-14 06:00,14,125.18,125.18,125.12,125.17,16539
20140301|2014-01-14 06:30,14,125.16,125.18,125.14,125.18,12672
20140301|2014-01-14 07:00,14,125.17,125.21,125.17,125.2,14883
20140301|2014-01-14 07:30,14,125.19,125.24,125.15,125.2,17849
20140301|2014-01-14 08:00,14,125.21,125.21,125.15,125.18,15627
20140301|2014-01-14 08:30,14,125.19,125.2,125.16,125.17,20104
20140301|2014-01-14 09:00,14,125.17,125.2,125.15,125.2,11490
20140301|2014-01-14 09:30,14,125.2,125.21,125.17,125.18,13982
20140301|2014-01-14 10:00,14,125.17,125.19,125.13,125.16,17311
20140301|2014-01-14 10:30,14,125.16,125.16,125.13,125.15,9645
20140301|2014-01-14 11:00,14,125.15,125.16,125.11,125.11,6545
20140301|2014-01-14 11:30,14,125.12,125.13,125.08,125.09,2412
20140301|2014-01-14 12:00,14,125.09,125.1,125.05,125.05,4529
20140301|2014-01-14 12:30,14,125.06,125.07,125.04,125.06,1743
20140301|2014-01-14 13:00,14,125.07,125.07,125.06,125.07,357
20140301|2014-01-14 13:30,14,125.07,125.07,125.04,125.05,1769
20140301|2014-01-14 14:00,14,125.05,125.06,125.05,125.06,624
20140301|2014-01-14 14:30,14,125.06,125.06,125.03,125.03,652
20140301|2014-01-14 15:00,14,125.03,125.03,125.03,125.03,50
20140301|2014-01-15 01:00,15,125.07,125.14,125.07,125.11,12936
20140301|2014-01-15 01:30,15,125.12,125.13,125.09,125.11,4173
20140301|2014-01-15 02:00,15,125.1,125.14,125.09,125.1,22668
20140301|2014-01-15 02:30,15,125.1,125.13,125.07,125.12,24758
20140301|2014-01-15 03:00,15,125.12,125.16,125.11,125.14,30407
20140301|2014-01-15 03:30,15,125.13,125.19,125.13,125.17,22616
20140301|2014-01-15 04:00,15,125.18,125.18,125.12,125.15,33788
20140301|2014-01-15 04:30,15,125.15,125.16,125.11,125.14,22166
20140301|2014-01-15 05:00,15,125.14,125.14,125.07,125.1,19733
20140301|2014-01-15 05:30,15,125.1,125.13,125.1,125.11,11746
20140301|2014-01-15 06:00,15,125.12,125.18,125.1,125.17,12537
20140301|2014-01-15 06:30,15,125.18,125.21,125.16,125.19,24143
20140301|2014-01-15 07:00,15,125.19,125.2,125.17,125.19,22478
20140301|2014-01-15 07:30,15,125.18,125.18,125.06,125.07,72871
20140301|2014-01-15 08:00,15,125.08,125.11,125.04,125.05,28717
20140301|2014-01-15 08:30,15,125.05,125.07,125,125.05,45985
20140301|2014-01-15 09:00,15,125.06,125.09,125.03,125.07,25857
20140301|2014-01-15 09:30,15,125.07,125.08,125.03,125.04,20808
20140301|2014-01-15 10:00,15,125.05,125.1,125.04,125.07,22723
20140301|2014-01-15 10:30,15,125.07,125.1,125.06,125.09,5390
20140301|2014-01-15 11:00,15,125.09,125.09,125.07,125.07,5033
20140301|2014-01-15 11:30,15,125.08,125.08,125.06,125.07,1793
20140301|2014-01-15 12:00,15,125.08,125.09,125.07,125.09,729
20140301|2014-01-15 12:30,15,125.08,125.09,125.08,125.09,245
20140301|2014-01-15 13:00,15,125.09,125.09,125.09,125.09,241
20140301|2014-01-15 13:30,15,125.09,125.1,125.09,125.09,447
20140301|2014-01-15 14:00,15,125.1,125.1,125.08,125.09,109
20140301|2014-01-15 14:30,15,125.08,125.1,125.08,125.09,260
20140301|2014-01-15 15:00,15,125.09,125.09,125.09,125.09,10
20140301|2014-01-16 01:00,16,125.09,125.13,125.08,125.11,3361
20140301|2014-01-16 01:30,16,125.12,125.13,125.09,125.1,5263
20140301|2014-01-16 02:00,16,125.1,125.13,125.09,125.13,12481
20140301|2014-01-16 02:30,16,125.12,125.18,125.12,125.18,16507
20140301|2014-01-16 03:00,16,125.17,125.2,125.16,125.17,17699
20140301|2014-01-16 03:30,16,125.18,125.19,125.16,125.17,11372
20140301|2014-01-16 04:00,16,125.16,125.18,125.13,125.14,23978
20140301|2014-01-16 04:30,16,125.14,125.19,125.12,125.17,23047
20140301|2014-01-16 05:00,16,125.17,125.25,125.17,125.22,23255
20140301|2014-01-16 05:30,16,125.22,125.32,125.22,125.29,31987
20140301|2014-01-16 06:00,16,125.29,125.35,125.28,125.33,33696
20140301|2014-01-16 06:30,16,125.32,125.33,125.31,125.31,12225
20140301|2014-01-16 07:00,16,125.32,125.34,125.3,125.3,19305
20140301|2014-01-16 07:30,16,125.31,125.38,125.29,125.34,33690
20140301|2014-01-16 08:00,16,125.34,125.36,125.32,125.36,17682
20140301|2014-01-16 08:30,16,125.35,125.42,125.34,125.39,34315
20140301|2014-01-16 09:00,16,125.38,125.45,125.36,125.39,34290
20140301|2014-01-16 09:30,16,125.4,125.42,125.37,125.41,12925
20140301|2014-01-16 10:00,16,125.41,125.45,125.39,125.44,24483
20140301|2014-01-16 10:30,16,125.43,125.45,125.4,125.41,11363
20140301|2014-01-16 11:00,16,125.41,125.42,125.4,125.42,2109
20140301|2014-01-16 11:30,16,125.42,125.44,125.41,125.44,3168
20140301|2014-01-16 12:00,16,125.44,125.45,125.43,125.44,1780
20140301|2014-01-16 12:30,16,125.44,125.45,125.42,125.42,823
20140301|2014-01-16 13:00,16,125.42,125.43,125.42,125.42,139
20140301|2014-01-16 13:30,16,125.43,125.43,125.42,125.42,335
20140301|2014-01-16 14:00,16,125.43,125.43,125.42,125.42,153
20140301|2014-01-16 14:30,16,125.42,125.43,125.41,125.42,536
20140301|2014-01-16 15:00,16,125.41,125.41,125.41,125.41,54
20140301|2014-01-17 01:00,17,125.39,125.45,125.39,125.43,7730
20140301|2014-01-17 01:30,17,125.44,125.53,125.43,125.5,17007
20140301|2014-01-17 02:00,17,125.51,125.51,125.44,125.47,15023
20140301|2014-01-17 02:30,17,125.47,125.51,125.47,125.49,17253
20140301|2014-01-17 03:00,17,125.5,125.53,125.48,125.52,22622
20140301|2014-01-17 03:30,17,125.52,125.52,125.44,125.48,42192
20140301|2014-01-17 04:00,17,125.48,125.5,125.46,125.49,10749
20140301|2014-01-17 04:30,17,125.49,125.51,125.47,125.5,12724
20140301|2014-01-17 05:00,17,125.51,125.51,125.48,125.49,12535
20140301|2014-01-17 05:30,17,125.49,125.5,125.47,125.48,5553
20140301|2014-01-17 06:00,17,125.48,125.51,125.47,125.5,15459
20140301|2014-01-17 06:30,17,125.51,125.54,125.5,125.51,16003
20140301|2014-01-17 07:00,17,125.51,125.52,125.5,125.51,14805
20140301|2014-01-17 07:30,17,125.51,125.58,125.51,125.55,30030
20140301|2014-01-17 08:00,17,125.56,125.57,125.5,125.51,24317
20140301|2014-01-17 08:30,17,125.51,125.55,125.48,125.5,24414
20140301|2014-01-17 09:00,17,125.51,125.56,125.47,125.56,24969
20140301|2014-01-17 09:30,17,125.55,125.58,125.55,125.56,12649
20140301|2014-01-17 10:00,17,125.56,125.58,125.54,125.56,10953
20140301|2014-01-17 10:30,17,125.57,125.58,125.54,125.57,7593
20140301|2014-01-17 11:00,17,125.57,125.57,125.55,125.57,2057
20140301|2014-01-17 11:30,17,125.56,125.57,125.56,125.56,1763
20140301|2014-01-17 12:00,17,125.56,125.57,125.56,125.57,803
20140301|2014-01-17 12:30,17,125.57,125.57,125.56,125.57,480
20140301|2014-01-17 13:00,17,125.57,125.58,125.57,125.58,382
20140301|2014-01-17 13:30,17,125.58,125.58,125.57,125.57,24
20140301|2014-01-17 14:00,17,125.57,125.59,125.57,125.59,361
20140301|2014-01-17 14:30,17,125.59,125.6,125.59,125.59,1274
20140301|2014-01-17 15:00,17,125.59,125.59,125.59,125.59,20
20140301|2014-01-20 01:00,20,125.56,125.62,125.56,125.6,4520
20140301|2014-01-20 01:30,20,125.6,125.61,125.57,125.59,2637
20140301|2014-01-20 02:00,20,125.6,125.61,125.58,125.6,7680
20140301|2014-01-20 02:30,20,125.59,125.6,125.54,125.54,10109
20140301|2014-01-20 03:00,20,125.53,125.58,125.53,125.58,6515
20140301|2014-01-20 03:30,20,125.57,125.59,125.56,125.57,6508
20140301|2014-01-20 04:00,20,125.57,125.6,125.57,125.59,13342
20140301|2014-01-20 04:30,20,125.6,125.64,125.58,125.62,16571
20140301|2014-01-20 05:00,20,125.62,125.63,125.61,125.62,5550
20140301|2014-01-20 05:30,20,125.62,125.63,125.6,125.61,6972
20140301|2014-01-20 06:00,20,125.61,125.63,125.6,125.63,11231
20140301|2014-01-20 06:30,20,125.63,125.67,125.63,125.67,17384
20140301|2014-01-20 07:00,20,125.68,125.71,125.67,125.7,15611
20140301|2014-01-20 07:30,20,125.7,125.71,125.68,125.7,10624
20140301|2014-01-20 08:00,20,125.7,125.72,125.69,125.71,10628
20140301|2014-01-20 08:30,20,125.7,125.73,125.66,125.68,16506
20140301|2014-01-20 09:00,20,125.68,125.7,125.66,125.67,6783
20140301|2014-01-20 09:30,20,125.67,125.68,125.65,125.66,7965
20140301|2014-01-20 10:00,20,125.65,125.67,125.62,125.67,7653
20140301|2014-01-20 10:30,20,125.67,125.67,125.66,125.66,1688
20140301|2014-01-20 11:00,20,125.67,125.68,125.66,125.67,1793
20140301|2014-01-20 11:30,20,125.66,125.7,125.66,125.68,1665
20140301|2014-01-20 12:00,20,125.68,125.68,125.67,125.68,312
20140301|2014-01-20 12:30,20,125.68,125.69,125.68,125.69,64
20140301|2014-01-20 13:30,20,125.68,125.68,125.67,125.67,171
20140301|2014-01-20 14:00,20,125.67,125.68,125.67,125.68,4
20140301|2014-01-20 14:30,20,125.68,125.69,125.67,125.68,289
20140301|2014-01-20 15:00,20,125.68,125.68,125.68,125.68,16
20140301|2014-01-21 01:00,21,125.6,125.63,125.57,125.6,10244
20140301|2014-01-21 01:30,21,125.6,125.6,125.54,125.57,10838
20140301|2014-01-21 02:00,21,125.57,125.62,125.56,125.62,21486
20140301|2014-01-21 02:30,21,125.61,125.63,125.59,125.6,12979
20140301|2014-01-21 03:00,21,125.61,125.62,125.58,125.6,11516
20140301|2014-01-21 03:30,21,125.6,125.62,125.59,125.61,11002
20140301|2014-01-21 04:00,21,125.61,125.65,125.59,125.6,23845
20140301|2014-01-21 04:30,21,125.61,125.61,125.53,125.57,23730
20140301|2014-01-21 05:00,21,125.57,125.61,125.56,125.6,15461
20140301|2014-01-21 05:30,21,125.6,125.65,125.6,125.65,11352
20140301|2014-01-21 06:00,21,125.65,125.65,125.61,125.64,18861
20140301|2014-01-21 06:30,21,125.64,125.65,125.59,125.62,20174
20140301|2014-01-21 07:00,21,125.62,125.68,125.62,125.67,18693
20140301|2014-01-21 07:30,21,125.67,125.69,125.66,125.67,16967
20140301|2014-01-21 08:00,21,125.66,125.69,125.66,125.69,17421
20140301|2014-01-21 08:30,21,125.69,125.7,125.67,125.69,20136
20140301|2014-01-21 09:00,21,125.69,125.7,125.67,125.68,7205
20140301|2014-01-21 09:30,21,125.68,125.69,125.64,125.65,14491
20140301|2014-01-21 10:00,21,125.65,125.7,125.64,125.69,11985
20140301|2014-01-21 10:30,21,125.69,125.7,125.68,125.7,8067
20140301|2014-01-21 11:00,21,125.7,125.72,125.69,125.71,3798
20140301|2014-01-21 11:30,21,125.71,125.71,125.69,125.7,2571
20140301|2014-01-21 12:00,21,125.71,125.71,125.7,125.71,354
20140301|2014-01-21 12:30,21,125.7,125.71,125.7,125.7,249
20140301|2014-01-21 13:00,21,125.71,125.73,125.7,125.73,645
20140301|2014-01-21 13:30,21,125.73,125.73,125.72,125.72,6
20140301|2014-01-21 14:00,21,125.72,125.72,125.71,125.71,350
20140301|2014-01-21 14:30,21,125.71,125.71,125.69,125.7,493
20140301|2014-01-22 01:00,22,125.65,125.68,125.63,125.66,6714
20140301|2014-01-22 01:30,22,125.66,125.68,125.65,125.66,3017
20140301|2014-01-22 02:00,22,125.67,125.7,125.66,125.68,10655
20140301|2014-01-22 02:30,22,125.68,125.74,125.67,125.72,14908
20140301|2014-01-22 03:00,22,125.73,125.73,125.69,125.71,14039
20140301|2014-01-22 03:30,22,125.71,125.71,125.61,125.63,34762
20140301|2014-01-22 04:00,22,125.63,125.65,125.59,125.65,26999
20140301|2014-01-22 04:30,22,125.65,125.67,125.62,125.66,9767
20140301|2014-01-22 05:00,22,125.66,125.67,125.65,125.66,7759
20140301|2014-01-22 05:30,22,125.66,125.67,125.65,125.65,6950
20140301|2014-01-22 06:00,22,125.66,125.67,125.62,125.63,8979
20140301|2014-01-22 06:30,22,125.63,125.64,125.6,125.63,16781
20140301|2014-01-22 07:00,22,125.63,125.65,125.59,125.6,17339
20140301|2014-01-22 07:30,22,125.61,125.63,125.57,125.6,25566
20140301|2014-01-22 08:00,22,125.6,125.62,125.58,125.58,12916
20140301|2014-01-22 08:30,22,125.58,125.6,125.56,125.59,17893
20140301|2014-01-22 09:00,22,125.59,125.63,125.58,125.6,25743
20140301|2014-01-22 09:30,22,125.61,125.63,125.6,125.63,9720
20140301|2014-01-22 10:00,22,125.62,125.64,125.6,125.6,12345
20140301|2014-01-22 10:30,22,125.6,125.62,125.59,125.6,8230
20140301|2014-01-22 11:00,22,125.59,125.6,125.57,125.57,5258
20140301|2014-01-22 11:30,22,125.58,125.59,125.57,125.58,3480
20140301|2014-01-22 12:00,22,125.57,125.58,125.56,125.58,599
20140301|2014-01-22 12:30,22,125.58,125.58,125.57,125.57,299
20140301|2014-01-22 13:00,22,125.57,125.58,125.57,125.57,262
20140301|2014-01-22 13:30,22,125.57,125.57,125.56,125.57,45
20140301|2014-01-22 14:00,22,125.57,125.57,125.55,125.57,353
20140301|2014-01-22 14:30,22,125.56,125.57,125.55,125.57,831
20140301|2014-01-22 15:00,22,125.57,125.57,125.57,125.57,2
20140301|2014-01-23 01:00,23,125.62,125.67,125.62,125.65,7838
20140301|2014-01-23 01:30,23,125.65,125.67,125.61,125.62,10134
20140301|2014-01-23 02:00,23,125.61,125.65,125.58,125.6,19448
20140301|2014-01-23 02:30,23,125.6,125.64,125.57,125.63,22178
20140301|2014-01-23 03:00,23,125.62,125.69,125.62,125.68,28135
20140301|2014-01-23 03:30,23,125.68,125.68,125.62,125.62,29759
20140301|2014-01-23 04:00,23,125.63,125.64,125.61,125.62,17132
20140301|2014-01-23 04:30,23,125.62,125.64,125.61,125.63,14036
20140301|2014-01-23 05:00,23,125.62,125.72,125.62,125.71,24114
20140301|2014-01-23 05:30,23,125.7,125.79,125.7,125.75,40620
20140301|2014-01-23 06:00,23,125.75,125.76,125.73,125.74,18937
20140301|2014-01-23 06:30,23,125.74,125.76,125.73,125.73,10884
20140301|2014-01-23 07:00,23,125.72,125.76,125.7,125.75,17188
20140301|2014-01-23 07:30,23,125.74,125.8,125.73,125.78,22740
20140301|2014-01-23 08:00,23,125.78,125.8,125.76,125.8,27934
20140301|2014-01-23 08:30,23,125.8,125.83,125.78,125.81,28220
20140301|2014-01-23 09:00,23,125.82,125.83,125.8,125.8,25882
20140301|2014-01-23 09:30,23,125.8,125.82,125.79,125.8,12429
20140301|2014-01-23 10:00,23,125.79,125.83,125.78,125.79,15546
20140301|2014-01-23 10:30,23,125.78,125.81,125.78,125.81,4188
20140301|2014-01-23 11:00,23,125.8,125.87,125.8,125.85,11488
20140301|2014-01-23 11:30,23,125.86,125.87,125.84,125.86,4973
20140301|2014-01-23 12:00,23,125.84,125.91,125.84,125.89,3093
20140301|2014-01-23 12:30,23,125.89,125.99,125.88,125.98,6912
20140301|2014-01-23 13:00,23,125.98,126.03,125.96,125.96,9168
20140301|2014-01-23 13:30,23,125.96,125.98,125.95,125.98,2202
20140301|2014-01-23 14:00,23,125.97,125.98,125.96,125.96,821
20140301|2014-01-23 14:30,23,125.96,125.96,125.94,125.95,1067
20140301|2014-01-23 15:00,23,125.95,125.95,125.95,125.95,1
20140301|2014-01-24 01:00,24,125.94,125.96,125.89,125.89,16091
20140301|2014-01-24 01:30,24,125.89,125.95,125.88,125.92,14324
20140301|2014-01-24 02:00,24,125.92,125.93,125.89,125.92,24768
20140301|2014-01-24 02:30,24,125.92,126.02,125.92,125.99,47814
20140301|2014-01-24 03:00,24,125.99,126.05,125.97,126.02,23274
20140301|2014-01-24 03:30,24,126.01,126.09,126.01,126.05,33163
20140301|2014-01-24 04:00,24,126.05,126.11,126.03,126.08,30374
20140301|2014-01-24 04:30,24,126.08,126.1,126.04,126.1,18832
20140301|2014-01-24 05:00,24,126.09,126.19,126.08,126.17,47911
20140301|2014-01-24 05:30,24,126.18,126.22,126.12,126.13,42406
20140301|2014-01-24 06:00,24,126.12,126.19,126.12,126.14,31115
20140301|2014-01-24 06:30,24,126.15,126.16,126.06,126.09,28833
20140301|2014-01-24 07:00,24,126.09,126.09,126.03,126.05,22763
20140301|2014-01-24 07:30,24,126.06,126.11,126.01,126.09,31873
20140301|2014-01-24 08:00,24,126.09,126.13,126.06,126.13,19205
20140301|2014-01-24 08:30,24,126.13,126.17,126.08,126.09,24702
20140301|2014-01-24 09:00,24,126.09,126.1,126.05,126.07,24709
20140301|2014-01-24 09:30,24,126.08,126.12,126.07,126.1,26317
20140301|2014-01-24 10:00,24,126.1,126.13,126.06,126.13,24050
20140301|2014-01-24 10:30,24,126.12,126.14,126.1,126.11,10569
20140301|2014-01-24 11:00,24,126.1,126.13,126.08,126.08,5016
20140301|2014-01-24 11:30,24,126.08,126.09,126.06,126.07,2647
20140301|2014-01-24 12:00,24,126.07,126.1,126.07,126.08,804
20140301|2014-01-24 12:30,24,126.08,126.08,126.06,126.06,751
20140301|2014-01-24 13:00,24,126.06,126.11,126.06,126.1,391
20140301|2014-01-24 13:30,24,126.1,126.11,126.09,126.1,264
20140301|2014-01-24 14:00,24,126.11,126.12,126.1,126.12,196
20140301|2014-01-24 14:30,24,126.11,126.14,126.1,126.14,327
20140301|2014-01-24 15:00,24,126.14,126.14,126.14,126.14,5
20140301|2014-01-27 01:00,27,126.06,126.08,126.03,126.06,7039
20140301|2014-01-27 01:30,27,126.06,126.06,126.01,126.02,5614
20140301|2014-01-27 02:00,27,126.03,126.12,126.02,126.07,21990
20140301|2014-01-27 02:30,27,126.07,126.09,126.05,126.07,16980
20140301|2014-01-27 03:00,27,126.07,126.11,126.04,126.11,22270
20140301|2014-01-27 03:30,27,126.11,126.11,126.07,126.08,12157
20140301|2014-01-27 04:00,27,126.08,126.09,126.05,126.09,16120
20140301|2014-01-27 04:30,27,126.09,126.09,126.02,126.02,19613
20140301|2014-01-27 05:00,27,126.03,126.06,126.02,126.03,12164
20140301|2014-01-27 05:30,27,126.03,126.04,125.99,126,14480
20140301|2014-01-27 06:00,27,125.99,126.01,125.97,126,19087
20140301|2014-01-27 06:30,27,126,126,125.96,125.98,21211
20140301|2014-01-27 07:00,27,125.98,126.04,125.97,126.01,18659
20140301|2014-01-27 07:30,27,126.02,126.05,126.01,126.04,15721
20140301|2014-01-27 08:00,27,126.04,126.06,126.02,126.04,14117
20140301|2014-01-27 08:30,27,126.05,126.06,125.98,126,23492
20140301|2014-01-27 09:00,27,125.99,126.1,125.99,126.08,23994
20140301|2014-01-27 09:30,27,126.08,126.08,126.02,126.05,20679
20140301|2014-01-27 10:00,27,126.04,126.05,126.01,126.02,12822
20140301|2014-01-27 10:30,27,126.03,126.06,126.02,126.06,8388
20140301|2014-01-27 11:00,27,126.06,126.07,126.04,126.05,4051
20140301|2014-01-27 11:30,27,126.05,126.06,126.03,126.04,3159
20140301|2014-01-27 12:00,27,126.03,126.04,126.01,126.01,1034
20140301|2014-01-27 12:30,27,126.01,126.02,125.99,126,576
20140301|2014-01-27 13:00,27,125.99,126.01,125.99,126,100
20140301|2014-01-27 13:30,27,125.99,125.99,125.97,125.98,510
20140301|2014-01-27 14:00,27,125.98,125.99,125.97,125.99,147
20140301|2014-01-27 14:30,27,125.99,126,125.98,125.99,403
20140301|2014-01-28 01:00,28,126.01,126.07,126,126.02,10362
20140301|2014-01-28 01:30,28,126.03,126.04,125.98,126.01,9376
20140301|2014-01-28 02:00,28,126,126.04,125.96,125.98,20909
20140301|2014-01-28 02:30,28,125.98,125.98,125.93,125.98,27377
20140301|2014-01-28 03:00,28,125.97,125.99,125.95,125.97,20069
20140301|2014-01-28 03:30,28,125.98,125.99,125.94,125.97,22976
20140301|2014-01-28 04:00,28,125.97,125.99,125.95,125.99,16486
20140301|2014-01-28 04:30,28,125.99,126,125.96,125.98,15080
20140301|2014-01-28 05:00,28,125.98,126,125.97,125.99,9555
20140301|2014-01-28 05:30,28,125.99,126,125.96,125.97,16498
20140301|2014-01-28 06:00,28,125.98,126,125.97,125.99,11064
20140301|2014-01-28 06:30,28,126,126.02,125.98,126.01,13068
20140301|2014-01-28 07:00,28,126.01,126.02,125.98,126,14747
20140301|2014-01-28 07:30,28,126,126.07,125.99,126.01,49001
20140301|2014-01-28 08:00,28,126.01,126.06,126.01,126.06,16593
20140301|2014-01-28 08:30,28,126.06,126.08,126.03,126.05,25712
20140301|2014-01-28 09:00,28,126.04,126.06,126.01,126.03,17038
20140301|2014-01-28 09:30,28,126.04,126.06,126.02,126.03,14588
20140301|2014-01-28 10:00,28,126.04,126.07,126.02,126.07,16317
20140301|2014-01-28 10:30,28,126.07,126.09,126.06,126.06,11244
20140301|2014-01-28 11:00,28,126.06,126.08,126.06,126.07,2619
20140301|2014-01-28 11:30,28,126.07,126.09,126.05,126.09,2248
20140301|2014-01-28 12:00,28,126.09,126.1,126.07,126.08,1465
20140301|2014-01-28 12:30,28,126.07,126.12,126.07,126.11,1412
20140301|2014-01-28 13:00,28,126.11,126.12,126.11,126.11,229
20140301|2014-01-28 13:30,28,126.11,126.13,126.11,126.13,261
20140301|2014-01-28 14:00,28,126.13,126.13,126.11,126.11,135
20140301|2014-01-28 14:30,28,126.12,126.12,126.11,126.11,324
20140301|2014-01-28 15:00,28,126.1,126.1,126.1,126.1,20
20140301|2014-01-29 01:00,29,126.02,126.06,126,126.03,12825
20140301|2014-01-29 01:30,29,126.02,126.04,126.01,126.01,6778
20140301|2014-01-29 02:00,29,126,126.02,125.95,125.96,27358
20140301|2014-01-29 02:30,29,125.96,125.98,125.95,125.96,9436
20140301|2014-01-29 03:00,29,125.97,126.04,125.96,126.03,27134
20140301|2014-01-29 03:30,29,126.03,126.05,126.01,126.04,13645
20140301|2014-01-29 04:00,29,126.04,126.09,126.03,126.03,19179
20140301|2014-01-29 04:30,29,126.03,126.08,126.03,126.07,23897
20140301|2014-01-29 05:00,29,126.07,126.14,126.07,126.13,21692
20140301|2014-01-29 05:30,29,126.13,126.16,126.11,126.12,27088
20140301|2014-01-29 06:00,29,126.11,126.17,126.11,126.15,16597
20140301|2014-01-29 06:30,29,126.16,126.19,126.14,126.16,22075
20140301|2014-01-29 07:00,29,126.16,126.2,126.13,126.2,43468
20140301|2014-01-29 07:30,29,126.19,126.31,126.18,126.26,62931
20140301|2014-01-29 08:00,29,126.26,126.32,126.24,126.28,47476
20140301|2014-01-29 08:30,29,126.28,126.29,126.24,126.24,32491
20140301|2014-01-29 09:00,29,126.25,126.28,126.21,126.25,29606
20140301|2014-01-29 09:30,29,126.26,126.27,126.22,126.25,20622
20140301|2014-01-29 10:00,29,126.24,126.27,126.23,126.25,20252
20140301|2014-01-29 10:30,29,126.25,126.32,126.25,126.3,13818
20140301|2014-01-29 11:00,29,126.29,126.33,126.29,126.33,5771
20140301|2014-01-29 11:30,29,126.33,126.36,126.32,126.35,6315
20140301|2014-01-29 12:00,29,126.35,126.36,126.34,126.35,1810
20140301|2014-01-29 12:30,29,126.35,126.41,126.35,126.37,3365
20140301|2014-01-29 13:00,29,126.36,126.45,126.3,126.4,8146
20140301|2014-01-29 13:30,29,126.41,126.45,126.38,126.44,1615
20140301|2014-01-29 14:00,29,126.43,126.44,126.4,126.41,2323
20140301|2014-01-29 14:30,29,126.42,126.44,126.41,126.42,1124
20140301|2014-01-29 15:00,29,126.41,126.41,126.41,126.41,16
20140301|2014-01-30 01:00,30,126.34,126.39,126.34,126.35,12890
20140301|2014-01-30 01:30,30,126.35,126.39,126.34,126.37,8401
20140301|2014-01-30 02:00,30,126.37,126.4,126.24,126.33,52465
20140301|2014-01-30 02:30,30,126.32,126.36,126.31,126.34,19278
20140301|2014-01-30 03:00,30,126.35,126.48,126.35,126.47,44486
20140301|2014-01-30 03:30,30,126.47,126.49,126.41,126.46,27495
20140301|2014-01-30 04:00,30,126.46,126.47,126.42,126.42,24900
20140301|2014-01-30 04:30,30,126.43,126.46,126.42,126.44,17248
20140301|2014-01-30 05:00,30,126.44,126.45,126.4,126.42,22713
20140301|2014-01-30 05:30,30,126.42,126.43,126.37,126.39,57898
20140301|2014-01-30 06:00,30,126.4,126.43,126.38,126.4,58863
20140301|2014-01-30 06:30,30,126.4,126.42,126.37,126.41,28855
20140301|2014-01-30 07:00,30,126.42,126.44,126.38,126.39,24892
20140301|2014-01-30 07:30,30,126.39,126.44,126.32,126.33,40124
20140301|2014-01-30 08:00,30,126.33,126.37,126.29,126.36,35246
20140301|2014-01-30 08:30,30,126.36,126.4,126.35,126.38,25931
20140301|2014-01-30 09:00,30,126.38,126.41,126.37,126.38,37151
20140301|2014-01-30 09:30,30,126.38,126.44,126.38,126.42,26784
20140301|2014-01-30 10:00,30,126.43,126.44,126.39,126.41,30205
20140301|2014-01-30 10:30,30,126.41,126.43,126.38,126.4,9677
20140301|2014-01-30 11:00,30,126.39,126.43,126.39,126.43,3880
20140301|2014-01-30 11:30,30,126.43,126.43,126.4,126.42,2010
20140301|2014-01-30 12:00,30,126.41,126.44,126.4,126.43,1151
20140301|2014-01-30 12:30,30,126.43,126.45,126.43,126.44,263
20140301|2014-01-30 13:00,30,126.45,126.48,126.45,126.47,1061
20140301|2014-01-30 13:30,30,126.46,126.49,126.46,126.48,243
20140301|2014-01-30 14:00,30,126.47,126.47,126.45,126.47,305
20140301|2014-01-30 14:30,30,126.47,126.48,126.44,126.44,701
20140301|2014-01-30 15:00,30,126.44,126.44,126.44,126.44,2
20140301|2014-01-31 01:00,31,126.49,126.51,126.46,126.48,8933
20140301|2014-01-31 01:30,31,126.47,126.5,126.46,126.48,7158
20140301|2014-01-31 02:00,31,126.48,126.48,126.44,126.47,19670
20140301|2014-01-31 02:30,31,126.47,126.51,126.45,126.49,19642
20140301|2014-01-31 03:00,31,126.48,126.5,126.47,126.48,14635
20140301|2014-01-31 03:30,31,126.48,126.57,126.48,126.54,26393
20140301|2014-01-31 04:00,31,126.55,126.67,126.55,126.63,75592
20140301|2014-01-31 04:30,31,126.63,126.7,126.63,126.68,31454
20140301|2014-01-31 05:00,31,126.68,126.73,126.66,126.73,30553
20140301|2014-01-31 05:30,31,126.73,126.78,126.72,126.74,47446
20140301|2014-01-31 06:00,31,126.74,126.75,126.68,126.69,45615
20140301|2014-01-31 06:30,31,126.69,126.72,126.69,126.71,23128
20140301|2014-01-31 07:00,31,126.71,126.79,126.7,126.76,60537
20140301|2014-01-31 07:30,31,126.76,126.79,126.71,126.72,28259
20140301|2014-01-31 08:00,31,126.72,126.74,126.68,126.7,37589
20140301|2014-01-31 08:30,31,126.7,126.73,126.65,126.7,30787
20140301|2014-01-31 09:00,31,126.69,126.7,126.64,126.67,49618
20140301|2014-01-31 09:30,31,126.67,126.73,126.66,126.71,44285
20140301|2014-01-31 10:00,31,126.7,126.76,126.68,126.74,47581
20140301|2014-01-31 10:30,31,126.74,126.75,126.73,126.73,12536
20140301|2014-01-31 11:00,31,126.73,126.76,126.72,126.75,5469
20140301|2014-01-31 11:30,31,126.75,126.77,126.72,126.72,4597
20140301|2014-01-31 12:00,31,126.72,126.73,126.72,126.72,1165
20140301|2014-01-31 12:30,31,126.73,126.74,126.72,126.72,1401
20140301|2014-01-31 13:00,31,126.73,126.74,126.71,126.74,821
20140301|2014-01-31 13:30,31,126.75,126.76,126.73,126.76,1364
20140301|2014-01-31 14:00,31,126.76,126.8,126.75,126.8,549
20140301|2014-01-31 14:30,31,126.79,126.82,126.78,126.81,1724
20140301|2014-01-31 15:00,31,126.81,126.81,126.81,126.81,6
20140301|2014-02-03 01:00,3,126.75,126.76,126.68,126.72,14990
20140301|2014-02-03 01:30,3,126.71,126.73,126.69,126.7,7335
20140301|2014-02-03 02:00,3,126.7,126.74,126.68,126.72,19575
20140301|2014-02-03 02:30,3,126.72,126.74,126.68,126.7,18635
20140301|2014-02-03 03:00,3,126.7,126.74,126.68,126.72,19617
20140301|2014-02-03 03:30,3,126.73,126.73,126.68,126.68,18465
20140301|2014-02-03 04:00,3,126.68,126.73,126.64,126.71,31983
20140301|2014-02-03 04:30,3,126.72,126.73,126.67,126.68,20801
20140301|2014-02-03 05:00,3,126.68,126.7,126.65,126.67,15300
20140301|2014-02-03 05:30,3,126.66,126.66,126.62,126.64,31413
20140301|2014-02-03 06:00,3,126.63,126.67,126.61,126.66,21924
20140301|2014-02-03 06:30,3,126.65,126.66,126.6,126.61,19113
20140301|2014-02-03 07:00,3,126.61,126.65,126.61,126.64,17882
20140301|2014-02-03 07:30,3,126.65,126.67,126.63,126.65,30728
20140301|2014-02-03 08:00,3,126.65,126.69,126.64,126.67,37499
20140301|2014-02-03 08:30,3,126.67,126.67,126.62,126.64,23153
20140301|2014-02-03 09:00,3,126.65,126.79,126.65,126.72,53765
20140301|2014-02-03 09:30,3,126.73,126.74,126.68,126.72,32052
20140301|2014-02-03 10:00,3,126.72,126.76,126.71,126.72,31962
20140301|2014-02-03 10:30,3,126.72,126.76,126.7,126.74,19519
20140301|2014-02-03 11:00,3,126.74,126.77,126.72,126.75,5355
20140301|2014-02-03 11:30,3,126.75,126.77,126.74,126.75,4210
20140301|2014-02-03 12:00,3,126.76,126.85,126.76,126.85,5838
20140301|2014-02-03 12:30,3,126.86,126.88,126.84,126.85,3191
20140301|2014-02-03 13:00,3,126.86,126.86,126.85,126.85,818
20140301|2014-02-03 13:30,3,126.85,126.89,126.85,126.89,460
20140301|2014-02-03 14:00,3,126.88,126.88,126.87,126.88,403
20140301|2014-02-03 14:30,3,126.88,126.9,126.86,126.86,537
20140301|2014-02-03 15:00,3,126.86,126.86,126.86,126.86,8
20140301|2014-02-04 01:00,4,126.79,126.83,126.79,126.83,10339
20140301|2014-02-04 01:30,4,126.82,126.83,126.79,126.8,11754
20140301|2014-02-04 02:00,4,126.8,126.8,126.75,126.77,24082
20140301|2014-02-04 02:30,4,126.76,126.82,126.75,126.81,24692
20140301|2014-02-04 03:00,4,126.81,126.83,126.78,126.78,17437
20140301|2014-02-04 03:30,4,126.78,126.81,126.75,126.77,22711
20140301|2014-02-04 04:00,4,126.78,126.79,126.74,126.78,36165
20140301|2014-02-04 04:30,4,126.78,126.81,126.77,126.79,13437
20140301|2014-02-04 05:00,4,126.8,126.82,126.79,126.8,10969
20140301|2014-02-04 05:30,4,126.8,126.84,126.79,126.8,27177
20140301|2014-02-04 06:00,4,126.8,126.83,126.79,126.81,21007
20140301|2014-02-04 06:30,4,126.8,126.82,126.79,126.8,25229
20140301|2014-02-04 07:00,4,126.81,126.81,126.73,126.75,37307
20140301|2014-02-04 07:30,4,126.75,126.78,126.72,126.73,32140
20140301|2014-02-04 08:00,4,126.73,126.75,126.69,126.7,24780
20140301|2014-02-04 08:30,4,126.71,126.76,126.7,126.73,40111
20140301|2014-02-04 09:00,4,126.72,126.77,126.71,126.76,21928
20140301|2014-02-04 09:30,4,126.75,126.79,126.73,126.79,14837
20140301|2014-02-04 10:00,4,126.79,126.81,126.75,126.76,17405
20140301|2014-02-04 10:30,4,126.76,126.76,126.73,126.73,7013
20140301|2014-02-04 11:00,4,126.73,126.74,126.7,126.72,7756
20140301|2014-02-04 11:30,4,126.72,126.73,126.71,126.72,2326
20140301|2014-02-04 12:00,4,126.72,126.75,126.72,126.74,2532
20140301|2014-02-04 12:30,4,126.74,126.75,126.74,126.75,294
20140301|2014-02-04 13:00,4,126.75,126.75,126.73,126.74,267
20140301|2014-02-04 13:30,4,126.74,126.74,126.72,126.74,201
20140301|2014-02-04 14:00,4,126.74,126.75,126.73,126.75,334
20140301|2014-02-04 14:30,4,126.75,126.75,126.73,126.74,311
20140301|2014-02-05 01:00,5,126.74,126.79,126.74,126.76,6023
20140301|2014-02-05 01:30,5,126.76,126.8,126.76,126.8,5212
20140301|2014-02-05 02:00,5,126.8,126.83,126.78,126.8,22633
20140301|2014-02-05 02:30,5,126.79,126.81,126.76,126.81,21055
20140301|2014-02-05 03:00,5,126.81,126.82,126.79,126.82,15957
20140301|2014-02-05 03:30,5,126.82,126.86,126.82,126.85,22468
20140301|2014-02-05 04:00,5,126.85,126.89,126.83,126.84,32268
20140301|2014-02-05 04:30,5,126.84,126.86,126.82,126.85,26286
20140301|2014-02-05 05:00,5,126.85,126.86,126.83,126.85,12908
20140301|2014-02-05 05:30,5,126.85,126.86,126.83,126.84,41621
20140301|2014-02-05 06:00,5,126.84,126.88,126.84,126.87,29597
20140301|2014-02-05 06:30,5,126.88,126.91,126.87,126.91,20115
20140301|2014-02-05 07:00,5,126.91,126.99,126.89,126.94,46223
20140301|2014-02-05 07:30,5,126.94,126.97,126.87,126.87,51699
20140301|2014-02-05 08:00,5,126.87,126.87,126.8,126.83,56563
20140301|2014-02-05 08:30,5,126.82,126.83,126.77,126.81,47786
20140301|2014-02-05 09:00,5,126.8,126.81,126.7,126.79,50481
20140301|2014-02-05 09:30,5,126.79,126.81,126.76,126.8,23507
20140301|2014-02-05 10:00,5,126.79,126.82,126.77,126.79,20400
20140301|2014-02-05 10:30,5,126.78,126.83,126.78,126.78,13213
20140301|2014-02-05 11:00,5,126.78,126.79,126.77,126.79,4523
20140301|2014-02-05 11:30,5,126.78,126.79,126.76,126.76,3028
20140301|2014-02-05 12:00,5,126.77,126.78,126.75,126.77,846
20140301|2014-02-05 12:30,5,126.77,126.77,126.75,126.75,319
20140301|2014-02-05 13:00,5,126.76,126.76,126.75,126.75,339
20140301|2014-02-05 13:30,5,126.74,126.77,126.73,126.77,175
20140301|2014-02-05 14:00,5,126.76,126.78,126.76,126.77,1061
20140301|2014-02-05 14:30,5,126.76,126.79,126.76,126.79,679
20140301|2014-02-05 15:00,5,126.79,126.79,126.79,126.79,14
20140301|2014-02-06 01:00,6,126.77,126.77,126.7,126.71,11925
20140301|2014-02-06 01:30,6,126.71,126.75,126.7,126.7,8210
20140301|2014-02-06 02:00,6,126.71,126.78,126.71,126.77,18713
20140301|2014-02-06 02:30,6,126.77,126.77,126.7,126.72,40880
20140301|2014-02-06 03:00,6,126.72,126.72,126.66,126.69,22233
20140301|2014-02-06 03:30,6,126.69,126.69,126.59,126.61,33964
20140301|2014-02-06 04:00,6,126.61,126.64,126.58,126.64,25355
20140301|2014-02-06 04:30,6,126.64,126.66,126.6,126.64,17919
20140301|2014-02-06 05:00,6,126.65,126.67,126.63,126.66,14449
20140301|2014-02-06 05:30,6,126.66,126.67,126.62,126.63,18323
20140301|2014-02-06 06:00,6,126.63,126.7,126.63,126.68,18512
20140301|2014-02-06 06:30,6,126.68,126.74,126.51,126.67,56140
20140301|2014-02-06 07:00,6,126.68,126.69,126.64,126.66,18714
20140301|2014-02-06 07:30,6,126.67,126.71,126.32,126.42,134071
20140301|2014-02-06 08:00,6,126.43,126.44,126.3,126.4,73829
20140301|2014-02-06 08:30,6,126.4,126.4,126.28,126.36,62687
20140301|2014-02-06 09:00,6,126.37,126.44,126.36,126.39,44690
20140301|2014-02-06 09:30,6,126.38,126.41,126.34,126.37,24150
20140301|2014-02-06 10:00,6,126.37,126.43,126.35,126.42,35613
20140301|2014-02-06 10:30,6,126.42,126.43,126.39,126.42,10796
20140301|2014-02-06 11:00,6,126.42,126.42,126.39,126.41,6043
20140301|2014-02-06 11:30,6,126.41,126.47,126.41,126.45,5194
20140301|2014-02-06 12:00,6,126.45,126.45,126.43,126.44,275
20140301|2014-02-06 12:30,6,126.44,126.44,126.42,126.42,109
20140301|2014-02-06 13:00,6,126.43,126.43,126.39,126.39,140
20140301|2014-02-06 13:30,6,126.4,126.41,126.39,126.41,317
20140301|2014-02-06 14:00,6,126.41,126.42,126.41,126.41,306
20140301|2014-02-06 14:30,6,126.41,126.42,126.4,126.4,420
20140301|2014-02-06 15:00,6,126.41,126.41,126.41,126.41,10
20140301|2014-02-07 01:00,7,126.38,126.52,126.38,126.5,14058
20140301|2014-02-07 01:30,7,126.5,126.5,126.47,126.49,10899
20140301|2014-02-07 02:00,7,126.48,126.58,126.48,126.55,33045
20140301|2014-02-07 02:30,7,126.56,126.79,126.56,126.69,80670
20140301|2014-02-07 03:00,7,126.68,126.71,126.56,126.62,40159
20140301|2014-02-07 03:30,7,126.62,126.67,126.6,126.65,21777
20140301|2014-02-07 04:00,7,126.65,126.67,126.63,126.66,12938
20140301|2014-02-07 04:30,7,126.65,126.66,126.62,126.64,17444
20140301|2014-02-07 05:00,7,126.63,126.68,126.62,126.63,20293
20140301|2014-02-07 05:30,7,126.63,126.67,126.62,126.66,21189
20140301|2014-02-07 06:00,7,126.66,126.67,126.61,126.61,17556
20140301|2014-02-07 06:30,7,126.61,126.62,126.58,126.6,14854
20140301|2014-02-07 07:00,7,126.6,126.68,126.58,126.61,28737
20140301|2014-02-07 07:30,7,126.61,126.84,126.58,126.67,91031
20140301|2014-02-07 08:00,7,126.67,126.7,126.59,126.59,42723
20140301|2014-02-07 08:30,7,126.6,126.66,126.59,126.65,38729
20140301|2014-02-07 09:00,7,126.65,126.7,126.63,126.7,29101
20140301|2014-02-07 09:30,7,126.7,126.71,126.67,126.69,22423
20140301|2014-02-07 10:00,7,126.69,126.71,126.67,126.69,23271
20140301|2014-02-07 10:30,7,126.7,126.72,126.69,126.71,6425
20140301|2014-02-07 11:00,7,126.71,126.74,126.7,126.74,2292
20140301|2014-02-07 11:30,7,126.74,126.77,126.71,126.72,2295
20140301|2014-02-07 12:00,7,126.72,126.72,126.71,126.72,414
20140301|2014-02-07 12:30,7,126.72,126.72,126.71,126.71,86
20140301|2014-02-07 13:00,7,126.72,126.72,126.7,126.7,245
20140301|2014-02-07 13:30,7,126.71,126.71,126.69,126.7,225
20140301|2014-02-07 14:00,7,126.7,126.71,126.68,126.69,517
20140301|2014-02-07 14:30,7,126.69,126.7,126.66,126.66,555
20140301|2014-02-07 15:00,7,126.68,126.68,126.68,126.68,10
20140301|2014-02-10 01:00,10,126.7,126.71,126.62,126.68,11496
20140301|2014-02-10 01:30,10,126.67,126.72,126.67,126.69,7394
20140301|2014-02-10 02:00,10,126.7,126.74,126.69,126.69,14129
20140301|2014-02-10 02:30,10,126.69,126.7,126.65,126.66,9036
20140301|2014-02-10 03:00,10,126.66,126.69,126.64,126.68,10393
20140301|2014-02-10 03:30,10,126.68,126.7,126.66,126.69,7240
20140301|2014-02-10 04:00,10,126.69,126.69,126.64,126.66,11246
20140301|2014-02-10 04:30,10,126.65,126.69,126.65,126.66,15472
20140301|2014-02-10 05:00,10,126.67,126.67,126.63,126.65,8798
20140301|2014-02-10 05:30,10,126.65,126.67,126.64,126.64,8103
20140301|2014-02-10 06:00,10,126.65,126.66,126.62,126.64,16365
20140301|2014-02-10 06:30,10,126.64,126.65,126.61,126.64,10980
20140301|2014-02-10 07:00,10,126.63,126.65,126.61,126.63,9213
20140301|2014-02-10 07:30,10,126.63,126.63,126.58,126.58,11385
20140301|2014-02-10 08:00,10,126.59,126.6,126.55,126.56,25796
20140301|2014-02-10 08:30,10,126.56,126.6,126.55,126.59,27771
20140301|2014-02-10 09:00,10,126.6,126.62,126.59,126.6,30144
20140301|2014-02-10 09:30,10,126.61,126.63,126.6,126.6,12501
20140301|2014-02-10 10:00,10,126.61,126.63,126.57,126.59,19345
20140301|2014-02-10 10:30,10,126.58,126.61,126.58,126.59,9315
20140301|2014-02-10 11:00,10,126.6,126.62,126.59,126.62,6330
20140301|2014-02-10 11:30,10,126.63,126.65,126.62,126.63,7391
20140301|2014-02-10 12:00,10,126.63,126.63,126.62,126.63,852
20140301|2014-02-10 12:30,10,126.62,126.63,126.62,126.62,126
20140301|2014-02-10 13:00,10,126.63,126.63,126.63,126.63,243
20140301|2014-02-10 13:30,10,126.63,126.65,126.63,126.64,315
20140301|2014-02-10 14:00,10,126.65,126.65,126.64,126.65,133
20140301|2014-02-10 14:30,10,126.64,126.65,126.64,126.65,325
20140301|2014-02-11 01:00,11,126.58,126.6,126.51,126.55,6772
20140301|2014-02-11 01:30,11,126.55,126.56,126.52,126.55,3555
20140301|2014-02-11 02:00,11,126.54,126.56,126.49,126.49,22666
20140301|2014-02-11 02:30,11,126.5,126.54,126.49,126.53,20434
20140301|2014-02-11 03:00,11,126.52,126.55,126.48,126.54,25635
20140301|2014-02-11 03:30,11,126.54,126.57,126.54,126.56,13931
20140301|2014-02-11 04:00,11,126.55,126.57,126.55,126.56,8800
20140301|2014-02-11 04:30,11,126.56,126.59,126.56,126.57,12477
20140301|2014-02-11 05:00,11,126.57,126.57,126.55,126.57,6237
20140301|2014-02-11 05:30,11,126.57,126.64,126.57,126.63,16421
20140301|2014-02-11 06:00,11,126.63,126.63,126.59,126.6,5514
20140301|2014-02-11 06:30,11,126.6,126.62,126.6,126.6,7381
20140301|2014-02-11 07:00,11,126.61,126.63,126.57,126.63,11933
20140301|2014-02-11 07:30,11,126.62,126.63,126.51,126.63,54753
20140301|2014-02-11 08:00,11,126.62,126.64,126.56,126.58,43717
20140301|2014-02-11 08:30,11,126.58,126.59,126.54,126.55,19585
20140301|2014-02-11 09:00,11,126.55,126.6,126.55,126.57,20871
20140301|2014-02-11 09:30,11,126.58,126.61,126.56,126.59,19761
20140301|2014-02-11 10:00,11,126.6,126.64,126.59,126.6,30829
20140301|2014-02-11 10:30,11,126.6,126.61,126.59,126.59,8649
20140301|2014-02-11 11:00,11,126.59,126.61,126.57,126.59,5858
20140301|2014-02-11 11:30,11,126.59,126.6,126.57,126.59,4076
20140301|2014-02-11 12:00,11,126.6,126.61,126.59,126.61,688
20140301|2014-02-11 12:30,11,126.6,126.62,126.6,126.6,162
20140301|2014-02-11 13:00,11,126.6,126.63,126.6,126.61,524
20140301|2014-02-11 13:30,11,126.61,126.62,126.6,126.6,160
20140301|2014-02-11 14:00,11,126.61,126.61,126.6,126.6,91
20140301|2014-02-11 14:30,11,126.6,126.61,126.59,126.59,268
20140301|2014-02-11 15:00,11,126.6,126.6,126.6,126.6,3
20140301|2014-02-12 01:00,12,126.6,126.61,126.56,126.56,6769
20140301|2014-02-12 01:30,12,126.57,126.58,126.56,126.56,3186
20140301|2014-02-12 02:00,12,126.57,126.59,126.55,126.57,14944
20140301|2014-02-12 02:30,12,126.57,126.59,126.56,126.58,12226
20140301|2014-02-12 03:00,12,126.58,126.59,126.56,126.58,8962
20140301|2014-02-12 03:30,12,126.57,126.61,126.57,126.59,12990
20140301|2014-02-12 04:00,12,126.59,126.67,126.59,126.64,30717
20140301|2014-02-12 04:30,12,126.64,126.65,126.53,126.53,40444
20140301|2014-02-12 05:00,12,126.54,126.55,126.5,126.53,23800
20140301|2014-02-12 05:30,12,126.52,126.64,126.52,126.61,37604
20140301|2014-02-12 06:00,12,126.62,126.63,126.58,126.62,12118
20140301|2014-02-12 06:30,12,126.63,126.66,126.61,126.63,25891
20140301|2014-02-12 07:00,12,126.63,126.64,126.6,126.63,13850
20140301|2014-02-12 07:30,12,126.63,126.67,126.62,126.64,12137
20140301|2014-02-12 08:00,12,126.65,126.65,126.6,126.61,14869
20140301|2014-02-12 08:30,12,126.62,126.63,126.59,126.61,30744
20140301|2014-02-12 09:00,12,126.61,126.62,126.56,126.56,30763
20140301|2014-02-12 09:30,12,126.57,126.58,126.49,126.52,47967
20140301|2014-02-12 10:00,12,126.51,126.52,126.44,126.45,49767
20140301|2014-02-12 10:30,12,126.45,126.48,126.45,126.47,13038
20140301|2014-02-12 11:00,12,126.48,126.48,126.44,126.45,3918
20140301|2014-02-12 11:30,12,126.46,126.47,126.45,126.46,1856
20140301|2014-02-12 12:00,12,126.46,126.47,126.43,126.44,963
20140301|2014-02-12 12:30,12,126.44,126.45,126.42,126.44,3173
20140301|2014-02-12 13:00,12,126.44,126.46,126.44,126.46,515
20140301|2014-02-12 13:30,12,126.46,126.47,126.46,126.46,388
20140301|2014-02-12 14:00,12,126.47,126.47,126.46,126.46,69
20140301|2014-02-12 14:30,12,126.46,126.47,126.41,126.45,3526
20140301|2014-02-12 15:00,12,126.46,126.46,126.46,126.46,1
20140301|2014-02-13 01:00,13,126.53,126.59,126.51,126.56,10667
20140301|2014-02-13 01:30,13,126.56,126.6,126.56,126.56,7118
20140301|2014-02-13 02:00,13,126.56,126.6,126.54,126.59,16679
20140301|2014-02-13 02:30,13,126.59,126.65,126.58,126.63,17676
20140301|2014-02-13 03:00,13,126.64,126.67,126.62,126.64,22409
20140301|2014-02-13 03:30,13,126.64,126.68,126.63,126.68,19351
20140301|2014-02-13 04:00,13,126.68,126.75,126.66,126.72,42707
20140301|2014-02-13 04:30,13,126.73,126.75,126.7,126.75,17155
20140301|2014-02-13 05:00,13,126.74,126.77,126.73,126.76,17166
20140301|2014-02-13 05:30,13,126.75,126.75,126.7,126.71,10946
20140301|2014-02-13 06:00,13,126.72,126.72,126.69,126.7,12968
20140301|2014-02-13 06:30,13,126.69,126.72,126.68,126.7,12149
20140301|2014-02-13 07:00,13,126.69,126.73,126.69,126.73,12972
20140301|2014-02-13 07:30,13,126.73,126.83,126.72,126.78,37631
20140301|2014-02-13 08:00,13,126.78,126.8,126.76,126.77,19614
20140301|2014-02-13 08:30,13,126.77,126.8,126.76,126.78,20510
20140301|2014-02-13 09:00,13,126.78,126.79,126.71,126.73,19753
20140301|2014-02-13 09:30,13,126.73,126.76,126.72,126.73,14404
20140301|2014-02-13 10:00,13,126.74,126.76,126.73,126.74,11825
20140301|2014-02-13 10:30,13,126.74,126.77,126.73,126.75,8391
20140301|2014-02-13 11:00,13,126.75,126.77,126.75,126.76,5375
20140301|2014-02-13 11:30,13,126.76,126.77,126.76,126.77,1385
20140301|2014-02-13 12:00,13,126.77,126.8,126.77,126.8,1817
20140301|2014-02-13 12:30,13,126.8,126.8,126.79,126.79,289
20140301|2014-02-13 13:00,13,126.78,126.79,126.77,126.78,377
20140301|2014-02-13 13:30,13,126.78,126.78,126.77,126.78,257
20140301|2014-02-13 14:00,13,126.79,126.79,126.78,126.79,417
20140301|2014-02-13 14:30,13,126.78,126.79,126.77,126.77,617
20140301|2014-02-14 01:00,14,126.78,126.79,126.68,126.69,11675
20140301|2014-02-14 01:30,14,126.69,126.73,126.68,126.68,8931
20140301|2014-02-14 02:00,14,126.68,126.69,126.61,126.63,24873
20140301|2014-02-14 02:30,14,126.62,126.67,126.61,126.64,17560
20140301|2014-02-14 03:00,14,126.65,126.66,126.61,126.64,16718
20140301|2014-02-14 03:30,14,126.64,126.68,126.63,126.68,13876
20140301|2014-02-14 04:00,14,126.68,126.72,126.66,126.71,11341
20140301|2014-02-14 04:30,14,126.71,126.72,126.67,126.69,15904
20140301|2014-02-14 05:00,14,126.68,126.72,126.67,126.68,15923
20140301|2014-02-14 05:30,14,126.67,126.68,126.63,126.65,14475
20140301|2014-02-14 06:00,14,126.65,126.67,126.65,126.66,6153
20140301|2014-02-14 06:30,14,126.66,126.67,126.63,126.65,9324
20140301|2014-02-14 07:00,14,126.65,126.67,126.62,126.63,13882
20140301|2014-02-14 07:30,14,126.63,126.64,126.56,126.61,23425
20140301|2014-02-14 08:00,14,126.61,126.67,126.59,126.64,18728
20140301|2014-02-14 08:30,14,126.63,126.66,126.62,126.63,16994
20140301|2014-02-14 09:00,14,126.62,126.66,126.58,126.59,26915
20140301|2014-02-14 09:30,14,126.59,126.66,126.58,126.66,28658
20140301|2014-02-14 10:00,14,126.66,126.66,126.62,126.63,22593
20140301|2014-02-14 10:30,14,126.64,126.65,126.62,126.65,4947
20140301|2014-02-14 11:00,14,126.65,126.67,126.64,126.66,1442
20140301|2014-02-14 11:30,14,126.65,126.67,126.65,126.65,1607
20140301|2014-02-14 12:00,14,126.65,126.66,126.64,126.65,1666
20140301|2014-02-14 12:30,14,126.65,126.65,126.64,126.64,250
20140301|2014-02-14 13:00,14,126.65,126.65,126.64,126.65,114
20140301|2014-02-14 13:30,14,126.65,126.66,126.64,126.66,397
20140301|2014-02-14 14:00,14,126.66,126.67,126.66,126.66,94
20140301|2014-02-14 14:30,14,126.66,126.67,126.65,126.65,411
20140301|2014-02-17 01:00,17,126.68,126.68,126.6,126.62,5943
20140301|2014-02-17 01:30,17,126.61,126.64,126.61,126.63,4119
20140301|2014-02-17 02:00,17,126.63,126.63,126.51,126.54,19137
20140301|2014-02-17 02:30,17,126.55,126.6,126.55,126.59,10066
20140301|2014-02-17 03:00,17,126.6,126.6,126.56,126.57,7655
20140301|2014-02-17 03:30,17,126.57,126.63,126.57,126.6,10336
20140301|2014-02-17 04:00,17,126.61,126.61,126.57,126.58,9941
20140301|2014-02-17 04:30,17,126.58,126.59,126.55,126.55,6641
20140301|2014-02-17 05:00,17,126.55,126.57,126.54,126.57,12295
20140301|2014-02-17 05:30,17,126.57,126.6,126.55,126.58,8682
20140301|2014-02-17 06:00,17,126.58,126.61,126.58,126.59,9483
20140301|2014-02-17 06:30,17,126.59,126.6,126.58,126.59,2244
20140301|2014-02-17 07:00,17,126.6,126.64,126.59,126.63,12824
20140301|2014-02-17 07:30,17,126.63,126.63,126.61,126.62,6083
20140301|2014-02-17 08:00,17,126.61,126.66,126.61,126.64,12130
20140301|2014-02-17 08:30,17,126.64,126.66,126.63,126.63,9624
20140301|2014-02-17 09:00,17,126.64,126.66,126.63,126.64,3957
20140301|2014-02-17 09:30,17,126.64,126.65,126.64,126.64,961
20140301|2014-02-17 10:00,17,126.64,126.67,126.63,126.64,6010
20140301|2014-02-17 10:30,17,126.63,126.65,126.63,126.65,1384
20140301|2014-02-17 11:00,17,126.64,126.65,126.64,126.65,1055
20140301|2014-02-17 11:30,17,126.65,126.65,126.63,126.64,630
20140301|2014-02-17 12:00,17,126.64,126.64,126.63,126.63,91
20140301|2014-02-17 12:30,17,126.64,126.64,126.63,126.63,80
20140301|2014-02-17 13:00,17,126.63,126.64,126.62,126.63,199
20140301|2014-02-17 13:30,17,126.63,126.63,126.63,126.63,7
20140301|2014-02-17 14:00,17,126.63,126.63,126.63,126.63,18
20140301|2014-02-17 14:30,17,126.64,126.66,126.63,126.66,559
20140301|2014-02-17 15:00,17,126.64,126.64,126.64,126.64,16
20140301|2014-02-18 01:00,18,126.62,126.63,126.59,126.61,3929
20140301|2014-02-18 01:30,18,126.62,126.63,126.61,126.63,1808
20140301|2014-02-18 02:00,18,126.62,126.73,126.61,126.72,28374
20140301|2014-02-18 02:30,18,126.73,126.75,126.71,126.73,22821
20140301|2014-02-18 03:00,18,126.74,126.77,126.72,126.73,20378
20140301|2014-02-18 03:30,18,126.74,126.81,126.74,126.8,36553
20140301|2014-02-18 04:00,18,126.81,126.83,126.77,126.78,19889
20140301|2014-02-18 04:30,18,126.79,126.8,126.77,126.78,6949
20140301|2014-02-18 05:00,18,126.79,126.8,126.77,126.79,9234
20140301|2014-02-18 05:30,18,126.79,126.79,126.75,126.77,11627
20140301|2014-02-18 06:00,18,126.77,126.77,126.73,126.74,15248
20140301|2014-02-18 06:30,18,126.74,126.76,126.72,126.75,8651
20140301|2014-02-18 07:00,18,126.75,126.77,126.7,126.71,24965
20140301|2014-02-18 07:30,18,126.72,126.74,126.62,126.65,39499
20140301|2014-02-18 08:00,18,126.65,126.66,126.6,126.65,28319
20140301|2014-02-18 08:30,18,126.65,126.69,126.64,126.69,18475
20140301|2014-02-18 09:00,18,126.69,126.74,126.68,126.73,32625
20140301|2014-02-18 09:30,18,126.73,126.74,126.7,126.73,29782
20140301|2014-02-18 10:00,18,126.72,126.76,126.72,126.74,20221
20140301|2014-02-18 10:30,18,126.74,126.78,126.74,126.78,5041
20140301|2014-02-18 11:00,18,126.77,126.8,126.77,126.79,4640
20140301|2014-02-18 11:30,18,126.79,126.8,126.78,126.79,2767
20140301|2014-02-18 12:00,18,126.79,126.81,126.79,126.8,445
20140301|2014-02-18 12:30,18,126.81,126.81,126.79,126.8,495
20140301|2014-02-18 13:00,18,126.8,126.8,126.78,126.8,219
20140301|2014-02-18 13:30,18,126.8,126.8,126.77,126.79,310
20140301|2014-02-18 14:00,18,126.79,126.79,126.78,126.78,636
20140301|2014-02-18 14:30,18,126.79,126.79,126.77,126.78,529
20140301|2014-02-19 01:00,19,126.76,126.8,126.73,126.76,7055
20140301|2014-02-19 01:30,19,126.76,126.8,126.75,126.78,8511
20140301|2014-02-19 02:00,19,126.79,126.8,126.74,126.76,18747
20140301|2014-02-19 02:30,19,126.76,126.79,126.75,126.77,10636
20140301|2014-02-19 03:00,19,126.77,126.8,126.77,126.78,7223
20140301|2014-02-19 03:30,19,126.79,126.92,126.79,126.91,41641
20140301|2014-02-19 04:00,19,126.92,126.95,126.89,126.92,34225
20140301|2014-02-19 04:30,19,126.93,126.93,126.88,126.9,27378
20140301|2014-02-19 05:00,19,126.9,126.92,126.88,126.89,11085
20140301|2014-02-19 05:30,19,126.9,126.95,126.89,126.92,17011
20140301|2014-02-19 06:00,19,126.92,126.94,126.91,126.91,11128
20140301|2014-02-19 06:30,19,126.92,126.93,126.9,126.91,9992
20140301|2014-02-19 07:00,19,126.91,126.98,126.91,126.96,16957
20140301|2014-02-19 07:30,19,126.96,126.97,126.88,126.89,22823
20140301|2014-02-19 08:00,19,126.89,126.94,126.89,126.91,15152
20140301|2014-02-19 08:30,19,126.9,126.9,126.82,126.83,30105
20140301|2014-02-19 09:00,19,126.82,126.84,126.77,126.79,30133
20140301|2014-02-19 09:30,19,126.78,126.81,126.77,126.81,9354
20140301|2014-02-19 10:00,19,126.8,126.82,126.8,126.8,9492
20140301|2014-02-19 10:30,19,126.81,126.81,126.78,126.8,7877
20140301|2014-02-19 11:00,19,126.8,126.83,126.79,126.83,4248
20140301|2014-02-19 11:30,19,126.82,126.83,126.81,126.81,2360
20140301|2014-02-19 12:00,19,126.81,126.81,126.79,126.8,712
20140301|2014-02-19 12:30,19,126.81,126.81,126.78,126.78,837
20140301|2014-02-19 13:00,19,126.78,126.81,126.73,126.74,2788
20140301|2014-02-19 13:30,19,126.74,126.75,126.72,126.75,873
20140301|2014-02-19 14:00,19,126.74,126.76,126.73,126.73,421
20140301|2014-02-19 14:30,19,126.74,126.75,126.73,126.73,186
20140301|2014-02-19 15:00,19,126.74,126.74,126.74,126.74,12
20140301|2014-02-20 01:00,20,126.77,126.79,126.73,126.78,10885
20140301|2014-02-20 01:30,20,126.77,126.85,126.77,126.85,18239
20140301|2014-02-20 02:00,20,126.85,126.96,126.85,126.92,46386
20140301|2014-02-20 02:30,20,126.93,126.93,126.87,126.88,19427
20140301|2014-02-20 03:00,20,126.89,126.92,126.87,126.92,14105
20140301|2014-02-20 03:30,20,126.91,126.91,126.83,126.83,26129
20140301|2014-02-20 04:00,20,126.83,126.84,126.76,126.77,31090
20140301|2014-02-20 04:30,20,126.77,126.81,126.75,126.77,25258
20140301|2014-02-20 05:00,20,126.76,126.81,126.75,126.8,12959
20140301|2014-02-20 05:30,20,126.79,126.81,126.79,126.8,6492
20140301|2014-02-20 06:00,20,126.79,126.81,126.76,126.78,15462
20140301|2014-02-20 06:30,20,126.78,126.78,126.73,126.75,14599
20140301|2014-02-20 07:00,20,126.75,126.75,126.65,126.68,55459
20140301|2014-02-20 07:30,20,126.68,126.72,126.6,126.6,58274
20140301|2014-02-20 08:00,20,126.6,126.65,126.59,126.63,31710
20140301|2014-02-20 08:30,20,126.62,126.68,126.61,126.66,32370
20140301|2014-02-20 09:00,20,126.66,126.72,126.58,126.58,45708
20140301|2014-02-20 09:30,20,126.58,126.59,126.54,126.55,69137
20140301|2014-02-20 10:00,20,126.56,126.59,126.54,126.59,29475
20140301|2014-02-20 10:30,20,126.59,126.61,126.58,126.61,7484
20140301|2014-02-20 11:00,20,126.61,126.63,126.59,126.6,4361
20140301|2014-02-20 11:30,20,126.6,126.61,126.59,126.59,1707
20140301|2014-02-20 12:00,20,126.6,126.62,126.59,126.6,1238
20140301|2014-02-20 12:30,20,126.6,126.6,126.59,126.6,173
20140301|2014-02-20 13:00,20,126.6,126.61,126.6,126.61,584
20140301|2014-02-20 13:30,20,126.61,126.62,126.59,126.62,370
20140301|2014-02-20 14:00,20,126.62,126.62,126.6,126.61,188
20140301|2014-02-20 14:30,20,126.61,126.63,126.61,126.62,260
20140301|2014-02-20 15:00,20,126.62,126.62,126.62,126.62,1
20140301|2014-02-21 01:00,21,126.56,126.65,126.56,126.64,6147
20140301|2014-02-21 01:30,21,126.64,126.67,126.62,126.65,10134
20140301|2014-02-21 02:00,21,126.65,126.71,126.65,126.7,18140
20140301|2014-02-21 02:30,21,126.69,126.73,126.69,126.73,14172
20140301|2014-02-21 03:00,21,126.73,126.75,126.7,126.72,17141
20140301|2014-02-21 03:30,21,126.72,126.72,126.66,126.69,20451
20140301|2014-02-21 04:00,21,126.69,126.73,126.67,126.72,15081
20140301|2014-02-21 04:30,21,126.73,126.73,126.68,126.7,12390
20140301|2014-02-21 05:00,21,126.7,126.71,126.67,126.69,8953
20140301|2014-02-21 05:30,21,126.69,126.74,126.69,126.73,7050
20140301|2014-02-21 06:00,21,126.74,126.78,126.72,126.73,22033
20140301|2014-02-21 06:30,21,126.72,126.72,126.67,126.68,18926
20140301|2014-02-21 07:00,21,126.68,126.69,126.67,126.68,7452
20140301|2014-02-21 07:30,21,126.67,126.67,126.59,126.63,22906
20140301|2014-02-21 08:00,21,126.63,126.68,126.62,126.67,14394
20140301|2014-02-21 08:30,21,126.68,126.75,126.68,126.74,20227
20140301|2014-02-21 09:00,21,126.75,126.76,126.7,126.72,19945
20140301|2014-02-21 09:30,21,126.72,126.72,126.69,126.71,35632
20140301|2014-02-21 10:00,21,126.72,126.75,126.71,126.73,15726
20140301|2014-02-21 10:30,21,126.74,126.75,126.72,126.74,7662
20140301|2014-02-21 11:00,21,126.73,126.76,126.73,126.75,3843
20140301|2014-02-21 11:30,21,126.76,126.77,126.75,126.75,1149
20140301|2014-02-21 12:00,21,126.75,126.75,126.74,126.74,516
20140301|2014-02-21 12:30,21,126.75,126.77,126.75,126.76,338
20140301|2014-02-21 13:00,21,126.76,126.77,126.76,126.76,84
20140301|2014-02-21 13:30,21,126.77,126.77,126.75,126.76,86
20140301|2014-02-21 14:00,21,126.76,126.76,126.75,126.76,81
20140301|2014-02-21 14:30,21,126.76,126.76,126.74,126.76,498
20140301|2014-02-21 15:00,21,126.75,126.75,126.75,126.75,1
20140301|2014-02-24 01:00,24,126.76,126.78,126.71,126.75,8839
20140301|2014-02-24 01:30,24,126.74,126.76,126.73,126.74,7434
20140301|2014-02-24 02:00,24,126.75,126.76,126.68,126.7,21344
20140301|2014-02-24 02:30,24,126.7,126.72,126.66,126.7,17717
20140301|2014-02-24 03:00,24,126.7,126.7,126.59,126.62,39831
20140301|2014-02-24 03:30,24,126.63,126.66,126.62,126.64,10991
20140301|2014-02-24 04:00,24,126.65,126.68,126.62,126.66,14193
20140301|2014-02-24 04:30,24,126.66,126.66,126.63,126.64,13299
20140301|2014-02-24 05:00,24,126.63,126.67,126.63,126.65,10343
20140301|2014-02-24 05:30,24,126.65,126.66,126.64,126.65,5740
20140301|2014-02-24 06:00,24,126.65,126.67,126.63,126.63,9132
20140301|2014-02-24 06:30,24,126.63,126.65,126.62,126.64,8088
20140301|2014-02-24 07:00,24,126.64,126.65,126.61,126.63,12008
20140301|2014-02-24 07:30,24,126.62,126.66,126.62,126.66,10958
20140301|2014-02-24 08:00,24,126.66,126.69,126.65,126.67,14752
20140301|2014-02-24 08:30,24,126.68,126.68,126.62,126.63,18427
20140301|2014-02-24 09:00,24,126.62,126.63,126.59,126.62,27019
20140301|2014-02-24 09:30,24,126.61,126.63,126.59,126.62,17954
20140301|2014-02-24 10:00,24,126.62,126.64,126.61,126.63,8313
20140301|2014-02-24 10:30,24,126.62,126.63,126.59,126.6,9854
20140301|2014-02-24 11:00,24,126.6,126.61,126.59,126.6,1650
20140301|2014-02-24 11:30,24,126.6,126.6,126.54,126.56,7695
20140301|2014-02-24 12:00,24,126.56,126.57,126.55,126.56,238
20140301|2014-02-24 12:30,24,126.56,126.57,126.56,126.56,451
20140301|2014-02-24 13:00,24,126.57,126.57,126.56,126.56,7
20140301|2014-02-24 13:30,24,126.56,126.58,126.56,126.58,400
20140301|2014-02-24 14:00,24,126.58,126.6,126.58,126.59,311
20140301|2014-02-24 14:30,24,126.6,126.6,126.58,126.6,620
20140301|2014-02-25 01:00,25,126.61,126.65,126.6,126.62,6251
20140301|2014-02-25 01:30,25,126.63,126.63,126.58,126.59,5809
20140301|2014-02-25 02:00,25,126.59,126.63,126.59,126.61,19936
20140301|2014-02-25 02:30,25,126.62,126.63,126.58,126.58,11924
20140301|2014-02-25 03:00,25,126.58,126.59,126.49,126.51,25520
20140301|2014-02-25 03:30,25,126.5,126.54,126.49,126.53,18529
20140301|2014-02-25 04:00,25,126.53,126.56,126.51,126.55,15204
20140301|2014-02-25 04:30,25,126.55,126.58,126.54,126.56,15360
20140301|2014-02-25 05:00,25,126.57,126.58,126.55,126.57,7443
20140301|2014-02-25 05:30,25,126.56,126.59,126.56,126.56,11471
20140301|2014-02-25 06:00,25,126.57,126.57,126.53,126.54,18718
20140301|2014-02-25 06:30,25,126.54,126.57,126.52,126.55,17495
20140301|2014-02-25 07:00,25,126.56,126.6,126.56,126.59,20384
20140301|2014-02-25 07:30,25,126.58,126.64,126.57,126.63,19152
20140301|2014-02-25 08:00,25,126.63,126.64,126.61,126.61,13933
20140301|2014-02-25 08:30,25,126.61,126.72,126.6,126.7,29248
20140301|2014-02-25 09:00,25,126.7,126.74,126.69,126.72,24392
20140301|2014-02-25 09:30,25,126.72,126.73,126.68,126.69,17463
20140301|2014-02-25 10:00,25,126.69,126.72,126.68,126.71,20622
20140301|2014-02-25 10:30,25,126.71,126.74,126.7,126.73,12380
20140301|2014-02-25 11:00,25,126.72,126.75,126.72,126.74,3524
20140301|2014-02-25 11:30,25,126.73,126.74,126.72,126.73,1826
20140301|2014-02-25 12:00,25,126.74,126.76,126.74,126.75,1710
20140301|2014-02-25 12:30,25,126.76,126.76,126.74,126.74,351
20140301|2014-02-25 13:00,25,126.74,126.76,126.74,126.74,237
20140301|2014-02-25 13:30,25,126.75,126.75,126.74,126.74,129
20140301|2014-02-25 14:00,25,126.75,126.75,126.74,126.74,17
20140301|2014-02-25 14:30,25,126.75,126.75,126.73,126.75,297
20140301|2014-02-26 01:00,26,126.69,126.71,126.67,126.7,3574
20140301|2014-02-26 01:30,26,126.69,126.7,126.67,126.69,4525
20140301|2014-02-26 02:00,26,126.69,126.75,126.67,126.72,14813
20140301|2014-02-26 02:30,26,126.71,126.74,126.71,126.73,9907
20140301|2014-02-26 03:00,26,126.72,126.73,126.67,126.68,17303
20140301|2014-02-26 03:30,26,126.68,126.72,126.66,126.71,13947
20140301|2014-02-26 04:00,26,126.71,126.71,126.66,126.71,16464
20140301|2014-02-26 04:30,26,126.71,126.72,126.64,126.65,16794
20140301|2014-02-26 05:00,26,126.65,126.69,126.65,126.69,9544
20140301|2014-02-26 05:30,26,126.69,126.71,126.68,126.69,10656
20140301|2014-02-26 06:00,26,126.69,126.71,126.67,126.7,8692
20140301|2014-02-26 06:30,26,126.71,126.72,126.69,126.72,7573
20140301|2014-02-26 07:00,26,126.72,126.74,126.71,126.72,12083
20140301|2014-02-26 07:30,26,126.72,126.74,126.71,126.72,9990
20140301|2014-02-26 08:00,26,126.72,126.87,126.71,126.85,50092
20140301|2014-02-26 08:30,26,126.86,127,126.84,126.98,75199
20140301|2014-02-26 09:00,26,126.98,126.99,126.89,126.9,52676
20140301|2014-02-26 09:30,26,126.9,126.97,126.88,126.96,39828
20140301|2014-02-26 10:00,26,126.96,126.98,126.94,126.95,24097
20140301|2014-02-26 10:30,26,126.95,126.97,126.91,126.93,16979
20140301|2014-02-26 11:00,26,126.92,126.93,126.91,126.91,2837
20140301|2014-02-26 11:30,26,126.91,126.93,126.9,126.92,2541
20140301|2014-02-26 12:00,26,126.93,126.96,126.92,126.94,997
20140301|2014-02-26 12:30,26,126.95,126.96,126.94,126.95,354
20140301|2014-02-26 13:00,26,126.96,127.01,126.95,127,2333
20140301|2014-02-26 13:30,26,127,127.01,126.98,126.99,883
20140301|2014-02-26 14:00,26,126.99,127.02,126.99,127.02,685
20140301|2014-02-26 14:30,26,127.01,127.05,127,127.05,1074
20140301|2014-02-27 01:00,27,126.99,127.07,126.96,127.01,16200
20140301|2014-02-27 01:30,27,127.02,127.1,127.02,127.05,13571
20140301|2014-02-27 02:00,27,127.06,127.19,127.06,127.13,54683
20140301|2014-02-27 02:30,27,127.13,127.14,127.1,127.11,20795
20140301|2014-02-27 03:00,27,127.11,127.22,127.09,127.19,38667
20140301|2014-02-27 03:30,27,127.19,127.25,127.16,127.25,38166
20140301|2014-02-27 04:00,27,127.25,127.25,127.19,127.22,31779
20140301|2014-02-27 04:30,27,127.21,127.29,127.21,127.26,28958
20140301|2014-02-27 05:00,27,127.26,127.28,127.23,127.27,25972
20140301|2014-02-27 05:30,27,127.26,127.28,127.21,127.21,19236
20140301|2014-02-27 06:00,27,127.21,127.23,127.2,127.23,15229
20140301|2014-02-27 06:30,27,127.23,127.25,127.21,127.22,17779
20140301|2014-02-27 07:00,27,127.22,127.25,127.21,127.22,16938
20140301|2014-02-27 07:30,27,127.21,127.22,127.15,127.2,29847
20140301|2014-02-27 08:00,27,127.2,127.22,127.18,127.2,17617
20140301|2014-02-27 08:30,27,127.19,127.22,127.17,127.2,21867
20140301|2014-02-27 09:00,27,127.21,127.24,127.18,127.24,23585
20140301|2014-02-27 09:30,27,127.24,127.24,127.16,127.16,22836
20140301|2014-02-27 10:00,27,127.16,127.18,127.13,127.13,21561
20140301|2014-02-27 10:30,27,127.14,127.18,127.13,127.16,7452
20140301|2014-02-27 11:00,27,127.16,127.18,127.16,127.17,2906
20140301|2014-02-27 11:30,27,127.17,127.18,127.16,127.17,3440
20140301|2014-02-27 12:00,27,127.18,127.19,127.16,127.17,1191
20140301|2014-02-27 12:30,27,127.16,127.16,127.14,127.15,2214
20140301|2014-02-27 13:00,27,127.15,127.17,127.15,127.17,125
20140301|2014-02-27 13:30,27,127.17,127.18,127.17,127.18,344
20140301|2014-02-27 14:00,27,127.18,127.18,127.16,127.17,186
20140301|2014-02-27 14:30,27,127.18,127.2,127.17,127.18,421
20140301|2014-02-27 15:00,27,127.19,127.19,127.19,127.19,1
20140301|2014-02-28 01:00,28,127.15,127.15,127.09,127.11,8357
20140301|2014-02-28 01:30,28,127.11,127.16,127.09,127.13,9431
20140301|2014-02-28 02:00,28,127.14,127.17,127.1,127.13,26349
20140301|2014-02-28 02:30,28,127.13,127.13,127.08,127.09,18924
20140301|2014-02-28 03:00,28,127.09,127.13,127.07,127.13,19980
20140301|2014-02-28 03:30,28,127.13,127.13,127.06,127.09,23132
20140301|2014-02-28 04:00,28,127.08,127.08,126.75,126.8,130311
20140301|2014-02-28 04:30,28,126.8,126.85,126.78,126.8,40927
20140301|2014-02-28 05:00,28,126.8,126.82,126.69,126.73,52118
20140301|2014-02-28 05:30,28,126.73,126.79,126.73,126.76,26510
20140301|2014-02-28 06:00,28,126.76,126.81,126.76,126.79,19576
20140301|2014-02-28 06:30,28,126.8,126.8,126.73,126.76,16834
20140301|2014-02-28 07:00,28,126.76,126.78,126.74,126.75,15828
20140301|2014-02-28 07:30,28,126.74,126.76,126.64,126.65,35174
20140301|2014-02-28 08:00,28,126.65,126.7,126.63,126.68,37235
20140301|2014-02-28 08:30,28,126.69,126.69,126.6,126.62,44424
20140301|2014-02-28 09:00,28,126.62,126.68,126.61,126.64,30788
20140301|2014-02-28 09:30,28,126.64,126.68,126.62,126.66,26773
20140301|2014-02-28 10:00,28,126.67,126.71,126.66,126.69,39138
20140301|2014-02-28 10:30,28,126.7,126.71,126.69,126.69,10230
20140301|2014-02-28 11:00,28,126.7,126.73,126.69,126.72,6145
20140301|2014-02-28 11:30,28,126.72,126.73,126.7,126.72,3145
20140301|2014-02-28 12:00,28,126.72,126.72,126.71,126.72,370
20140301|2014-02-28 12:30,28,126.72,126.72,126.71,126.72,760
20140301|2014-02-28 13:00,28,126.72,126.73,126.71,126.73,269
20140301|2014-02-28 13:30,28,126.73,126.76,126.72,126.76,1056
20140301|2014-02-28 14:00,28,126.76,126.82,126.76,126.81,6324
20140301|2014-02-28 14:30,28,126.81,126.83,126.81,126.82,532
20140301|2014-03-03 01:00,3,126.96,126.99,126.9,126.91,28173
20140301|2014-03-03 01:30,3,126.91,127.01,126.89,126.99,19996
20140301|2014-03-03 02:00,3,126.99,127.04,126.9,126.92,41780
20140301|2014-03-03 02:30,3,126.92,126.96,126.92,126.95,20398
20140301|2014-03-03 03:00,3,126.95,126.99,126.93,126.96,21950
20140301|2014-03-03 03:30,3,126.96,127.01,126.95,127,15352
20140301|2014-03-03 04:00,3,126.99,126.99,126.95,126.96,26806
20140301|2014-03-03 04:30,3,126.96,127.01,126.96,127.01,19294
20140301|2014-03-03 05:00,3,127.01,127.08,127,127.04,28946
20140301|2014-03-03 05:30,3,127.04,127.09,127.04,127.07,16406
20140301|2014-03-03 06:00,3,127.06,127.07,127.04,127.05,13303
20140301|2014-03-03 06:30,3,127.05,127.06,126.97,126.99,26379
20140301|2014-03-03 07:00,3,126.99,127.01,126.97,127.01,17974
20140301|2014-03-03 07:30,3,127.01,127.03,126.98,126.98,23762
20140301|2014-03-03 08:00,3,126.98,126.99,126.93,126.95,30767
20140301|2014-03-03 08:30,3,126.96,126.99,126.89,126.94,44812
20140301|2014-03-03 09:00,3,126.94,127.09,126.91,127.04,46487
20140301|2014-03-03 09:30,3,127.05,127.05,126.99,127,33260
20140301|2014-03-03 10:00,3,127.01,127.06,127,127.04,18030
20140301|2014-03-03 10:30,3,127.04,127.1,127.03,127.1,10092
20140301|2014-03-03 11:00,3,127.09,127.12,127.05,127.06,13392
20140301|2014-03-03 11:30,3,127.07,127.09,127.06,127.09,2381
20140301|2014-03-03 12:00,3,127.08,127.09,127.07,127.08,577
20140301|2014-03-03 12:30,3,127.08,127.09,127.07,127.07,724
20140301|2014-03-03 13:00,3,127.08,127.09,127.07,127.09,643
20140301|2014-03-03 13:30,3,127.09,127.09,127.07,127.08,943
20140301|2014-03-03 14:00,3,127.09,127.11,127.07,127.11,706
20140301|2014-03-03 14:30,3,127.11,127.12,127.09,127.09,482
20140301|2014-03-03 15:00,3,127.09,127.09,127.09,127.09,12
20140301|2014-03-04 01:00,4,126.98,126.99,126.88,126.9,19559
20140301|2014-03-04 01:30,4,126.9,126.95,126.9,126.93,11835
20140301|2014-03-04 02:00,4,126.93,126.95,126.9,126.93,26273
20140301|2014-03-04 02:30,4,126.93,126.97,126.92,126.95,18275
20140301|2014-03-04 03:00,4,126.96,127.02,126.95,126.95,29995
20140301|2014-03-04 03:30,4,126.95,126.98,126.94,126.94,16465
20140301|2014-03-04 04:00,4,126.94,126.96,126.92,126.95,17907
20140301|2014-03-04 04:30,4,126.96,126.97,126.88,126.9,31777
20140301|2014-03-04 05:00,4,126.9,126.95,126.87,126.94,24711
20140301|2014-03-04 05:30,4,126.95,126.96,126.91,126.92,14545
20140301|2014-03-04 06:00,4,126.91,126.93,126.9,126.92,10825
20140301|2014-03-04 06:30,4,126.92,126.94,126.91,126.94,8632
20140301|2014-03-04 07:00,4,126.95,126.97,126.94,126.96,15611
20140301|2014-03-04 07:30,4,126.96,127,126.93,126.99,25977
20140301|2014-03-04 08:00,4,126.99,127.05,126.98,127.02,31501
20140301|2014-03-04 08:30,4,127.02,127.03,126.98,126.98,19327
20140301|2014-03-04 09:00,4,126.98,127.02,126.97,127.01,22480
20140301|2014-03-04 09:30,4,127.01,127.03,126.98,126.98,15964
20140301|2014-03-04 10:00,4,126.98,126.99,126.96,126.96,13449
20140301|2014-03-04 10:30,4,126.96,126.97,126.96,126.96,5621
20140301|2014-03-04 11:00,4,126.96,126.97,126.94,126.96,5894
20140301|2014-03-04 11:30,4,126.96,126.97,126.94,126.96,3341
20140301|2014-03-04 12:00,4,126.97,126.97,126.95,126.95,289
20140301|2014-03-04 12:30,4,126.95,126.97,126.94,126.95,785
20140301|2014-03-04 13:00,4,126.96,126.97,126.95,126.95,362
20140301|2014-03-04 13:30,4,126.95,126.96,126.92,126.93,535
20140301|2014-03-04 14:00,4,126.93,126.95,126.92,126.92,316
20140301|2014-03-04 14:30,4,126.92,126.93,126.9,126.91,1045
20140301|2014-03-04 15:00,4,126.9,126.9,126.9,126.9,20
20140301|2014-03-05 01:00,5,126.92,126.97,126.92,126.96,4191
20140301|2014-03-05 01:30,5,126.96,126.98,126.94,126.97,3445
20140301|2014-03-05 02:00,5,126.97,126.97,126.9,126.91,7386
20140301|2014-03-05 02:30,5,126.92,126.93,126.84,126.86,10921
20140301|2014-03-05 03:00,5,126.86,126.91,126.85,126.88,4720
20140301|2014-03-05 03:30,5,126.88,126.9,126.87,126.89,6207
20140301|2014-03-05 04:00,5,126.89,126.89,126.86,126.86,10036
20140301|2014-03-05 04:30,5,126.86,126.9,126.85,126.9,11430
20140301|2014-03-05 05:00,5,126.89,126.93,126.89,126.93,3312
20140301|2014-03-05 05:30,5,126.93,126.93,126.9,126.91,1165
20140301|2014-03-05 06:00,5,126.92,126.92,126.89,126.9,3207
20140301|2014-03-05 06:30,5,126.9,126.92,126.89,126.92,2186
20140301|2014-03-05 07:00,5,126.92,126.97,126.9,126.9,9249
20140301|2014-03-05 07:30,5,126.9,126.91,126.86,126.91,3122
20140301|2014-03-05 08:00,5,126.91,126.93,126.91,126.91,2867
20140301|2014-03-05 08:30,5,126.91,126.95,126.89,126.94,4909
20140301|2014-03-05 09:00,5,126.94,126.96,126.93,126.94,2985
20140301|2014-03-05 09:30,5,126.94,126.99,126.93,126.97,2741
20140301|2014-03-05 10:00,5,126.96,127.01,126.95,127,2302
20140301|2014-03-05 10:30,5,127,127.01,126.96,126.97,1565
20140301|2014-03-05 11:00,5,126.97,127,126.97,126.99,1297
20140301|2014-03-05 11:30,5,126.99,127.01,126.99,126.99,1087
20140301|2014-03-05 12:00,5,127,127,126.97,126.98,111
20140301|2014-03-05 12:30,5,126.97,126.98,126.97,126.97,74
20140301|2014-03-05 13:00,5,126.97,126.98,126.97,126.97,252
20140301|2014-03-05 13:30,5,126.97,126.97,126.97,126.97,80
20140301|2014-03-05 14:00,5,126.97,126.98,126.97,126.98,8
20140301|2014-03-05 14:30,5,126.98,127,126.98,126.98,90
20140301|2014-03-06 01:00,6,126.94,126.96,126.93,126.94,475
20140301|2014-03-06 01:30,6,126.94,126.94,126.9,126.91,393
20140301|2014-03-06 02:00,6,126.91,126.91,126.88,126.88,311
20140301|2014-03-06 02:30,6,126.9,126.94,126.9,126.91,482
20140301|2014-03-06 03:00,6,126.91,126.92,126.84,126.88,250
20140301|2014-03-06 03:30,6,126.88,126.9,126.85,126.88,2138
20140301|2014-03-06 04:00,6,126.88,126.9,126.88,126.88,614
20140301|2014-03-06 04:30,6,126.86,126.88,126.85,126.87,341
20140301|2014-03-06 05:00,6,126.87,126.87,126.83,126.85,979
20140601|2013-12-05 06:30,5,123.47,123.47,123.47,123.47,5
20140601|2013-12-05 07:00,5,124.65,124.65,124.64,124.64,10
20140601|2014-01-16 06:30,16,123.6,123.6,123.6,123.6,20
20140601|2014-01-21 08:00,21,124.01,124.01,124.01,124.01,1
20140601|2014-01-21 09:30,21,124.01,124.01,124.01,124.01,19
20140601|2014-01-22 09:30,22,123.92,123.92,123.92,123.92,1
20140601|2014-01-23 02:30,23,123.91,123.91,123.91,123.91,1
20140601|2014-01-24 02:30,24,124.34,124.34,124.34,124.34,1
20140601|2014-01-24 07:30,24,124.36,124.36,124.36,124.36,1
20140601|2014-01-27 06:00,27,124.32,124.32,124.32,124.32,1
20140601|2014-01-27 06:30,27,124.34,124.34,124.34,124.34,1
20140601|2014-01-29 07:30,29,124.59,124.59,124.59,124.59,1
20140601|2014-01-29 10:00,29,124.58,124.58,124.58,124.58,2
20140601|2014-01-29 11:00,29,124.61,124.61,124.61,124.61,1
20140601|2014-01-29 13:30,29,124.75,124.75,124.75,124.75,1
20140601|2014-01-29 14:00,29,124.74,124.74,124.74,124.74,1
20140601|2014-01-30 02:00,30,124.69,124.69,124.69,124.69,1
20140601|2014-01-30 08:00,30,124.62,124.62,124.62,124.62,1
20140601|2014-01-30 09:30,30,124.72,124.72,124.72,124.72,1
20140601|2014-01-30 13:30,30,124.79,124.79,124.79,124.79,1
20140601|2014-01-30 14:30,30,124.78,124.78,124.78,124.78,1
20140601|2014-01-31 01:00,31,124.82,124.82,124.82,124.82,25
20140601|2014-01-31 02:00,31,124.76,124.76,124.76,124.76,1
20140601|2014-01-31 03:00,31,124.79,124.79,124.79,124.79,120
20140601|2014-01-31 12:30,31,125.03,125.03,125.03,125.03,5
20140601|2014-02-03 04:00,3,124.98,124.98,124.98,124.98,1
20140601|2014-02-03 10:30,3,125.05,125.05,125.05,125.05,2
20140601|2014-02-04 01:00,4,125.12,125.12,125.12,125.12,2
20140601|2014-02-04 04:00,4,125.05,125.05,125.05,125.05,1
20140601|2014-02-04 11:00,4,125.04,125.04,125.04,125.04,252
20140601|2014-02-04 13:30,4,125.02,125.02,125.02,125.02,1
20140601|2014-02-05 03:30,5,125.13,125.13,125.13,125.13,2
20140601|2014-02-05 08:30,5,125.1,125.1,125.1,125.1,1
20140601|2014-02-06 03:30,6,124.98,124.98,124.98,124.98,2
20140601|2014-02-06 05:00,6,124.96,124.96,124.96,124.96,12
20140601|2014-02-06 06:00,6,124.99,125,124.99,125,6
20140601|2014-02-06 07:30,6,124.81,124.81,124.8,124.8,2
20140601|2014-02-06 08:30,6,124.68,124.68,124.68,124.68,5
20140601|2014-02-07 02:30,7,124.91,124.91,124.91,124.91,1
20140601|2014-02-07 03:00,7,124.98,124.98,124.9,124.9,3
20140601|2014-02-07 03:30,7,124.95,124.95,124.95,124.95,2
20140601|2014-02-07 08:00,7,124.96,124.96,124.96,124.96,1
20140601|2014-02-10 02:30,10,125.02,125.02,125.02,125.02,1
20140601|2014-02-10 11:00,10,124.93,124.93,124.93,124.93,1
20140601|2014-02-11 03:00,11,124.82,124.82,124.82,124.82,1
20140601|2014-02-11 03:30,11,124.9,124.9,124.9,124.9,2
20140601|2014-02-11 04:00,11,124.88,124.88,124.88,124.88,1
20140601|2014-02-11 05:00,11,124.9,124.9,124.9,124.9,40
20140601|2014-02-11 06:00,11,124.94,124.94,124.94,124.94,2
20140601|2014-02-12 05:30,12,124.92,124.96,124.92,124.96,83
20140601|2014-02-12 06:30,12,124.98,124.98,124.98,124.98,1
20140601|2014-02-12 09:00,12,124.92,124.92,124.92,124.92,1
20140601|2014-02-12 12:00,12,124.81,124.81,124.81,124.81,2
20140601|2014-02-13 01:30,13,124.91,124.91,124.91,124.91,2
20140601|2014-02-13 03:30,13,125,125,125,125,1
20140601|2014-02-13 07:00,13,125.05,125.05,125.05,125.05,4
20140601|2014-02-13 09:00,13,125.05,125.05,125.05,125.05,1
20140601|2014-02-13 10:00,13,125.08,125.08,125.08,125.08,5
20140601|2014-02-13 13:00,13,125.11,125.11,125.11,125.11,1
20140601|2014-02-14 01:00,14,125.08,125.08,125.08,125.08,2
20140601|2014-02-14 02:00,14,124.99,124.99,124.97,124.97,3
20140601|2014-02-14 04:00,14,125.04,125.04,125.04,125.04,1
20140601|2014-02-14 05:30,14,124.98,124.98,124.98,124.98,1
20140601|2014-02-14 06:00,14,125,125,124.98,124.99,3
20140601|2014-02-14 14:00,14,124.99,124.99,124.99,124.99,1
20140601|2014-02-17 03:30,17,124.91,124.91,124.91,124.91,3
20140601|2014-02-17 09:00,17,124.97,124.97,124.97,124.97,20
20140601|2014-02-18 02:00,18,125.05,125.05,125.05,125.05,1
20140601|2014-02-18 02:30,18,125.06,125.06,125.06,125.06,40
20140601|2014-02-18 03:30,18,125.12,125.12,125.12,125.12,1
20140601|2014-02-18 06:00,18,125.08,125.08,125.08,125.08,1
20140601|2014-02-18 07:30,18,124.98,124.98,124.98,124.98,1
20140601|2014-02-18 09:00,18,125.06,125.06,125.06,125.06,1
20140601|2014-02-18 13:30,18,125.12,125.12,125.12,125.12,1
20140601|2014-02-19 02:00,19,125.11,125.11,125.11,125.11,1
20140601|2014-02-19 02:30,19,125.11,125.11,125.11,125.11,1
20140601|2014-02-19 03:30,19,125.25,125.25,125.25,125.25,6
20140601|2014-02-19 04:00,19,125.26,125.26,125.26,125.26,10
20140601|2014-02-19 06:00,19,125.28,125.28,125.28,125.28,1
20140601|2014-02-19 07:00,19,125.3,125.3,125.3,125.3,5
20140601|2014-02-19 07:30,19,125.23,125.23,125.23,125.23,1
20140601|2014-02-19 08:30,19,125.18,125.18,125.18,125.18,1
20140601|2014-02-19 09:00,19,125.14,125.14,125.14,125.14,1
20140601|2014-02-19 10:30,19,125.14,125.14,125.14,125.14,4
20140601|2014-02-19 12:30,19,125.14,125.14,125.14,125.14,1
20140601|2014-02-19 13:30,19,125.08,125.08,125.08,125.08,1
20140601|2014-02-20 01:30,20,125.13,125.16,125.13,125.16,14
20140601|2014-02-20 02:00,20,125.25,125.25,125.25,125.25,1
20140601|2014-02-20 03:30,20,125.26,125.26,125.26,125.26,2
20140601|2014-02-20 04:00,20,125.14,125.14,125.14,125.14,1
20140601|2014-02-20 05:00,20,125.13,125.13,125.13,125.13,5
20140601|2014-02-20 07:00,20,125.05,125.05,125.03,125.03,8
20140601|2014-02-20 07:30,20,125.01,125.01,125.01,125.01,1
20140601|2014-02-20 09:30,20,124.89,124.89,124.88,124.88,4
20140601|2014-02-20 11:00,20,124.93,124.93,124.93,124.93,107
20140601|2014-02-21 01:00,21,124.94,124.94,124.94,124.94,1
20140601|2014-02-21 05:00,21,125.05,125.05,125.05,125.05,4
20140601|2014-02-21 06:30,21,125.01,125.01,125.01,125.01,23
20140601|2014-02-21 07:00,21,125.04,125.04,125.04,125.04,23
20140601|2014-02-21 07:30,21,124.95,124.95,124.95,124.95,1
20140601|2014-02-21 08:30,21,125.05,125.06,125.05,125.06,42
20140601|2014-02-21 10:30,21,125.1,125.1,125.1,125.1,7
20140601|2014-02-21 11:00,21,125.09,125.09,125.09,125.09,1
20140601|2014-02-24 01:00,24,125.13,125.13,125.13,125.13,33
20140601|2014-02-24 02:00,24,125.09,125.09,125.05,125.05,2
20140601|2014-02-24 02:30,24,125.02,125.03,125.02,125.03,72
20140601|2014-02-24 03:00,24,124.97,124.97,124.96,124.96,4
20140601|2014-02-24 03:30,24,124.99,125,124.98,125,152
20140601|2014-02-24 06:00,24,124.99,124.99,124.99,124.99,1
20140601|2014-02-24 06:30,24,124.98,124.98,124.98,124.98,1
20140601|2014-02-24 07:00,24,124.98,124.98,124.97,124.97,200
20140601|2014-02-24 07:30,24,124.98,125,124.98,125,2
20140601|2014-02-24 08:00,24,125.03,125.03,125.03,125.03,1
20140601|2014-02-24 08:30,24,125.01,125.01,124.99,124.99,5
20140601|2014-02-24 09:00,24,124.96,124.96,124.95,124.95,7
20140601|2014-02-24 09:30,24,124.95,124.96,124.95,124.96,8
20140601|2014-02-24 10:00,24,124.97,124.97,124.96,124.96,53
20140601|2014-02-24 10:30,24,124.96,124.96,124.96,124.96,1
20140601|2014-02-24 11:30,24,124.9,124.9,124.9,124.9,55
20140601|2014-02-24 14:30,24,124.92,124.92,124.92,124.92,1
20140601|2014-02-25 01:00,25,124.95,124.99,124.95,124.97,72
20140601|2014-02-25 01:30,25,124.96,124.96,124.96,124.96,5
20140601|2014-02-25 02:30,25,124.96,124.97,124.94,124.94,1600
20140601|2014-02-25 03:00,25,124.92,124.92,124.92,124.92,2
20140601|2014-02-25 03:30,25,124.84,124.88,124.84,124.88,82
20140601|2014-02-25 04:00,25,124.86,124.86,124.86,124.86,20
20140601|2014-02-25 05:00,25,124.91,124.91,124.91,124.91,1
20140601|2014-02-25 05:30,25,124.93,124.93,124.93,124.93,3
20140601|2014-02-25 06:00,25,124.91,124.91,124.91,124.91,3
20140601|2014-02-25 06:30,25,124.88,124.88,124.86,124.86,3
20140601|2014-02-25 07:00,25,124.91,124.93,124.91,124.93,95
20140601|2014-02-25 07:30,25,124.95,124.95,124.95,124.95,100
20140601|2014-02-25 08:00,25,124.98,124.98,124.98,124.98,7
20140601|2014-02-25 08:30,25,125,125.03,125,125.03,105
20140601|2014-02-25 09:00,25,125.05,125.06,125.04,125.06,150
20140601|2014-02-25 09:30,25,125.04,125.04,125.04,125.04,285
20140601|2014-02-25 10:00,25,125.06,125.07,125.05,125.05,19
20140601|2014-02-25 10:30,25,125.05,125.05,125.05,125.05,270
20140601|2014-02-25 12:00,25,125.1,125.1,125.1,125.1,44
20140601|2014-02-25 14:30,25,125.11,125.11,125.11,125.11,1
20140601|2014-02-26 01:00,26,125.07,125.07,125.05,125.05,22
20140601|2014-02-26 01:30,26,125.04,125.04,125.04,125.04,4
20140601|2014-02-26 02:00,26,125.04,125.06,125.04,125.06,4
20140601|2014-02-26 02:30,26,125.07,125.07,125.07,125.07,1
20140601|2014-02-26 03:00,26,125.06,125.06,125.06,125.06,2
20140601|2014-02-26 04:00,26,125.06,125.06,125.06,125.06,125
20140601|2014-02-26 05:00,26,125.02,125.03,125.02,125.03,31
20140601|2014-02-26 05:30,26,125.05,125.06,125.05,125.06,3000
20140601|2014-02-26 06:00,26,125.05,125.05,125.05,125.05,40
20140601|2014-02-26 07:00,26,125.09,125.09,125.08,125.08,88
20140601|2014-02-26 07:30,26,125.08,125.09,125.07,125.07,3327
20140601|2014-02-26 08:00,26,125.07,125.21,125.07,125.21,3144
20140601|2014-02-26 08:30,26,125.21,125.33,125.21,125.33,197
20140601|2014-02-26 09:00,26,125.29,125.3,125.28,125.28,355
20140601|2014-02-26 09:30,26,125.25,125.3,125.25,125.3,3767
20140601|2014-02-26 10:00,26,125.31,125.33,125.31,125.33,73
20140601|2014-02-26 10:30,26,125.32,125.32,125.26,125.27,24
20140601|2014-02-26 11:00,26,125.26,125.27,125.26,125.27,37
20140601|2014-02-26 11:30,26,125.27,125.27,125.27,125.27,100
20140601|2014-02-26 12:30,26,125.31,125.31,125.31,125.31,22
20140601|2014-02-26 13:00,26,125.32,125.35,125.32,125.33,13
20140601|2014-02-26 13:30,26,125.35,125.35,125.33,125.33,135
20140601|2014-02-26 14:30,26,125.38,125.38,125.38,125.38,1
20140601|2014-02-27 01:00,27,125.32,125.42,125.32,125.38,273
20140601|2014-02-27 01:30,27,125.41,125.45,125.41,125.41,468
20140601|2014-02-27 02:00,27,125.42,125.53,125.42,125.51,977
20140601|2014-02-27 02:30,27,125.48,125.49,125.48,125.49,450
20140601|2014-02-27 03:00,27,125.5,125.55,125.5,125.54,168
20140601|2014-02-27 03:30,27,125.52,125.57,125.52,125.57,150
20140601|2014-02-27 04:00,27,125.56,125.57,125.56,125.57,871
20140601|2014-02-27 04:30,27,125.59,125.62,125.57,125.62,191
20140601|2014-02-27 05:00,27,125.6,125.62,125.58,125.62,1083
20140601|2014-02-27 05:30,27,125.62,125.64,125.57,125.57,459
20140601|2014-02-27 06:00,27,125.56,125.57,125.55,125.56,265
20140601|2014-02-27 06:30,27,125.58,125.6,125.58,125.59,19
20140601|2014-02-27 07:00,27,125.6,125.61,125.56,125.56,112
20140601|2014-02-27 07:30,27,125.52,125.55,125.52,125.54,100
20140601|2014-02-27 08:00,27,125.55,125.56,125.55,125.55,39
20140601|2014-02-27 08:30,27,125.56,125.57,125.52,125.57,1081
20140601|2014-02-27 09:00,27,125.56,125.58,125.55,125.55,150
20140601|2014-02-27 09:30,27,125.56,125.56,125.54,125.54,328
20140601|2014-02-27 10:00,27,125.52,125.52,125.47,125.49,345
20140601|2014-02-27 10:30,27,125.49,125.52,125.49,125.52,324
20140601|2014-02-27 11:00,27,125.5,125.52,125.5,125.51,407
20140601|2014-02-27 11:30,27,125.51,125.52,125.51,125.52,111
20140601|2014-02-27 12:30,27,125.51,125.51,125.48,125.48,8
20140601|2014-02-27 13:00,27,125.49,125.49,125.49,125.49,1
20140601|2014-02-27 13:30,27,125.52,125.52,125.52,125.52,1
20140601|2014-02-27 14:00,27,125.5,125.5,125.5,125.5,2
20140601|2014-02-27 14:30,27,125.54,125.54,125.54,125.54,2
20140601|2014-02-28 01:00,28,125.5,125.5,125.46,125.46,35
20140601|2014-02-28 01:30,28,125.46,125.49,125.45,125.48,65
20140601|2014-02-28 02:00,28,125.5,125.51,125.47,125.48,729
20140601|2014-02-28 02:30,28,125.46,125.46,125.44,125.44,531
20140601|2014-02-28 03:00,28,125.44,125.48,125.43,125.47,1022
20140601|2014-02-28 03:30,28,125.47,125.48,125.42,125.44,517
20140601|2014-02-28 04:00,28,125.41,125.41,125.1,125.15,4605
20140601|2014-02-28 04:30,28,125.15,125.19,125.13,125.14,1709
20140601|2014-02-28 05:00,28,125.16,125.16,125.05,125.06,516
20140601|2014-02-28 05:30,28,125.07,125.13,125.07,125.11,1031
20140601|2014-02-28 06:00,28,125.11,125.13,125.11,125.13,880
20140601|2014-02-28 06:30,28,125.13,125.13,125.08,125.1,877
20140601|2014-02-28 07:00,28,125.1,125.11,125.08,125.09,2595
20140601|2014-02-28 07:30,28,125.06,125.09,124.99,124.99,970
20140601|2014-02-28 08:00,28,124.99,125.04,124.99,125.03,1016
20140601|2014-02-28 08:30,28,125.02,125.02,124.94,124.96,1039
20140601|2014-02-28 09:00,28,124.97,125.02,124.96,124.98,5304
20140601|2014-02-28 09:30,28,124.97,125.03,124.96,125,2098
20140601|2014-02-28 10:00,28,125.01,125.06,125,125.04,4559
20140601|2014-02-28 10:30,28,125.04,125.06,125.03,125.04,665
20140601|2014-02-28 11:00,28,125.04,125.08,125.04,125.08,700
20140601|2014-02-28 11:30,28,125.07,125.07,125.06,125.06,59
20140601|2014-02-28 12:00,28,125.05,125.06,125.05,125.06,17
20140601|2014-02-28 12:30,28,125.06,125.06,125.06,125.06,20
20140601|2014-02-28 13:00,28,125.06,125.06,125.06,125.06,15
20140601|2014-02-28 13:30,28,125.07,125.07,125.07,125.07,29
20140601|2014-02-28 14:00,28,125.11,125.16,125.11,125.14,325
20140601|2014-02-28 14:30,28,125.16,125.18,125.16,125.18,9
20140601|2014-03-03 01:00,3,125.33,125.33,125.25,125.25,1350
20140601|2014-03-03 01:30,3,125.25,125.35,125.24,125.33,3195
20140601|2014-03-03 02:00,3,125.33,125.39,125.25,125.27,2280
20140601|2014-03-03 02:30,3,125.27,125.3,125.26,125.29,1928
20140601|2014-03-03 03:00,3,125.29,125.33,125.27,125.29,2902
20140601|2014-03-03 03:30,3,125.3,125.35,125.29,125.34,1659
20140601|2014-03-03 04:00,3,125.33,125.34,125.3,125.31,1887
20140601|2014-03-03 04:30,3,125.31,125.36,125.31,125.36,1608
20140601|2014-03-03 05:00,3,125.36,125.41,125.36,125.38,3167
20140601|2014-03-03 05:30,3,125.38,125.42,125.38,125.41,1023
20140601|2014-03-03 06:00,3,125.41,125.41,125.37,125.39,1664
20140601|2014-03-03 06:30,3,125.39,125.41,125.31,125.33,4376
20140601|2014-03-03 07:00,3,125.33,125.36,125.32,125.35,1622
20140601|2014-03-03 07:30,3,125.35,125.37,125.33,125.33,2260
20140601|2014-03-03 08:00,3,125.33,125.33,125.29,125.3,4356
20140601|2014-03-03 08:30,3,125.3,125.33,125.24,125.29,5088
20140601|2014-03-03 09:00,3,125.29,125.43,125.26,125.38,6374
20140601|2014-03-03 09:30,3,125.39,125.39,125.34,125.35,1520
20140601|2014-03-03 10:00,3,125.35,125.4,125.35,125.39,1509
20140601|2014-03-03 10:30,3,125.38,125.45,125.38,125.45,2101
20140601|2014-03-03 11:00,3,125.43,125.46,125.39,125.41,2259
20140601|2014-03-03 11:30,3,125.41,125.43,125.41,125.43,143
20140601|2014-03-03 12:00,3,125.43,125.43,125.42,125.42,260
20140601|2014-03-03 12:30,3,125.43,125.43,125.43,125.43,461
20140601|2014-03-03 13:00,3,125.43,125.44,125.43,125.44,160
20140601|2014-03-03 13:30,3,125.44,125.44,125.42,125.44,637
20140601|2014-03-03 14:00,3,125.44,125.47,125.42,125.47,664
20140601|2014-03-03 14:30,3,125.45,125.45,125.44,125.44,95
20140601|2014-03-04 01:00,4,125.33,125.34,125.24,125.25,4743
20140601|2014-03-04 01:30,4,125.25,125.28,125.25,125.27,4383
20140601|2014-03-04 02:00,4,125.28,125.28,125.24,125.27,4301
20140601|2014-03-04 02:30,4,125.26,125.31,125.26,125.29,3944
20140601|2014-03-04 03:00,4,125.3,125.36,125.3,125.3,5966
20140601|2014-03-04 03:30,4,125.3,125.32,125.28,125.29,2365
20140601|2014-03-04 04:00,4,125.3,125.31,125.26,125.3,2396
20140601|2014-03-04 04:30,4,125.29,125.32,125.23,125.24,6400
20140601|2014-03-04 05:00,4,125.25,125.29,125.21,125.28,4367
20140601|2014-03-04 05:30,4,125.28,125.3,125.25,125.26,4533
20140601|2014-03-04 06:00,4,125.26,125.27,125.24,125.26,2869
20140601|2014-03-04 06:30,4,125.26,125.29,125.25,125.29,2989
20140601|2014-03-04 07:00,4,125.29,125.31,125.28,125.29,3361
20140601|2014-03-04 07:30,4,125.29,125.33,125.26,125.31,5863
20140601|2014-03-04 08:00,4,125.32,125.38,125.32,125.35,9537
20140601|2014-03-04 08:30,4,125.34,125.35,125.31,125.31,5338
20140601|2014-03-04 09:00,4,125.31,125.35,125.3,125.34,6795
20140601|2014-03-04 09:30,4,125.34,125.35,125.29,125.29,5590
20140601|2014-03-04 10:00,4,125.3,125.31,125.27,125.28,2718
20140601|2014-03-04 10:30,4,125.28,125.28,125.27,125.28,3918
20140601|2014-03-04 11:00,4,125.28,125.28,125.26,125.27,1287
20140601|2014-03-04 11:30,4,125.28,125.3,125.27,125.3,1384
20140601|2014-03-04 12:00,4,125.31,125.31,125.28,125.28,345
20140601|2014-03-04 12:30,4,125.28,125.3,125.28,125.29,364
20140601|2014-03-04 13:00,4,125.3,125.3,125.29,125.29,101
20140601|2014-03-04 13:30,4,125.29,125.29,125.26,125.26,163
20140601|2014-03-04 14:00,4,125.28,125.28,125.25,125.26,653
20140601|2014-03-04 14:30,4,125.25,125.25,125.23,125.25,708
20140601|2014-03-05 01:00,5,125.26,125.3,125.26,125.29,3920
20140601|2014-03-05 01:30,5,125.3,125.32,125.29,125.3,4496
20140601|2014-03-05 02:00,5,125.3,125.31,125.23,125.25,19319
20140601|2014-03-05 02:30,5,125.24,125.26,125.17,125.18,22466
20140601|2014-03-05 03:00,5,125.18,125.23,125.17,125.21,18126
20140601|2014-03-05 03:30,5,125.21,125.23,125.19,125.22,16947
20140601|2014-03-05 04:00,5,125.21,125.22,125.18,125.18,28879
20140601|2014-03-05 04:30,5,125.18,125.23,125.18,125.23,30012
20140601|2014-03-05 05:00,5,125.22,125.25,125.22,125.25,13377
20140601|2014-03-05 05:30,5,125.25,125.25,125.23,125.24,9115
20140601|2014-03-05 06:00,5,125.24,125.24,125.22,125.23,12390
20140601|2014-03-05 06:30,5,125.23,125.26,125.23,125.26,25295
20140601|2014-03-05 07:00,5,125.25,125.3,125.23,125.23,33170
20140601|2014-03-05 07:30,5,125.24,125.25,125.2,125.24,22622
20140601|2014-03-05 08:00,5,125.24,125.27,125.24,125.25,15558
20140601|2014-03-05 08:30,5,125.24,125.29,125.21,125.28,41110
20140601|2014-03-05 09:00,5,125.27,125.3,125.26,125.28,29026
20140601|2014-03-05 09:30,5,125.28,125.33,125.26,125.3,40648
20140601|2014-03-05 10:00,5,125.29,125.35,125.28,125.33,25245
20140601|2014-03-05 10:30,5,125.33,125.34,125.29,125.3,13957
20140601|2014-03-05 11:00,5,125.29,125.32,125.29,125.32,6352
20140601|2014-03-05 11:30,5,125.32,125.33,125.31,125.32,2595
20140601|2014-03-05 12:00,5,125.31,125.33,125.31,125.32,371
20140601|2014-03-05 12:30,5,125.32,125.33,125.3,125.31,996
20140601|2014-03-05 13:00,5,125.31,125.33,125.31,125.32,1158
20140601|2014-03-05 13:30,5,125.32,125.33,125.31,125.33,288
20140601|2014-03-05 14:00,5,125.33,125.33,125.32,125.33,248
20140601|2014-03-05 14:30,5,125.32,125.34,125.32,125.34,420
20140601|2014-03-05 15:00,5,125.33,125.33,125.33,125.33,1
20140601|2014-03-06 01:00,6,125.3,125.3,125.26,125.28,6128
20140601|2014-03-06 01:30,6,125.29,125.29,125.25,125.26,4102
20140601|2014-03-06 02:00,6,125.27,125.27,125.22,125.24,19999
20140601|2014-03-06 02:30,6,125.24,125.27,125.23,125.25,17307
20140601|2014-03-06 03:00,6,125.25,125.27,125.21,125.24,19624
20140601|2014-03-06 03:30,6,125.24,125.25,125.21,125.25,21674
20140601|2014-03-06 04:00,6,125.25,125.27,125.24,125.24,16235
20140601|2014-03-06 04:30,6,125.24,125.25,125.22,125.23,10630
20140601|2014-03-06 05:00,6,125.24,125.24,125.2,125.22,18778
20140601|2014-03-06 05:30,6,125.21,125.21,125.09,125.12,38372
20140601|2014-03-06 06:00,6,125.11,125.16,125.1,125.14,22292
20140601|2014-03-06 06:30,6,125.14,125.16,125.01,125.08,46519
20140601|2014-03-06 07:00,6,125.09,125.11,125.06,125.09,16802
20140601|2014-03-06 07:30,6,125.08,125.11,124.85,124.92,138085
20140601|2014-03-06 08:00,6,124.93,125.03,124.9,124.98,42821
20140601|2014-03-06 08:30,6,124.97,125.05,124.94,125.04,36200
20140601|2014-03-06 09:00,6,125.05,125.09,125.04,125.04,31394
20140601|2014-03-06 09:30,6,125.05,125.05,125,125.01,26797
20140601|2014-03-06 10:00,6,125.02,125.03,124.99,125.02,21914
20140601|2014-03-06 10:30,6,125.02,125.04,125,125.02,14098
20140601|2014-03-06 11:00,6,125.03,125.07,125.02,125.06,5734
20140601|2014-03-06 11:30,6,125.07,125.07,125.05,125.05,2343
20140601|2014-03-06 12:00,6,125.06,125.07,125.03,125.05,595
20140601|2014-03-06 12:30,6,125.05,125.05,125.04,125.04,316
20140601|2014-03-06 13:00,6,125.05,125.05,125.03,125.03,27
20140601|2014-03-06 13:30,6,125.03,125.04,125.02,125.03,194
20140601|2014-03-06 14:00,6,125.04,125.05,125.03,125.05,377
20140601|2014-03-06 14:30,6,125.04,125.04,125.01,125.01,316
20140601|2014-03-07 01:00,7,125.04,125.06,125,125.01,6544
20140601|2014-03-07 01:30,7,125.01,125.09,125,125.04,10963
20140601|2014-03-07 02:00,7,125.04,125.09,125.02,125.07,14779
20140601|2014-03-07 02:30,7,125.08,125.1,125.04,125.05,18537
20140601|2014-03-07 03:00,7,125.04,125.07,125.02,125.04,19031
20140601|2014-03-07 03:30,7,125.05,125.06,125.03,125.05,7578
20140601|2014-03-07 04:00,7,125.05,125.07,125.03,125.06,15541
20140601|2014-03-07 04:30,7,125.06,125.06,124.97,124.99,21944
20140601|2014-03-07 05:00,7,124.99,125.02,124.97,125,16842
20140601|2014-03-07 05:30,7,125,125.03,124.98,125.03,11611
20140601|2014-03-07 06:00,7,125.02,125.04,125,125.01,11993
20140601|2014-03-07 06:30,7,125.01,125.03,124.97,125,14966
20140601|2014-03-07 07:00,7,125,125.08,125,125.07,19846
20140601|2014-03-07 07:30,7,125.05,125.06,124.78,124.82,94985
20140601|2014-03-07 08:00,7,124.82,124.88,124.81,124.87,40054
20140601|2014-03-07 08:30,7,124.87,124.98,124.85,124.93,39423
20140601|2014-03-07 09:00,7,124.93,124.95,124.91,124.93,21418
20140601|2014-03-07 09:30,7,124.94,124.99,124.91,124.98,18269
20140601|2014-03-07 10:00,7,124.97,125.03,124.97,124.99,28161
20140601|2014-03-07 10:30,7,125,125.01,124.98,124.99,9612
20140601|2014-03-07 11:00,7,125,125.03,125,125.03,5310
20140601|2014-03-07 11:30,7,125.02,125.03,125.01,125.02,1636
20140601|2014-03-07 12:00,7,125.02,125.03,125,125,1542
20140601|2014-03-07 12:30,7,125.01,125.01,125,125,129
20140601|2014-03-07 13:00,7,125,125.03,125,125.02,251
20140601|2014-03-07 13:30,7,125.03,125.03,125.02,125.02,133
20140601|2014-03-07 14:00,7,125.03,125.04,125.02,125.03,210
20140601|2014-03-07 14:30,7,125.02,125.04,125.02,125.04,468
20140601|2014-03-10 02:00,10,125.06,125.13,125.06,125.11,12783
20140601|2014-03-10 02:30,10,125.1,125.11,125.05,125.06,12614
20140601|2014-03-10 03:00,10,125.06,125.09,125.02,125.04,14809
20140601|2014-03-10 03:30,10,125.04,125.05,125.01,125.03,12647
20140601|2014-03-10 04:00,10,125.04,125.04,125,125.03,16616
20140601|2014-03-10 04:30,10,125.03,125.06,125.02,125.05,12080
20140601|2014-03-10 05:00,10,125.05,125.06,124.98,124.99,18688
20140601|2014-03-10 05:30,10,124.99,125.02,124.98,125.02,9330
20140601|2014-03-10 06:00,10,125.03,125.05,125.01,125.03,8672
20140601|2014-03-10 06:30,10,125.03,125.03,124.94,124.98,32958
20140601|2014-03-10 07:00,10,124.98,124.98,124.92,124.95,16331
20140601|2014-03-10 07:30,10,124.95,124.98,124.94,124.96,17445
20140601|2014-03-10 08:00,10,124.96,125.01,124.94,124.99,34888
20140601|2014-03-10 08:30,10,124.99,125.04,124.97,125.03,18674
20140601|2014-03-10 09:00,10,125.03,125.15,125.01,125.12,37117
20140601|2014-03-10 09:30,10,125.12,125.17,125.12,125.15,34529
20140601|2014-03-10 10:00,10,125.16,125.16,125.1,125.11,20199
20140601|2014-03-10 10:30,10,125.1,125.13,125.09,125.13,16791
20140601|2014-03-10 11:00,10,125.12,125.14,125.11,125.13,11351
20140601|2014-03-10 11:30,10,125.12,125.15,125.12,125.14,3464
20140601|2014-03-10 12:00,10,125.13,125.14,125.12,125.13,2987
20140601|2014-03-10 12:30,10,125.13,125.15,125.13,125.13,2166
20140601|2014-03-10 13:00,10,125.14,125.16,125.13,125.14,393
20140601|2014-03-10 13:30,10,125.14,125.14,125.11,125.11,644
20140601|2014-03-10 14:00,10,125.12,125.13,125.11,125.11,124
20140601|2014-03-10 14:30,10,125.12,125.12,125.09,125.09,512
20140601|2014-03-10 15:00,10,125.1,125.11,125.09,125.11,75
20140601|2014-03-10 15:30,10,125.11,125.11,125.09,125.09,278
20140601|2014-03-11 02:00,11,125.1,125.13,125.07,125.11,5066
20140601|2014-03-11 02:30,11,125.12,125.14,125.11,125.13,2812
20140601|2014-03-11 03:00,11,125.13,125.2,125.11,125.18,18936
20140601|2014-03-11 03:30,11,125.18,125.21,125.17,125.18,19506
20140601|2014-03-11 04:00,11,125.18,125.19,125.13,125.14,22654
20140601|2014-03-11 04:30,11,125.13,125.19,125.13,125.18,26704
20140601|2014-03-11 05:00,11,125.18,125.24,125.15,125.22,27694
20140601|2014-03-11 05:30,11,125.22,125.25,125.19,125.21,23578
20140601|2014-03-11 06:00,11,125.21,125.23,125.18,125.19,15459
20140601|2014-03-11 06:30,11,125.18,125.18,125.12,125.13,38572
20140601|2014-03-11 07:00,11,125.12,125.15,125.1,125.15,19508
20140601|2014-03-11 07:30,11,125.15,125.15,125.1,125.11,18756
20140601|2014-03-11 08:00,11,125.11,125.15,125.09,125.1,25628
20140601|2014-03-11 08:30,11,125.1,125.14,125.08,125.1,31634
20140601|2014-03-11 09:00,11,125.1,125.13,125.02,125.03,68823
20140601|2014-03-11 09:30,11,125.02,125.05,124.99,125.04,31757
20140601|2014-03-11 10:00,11,125.05,125.08,125.04,125.07,14042
20140601|2014-03-11 10:30,11,125.07,125.08,125.04,125.05,18408
20140601|2014-03-11 11:00,11,125.04,125.12,125.04,125.09,19963
20140601|2014-03-11 11:30,11,125.09,125.12,125.09,125.12,7583
20140601|2014-03-11 12:00,11,125.12,125.12,125.1,125.11,2431
20140601|2014-03-11 12:30,11,125.12,125.13,125.11,125.12,1281
20140601|2014-03-11 13:00,11,125.11,125.14,125.11,125.14,511
20140601|2014-03-11 13:30,11,125.14,125.14,125.12,125.14,429
20140601|2014-03-11 14:00,11,125.13,125.14,125.12,125.13,517
20140601|2014-03-11 14:30,11,125.13,125.13,125.11,125.12,386
20140601|2014-03-11 15:00,11,125.12,125.13,125.12,125.12,12
20140601|2014-03-11 15:30,11,125.12,125.12,125.11,125.12,110
20140601|2014-03-12 02:00,12,125.15,125.22,125.12,125.19,15824
20140601|2014-03-12 02:30,12,125.19,125.24,125.18,125.21,14977
20140601|2014-03-12 03:00,12,125.2,125.23,125.17,125.19,26303
20140601|2014-03-12 03:30,12,125.19,125.27,125.18,125.27,24947
20140601|2014-03-12 04:00,12,125.27,125.31,125.26,125.29,26824
20140601|2014-03-12 04:30,12,125.29,125.29,125.26,125.28,22603
20140601|2014-03-12 05:00,12,125.28,125.3,125.26,125.28,18938
20140601|2014-03-12 05:30,12,125.28,125.36,125.27,125.35,32154
20140601|2014-03-12 06:00,12,125.34,125.36,125.25,125.26,39161
20140601|2014-03-12 06:30,12,125.27,125.27,125.23,125.24,34577
20140601|2014-03-12 07:00,12,125.23,125.27,125.23,125.26,20209
20140601|2014-03-12 07:30,12,125.26,125.32,125.24,125.3,19338
20140601|2014-03-12 08:00,12,125.29,125.35,125.28,125.34,24423
20140601|2014-03-12 08:30,12,125.35,125.41,125.33,125.34,44558
20140601|2014-03-12 09:00,12,125.34,125.37,125.32,125.33,23502
20140601|2014-03-12 09:30,12,125.33,125.35,125.3,125.31,27803
20140601|2014-03-12 10:00,12,125.31,125.33,125.27,125.28,27808
20140601|2014-03-12 10:30,12,125.28,125.32,125.27,125.3,29106
20140601|2014-03-12 11:00,12,125.3,125.32,125.3,125.32,18893
20140601|2014-03-12 11:30,12,125.32,125.33,125.31,125.32,9317
20140601|2014-03-12 12:00,12,125.32,125.35,125.32,125.34,2894
20140601|2014-03-12 12:30,12,125.34,125.35,125.33,125.34,1372
20140601|2014-03-12 13:00,12,125.34,125.35,125.33,125.34,656
20140601|2014-03-12 13:30,12,125.34,125.35,125.33,125.35,148
20140601|2014-03-12 14:00,12,125.35,125.37,125.34,125.36,702
20140601|2014-03-12 14:30,12,125.36,125.36,125.35,125.35,229
20140601|2014-03-12 15:00,12,125.35,125.36,125.31,125.31,606
20140601|2014-03-12 15:30,12,125.32,125.33,125.32,125.32,73
20140601|2014-03-13 02:00,13,125.29,125.36,125.29,125.34,6515
20140601|2014-03-13 02:30,13,125.34,125.39,125.32,125.37,8532
20140601|2014-03-13 03:00,13,125.37,125.41,125.36,125.4,23705
20140601|2014-03-13 03:30,13,125.39,125.4,125.35,125.37,17172
20140601|2014-03-13 04:00,13,125.38,125.38,125.31,125.32,20741
20140601|2014-03-13 04:30,13,125.32,125.37,125.3,125.36,16506
20140601|2014-03-13 05:00,13,125.35,125.37,125.31,125.34,17809
20140601|2014-03-13 05:30,13,125.34,125.36,125.29,125.35,19168
20140601|2014-03-13 06:00,13,125.35,125.41,125.35,125.37,15015
20140601|2014-03-13 06:30,13,125.37,125.41,125.36,125.4,11582
20140601|2014-03-13 07:00,13,125.4,125.43,125.38,125.42,19844
20140601|2014-03-13 07:30,13,125.42,125.42,125.33,125.34,42644
20140601|2014-03-13 08:00,13,125.34,125.37,125.32,125.34,29595
20140601|2014-03-13 08:30,13,125.33,125.39,125.32,125.38,37049
20140601|2014-03-13 09:00,13,125.38,125.41,125.37,125.38,26427
20140601|2014-03-13 09:30,13,125.38,125.46,125.38,125.46,49700
20140601|2014-03-13 10:00,13,125.46,125.51,125.44,125.5,46049
20140601|2014-03-13 10:30,13,125.49,125.54,125.46,125.53,37045
20140601|2014-03-13 11:00,13,125.54,125.59,125.53,125.57,38102
20140601|2014-03-13 11:30,13,125.56,125.62,125.56,125.59,22832
20140601|2014-03-13 12:00,13,125.6,125.66,125.59,125.59,11998
20140601|2014-03-13 12:30,13,125.59,125.63,125.59,125.63,4926
20140601|2014-03-13 13:00,13,125.62,125.69,125.62,125.67,2612
20140601|2014-03-13 13:30,13,125.67,125.69,125.66,125.67,2863
20140601|2014-03-13 14:00,13,125.67,125.7,125.65,125.68,1149
20140601|2014-03-13 14:30,13,125.68,125.7,125.66,125.68,436
20140601|2014-03-13 15:00,13,125.67,125.67,125.66,125.67,643
20140601|2014-03-13 15:30,13,125.67,125.68,125.66,125.66,306
20140601|2014-03-13 16:00,13,125.65,125.65,125.65,125.65,4
20140601|2014-03-14 02:00,14,125.67,125.7,125.63,125.66,11973
20140601|2014-03-14 02:30,14,125.66,125.69,125.62,125.64,12495
20140601|2014-03-14 03:00,14,125.64,125.65,125.59,125.61,32686
20140601|2014-03-14 03:30,14,125.6,125.67,125.59,125.66,25831
20140601|2014-03-14 04:00,14,125.66,125.7,125.62,125.64,23945
20140601|2014-03-14 04:30,14,125.65,125.65,125.6,125.61,17333
20140601|2014-03-14 05:00,14,125.62,125.63,125.6,125.62,14109
20140601|2014-03-14 05:30,14,125.62,125.64,125.6,125.61,15776
20140601|2014-03-14 06:00,14,125.61,125.65,125.58,125.64,22156
20140601|2014-03-14 06:30,14,125.64,125.66,125.63,125.64,15715
20140601|2014-03-14 07:00,14,125.64,125.72,125.64,125.71,25506
20140601|2014-03-14 07:30,14,125.71,125.77,125.63,125.65,38589
20140601|2014-03-14 08:00,14,125.64,125.66,125.61,125.63,30624
20140601|2014-03-14 08:30,14,125.63,125.64,125.52,125.56,41179
20140601|2014-03-14 09:00,14,125.56,125.58,125.49,125.54,35644
20140601|2014-03-14 09:30,14,125.54,125.61,125.54,125.58,20838
20140601|2014-03-14 10:00,14,125.59,125.64,125.58,125.6,24812
20140601|2014-03-14 10:30,14,125.59,125.61,125.47,125.53,40163
20140601|2014-03-14 11:00,14,125.53,125.55,125.49,125.53,19557
20140601|2014-03-14 11:30,14,125.53,125.56,125.51,125.52,13047
20140601|2014-03-14 12:00,14,125.52,125.54,125.5,125.53,2075
20140601|2014-03-14 12:30,14,125.53,125.54,125.5,125.5,1376
20140601|2014-03-14 13:00,14,125.5,125.51,125.49,125.51,1064
20140601|2014-03-14 13:30,14,125.51,125.51,125.49,125.5,319
20140601|2014-03-14 14:00,14,125.5,125.5,125.47,125.48,493
20140601|2014-03-14 14:30,14,125.48,125.5,125.46,125.46,324
20140601|2014-03-14 15:00,14,125.47,125.49,125.47,125.48,103
20140601|2014-03-14 15:30,14,125.48,125.5,125.48,125.49,76
20140601|2014-03-14 16:00,14,125.46,125.46,125.46,125.46,2
20140601|2014-03-17 02:00,17,125.46,125.55,125.45,125.54,12464
20140601|2014-03-17 02:30,17,125.55,125.58,125.53,125.56,9771
20140601|2014-03-17 03:00,17,125.57,125.58,125.48,125.49,17181
20140601|2014-03-17 03:30,17,125.5,125.5,125.45,125.46,21783
20140601|2014-03-17 04:00,17,125.45,125.5,125.43,125.5,16776
20140601|2014-03-17 04:30,17,125.49,125.52,125.48,125.48,13034
20140601|2014-03-17 05:00,17,125.49,125.53,125.47,125.5,18315
20140601|2014-03-17 05:30,17,125.49,125.51,125.47,125.48,9743
20140601|2014-03-17 06:00,17,125.49,125.5,125.46,125.5,7949
20140601|2014-03-17 06:30,17,125.5,125.5,125.46,125.49,12557
20140601|2014-03-17 07:00,17,125.49,125.5,125.47,125.49,25708
20140601|2014-03-17 07:30,17,125.49,125.52,125.47,125.49,12291
20140601|2014-03-17 08:00,17,125.49,125.5,125.45,125.47,11334
20140601|2014-03-17 08:30,17,125.47,125.49,125.44,125.48,15723
20140601|2014-03-17 09:00,17,125.48,125.51,125.45,125.5,17959
20140601|2014-03-17 09:30,17,125.5,125.54,125.49,125.52,29485
20140601|2014-03-17 10:00,17,125.52,125.52,125.48,125.49,10956
20140601|2014-03-17 10:30,17,125.5,125.5,125.43,125.44,21173
20140601|2014-03-17 11:00,17,125.44,125.46,125.42,125.44,20797
20140601|2014-03-17 11:30,17,125.44,125.45,125.43,125.44,7946
20140601|2014-03-17 12:00,17,125.43,125.46,125.43,125.45,2056
20140601|2014-03-17 12:30,17,125.45,125.45,125.44,125.44,872
20140601|2014-03-17 13:00,17,125.44,125.45,125.4,125.4,1546
20140601|2014-03-17 13:30,17,125.4,125.41,125.39,125.39,261
20140601|2014-03-17 14:00,17,125.39,125.4,125.39,125.4,133
20140601|2014-03-17 14:30,17,125.4,125.43,125.4,125.4,462
20140601|2014-03-17 15:00,17,125.41,125.41,125.41,125.41,11
20140601|2014-03-17 15:30,17,125.41,125.43,125.4,125.41,164
20140601|2014-03-17 16:00,17,125.42,125.42,125.42,125.42,3
20140601|2014-03-18 02:00,18,125.45,125.46,125.43,125.45,2846
20140601|2014-03-18 02:30,18,125.45,125.45,125.4,125.41,6256
20140601|2014-03-18 03:00,18,125.42,125.47,125.4,125.45,17716
20140601|2014-03-18 03:30,18,125.45,125.47,125.43,125.44,14248
20140601|2014-03-18 04:00,18,125.45,125.49,125.44,125.48,19357
20140601|2014-03-18 04:30,18,125.48,125.49,125.45,125.47,12811
20140601|2014-03-18 05:00,18,125.46,125.52,125.46,125.48,19096
20140601|2014-03-18 05:30,18,125.49,125.5,125.48,125.5,11284
20140601|2014-03-18 06:00,18,125.5,125.54,125.48,125.48,19857
20140601|2014-03-18 06:30,18,125.48,125.48,125.39,125.41,46931
20140601|2014-03-18 07:00,18,125.41,125.45,125.39,125.44,17797
20140601|2014-03-18 07:30,18,125.44,125.45,125.41,125.44,18265
20140601|2014-03-18 08:00,18,125.45,125.47,125.43,125.46,19364
20140601|2014-03-18 08:30,18,125.46,125.47,125.41,125.42,15764
20140601|2014-03-18 09:00,18,125.42,125.44,125.38,125.39,26069
20140601|2014-03-18 09:30,18,125.38,125.47,125.38,125.47,30788
20140601|2014-03-18 10:00,18,125.48,125.48,125.44,125.45,21570
20140601|2014-03-18 10:30,18,125.44,125.46,125.43,125.43,14848
20140601|2014-03-18 11:00,18,125.44,125.47,125.43,125.46,14968
20140601|2014-03-18 11:30,18,125.46,125.46,125.45,125.45,1905
20140601|2014-03-18 12:00,18,125.45,125.45,125.42,125.42,5306
20140601|2014-03-18 12:30,18,125.42,125.44,125.42,125.43,1380
20140601|2014-03-18 13:00,18,125.44,125.45,125.43,125.43,112
20140601|2014-03-18 13:30,18,125.44,125.44,125.42,125.43,535
20140601|2014-03-18 14:00,18,125.44,125.45,125.43,125.44,629
20140601|2014-03-18 14:30,18,125.44,125.45,125.42,125.44,393
20140601|2014-03-18 15:00,18,125.44,125.44,125.44,125.44,16
20140601|2014-03-18 15:30,18,125.44,125.45,125.43,125.43,117
20140601|2014-03-18 16:00,18,125.45,125.45,125.45,125.45,2
20140601|2014-03-19 02:00,19,125.45,125.46,125.41,125.43,5177
20140601|2014-03-19 02:30,19,125.43,125.44,125.39,125.4,8191
20140601|2014-03-19 03:00,19,125.4,125.42,125.38,125.41,13963
20140601|2014-03-19 03:30,19,125.41,125.44,125.39,125.4,20411
20140601|2014-03-19 04:00,19,125.39,125.44,125.38,125.42,21095
20140601|2014-03-19 04:30,19,125.42,125.45,125.41,125.44,14527
20140601|2014-03-19 05:00,19,125.44,125.44,125.39,125.4,21912
20140601|2014-03-19 05:30,19,125.4,125.42,125.37,125.39,31418
20140601|2014-03-19 06:00,19,125.39,125.4,125.36,125.4,17839
20140601|2014-03-19 06:30,19,125.41,125.41,125.37,125.37,8177
20140601|2014-03-19 07:00,19,125.38,125.38,125.33,125.34,24896
20140601|2014-03-19 07:30,19,125.34,125.34,125.28,125.31,29692
20140601|2014-03-19 08:00,19,125.31,125.36,125.3,125.36,12001
20140601|2014-03-19 08:30,19,125.36,125.37,125.31,125.32,16273
20140601|2014-03-19 09:00,19,125.32,125.34,125.3,125.31,16789
20140601|2014-03-19 09:30,19,125.31,125.34,125.28,125.34,22087
20140601|2014-03-19 10:00,19,125.34,125.35,125.31,125.34,12346
20140601|2014-03-19 10:30,19,125.34,125.35,125.31,125.32,16532
20140601|2014-03-19 11:00,19,125.33,125.33,125.3,125.31,10691
20140601|2014-03-19 11:30,19,125.31,125.32,125.29,125.29,5139
20140601|2014-03-19 12:00,19,125.29,125.32,125.29,125.3,2488
20140601|2014-03-19 12:30,19,125.3,125.34,125.3,125.32,2960
20140601|2014-03-19 13:00,19,125.33,125.33,125.1,125.12,21803
20140601|2014-03-19 13:30,19,125.12,125.14,125.02,125.04,9035
20140601|2014-03-19 14:00,19,125.04,125.04,124.92,124.94,16249
20140601|2014-03-19 14:30,19,124.95,125,124.95,124.98,4482
20140601|2014-03-19 15:00,19,124.99,125.01,124.98,125,536
20140601|2014-03-19 15:30,19,125,125.01,124.99,125.01,530
20140601|2014-03-19 16:00,19,125,125,125,125,50
20140601|2014-03-20 02:00,20,125.02,125.05,124.95,125.04,33357
20140601|2014-03-20 02:30,20,125.04,125.07,124.99,124.99,17673
20140601|2014-03-20 03:00,20,124.99,125.05,124.96,125.04,42614
20140601|2014-03-20 03:30,20,125.04,125.09,125,125.04,40490
20140601|2014-03-20 04:00,20,125.04,125.11,125.04,125.06,37295
20140601|2014-03-20 04:30,20,125.05,125.05,124.91,124.94,68832
20140601|2014-03-20 05:00,20,124.94,124.97,124.9,124.94,40611
20140601|2014-03-20 05:30,20,124.94,124.98,124.92,124.94,26892
20140601|2014-03-20 06:00,20,124.93,124.96,124.91,124.94,24097
20140601|2014-03-20 06:30,20,124.94,124.98,124.93,124.97,30182
20140601|2014-03-20 07:00,20,124.96,124.97,124.92,124.93,37270
20140601|2014-03-20 07:30,20,124.94,124.94,124.9,124.92,33815
20140601|2014-03-20 08:00,20,124.91,124.93,124.88,124.89,49966
20140601|2014-03-20 08:30,20,124.89,124.91,124.86,124.87,30833
20140601|2014-03-20 09:00,20,124.87,124.87,124.82,124.87,48173
20140601|2014-03-20 09:30,20,124.87,124.89,124.84,124.89,27765
20140601|2014-03-20 10:00,20,124.88,124.93,124.88,124.89,29538
20140601|2014-03-20 10:30,20,124.9,124.94,124.88,124.92,27390
20140601|2014-03-20 11:00,20,124.92,124.98,124.92,124.95,32830
20140601|2014-03-20 11:30,20,124.95,124.96,124.93,124.96,6351
20140601|2014-03-20 12:00,20,124.96,124.96,124.92,124.92,5863
20140601|2014-03-20 12:30,20,124.93,124.96,124.92,124.95,2875
20140601|2014-03-20 13:00,20,124.95,124.96,124.93,124.94,918
20140601|2014-03-20 13:30,20,124.95,124.99,124.95,124.99,2537
20140601|2014-03-20 14:00,20,124.99,124.99,124.97,124.98,635
20140601|2014-03-20 14:30,20,124.97,125,124.97,125,632
20140601|2014-03-20 15:00,20,124.99,125,124.98,124.99,941
20140601|2014-03-20 15:30,20,124.98,125,124.98,125,793
20140601|2014-03-20 16:00,20,124.99,124.99,124.99,124.99,3
20140601|2014-03-21 02:00,21,124.98,125.03,124.96,125,12383
20140601|2014-03-21 02:30,21,125.01,125.03,124.98,125.01,11106
20140601|2014-03-21 03:00,21,125.02,125.04,125.01,125.03,12862
20140601|2014-03-21 03:30,21,125.03,125.04,125.01,125.03,12324
20140601|2014-03-21 04:00,21,125.03,125.05,125.02,125.04,15500
20140601|2014-03-21 04:30,21,125.04,125.04,124.97,124.97,16086
20140601|2014-03-21 05:00,21,124.97,124.99,124.94,124.98,22991
20140601|2014-03-21 05:30,21,124.97,125,124.97,124.99,8406
20140601|2014-03-21 06:00,21,125,125,124.94,124.94,14039
20140601|2014-03-21 06:30,21,124.95,124.96,124.91,124.94,13422
20140601|2014-03-21 07:00,21,124.95,124.99,124.95,124.96,13294
20140601|2014-03-21 07:30,21,124.96,124.97,124.92,124.92,15132
20140601|2014-03-21 08:00,21,124.93,124.96,124.92,124.95,14562
20140601|2014-03-21 08:30,21,124.95,124.98,124.94,124.96,18675
20140601|2014-03-21 09:00,21,124.96,124.99,124.95,124.98,16428
20140601|2014-03-21 09:30,21,124.98,124.99,124.97,124.98,9936
20140601|2014-03-21 10:00,21,124.97,125,124.97,124.97,9522
20140601|2014-03-21 10:30,21,124.97,124.99,124.96,124.99,10587
20140601|2014-03-21 11:00,21,124.99,125,124.98,124.99,13801
20140601|2014-03-21 11:30,21,124.99,125,124.98,124.99,8842
20140601|2014-03-21 12:00,21,124.99,125,124.98,125,3830
20140601|2014-03-21 12:30,21,125,125.03,124.99,125.03,1892
20140601|2014-03-21 13:00,21,125.03,125.03,124.97,124.99,1362
20140601|2014-03-21 13:30,21,124.99,125.01,124.99,125.01,237
20140601|2014-03-21 14:00,21,125.02,125.03,125.01,125.02,678
20140601|2014-03-21 14:30,21,125.03,125.03,125.01,125.02,538
20140601|2014-03-21 15:00,21,125.02,125.03,125.02,125.03,99
20140601|2014-03-21 15:30,21,125.02,125.03,125.02,125.03,193
20140601|2014-03-21 16:00,21,125.04,125.04,125.04,125.04,1
20140601|2014-03-24 02:00,24,124.95,124.98,124.91,124.96,12838
20140601|2014-03-24 02:30,24,124.95,124.98,124.95,124.97,9466
20140601|2014-03-24 03:00,24,124.96,124.96,124.87,124.91,37233
20140601|2014-03-24 03:30,24,124.91,124.94,124.89,124.93,23018
20140601|2014-03-24 04:00,24,124.93,125.02,124.93,125.01,27251
20140601|2014-03-24 04:30,24,125.01,125.02,124.96,124.97,14687
20140601|2014-03-24 05:00,24,124.96,124.97,124.91,124.94,13401
20140601|2014-03-24 05:30,24,124.94,124.98,124.93,124.96,28570
20140601|2014-03-24 06:00,24,124.97,124.97,124.92,124.93,22234
20140601|2014-03-24 06:30,24,124.93,124.97,124.92,124.94,9958
20140601|2014-03-24 07:00,24,124.95,124.97,124.94,124.96,13413
20140601|2014-03-24 07:30,24,124.96,125.01,124.93,125,15043
20140601|2014-03-24 08:00,24,125.01,125.02,124.96,124.98,20497
20140601|2014-03-24 08:30,24,124.97,125.05,124.97,125.04,27102
20140601|2014-03-24 09:00,24,125.04,125.12,125.04,125.1,31422
20140601|2014-03-24 09:30,24,125.1,125.16,125.1,125.14,32101
20140601|2014-03-24 10:00,24,125.15,125.19,125.14,125.15,32953
20140601|2014-03-24 10:30,24,125.16,125.24,125.15,125.21,32805
20140601|2014-03-24 11:00,24,125.21,125.25,125.2,125.25,23012
20140601|2014-03-24 11:30,24,125.25,125.3,125.24,125.29,19039
20140601|2014-03-24 12:00,24,125.28,125.29,125.24,125.24,5927
20140601|2014-03-24 12:30,24,125.25,125.26,125.24,125.25,1921
20140601|2014-03-24 13:00,24,125.25,125.27,125.25,125.26,1338
20140601|2014-03-24 13:30,24,125.27,125.28,125.25,125.26,631
20140601|2014-03-24 14:00,24,125.26,125.27,125.25,125.26,888
20140601|2014-03-24 14:30,24,125.25,125.28,125.25,125.27,280
20140601|2014-03-24 15:00,24,125.28,125.28,125.26,125.27,97
20140601|2014-03-24 15:30,24,125.28,125.28,125.25,125.25,550
20140601|2014-03-24 16:00,24,125.25,125.25,125.25,125.25,1
20140601|2014-03-25 02:00,25,125.24,125.31,125.22,125.28,11741
20140601|2014-03-25 02:30,25,125.28,125.34,125.28,125.32,13946
20140601|2014-03-25 03:00,25,125.33,125.33,125.26,125.26,24371
20140601|2014-03-25 03:30,25,125.26,125.29,125.24,125.27,19364
20140601|2014-03-25 04:00,25,125.28,125.3,125.21,125.29,24969
20140601|2014-03-25 04:30,25,125.29,125.3,125.24,125.29,18594
20140601|2014-03-25 05:00,25,125.29,125.32,125.28,125.29,15436
20140601|2014-03-25 05:30,25,125.29,125.3,125.26,125.28,12232
20140601|2014-03-25 06:00,25,125.27,125.31,125.27,125.3,18252
20140601|2014-03-25 06:30,25,125.3,125.31,125.29,125.3,13660
20140601|2014-03-25 07:00,25,125.3,125.3,125.22,125.23,35794
20140601|2014-03-25 07:30,25,125.24,125.28,125.21,125.28,35597
20140601|2014-03-25 08:00,25,125.27,125.3,125.26,125.29,18461
20140601|2014-03-25 08:30,25,125.29,125.3,125.27,125.3,18836
20140601|2014-03-25 09:00,25,125.29,125.37,125.27,125.34,33758
20140601|2014-03-25 09:30,25,125.34,125.37,125.33,125.35,17263
20140601|2014-03-25 10:00,25,125.35,125.36,125.29,125.32,20777
20140601|2014-03-25 10:30,25,125.32,125.37,125.32,125.35,28193
20140601|2014-03-25 11:00,25,125.36,125.39,125.34,125.34,23298
20140601|2014-03-25 11:30,25,125.34,125.35,125.33,125.34,4691
20140601|2014-03-25 12:00,25,125.35,125.36,125.34,125.35,5031
20140601|2014-03-25 12:30,25,125.35,125.35,125.33,125.34,1293
20140601|2014-03-25 13:00,25,125.33,125.35,125.33,125.35,224
20140601|2014-03-25 13:30,25,125.35,125.35,125.34,125.35,446
20140601|2014-03-25 14:00,25,125.35,125.35,125.32,125.33,2002
20140601|2014-03-25 14:30,25,125.33,125.33,125.32,125.33,707
20140601|2014-03-25 15:00,25,125.33,125.33,125.32,125.32,271
20140601|2014-03-25 15:30,25,125.32,125.33,125.32,125.32,331
20140601|2014-03-25 16:00,25,125.32,125.32,125.32,125.32,23
20140601|2014-03-26 02:00,26,125.34,125.35,125.31,125.34,6244
20140601|2014-03-26 02:30,26,125.34,125.37,125.33,125.35,7898
20140601|2014-03-26 03:00,26,125.36,125.39,125.32,125.37,17698
20140601|2014-03-26 03:30,26,125.38,125.45,125.36,125.43,24521
20140601|2014-03-26 04:00,26,125.43,125.45,125.41,125.44,12805
20140601|2014-03-26 04:30,26,125.43,125.47,125.43,125.45,21703
20140601|2014-03-26 05:00,26,125.45,125.45,125.41,125.45,17723
20140601|2014-03-26 05:30,26,125.45,125.47,125.42,125.42,16571
20140601|2014-03-26 06:00,26,125.42,125.45,125.42,125.44,12742
20140601|2014-03-26 06:30,26,125.44,125.46,125.44,125.44,11391
20140601|2014-03-26 07:00,26,125.44,125.44,125.42,125.42,10446
20140601|2014-03-26 07:30,26,125.42,125.47,125.41,125.44,17105
20140601|2014-03-26 08:00,26,125.43,125.45,125.41,125.45,12954
20140601|2014-03-26 08:30,26,125.45,125.5,125.42,125.49,21492
20140601|2014-03-26 09:00,26,125.49,125.51,125.47,125.5,19266
20140601|2014-03-26 09:30,26,125.5,125.53,125.49,125.5,41111
20140601|2014-03-26 10:00,26,125.51,125.51,125.44,125.45,19961
20140601|2014-03-26 10:30,26,125.44,125.5,125.44,125.49,18431
20140601|2014-03-26 11:00,26,125.49,125.5,125.44,125.45,21125
20140601|2014-03-26 11:30,26,125.45,125.46,125.44,125.44,7633
20140601|2014-03-26 12:00,26,125.44,125.5,125.44,125.5,9230
20140601|2014-03-26 12:30,26,125.5,125.52,125.49,125.5,3775
20140601|2014-03-26 13:00,26,125.49,125.51,125.49,125.51,1090
20140601|2014-03-26 13:30,26,125.5,125.51,125.49,125.49,874
20140601|2014-03-26 14:00,26,125.49,125.49,125.47,125.49,1266
20140601|2014-03-26 14:30,26,125.49,125.5,125.49,125.5,316
20140601|2014-03-26 15:00,26,125.5,125.52,125.49,125.51,402
20140601|2014-03-26 15:30,26,125.52,125.52,125.48,125.5,236
20140601|2014-03-26 16:00,26,125.51,125.51,125.51,125.51,6
20140601|2014-03-27 02:00,27,125.48,125.55,125.47,125.53,9491
20140601|2014-03-27 02:30,27,125.53,125.53,125.48,125.51,5117
20140601|2014-03-27 03:00,27,125.51,125.59,125.51,125.57,27407
20140601|2014-03-27 03:30,27,125.58,125.59,125.55,125.56,16131
20140601|2014-03-27 04:00,27,125.56,125.58,125.54,125.54,13375
20140601|2014-03-27 04:30,27,125.54,125.55,125.5,125.55,30508
20140601|2014-03-27 05:00,27,125.54,125.58,125.54,125.56,20463
20140601|2014-03-27 05:30,27,125.57,125.58,125.53,125.53,15194
20140601|2014-03-27 06:00,27,125.52,125.56,125.51,125.55,29467
20140601|2014-03-27 06:30,27,125.54,125.55,125.5,125.52,15432
20140601|2014-03-27 07:00,27,125.52,125.54,125.51,125.52,12398
20140601|2014-03-27 07:30,27,125.52,125.57,125.49,125.54,24597
20140601|2014-03-27 08:00,27,125.54,125.56,125.52,125.53,9208
20140601|2014-03-27 08:30,27,125.53,125.58,125.52,125.57,23714
20140601|2014-03-27 09:00,27,125.57,125.59,125.53,125.54,17577
20140601|2014-03-27 09:30,27,125.54,125.58,125.53,125.57,19346
20140601|2014-03-27 10:00,27,125.58,125.63,125.56,125.6,26355
20140601|2014-03-27 10:30,27,125.61,125.66,125.6,125.62,19105
20140601|2014-03-27 11:00,27,125.62,125.64,125.58,125.59,22850
20140601|2014-03-27 11:30,27,125.58,125.61,125.57,125.58,11740
20140601|2014-03-27 12:00,27,125.57,125.58,125.54,125.56,6714
20140601|2014-03-27 12:30,27,125.56,125.58,125.55,125.57,2873
20140601|2014-03-27 13:00,27,125.56,125.58,125.56,125.57,590
20140601|2014-03-27 13:30,27,125.57,125.57,125.56,125.56,191
20140601|2014-03-27 14:00,27,125.57,125.57,125.56,125.56,139
20140601|2014-03-27 14:30,27,125.56,125.57,125.56,125.56,408
20140601|2014-03-27 15:00,27,125.56,125.56,125.55,125.55,230
20140601|2014-03-27 15:30,27,125.55,125.56,125.55,125.55,124
20140601|2014-03-28 02:00,28,125.55,125.6,125.55,125.59,6744
20140601|2014-03-28 02:30,28,125.6,125.64,125.59,125.61,5175
20140601|2014-03-28 03:00,28,125.61,125.73,125.61,125.69,43719
20140601|2014-03-28 03:30,28,125.7,125.76,125.69,125.71,35003
20140601|2014-03-28 04:00,28,125.72,125.73,125.58,125.62,42750
20140601|2014-03-28 04:30,28,125.62,125.64,125.59,125.61,27072
20140601|2014-03-28 05:00,28,125.61,125.64,125.61,125.64,17893
20140601|2014-03-28 05:30,28,125.63,125.64,125.57,125.58,24138
20140601|2014-03-28 06:00,28,125.58,125.64,125.58,125.62,19696
20140601|2014-03-28 06:30,28,125.62,125.64,125.6,125.63,20602
20140601|2014-03-28 07:00,28,125.63,125.64,125.6,125.61,16886
20140601|2014-03-28 07:30,28,125.6,125.62,125.56,125.58,12359
20140601|2014-03-28 08:00,28,125.58,125.6,125.54,125.58,20868
20140601|2014-03-28 08:30,28,125.57,125.58,125.48,125.51,30264
20140601|2014-03-28 09:00,28,125.51,125.51,125.47,125.5,20803
20140601|2014-03-28 09:30,28,125.5,125.5,125.43,125.45,17698
20140601|2014-03-28 10:00,28,125.45,125.48,125.41,125.46,24292
20140601|2014-03-28 10:30,28,125.46,125.47,125.43,125.45,11197
20140601|2014-03-28 11:00,28,125.45,125.51,125.44,125.49,24646
20140601|2014-03-28 11:30,28,125.5,125.5,125.48,125.49,5906
20140601|2014-03-28 12:00,28,125.49,125.51,125.48,125.51,1850
20140601|2014-03-28 12:30,28,125.5,125.52,125.5,125.5,1400
20140601|2014-03-28 13:00,28,125.51,125.52,125.5,125.51,379
20140601|2014-03-28 13:30,28,125.51,125.52,125.5,125.52,168
20140601|2014-03-28 14:00,28,125.52,125.53,125.51,125.51,189
20140601|2014-03-28 14:30,28,125.5,125.51,125.49,125.49,201
20140601|2014-03-28 15:00,28,125.5,125.51,125.49,125.51,336
20140601|2014-03-28 15:30,28,125.5,125.51,125.48,125.49,445
20140601|2014-03-28 16:00,28,125.49,125.49,125.49,125.49,4
20140601|2014-03-31 01:00,31,125.45,125.54,125.45,125.52,8471
20140601|2014-03-31 01:30,31,125.52,125.53,125.48,125.48,2933
20140601|2014-03-31 02:00,31,125.48,125.49,125.43,125.44,23050
20140601|2014-03-31 02:30,31,125.44,125.45,125.41,125.42,17232
20140601|2014-03-31 03:00,31,125.42,125.46,125.42,125.43,14018
20140601|2014-03-31 03:30,31,125.43,125.52,125.41,125.5,17945
20140601|2014-03-31 04:00,31,125.51,125.56,125.35,125.37,49010
20140601|2014-03-31 04:30,31,125.37,125.38,125.3,125.31,20970
20140601|2014-03-31 05:00,31,125.31,125.34,125.29,125.33,20856
20140601|2014-03-31 05:30,31,125.32,125.35,125.3,125.31,10121
20140601|2014-03-31 06:00,31,125.3,125.31,125.23,125.28,29817
20140601|2014-03-31 06:30,31,125.28,125.3,125.27,125.29,15153
20140601|2014-03-31 07:00,31,125.29,125.31,125.27,125.3,11979
20140601|2014-03-31 07:30,31,125.31,125.31,125.24,125.24,19799
20140601|2014-03-31 08:00,31,125.24,125.24,125.2,125.23,28005
20140601|2014-03-31 08:30,31,125.24,125.34,125.22,125.27,41268
20140601|2014-03-31 09:00,31,125.27,125.3,125.23,125.29,27416
20140601|2014-03-31 09:30,31,125.3,125.4,125.28,125.37,27357
20140601|2014-03-31 10:00,31,125.37,125.38,125.34,125.36,36017
20140601|2014-03-31 10:30,31,125.37,125.39,125.36,125.38,8248
20140601|2014-03-31 11:00,31,125.38,125.38,125.36,125.38,5806
20140601|2014-03-31 11:30,31,125.38,125.41,125.37,125.4,3628
20140601|2014-03-31 12:00,31,125.4,125.42,125.4,125.41,552
20140601|2014-03-31 12:30,31,125.41,125.42,125.39,125.41,1884
20140601|2014-03-31 13:00,31,125.41,125.42,125.41,125.41,275
20140601|2014-03-31 13:30,31,125.42,125.42,125.41,125.42,617
20140601|2014-03-31 14:00,31,125.42,125.43,125.42,125.42,466
20140601|2014-03-31 14:30,31,125.43,125.43,125.42,125.43,1248
20140601|2014-03-31 15:00,31,125.43,125.43,125.43,125.43,4
20140601|2014-04-01 01:00,1,125.4,125.4,125.34,125.35,6599
20140601|2014-04-01 01:30,1,125.35,125.36,125.31,125.32,6537
20140601|2014-04-01 02:00,1,125.31,125.33,125.26,125.29,30285
20140601|2014-04-01 02:30,1,125.29,125.32,125.26,125.28,15058
20140601|2014-04-01 03:00,1,125.28,125.34,125.28,125.31,18382
20140601|2014-04-01 03:30,1,125.32,125.33,125.28,125.31,13687
20140601|2014-04-01 04:00,1,125.3,125.33,125.27,125.3,15608
20140601|2014-04-01 04:30,1,125.3,125.33,125.28,125.31,15258
20140601|2014-04-01 05:00,1,125.31,125.33,125.28,125.28,13831
20140601|2014-04-01 05:30,1,125.28,125.32,125.28,125.3,16061
20140601|2014-04-01 06:00,1,125.3,125.35,125.3,125.34,13529
20140601|2014-04-01 06:30,1,125.35,125.36,125.33,125.34,14981
20140601|2014-04-01 07:00,1,125.35,125.36,125.32,125.34,19068
20140601|2014-04-01 07:30,1,125.34,125.36,125.32,125.34,14851
20140601|2014-04-01 08:00,1,125.34,125.34,125.3,125.32,16916
20140601|2014-04-01 08:30,1,125.32,125.32,125.27,125.27,17492
20140601|2014-04-01 09:00,1,125.27,125.3,125.2,125.29,38029
20140601|2014-04-01 09:30,1,125.29,125.31,125.26,125.26,22706
20140601|2014-04-01 10:00,1,125.27,125.28,125.24,125.27,15999
20140601|2014-04-01 10:30,1,125.27,125.3,125.26,125.29,10975
20140601|2014-04-01 11:00,1,125.3,125.31,125.28,125.28,4929
20140601|2014-04-01 11:30,1,125.28,125.3,125.28,125.3,2754
20140601|2014-04-01 12:00,1,125.29,125.31,125.29,125.29,406
20140601|2014-04-01 12:30,1,125.29,125.31,125.29,125.3,408
20140601|2014-04-01 13:00,1,125.29,125.3,125.29,125.3,222
20140601|2014-04-01 13:30,1,125.3,125.31,125.29,125.29,159
20140601|2014-04-01 14:00,1,125.29,125.3,125.29,125.3,87
20140601|2014-04-01 14:30,1,125.31,125.31,125.29,125.3,260
20140601|2014-04-02 01:00,2,125.28,125.28,125.21,125.23,5659
20140601|2014-04-02 01:30,2,125.22,125.23,125.17,125.2,16458
20140601|2014-04-02 02:00,2,125.21,125.22,125.18,125.21,18005
20140601|2014-04-02 02:30,2,125.21,125.24,125.21,125.22,18200
20140601|2014-04-02 03:00,2,125.23,125.24,125.13,125.2,43317
20140601|2014-04-02 03:30,2,125.2,125.2,125.16,125.16,14883
20140601|2014-04-02 04:00,2,125.17,125.23,125.16,125.17,28990
20140601|2014-04-02 04:30,2,125.17,125.21,125.16,125.19,20940
20140601|2014-04-02 05:00,2,125.18,125.19,125.13,125.14,25948
20140601|2014-04-02 05:30,2,125.14,125.17,125.14,125.15,8888
20140601|2014-04-02 06:00,2,125.15,125.17,125.14,125.17,12381
20140601|2014-04-02 06:30,2,125.17,125.18,125.15,125.15,10254
20140601|2014-04-02 07:00,2,125.15,125.17,125.11,125.12,33470
20140601|2014-04-02 07:30,2,125.13,125.15,125.07,125.08,28216
20140601|2014-04-02 08:00,2,125.08,125.12,125.06,125.1,21911
20140601|2014-04-02 08:30,2,125.1,125.13,125.08,125.1,20271
20140601|2014-04-02 09:00,2,125.1,125.11,125.05,125.09,24760
20140601|2014-04-02 09:30,2,125.08,125.1,125.03,125.05,29072
20140601|2014-04-02 10:00,2,125.06,125.06,125.02,125.04,20229
20140601|2014-04-02 10:30,2,125.05,125.07,125.04,125.07,5531
20140601|2014-04-02 11:00,2,125.07,125.11,125.07,125.09,5953
20140601|2014-04-02 11:30,2,125.09,125.11,125.08,125.1,1938
20140601|2014-04-02 12:00,2,125.1,125.1,125.1,125.1,211
20140601|2014-04-02 12:30,2,125.1,125.1,125.09,125.1,558
20140601|2014-04-02 13:00,2,125.09,125.1,125.08,125.09,71
20140601|2014-04-02 13:30,2,125.08,125.1,125.08,125.1,385
20140601|2014-04-02 14:00,2,125.09,125.1,125.08,125.09,1052
20140601|2014-04-02 14:30,2,125.09,125.12,125.09,125.12,654
20140601|2014-04-02 15:00,2,125.12,125.12,125.12,125.12,49
20140601|2014-04-03 01:00,3,125.12,125.13,125.02,125.02,10022
20140601|2014-04-03 01:30,3,125.02,125.03,125,125.02,12192
20140601|2014-04-03 02:00,3,125.02,125.05,125.01,125.03,18631
20140601|2014-04-03 02:30,3,125.02,125.06,125.01,125.03,16245
20140601|2014-04-03 03:00,3,125.03,125.05,125.02,125.03,12348
20140601|2014-04-03 03:30,3,125.03,125.07,125.01,125.06,32906
20140601|2014-04-03 04:00,3,125.05,125.06,124.99,125.01,26494
20140601|2014-04-03 04:30,3,125.01,125.04,125,125.03,15094
20140601|2014-04-03 05:00,3,125.02,125.05,125.01,125.02,12883
20140601|2014-04-03 05:30,3,125.02,125.07,125.01,125.07,21423
20140601|2014-04-03 06:00,3,125.07,125.09,125.06,125.07,23177
20140601|2014-04-03 06:30,3,125.06,125.09,124.93,125.03,48255
20140601|2014-04-03 07:00,3,125.03,125.06,125.02,125.02,17858
20140601|2014-04-03 07:30,3,125.02,125.08,124.92,125.01,68573
20140601|2014-04-03 08:00,3,125.01,125.1,124.99,125.09,38806
20140601|2014-04-03 08:30,3,125.09,125.15,125.07,125.09,35391
20140601|2014-04-03 09:00,3,125.1,125.21,125.09,125.21,49737
20140601|2014-04-03 09:30,3,125.2,125.21,125.17,125.19,17998
20140601|2014-04-03 10:00,3,125.18,125.19,125.16,125.18,19185
20140601|2014-04-03 10:30,3,125.18,125.19,125.17,125.18,8883
20140601|2014-04-03 11:00,3,125.18,125.2,125.17,125.19,2739
20140601|2014-04-03 11:30,3,125.19,125.21,125.19,125.2,2461
20140601|2014-04-03 12:00,3,125.2,125.21,125.19,125.19,1164
20140601|2014-04-03 12:30,3,125.19,125.2,125.19,125.2,409
20140601|2014-04-03 13:00,3,125.2,125.21,125.19,125.19,472
20140601|2014-04-03 13:30,3,125.18,125.19,125.18,125.18,214
20140601|2014-04-03 14:00,3,125.19,125.2,125.18,125.19,509
20140601|2014-04-03 14:30,3,125.18,125.2,125.18,125.18,595
20140601|2014-04-03 15:00,3,125.19,125.19,125.19,125.19,8
20140601|2014-04-04 01:00,4,125.16,125.2,125.16,125.18,4583
20140601|2014-04-04 01:30,4,125.19,125.19,125.14,125.15,7047
20140601|2014-04-04 02:00,4,125.15,125.18,125.11,125.15,12776
20140601|2014-04-04 02:30,4,125.15,125.17,125.12,125.13,10080
20140601|2014-04-04 03:00,4,125.14,125.14,125.09,125.1,20690
20140601|2014-04-04 03:30,4,125.09,125.14,125.07,125.14,27363
20140601|2014-04-04 04:00,4,125.13,125.16,125.12,125.13,24841
20140601|2014-04-04 04:30,4,125.12,125.15,125.11,125.14,6563
20140601|2014-04-04 05:00,4,125.13,125.15,125.11,125.13,12053
20140601|2014-04-04 05:30,4,125.14,125.14,125.1,125.11,14367
20140601|2014-04-04 06:00,4,125.11,125.12,125.1,125.12,7695
20140601|2014-04-04 06:30,4,125.11,125.14,125.11,125.11,11483
20140601|2014-04-04 07:00,4,125.11,125.12,125.07,125.07,14799
20140601|2014-04-04 07:30,4,125.06,125.3,125.05,125.28,69014
20140601|2014-04-04 08:00,4,125.29,125.38,125.28,125.35,41251
20140601|2014-04-04 08:30,4,125.35,125.4,125.34,125.38,39711
20140601|2014-04-04 09:00,4,125.39,125.49,125.33,125.48,62752
20140601|2014-04-04 09:30,4,125.48,125.51,125.42,125.48,50445
20140601|2014-04-04 10:00,4,125.47,125.51,125.46,125.51,19310
20140601|2014-04-04 10:30,4,125.51,125.52,125.48,125.5,10321
20140601|2014-04-04 11:00,4,125.49,125.52,125.49,125.51,4041
20140601|2014-04-04 11:30,4,125.51,125.55,125.5,125.54,4804
20140601|2014-04-04 12:00,4,125.54,125.55,125.53,125.54,873
20140601|2014-04-04 12:30,4,125.55,125.55,125.53,125.54,293
20140601|2014-04-04 13:00,4,125.54,125.54,125.52,125.53,354
20140601|2014-04-04 13:30,4,125.53,125.53,125.51,125.52,1840
20140601|2014-04-04 14:00,4,125.52,125.53,125.51,125.52,312
20140601|2014-04-04 14:30,4,125.51,125.53,125.5,125.5,612
20140601|2014-04-04 15:00,4,125.5,125.5,125.5,125.5,1
20140601|2014-04-07 01:00,7,125.54,125.56,125.46,125.54,12521
20140601|2014-04-07 01:30,7,125.54,125.58,125.51,125.51,7203
20140601|2014-04-07 02:00,7,125.51,125.55,125.41,125.42,38827
20140601|2014-04-07 02:30,7,125.42,125.47,125.38,125.44,30168
20140601|2014-04-07 03:00,7,125.43,125.44,125.38,125.43,23749
20140601|2014-04-07 03:30,7,125.43,125.45,125.41,125.43,15201
20140601|2014-04-07 04:00,7,125.43,125.44,125.37,125.39,22696
20140601|2014-04-07 04:30,7,125.38,125.42,125.37,125.41,9952
20140601|2014-04-07 05:00,7,125.41,125.44,125.38,125.43,16404
20140601|2014-04-07 05:30,7,125.43,125.45,125.39,125.41,11085
20140601|2014-04-07 06:00,7,125.4,125.47,125.4,125.46,14471
20140601|2014-04-07 06:30,7,125.46,125.47,125.44,125.45,16570
20140601|2014-04-07 07:00,7,125.46,125.47,125.44,125.46,15287
20140601|2014-04-07 07:30,7,125.46,125.49,125.44,125.48,11946
20140601|2014-04-07 08:00,7,125.49,125.53,125.48,125.52,17506
20140601|2014-04-07 08:30,7,125.52,125.56,125.5,125.51,29341
20140601|2014-04-07 09:00,7,125.5,125.51,125.47,125.49,18916
20140601|2014-04-07 09:30,7,125.48,125.49,125.46,125.46,17914
20140601|2014-04-07 10:00,7,125.46,125.51,125.44,125.47,20237
20140601|2014-04-07 10:30,7,125.48,125.49,125.45,125.48,6652
20140601|2014-04-07 11:00,7,125.48,125.49,125.46,125.47,2885
20140601|2014-04-07 11:30,7,125.48,125.48,125.45,125.46,1065
20140601|2014-04-07 12:00,7,125.46,125.47,125.45,125.46,742
20140601|2014-04-07 12:30,7,125.47,125.47,125.46,125.46,273
20140601|2014-04-07 13:00,7,125.46,125.46,125.46,125.46,51
20140601|2014-04-07 13:30,7,125.45,125.45,125.45,125.45,5
20140601|2014-04-07 14:00,7,125.45,125.46,125.45,125.45,582
20140601|2014-04-07 14:30,7,125.45,125.46,125.43,125.44,725
20140601|2014-04-08 01:00,8,125.41,125.44,125.4,125.41,5184
20140601|2014-04-08 01:30,8,125.4,125.44,125.39,125.42,8281
20140601|2014-04-08 02:00,8,125.41,125.48,125.41,125.46,15675
20140601|2014-04-08 02:30,8,125.47,125.47,125.41,125.42,16887
20140601|2014-04-08 03:00,8,125.42,125.46,125.41,125.44,40483
20140601|2014-04-08 03:30,8,125.44,125.44,125.4,125.41,21409
20140601|2014-04-08 04:00,8,125.41,125.44,125.4,125.43,19347
20140601|2014-04-08 04:30,8,125.43,125.44,125.39,125.42,19866
20140601|2014-04-08 05:00,8,125.42,125.43,125.4,125.42,14770
20140601|2014-04-08 05:30,8,125.43,125.46,125.42,125.46,16394
20140601|2014-04-08 06:00,8,125.45,125.49,125.44,125.46,13244
20140601|2014-04-08 06:30,8,125.46,125.46,125.41,125.43,20065
20140601|2014-04-08 07:00,8,125.43,125.43,125.36,125.39,21881
20140601|2014-04-08 07:30,8,125.38,125.41,125.37,125.39,20133
20140601|2014-04-08 08:00,8,125.39,125.41,125.37,125.41,17161
20140601|2014-04-08 08:30,8,125.41,125.42,125.36,125.39,16436
20140601|2014-04-08 09:00,8,125.38,125.4,125.36,125.39,24995
20140601|2014-04-08 09:30,8,125.4,125.4,125.35,125.36,17615
20140601|2014-04-08 10:00,8,125.37,125.38,125.34,125.37,11187
20140601|2014-04-08 10:30,8,125.38,125.4,125.36,125.37,10098
20140601|2014-04-08 11:00,8,125.37,125.38,125.36,125.37,2752
20140601|2014-04-08 11:30,8,125.37,125.4,125.37,125.4,851
20140601|2014-04-08 12:00,8,125.4,125.4,125.37,125.37,730
20140601|2014-04-08 12:30,8,125.37,125.38,125.37,125.38,314
20140601|2014-04-08 13:00,8,125.38,125.41,125.38,125.4,343
20140601|2014-04-08 13:30,8,125.4,125.41,125.4,125.4,128
20140601|2014-04-08 14:00,8,125.4,125.41,125.4,125.4,148
20140601|2014-04-08 14:30,8,125.4,125.42,125.39,125.42,461
20140601|2014-04-09 01:00,9,125.36,125.4,125.35,125.38,3888
20140601|2014-04-09 01:30,9,125.39,125.4,125.29,125.31,13105
20140601|2014-04-09 02:00,9,125.31,125.33,125.28,125.33,16291
20140601|2014-04-09 02:30,9,125.32,125.35,125.31,125.33,15878
20140601|2014-04-09 03:00,9,125.34,125.34,125.3,125.32,12841
20140601|2014-04-09 03:30,9,125.32,125.33,125.29,125.3,16802
20140601|2014-04-09 04:00,9,125.29,125.34,125.29,125.34,15172
20140601|2014-04-09 04:30,9,125.34,125.34,125.3,125.32,12897
20140601|2014-04-09 05:00,9,125.32,125.34,125.29,125.33,12938
20140601|2014-04-09 05:30,9,125.33,125.34,125.32,125.32,8057
20140601|2014-04-09 06:00,9,125.33,125.4,125.31,125.39,21537
20140601|2014-04-09 06:30,9,125.39,125.4,125.36,125.37,11564
20140601|2014-04-09 07:00,9,125.37,125.38,125.31,125.33,17325
20140601|2014-04-09 07:30,9,125.32,125.34,125.31,125.31,13108
20140601|2014-04-09 08:00,9,125.32,125.34,125.24,125.25,25113
20140601|2014-04-09 08:30,9,125.25,125.27,125.22,125.26,32014
20140601|2014-04-09 09:00,9,125.27,125.28,125.25,125.26,20723
20140601|2014-04-09 09:30,9,125.26,125.26,125.23,125.26,12937
20140601|2014-04-09 10:00,9,125.26,125.28,125.25,125.27,9931
20140601|2014-04-09 10:30,9,125.28,125.29,125.26,125.28,5836
20140601|2014-04-09 11:00,9,125.27,125.28,125.26,125.27,4457
20140601|2014-04-09 11:30,9,125.26,125.27,125.25,125.26,847
20140601|2014-04-09 12:00,9,125.27,125.27,125.23,125.25,2164
20140601|2014-04-09 12:30,9,125.25,125.25,125.24,125.25,264
20140601|2014-04-09 13:00,9,125.26,125.42,125.26,125.4,6801
20140601|2014-04-09 13:30,9,125.4,125.42,125.38,125.41,1337
20140601|2014-04-09 14:00,9,125.41,125.41,125.38,125.39,547
20140601|2014-04-09 14:30,9,125.38,125.4,125.36,125.39,1251
20140601|2014-04-09 15:00,9,125.39,125.39,125.39,125.39,6
20140601|2014-04-10 01:00,10,125.45,125.49,125.41,125.47,19100
20140601|2014-04-10 01:30,10,125.48,125.56,125.47,125.5,21214
20140601|2014-04-10 02:00,10,125.51,125.53,125.47,125.48,18068
20140601|2014-04-10 02:30,10,125.48,125.5,125.45,125.46,20178
20140601|2014-04-10 03:00,10,125.47,125.5,125.46,125.48,13501
20140601|2014-04-10 03:30,10,125.49,125.51,125.47,125.5,10537
20140601|2014-04-10 04:00,10,125.49,125.58,125.49,125.57,38787
20140601|2014-04-10 04:30,10,125.56,125.61,125.54,125.59,26306
20140601|2014-04-10 05:00,10,125.59,125.62,125.57,125.58,22779
20140601|2014-04-10 05:30,10,125.58,125.59,125.55,125.56,13314
20140601|2014-04-10 06:00,10,125.56,125.58,125.52,125.52,14881
20140601|2014-04-10 06:30,10,125.52,125.54,125.5,125.53,17413
20140601|2014-04-10 07:00,10,125.54,125.55,125.51,125.52,8143
20140601|2014-04-10 07:30,10,125.52,125.52,125.42,125.45,33670
20140601|2014-04-10 08:00,10,125.44,125.49,125.43,125.43,21195
20140601|2014-04-10 08:30,10,125.43,125.47,125.43,125.45,18981
20140601|2014-04-10 09:00,10,125.45,125.5,125.43,125.48,26961
20140601|2014-04-10 09:30,10,125.48,125.54,125.46,125.53,17214
20140601|2014-04-10 10:00,10,125.53,125.59,125.52,125.58,25287
20140601|2014-04-10 10:30,10,125.58,125.58,125.54,125.56,9476
20140601|2014-04-10 11:00,10,125.56,125.58,125.55,125.56,5346
20140601|2014-04-10 11:30,10,125.56,125.58,125.55,125.56,2527
20140601|2014-04-10 12:00,10,125.56,125.6,125.56,125.58,829
20140601|2014-04-10 12:30,10,125.58,125.59,125.56,125.57,285
20140601|2014-04-10 13:00,10,125.56,125.57,125.55,125.57,305
20140601|2014-04-10 13:30,10,125.57,125.58,125.56,125.57,206
20140601|2014-04-10 14:00,10,125.57,125.57,125.54,125.54,406
20140601|2014-04-10 14:30,10,125.55,125.55,125.51,125.52,496
20140601|2014-04-10 15:00,10,125.51,125.51,125.51,125.51,5
20140601|2014-04-11 01:00,11,125.49,125.51,125.46,125.5,8281
20140601|2014-04-11 01:30,11,125.51,125.54,125.49,125.5,5496
20140601|2014-04-11 02:00,11,125.5,125.54,125.47,125.49,9532
20140601|2014-04-11 02:30,11,125.48,125.48,125.43,125.46,20869
20140601|2014-04-11 03:00,11,125.47,125.49,125.45,125.48,10244
20140601|2014-04-11 03:30,11,125.48,125.49,125.44,125.49,12564
20140601|2014-04-11 04:00,11,125.48,125.53,125.48,125.53,15705
20140601|2014-04-11 04:30,11,125.53,125.55,125.51,125.52,16903
20140601|2014-04-11 05:00,11,125.52,125.54,125.49,125.5,17682
20140601|2014-04-11 05:30,11,125.5,125.5,125.46,125.5,12656
20140601|2014-04-11 06:00,11,125.5,125.61,125.49,125.61,32011
20140601|2014-04-11 06:30,11,125.61,125.73,125.61,125.72,66148
20140601|2014-04-11 07:00,11,125.72,125.73,125.68,125.71,36124
20140601|2014-04-11 07:30,11,125.7,125.72,125.65,125.69,37608
20140601|2014-04-11 08:00,11,125.7,125.72,125.67,125.7,21798
20140601|2014-04-11 08:30,11,125.7,125.71,125.66,125.67,31299
20140601|2014-04-11 09:00,11,125.68,125.74,125.65,125.68,30098
20140601|2014-04-11 09:30,11,125.68,125.68,125.61,125.64,23110
20140601|2014-04-11 10:00,11,125.64,125.64,125.6,125.62,14787
20140601|2014-04-11 10:30,11,125.63,125.66,125.61,125.63,8662
20140601|2014-04-11 11:00,11,125.63,125.63,125.61,125.62,2993
20140601|2014-04-11 11:30,11,125.62,125.64,125.61,125.62,854
20140601|2014-04-11 12:00,11,125.63,125.66,125.62,125.66,315
20140601|2014-04-11 12:30,11,125.66,125.69,125.65,125.69,2044
20140601|2014-04-11 13:00,11,125.68,125.72,125.68,125.7,1711
20140601|2014-04-11 13:30,11,125.7,125.71,125.67,125.67,500
20140601|2014-04-11 14:00,11,125.68,125.68,125.67,125.67,582
20140601|2014-04-11 14:30,11,125.67,125.7,125.67,125.67,313
20140601|2014-04-11 15:00,11,125.67,125.67,125.67,125.67,9
20140601|2014-04-14 01:00,14,125.7,125.71,125.65,125.68,9845
20140601|2014-04-14 01:30,14,125.68,125.7,125.67,125.68,4968
20140601|2014-04-14 02:00,14,125.68,125.69,125.64,125.65,12820
20140601|2014-04-14 02:30,14,125.65,125.68,125.63,125.67,11758
20140601|2014-04-14 03:00,14,125.68,125.71,125.67,125.68,10151
20140601|2014-04-14 03:30,14,125.69,125.71,125.65,125.65,12547
20140601|2014-04-14 04:00,14,125.65,125.67,125.63,125.64,14298
20140601|2014-04-14 04:30,14,125.65,125.66,125.64,125.64,8235
20140601|2014-04-14 05:00,14,125.64,125.65,125.61,125.62,9758
20140601|2014-04-14 05:30,14,125.62,125.64,125.61,125.61,10080
20140601|2014-04-14 06:00,14,125.61,125.62,125.6,125.61,5312
20140601|2014-04-14 06:30,14,125.61,125.63,125.58,125.6,18966
20140601|2014-04-14 07:00,14,125.6,125.61,125.55,125.59,15245
20140601|2014-04-14 07:30,14,125.59,125.6,125.54,125.59,27061
20140601|2014-04-14 08:00,14,125.59,125.6,125.56,125.59,15228
20140601|2014-04-14 08:30,14,125.59,125.65,125.58,125.63,22291
20140601|2014-04-14 09:00,14,125.63,125.63,125.57,125.57,16538
20140601|2014-04-14 09:30,14,125.57,125.58,125.54,125.54,8769
20140601|2014-04-14 10:00,14,125.54,125.57,125.53,125.57,17448
20140601|2014-04-14 10:30,14,125.57,125.58,125.55,125.57,5401
20140601|2014-04-14 11:00,14,125.57,125.59,125.57,125.58,2154
20140601|2014-04-14 11:30,14,125.58,125.59,125.57,125.58,1614
20140601|2014-04-14 12:00,14,125.58,125.59,125.57,125.58,747
20140601|2014-04-14 12:30,14,125.58,125.58,125.57,125.58,19
20140601|2014-04-14 13:00,14,125.58,125.58,125.57,125.58,43
20140601|2014-04-14 13:30,14,125.58,125.59,125.57,125.58,127
20140601|2014-04-14 14:00,14,125.58,125.59,125.58,125.58,233
20140601|2014-04-14 14:30,14,125.59,125.59,125.56,125.57,638
20140601|2014-04-15 01:00,15,125.57,125.59,125.54,125.57,3106
20140601|2014-04-15 01:30,15,125.58,125.6,125.56,125.6,4040
20140601|2014-04-15 02:00,15,125.6,125.61,125.56,125.59,12665
20140601|2014-04-15 02:30,15,125.59,125.64,125.58,125.62,15396
20140601|2014-04-15 03:00,15,125.63,125.67,125.61,125.64,13165
20140601|2014-04-15 03:30,15,125.64,125.65,125.61,125.63,16131
20140601|2014-04-15 04:00,15,125.63,125.65,125.59,125.64,18687
20140601|2014-04-15 04:30,15,125.65,125.65,125.61,125.63,10518
20140601|2014-04-15 05:00,15,125.63,125.65,125.62,125.65,11907
20140601|2014-04-15 05:30,15,125.65,125.66,125.63,125.65,11553
20140601|2014-04-15 06:00,15,125.65,125.66,125.63,125.63,6693
20140601|2014-04-15 06:30,15,125.63,125.63,125.59,125.6,13392
20140601|2014-04-15 07:00,15,125.61,125.64,125.6,125.63,11811
20140601|2014-04-15 07:30,15,125.64,125.67,125.6,125.66,23331
20140601|2014-04-15 08:00,15,125.66,125.69,125.63,125.68,10925
20140601|2014-04-15 08:30,15,125.68,125.71,125.67,125.68,14151
20140601|2014-04-15 09:00,15,125.69,125.83,125.67,125.81,46018
20140601|2014-04-15 09:30,15,125.82,125.87,125.81,125.83,44544
20140601|2014-04-15 10:00,15,125.83,125.88,125.83,125.85,34404
20140601|2014-04-15 10:30,15,125.85,125.91,125.82,125.87,21200
20140601|2014-04-15 11:00,15,125.87,125.9,125.87,125.88,7043
20140601|2014-04-15 11:30,15,125.87,125.9,125.87,125.89,3804
20140601|2014-04-15 12:00,15,125.89,125.91,125.88,125.88,933
20140601|2014-04-15 12:30,15,125.89,125.9,125.87,125.89,720
20140601|2014-04-15 13:00,15,125.88,125.89,125.87,125.88,470
20140601|2014-04-15 13:30,15,125.89,125.89,125.82,125.83,1459
20140601|2014-04-15 14:00,15,125.83,125.83,125.8,125.81,1388
20140601|2014-04-15 14:30,15,125.81,125.83,125.8,125.8,1089
20140601|2014-04-15 15:00,15,125.8,125.8,125.8,125.8,9
20140601|2014-04-16 01:00,16,125.77,125.8,125.75,125.79,9460
20140601|2014-04-16 01:30,16,125.79,125.81,125.77,125.77,4742
20140601|2014-04-16 02:00,16,125.78,125.8,125.75,125.78,13940
20140601|2014-04-16 02:30,16,125.77,125.84,125.76,125.8,26742
20140601|2014-04-16 03:00,16,125.81,125.82,125.76,125.78,12911
20140601|2014-04-16 03:30,16,125.78,125.78,125.72,125.73,28968
20140601|2014-04-16 04:00,16,125.73,125.76,125.71,125.72,25495
20140601|2014-04-16 04:30,16,125.72,125.73,125.7,125.71,14207
20140601|2014-04-16 05:00,16,125.72,125.78,125.71,125.78,12447
20140601|2014-04-16 05:30,16,125.77,125.79,125.74,125.76,11261
20140601|2014-04-16 06:00,16,125.77,125.79,125.75,125.78,15076
20140601|2014-04-16 06:30,16,125.77,125.81,125.77,125.79,13565
20140601|2014-04-16 07:00,16,125.78,125.81,125.75,125.77,18894
20140601|2014-04-16 07:30,16,125.76,125.8,125.76,125.78,15770
20140601|2014-04-16 08:00,16,125.78,125.79,125.72,125.74,15770
20140601|2014-04-16 08:30,16,125.75,125.78,125.74,125.77,17408
20140601|2014-04-16 09:00,16,125.77,125.77,125.74,125.76,14933
20140601|2014-04-16 09:30,16,125.77,125.8,125.76,125.78,8858
20140601|2014-04-16 10:00,16,125.79,125.8,125.76,125.78,10543
20140601|2014-04-16 10:30,16,125.79,125.79,125.77,125.78,4915
20140601|2014-04-16 11:00,16,125.78,125.8,125.77,125.77,2085
20140601|2014-04-16 11:30,16,125.78,125.8,125.76,125.78,1634
20140601|2014-04-16 12:00,16,125.78,125.81,125.78,125.78,1083
20140601|2014-04-16 12:30,16,125.79,125.82,125.79,125.82,328
20140601|2014-04-16 13:00,16,125.82,125.82,125.78,125.78,795
20140601|2014-04-16 13:30,16,125.78,125.78,125.77,125.78,142
20140601|2014-04-16 14:00,16,125.77,125.78,125.76,125.77,100
20140601|2014-04-16 14:30,16,125.76,125.77,125.75,125.75,439
20140601|2014-04-16 15:00,16,125.76,125.76,125.76,125.76,8
20140601|2014-04-17 01:00,17,125.76,125.8,125.75,125.77,7803
20140601|2014-04-17 01:30,17,125.78,125.78,125.74,125.75,6235
20140601|2014-04-17 02:00,17,125.75,125.77,125.72,125.77,17618
20140601|2014-04-17 02:30,17,125.76,125.78,125.73,125.74,9223
20140601|2014-04-17 03:00,17,125.74,125.75,125.71,125.72,13892
20140601|2014-04-17 03:30,17,125.73,125.73,125.68,125.69,18853
20140601|2014-04-17 04:00,17,125.69,125.71,125.66,125.67,25364
20140601|2014-04-17 04:30,17,125.67,125.7,125.66,125.68,11833
20140601|2014-04-17 05:00,17,125.68,125.71,125.67,125.7,10744
20140601|2014-04-17 05:30,17,125.71,125.72,125.7,125.71,9629
20140601|2014-04-17 06:00,17,125.7,125.71,125.66,125.66,10189
20140601|2014-04-17 06:30,17,125.66,125.66,125.62,125.62,17465
20140601|2014-04-17 07:00,17,125.63,125.65,125.61,125.63,14852
20140601|2014-04-17 07:30,17,125.63,125.65,125.59,125.64,16447
20140601|2014-04-17 08:00,17,125.65,125.69,125.64,125.67,12196
20140601|2014-04-17 08:30,17,125.67,125.67,125.63,125.65,16918
20140601|2014-04-17 09:00,17,125.65,125.65,125.58,125.58,18739
20140601|2014-04-17 09:30,17,125.59,125.62,125.57,125.58,12690
20140601|2014-04-17 10:00,17,125.57,125.58,125.54,125.56,16357
20140601|2014-04-17 10:30,17,125.56,125.57,125.55,125.55,8454
20140601|2014-04-17 11:00,17,125.56,125.56,125.44,125.45,11598
20140601|2014-04-17 11:30,17,125.45,125.46,125.4,125.44,6255
20140601|2014-04-17 12:00,17,125.44,125.45,125.4,125.41,1838
20140601|2014-04-17 12:30,17,125.41,125.43,125.39,125.42,771
20140601|2014-04-17 13:00,17,125.43,125.43,125.41,125.42,551
20140601|2014-04-17 13:30,17,125.42,125.44,125.42,125.44,176
20140601|2014-04-17 14:00,17,125.44,125.45,125.43,125.44,83
20140601|2014-04-17 14:30,17,125.45,125.46,125.44,125.46,325
20140601|2014-04-17 15:00,17,125.45,125.45,125.45,125.45,2
20140601|2014-04-22 01:00,22,125.49,125.54,125.49,125.52,8896
20140601|2014-04-22 01:30,22,125.52,125.53,125.49,125.52,3289
20140601|2014-04-22 02:00,22,125.53,125.57,125.49,125.51,17052
20140601|2014-04-22 02:30,22,125.5,125.52,125.47,125.48,19355
20140601|2014-04-22 03:00,22,125.48,125.49,125.45,125.47,14770
20140601|2014-04-22 03:30,22,125.47,125.5,125.46,125.49,11187
20140601|2014-04-22 04:00,22,125.49,125.49,125.45,125.46,12432
20140601|2014-04-22 04:30,22,125.47,125.5,125.46,125.48,16557
20140601|2014-04-22 05:00,22,125.48,125.48,125.44,125.47,11294
20140601|2014-04-22 05:30,22,125.47,125.47,125.43,125.45,10344
20140601|2014-04-22 06:00,22,125.45,125.46,125.42,125.44,7347
20140601|2014-04-22 06:30,22,125.45,125.45,125.4,125.42,10335
20140601|2014-04-22 07:00,22,125.42,125.45,125.4,125.44,12290
20140601|2014-04-22 07:30,22,125.43,125.47,125.43,125.45,9309
20140601|2014-04-22 08:00,22,125.46,125.46,125.43,125.45,14116
20140601|2014-04-22 08:30,22,125.44,125.46,125.43,125.45,12423
20140601|2014-04-22 09:00,22,125.44,125.45,125.41,125.42,17359
20140601|2014-04-22 09:30,22,125.43,125.47,125.4,125.45,11616
20140601|2014-04-22 10:00,22,125.46,125.49,125.44,125.48,15055
20140601|2014-04-22 10:30,22,125.48,125.51,125.47,125.51,10136
20140601|2014-04-22 11:00,22,125.5,125.52,125.5,125.52,3914
20140601|2014-04-22 11:30,22,125.51,125.52,125.5,125.51,1167
20140601|2014-04-22 12:00,22,125.51,125.52,125.5,125.51,764
20140601|2014-04-22 12:30,22,125.52,125.53,125.51,125.51,450
20140601|2014-04-22 13:00,22,125.52,125.52,125.51,125.51,5
20140601|2014-04-22 13:30,22,125.51,125.51,125.51,125.51,3
20140601|2014-04-22 14:00,22,125.52,125.53,125.51,125.52,329
20140601|2014-04-22 14:30,22,125.52,125.53,125.51,125.52,176
20140601|2014-04-23 01:00,23,125.52,125.54,125.47,125.52,9701
20140601|2014-04-23 01:30,23,125.52,125.55,125.51,125.52,5817
20140601|2014-04-23 02:00,23,125.52,125.56,125.51,125.54,20384
20140601|2014-04-23 02:30,23,125.53,125.53,125.42,125.44,37333
20140601|2014-04-23 03:00,23,125.44,125.46,125.41,125.45,17826
20140601|2014-04-23 03:30,23,125.44,125.47,125.43,125.45,15999
20140601|2014-04-23 04:00,23,125.45,125.51,125.45,125.5,17583
20140601|2014-04-23 04:30,23,125.5,125.52,125.49,125.51,16987
20140601|2014-04-23 05:00,23,125.52,125.53,125.5,125.53,8965
20140601|2014-04-23 05:30,23,125.54,125.54,125.5,125.5,8499
20140601|2014-04-23 06:00,23,125.51,125.54,125.51,125.52,8392
20140601|2014-04-23 06:30,23,125.52,125.54,125.52,125.53,8190
20140601|2014-04-23 07:00,23,125.53,125.57,125.52,125.55,21135
20140601|2014-04-23 07:30,23,125.55,125.57,125.54,125.55,13625
20140601|2014-04-23 08:00,23,125.54,125.58,125.43,125.45,66900
20140601|2014-04-23 08:30,23,125.45,125.47,125.37,125.38,40522
20140601|2014-04-23 09:00,23,125.39,125.45,125.39,125.44,31462
20140601|2014-04-23 09:30,23,125.44,125.46,125.43,125.44,16141
20140601|2014-04-23 10:00,23,125.44,125.5,125.43,125.48,19568
20140601|2014-04-23 10:30,23,125.48,125.5,125.47,125.47,9246
20140601|2014-04-23 11:00,23,125.47,125.48,125.45,125.47,3783
20140601|2014-04-23 11:30,23,125.47,125.47,125.42,125.43,4773
20140601|2014-04-23 12:00,23,125.43,125.44,125.41,125.42,2488
20140601|2014-04-23 12:30,23,125.42,125.43,125.41,125.42,1204
20140601|2014-04-23 13:00,23,125.42,125.43,125.4,125.41,824
20140601|2014-04-23 13:30,23,125.41,125.41,125.38,125.4,386
20140601|2014-04-23 14:00,23,125.4,125.41,125.38,125.4,1233
20140601|2014-04-23 14:30,23,125.4,125.41,125.39,125.4,613
20140601|2014-04-24 01:00,24,125.39,125.42,125.39,125.42,6637
20140601|2014-04-24 01:30,24,125.41,125.42,125.37,125.4,7559
20140601|2014-04-24 02:00,24,125.4,125.42,125.37,125.37,10166
20140601|2014-04-24 02:30,24,125.38,125.39,125.33,125.35,12925
20140601|2014-04-24 03:00,24,125.34,125.34,125.26,125.32,39686
20140601|2014-04-24 03:30,24,125.31,125.36,125.3,125.35,19796
20140601|2014-04-24 04:00,24,125.36,125.41,125.35,125.39,37499
20140601|2014-04-24 04:30,24,125.39,125.41,125.37,125.39,15760
20140601|2014-04-24 05:00,24,125.39,125.4,125.37,125.4,13222
20140601|2014-04-24 05:30,24,125.4,125.4,125.35,125.36,19739
20140601|2014-04-24 06:00,24,125.36,125.38,125.35,125.35,13601
20140601|2014-04-24 06:30,24,125.36,125.36,125.33,125.35,9450
20140601|2014-04-24 07:00,24,125.36,125.36,125.31,125.32,9331
20140601|2014-04-24 07:30,24,125.32,125.35,125.27,125.35,32959
20140601|2014-04-24 08:00,24,125.35,125.38,125.33,125.35,23501
20140601|2014-04-24 08:30,24,125.35,125.56,125.34,125.48,61215
20140601|2014-04-24 09:00,24,125.49,125.53,125.44,125.44,34691
20140601|2014-04-24 09:30,24,125.45,125.47,125.42,125.44,15315
20140601|2014-04-24 10:00,24,125.44,125.46,125.36,125.39,16080
20140601|2014-04-24 10:30,24,125.38,125.39,125.36,125.39,6132
20140601|2014-04-24 11:00,24,125.38,125.41,125.37,125.41,2373
20140601|2014-04-24 11:30,24,125.41,125.41,125.37,125.38,2461
20140601|2014-04-24 12:00,24,125.38,125.43,125.37,125.42,576
20140601|2014-04-24 12:30,24,125.43,125.44,125.42,125.43,738
20140601|2014-04-24 13:00,24,125.42,125.43,125.41,125.42,276
20140601|2014-04-24 13:30,24,125.41,125.43,125.41,125.42,114
20140601|2014-04-24 14:00,24,125.41,125.43,125.41,125.42,186
20140601|2014-04-24 14:30,24,125.41,125.42,125.4,125.41,421
20140601|2014-04-24 15:00,24,125.4,125.4,125.4,125.4,10
20140601|2014-04-25 01:00,25,125.42,125.47,125.42,125.45,6601
20140601|2014-04-25 01:30,25,125.45,125.51,125.44,125.5,8432
20140601|2014-04-25 02:00,25,125.5,125.5,125.44,125.45,21679
20140601|2014-04-25 02:30,25,125.46,125.48,125.44,125.48,10708
20140601|2014-04-25 03:00,25,125.47,125.5,125.46,125.47,12940
20140601|2014-04-25 03:30,25,125.47,125.49,125.45,125.47,10823
20140601|2014-04-25 04:00,25,125.47,125.51,125.46,125.49,15986
20140601|2014-04-25 04:30,25,125.49,125.52,125.47,125.49,19420
20140601|2014-04-25 05:00,25,125.48,125.5,125.47,125.49,13604
20140601|2014-04-25 05:30,25,125.49,125.57,125.48,125.55,21992
20140601|2014-04-25 06:00,25,125.56,125.6,125.56,125.58,20177
20140601|2014-04-25 06:30,25,125.59,125.61,125.56,125.57,17575
20140601|2014-04-25 07:00,25,125.58,125.59,125.56,125.57,13792
20140601|2014-04-25 07:30,25,125.58,125.58,125.52,125.53,13053
20140601|2014-04-25 08:00,25,125.53,125.56,125.52,125.56,11745
20140601|2014-04-25 08:30,25,125.56,125.63,125.55,125.6,30398
20140601|2014-04-25 09:00,25,125.6,125.61,125.56,125.59,20109
20140601|2014-04-25 09:30,25,125.59,125.62,125.58,125.61,13430
20140601|2014-04-25 10:00,25,125.61,125.65,125.59,125.59,14591
20140601|2014-04-25 10:30,25,125.58,125.6,125.56,125.58,9946
20140601|2014-04-25 11:00,25,125.57,125.58,125.56,125.58,5540
20140601|2014-04-25 11:30,25,125.57,125.58,125.57,125.57,573
20140601|2014-04-25 12:00,25,125.57,125.59,125.57,125.58,603
20140601|2014-04-25 12:30,25,125.58,125.58,125.56,125.57,265
20140601|2014-04-25 13:00,25,125.56,125.58,125.56,125.57,468
20140601|2014-04-25 13:30,25,125.57,125.57,125.55,125.56,178
20140601|2014-04-25 14:00,25,125.56,125.56,125.54,125.54,678
20140601|2014-04-25 14:30,25,125.54,125.55,125.53,125.53,600
20140601|2014-04-25 15:00,25,125.53,125.53,125.53,125.53,12
20140601|2014-04-28 01:00,28,125.51,125.55,125.5,125.53,7162
20140601|2014-04-28 01:30,28,125.53,125.55,125.52,125.54,3564
20140601|2014-04-28 02:00,28,125.54,125.56,125.51,125.54,11662
20140601|2014-04-28 02:30,28,125.53,125.56,125.52,125.55,8037
20140601|2014-04-28 03:00,28,125.54,125.55,125.52,125.54,8544
20140601|2014-04-28 03:30,28,125.54,125.57,125.53,125.55,10616
20140601|2014-04-28 04:00,28,125.55,125.56,125.52,125.53,22676
20140601|2014-04-28 04:30,28,125.53,125.56,125.52,125.54,9163
20140601|2014-04-28 05:00,28,125.54,125.55,125.52,125.54,9401
20140601|2014-04-28 05:30,28,125.54,125.55,125.51,125.53,8275
20140601|2014-04-28 06:00,28,125.53,125.53,125.5,125.51,11453
20140601|2014-04-28 06:30,28,125.51,125.53,125.51,125.52,7855
20140601|2014-04-28 07:00,28,125.52,125.54,125.52,125.54,5201
20140601|2014-04-28 07:30,28,125.54,125.57,125.54,125.57,17056
20140601|2014-04-28 08:00,28,125.57,125.57,125.51,125.52,22666
20140601|2014-04-28 08:30,28,125.52,125.53,125.48,125.49,17772
20140601|2014-04-28 09:00,28,125.5,125.5,125.42,125.46,27162
20140601|2014-04-28 09:30,28,125.47,125.54,125.43,125.53,25685
20140601|2014-04-28 10:00,28,125.54,125.55,125.51,125.54,24782
20140601|2014-04-28 10:30,28,125.54,125.57,125.52,125.56,10267
20140601|2014-04-28 11:00,28,125.57,125.57,125.53,125.54,4634
20140601|2014-04-28 11:30,28,125.54,125.55,125.52,125.55,3354
20140601|2014-04-28 12:00,28,125.55,125.59,125.55,125.59,2445
20140601|2014-04-28 12:30,28,125.59,125.6,125.57,125.58,523
20140601|2014-04-28 13:00,28,125.58,125.58,125.56,125.57,534
20140601|2014-04-28 13:30,28,125.57,125.57,125.55,125.56,386
20140601|2014-04-28 14:00,28,125.56,125.56,125.54,125.54,163
20140601|2014-04-28 14:30,28,125.54,125.54,125.52,125.54,979
20140601|2014-04-29 01:00,29,125.51,125.54,125.48,125.49,5725
20140601|2014-04-29 01:30,29,125.49,125.51,125.48,125.48,3015
20140601|2014-04-29 02:00,29,125.49,125.5,125.38,125.41,40021
20140601|2014-04-29 02:30,29,125.41,125.42,125.35,125.4,27455
20140601|2014-04-29 03:00,29,125.4,125.5,125.4,125.47,48916
20140601|2014-04-29 03:30,29,125.48,125.48,125.44,125.44,23747
20140601|2014-04-29 04:00,29,125.44,125.46,125.42,125.43,17430
20140601|2014-04-29 04:30,29,125.44,125.45,125.42,125.43,15833
20140601|2014-04-29 05:00,29,125.43,125.45,125.41,125.41,14608
20140601|2014-04-29 05:30,29,125.41,125.44,125.41,125.44,12199
20140601|2014-04-29 06:00,29,125.44,125.48,125.43,125.45,16289
20140601|2014-04-29 06:30,29,125.45,125.47,125.41,125.41,13320
20140601|2014-04-29 07:00,29,125.41,125.6,125.41,125.58,61384
20140601|2014-04-29 07:30,29,125.58,125.6,125.56,125.58,33336
20140601|2014-04-29 08:00,29,125.59,125.62,125.57,125.59,23652
20140601|2014-04-29 08:30,29,125.59,125.63,125.57,125.58,23762
20140601|2014-04-29 09:00,29,125.58,125.64,125.57,125.63,19136
20140601|2014-04-29 09:30,29,125.63,125.64,125.61,125.62,16897
20140601|2014-04-29 10:00,29,125.63,125.68,125.62,125.65,21143
20140601|2014-04-29 10:30,29,125.65,125.7,125.65,125.7,8651
20140601|2014-04-29 11:00,29,125.69,125.7,125.68,125.69,5052
20140601|2014-04-29 11:30,29,125.69,125.72,125.68,125.71,4749
20140601|2014-04-29 12:00,29,125.71,125.73,125.71,125.72,2779
20140601|2014-04-29 12:30,29,125.72,125.74,125.71,125.73,1435
20140601|2014-04-29 13:00,29,125.73,125.73,125.72,125.73,286
20140601|2014-04-29 13:30,29,125.73,125.73,125.72,125.72,394
20140601|2014-04-29 14:00,29,125.73,125.73,125.71,125.71,755
20140601|2014-04-29 14:30,29,125.72,125.75,125.72,125.73,1471
20140601|2014-04-29 15:00,29,125.71,125.71,125.71,125.71,3
20140601|2014-04-30 01:00,30,125.74,125.75,125.71,125.74,8924
20140601|2014-04-30 01:30,30,125.74,125.74,125.72,125.72,5368
20140601|2014-04-30 02:00,30,125.73,125.73,125.67,125.69,18589
20140601|2014-04-30 02:30,30,125.7,125.7,125.67,125.67,17143
20140601|2014-04-30 03:00,30,125.68,125.69,125.66,125.67,12583
20140601|2014-04-30 03:30,30,125.68,125.7,125.66,125.69,20003
20140601|2014-04-30 04:00,30,125.69,125.72,125.56,125.62,66899
20140601|2014-04-30 04:30,30,125.62,125.63,125.59,125.59,17434
20140601|2014-04-30 05:00,30,125.6,125.64,125.59,125.63,9568
20140601|2014-04-30 05:30,30,125.63,125.64,125.6,125.61,8990
20140601|2014-04-30 06:00,30,125.61,125.63,125.59,125.62,9165
20140601|2014-04-30 06:30,30,125.63,125.64,125.61,125.64,9976
20140601|2014-04-30 07:00,30,125.63,125.67,125.59,125.64,21025
20140601|2014-04-30 07:30,30,125.65,125.74,125.65,125.72,49918
20140601|2014-04-30 08:00,30,125.72,125.75,125.71,125.74,18103
20140601|2014-04-30 08:30,30,125.74,125.75,125.67,125.73,32108
20140601|2014-04-30 09:00,30,125.72,125.77,125.71,125.72,26525
20140601|2014-04-30 09:30,30,125.72,125.76,125.71,125.76,19224
20140601|2014-04-30 10:00,30,125.76,125.81,125.74,125.79,37134
20140601|2014-04-30 10:30,30,125.8,125.81,125.77,125.79,13462
20140601|2014-04-30 11:00,30,125.78,125.8,125.77,125.8,4061
20140601|2014-04-30 11:30,30,125.79,125.8,125.78,125.8,3951
20140601|2014-04-30 12:00,30,125.79,125.8,125.78,125.79,932
20140601|2014-04-30 12:30,30,125.79,125.8,125.77,125.77,853
20140601|2014-04-30 13:00,30,125.77,125.81,125.74,125.78,2558
20140601|2014-04-30 13:30,30,125.78,125.83,125.77,125.83,1157
20140601|2014-04-30 14:00,30,125.82,125.82,125.78,125.8,746
20140601|2014-04-30 14:30,30,125.8,125.8,125.78,125.78,351
20140601|2014-04-30 15:00,30,125.78,125.78,125.78,125.78,10
20140601|2014-05-02 01:00,2,125.83,125.86,125.81,125.83,12050
20140601|2014-05-02 01:30,2,125.82,125.82,125.79,125.8,7687
20140601|2014-05-02 02:00,2,125.79,125.83,125.78,125.82,13107
20140601|2014-05-02 02:30,2,125.83,125.83,125.78,125.8,12770
20140601|2014-05-02 03:00,2,125.8,125.81,125.78,125.8,12367
20140601|2014-05-02 03:30,2,125.8,125.8,125.77,125.77,10260
20140601|2014-05-02 04:00,2,125.77,125.79,125.76,125.78,13996
20140601|2014-05-02 04:30,2,125.77,125.79,125.76,125.78,8799
20140601|2014-05-02 05:00,2,125.78,125.82,125.78,125.81,7501
20140601|2014-05-02 05:30,2,125.81,125.83,125.8,125.8,6918
20140601|2014-05-02 06:00,2,125.8,125.83,125.8,125.81,8117
20140601|2014-05-02 06:30,2,125.82,125.83,125.81,125.82,13193
20140601|2014-05-02 07:00,2,125.81,125.85,125.81,125.83,22062
20140601|2014-05-02 07:30,2,125.83,125.83,125.59,125.71,97415
20140601|2014-05-02 08:00,2,125.7,125.78,125.67,125.76,42998
20140601|2014-05-02 08:30,2,125.76,125.8,125.73,125.79,30425
20140601|2014-05-02 09:00,2,125.79,125.83,125.74,125.82,28553
20140601|2014-05-02 09:30,2,125.83,126,125.8,125.93,84469
20140601|2014-05-02 10:00,2,125.93,125.95,125.9,125.94,28516
20140601|2014-05-02 10:30,2,125.94,125.94,125.92,125.93,11272
20140601|2014-05-02 11:00,2,125.93,125.96,125.92,125.96,3389
20140601|2014-05-02 11:30,2,125.95,125.98,125.95,125.96,2952
20140601|2014-05-02 12:00,2,125.95,126.01,125.95,126,1140
20140601|2014-05-02 12:30,2,126,126.01,125.99,126,780
20140601|2014-05-02 13:00,2,126,126.01,125.96,125.96,443
20140601|2014-05-02 13:30,2,125.96,125.96,125.93,125.94,721
20140601|2014-05-02 14:00,2,125.93,125.95,125.93,125.94,244
20140601|2014-05-02 14:30,2,125.95,125.95,125.91,125.92,373
20140601|2014-05-02 15:00,2,125.91,125.91,125.91,125.91,9
20140601|2014-05-05 01:00,5,125.93,125.94,125.89,125.92,5430
20140601|2014-05-05 01:30,5,125.92,125.93,125.9,125.92,2553
20140601|2014-05-05 02:00,5,125.92,125.94,125.9,125.91,5505
20140601|2014-05-05 02:30,5,125.91,125.94,125.91,125.93,4015
20140601|2014-05-05 03:00,5,125.93,125.95,125.93,125.94,5744
20140601|2014-05-05 03:30,5,125.95,125.98,125.94,125.94,7360
20140601|2014-05-05 04:00,5,125.94,125.98,125.94,125.97,6538
20140601|2014-05-05 04:30,5,125.96,125.99,125.96,125.96,8099
20140601|2014-05-05 05:00,5,125.96,125.98,125.96,125.98,5455
20140601|2014-05-05 05:30,5,125.97,125.99,125.97,125.97,2500
20140601|2014-05-05 06:00,5,125.97,125.99,125.97,125.97,2472
20140601|2014-05-05 06:30,5,125.96,125.98,125.95,125.96,9236
20140601|2014-05-05 07:00,5,125.96,125.97,125.96,125.96,2301
20140601|2014-05-05 07:30,5,125.96,125.98,125.95,125.96,6081
20140601|2014-05-05 08:00,5,125.96,125.97,125.94,125.96,5942
20140601|2014-05-05 08:30,5,125.96,125.97,125.91,125.92,11685
20140601|2014-05-05 09:00,5,125.92,125.93,125.89,125.92,11845
20140601|2014-05-05 09:30,5,125.92,125.92,125.88,125.9,7499
20140601|2014-05-05 10:00,5,125.9,125.9,125.87,125.88,5468
20140601|2014-05-05 10:30,5,125.89,125.89,125.88,125.88,2675
20140601|2014-05-05 11:00,5,125.88,125.89,125.88,125.88,1336
20140601|2014-05-05 11:30,5,125.88,125.9,125.88,125.89,691
20140601|2014-05-05 12:00,5,125.89,125.9,125.88,125.88,401
20140601|2014-05-05 12:30,5,125.89,125.89,125.88,125.88,317
20140601|2014-05-05 13:00,5,125.89,125.89,125.88,125.88,104
20140601|2014-05-05 13:30,5,125.89,125.89,125.88,125.88,304
20140601|2014-05-05 14:00,5,125.89,125.89,125.88,125.89,148
20140601|2014-05-05 14:30,5,125.89,125.89,125.88,125.89,583
20140601|2014-05-05 15:00,5,125.88,125.88,125.88,125.88,1
20140601|2014-05-06 01:00,6,125.87,125.92,125.87,125.9,3393
20140601|2014-05-06 01:30,6,125.91,125.92,125.89,125.91,2292
20140601|2014-05-06 02:00,6,125.9,125.94,125.87,125.89,15712
20140601|2014-05-06 02:30,6,125.89,125.89,125.81,125.83,22871
20140601|2014-05-06 03:00,6,125.82,125.86,125.81,125.82,20076
20140601|2014-05-06 03:30,6,125.82,125.83,125.78,125.79,24836
20140601|2014-05-06 04:00,6,125.78,125.82,125.77,125.82,14794
20140601|2014-05-06 04:30,6,125.81,125.84,125.81,125.81,11599
20140601|2014-05-06 05:00,6,125.82,125.82,125.78,125.79,6472
20140601|2014-05-06 05:30,6,125.79,125.81,125.78,125.8,11895
20140601|2014-05-06 06:00,6,125.8,125.82,125.77,125.78,18854
20140601|2014-05-06 06:30,6,125.78,125.81,125.77,125.77,8720
20140601|2014-05-06 07:00,6,125.77,125.84,125.77,125.8,19847
20140601|2014-05-06 07:30,6,125.8,125.86,125.8,125.86,23523
20140601|2014-05-06 08:00,6,125.85,125.86,125.82,125.83,12950
20140601|2014-05-06 08:30,6,125.83,125.84,125.79,125.81,21438
20140601|2014-05-06 09:00,6,125.82,125.84,125.81,125.82,17142
20140601|2014-05-06 09:30,6,125.81,125.82,125.78,125.81,19193
20140601|2014-05-06 10:00,6,125.81,125.83,125.8,125.82,14705
20140601|2014-05-06 10:30,6,125.82,125.84,125.81,125.83,4169
20140601|2014-05-06 11:00,6,125.83,125.83,125.81,125.82,1876
20140601|2014-05-06 11:30,6,125.82,125.83,125.8,125.81,1586
20140601|2014-05-06 12:00,6,125.81,125.82,125.8,125.82,661
20140601|2014-05-06 12:30,6,125.82,125.83,125.82,125.82,412
20140601|2014-05-06 13:00,6,125.82,125.82,125.82,125.82,34
20140601|2014-05-06 13:30,6,125.83,125.83,125.82,125.82,60
20140601|2014-05-06 14:00,6,125.82,125.82,125.81,125.82,69
20140601|2014-05-06 14:30,6,125.82,125.83,125.81,125.83,239
20140601|2014-05-06 15:00,6,125.83,125.83,125.83,125.83,15
20140601|2014-05-07 01:00,7,125.86,125.87,125.84,125.85,4132
20140601|2014-05-07 01:30,7,125.85,125.86,125.83,125.85,5257
20140601|2014-05-07 02:00,7,125.85,125.9,125.85,125.89,17793
20140601|2014-05-07 02:30,7,125.89,125.91,125.86,125.87,12566
20140601|2014-05-07 03:00,7,125.87,125.9,125.87,125.87,10409
20140601|2014-05-07 03:30,7,125.87,125.88,125.86,125.87,12311
20140601|2014-05-07 04:00,7,125.87,125.88,125.84,125.85,20460
20140601|2014-05-07 04:30,7,125.84,125.85,125.8,125.84,39574
20140601|2014-05-07 05:00,7,125.84,125.85,125.83,125.85,13161
20140601|2014-05-07 05:30,7,125.85,125.85,125.82,125.82,7729
20140601|2014-05-07 06:00,7,125.82,125.84,125.79,125.8,20692
20140601|2014-05-07 06:30,7,125.8,125.81,125.77,125.79,13900
20140601|2014-05-07 07:00,7,125.79,125.79,125.69,125.71,49269
20140601|2014-05-07 07:30,7,125.7,125.73,125.65,125.68,31808
20140601|2014-05-07 08:00,7,125.68,125.72,125.67,125.71,17942
20140601|2014-05-07 08:30,7,125.71,125.71,125.61,125.64,53635
20140601|2014-05-07 09:00,7,125.64,125.76,125.63,125.68,50720
20140601|2014-05-07 09:30,7,125.69,125.74,125.68,125.74,28708
20140601|2014-05-07 10:00,7,125.74,125.8,125.72,125.76,23010
20140601|2014-05-07 10:30,7,125.75,125.76,125.72,125.74,11827
20140601|2014-05-07 11:00,7,125.74,125.75,125.73,125.74,2523
20140601|2014-05-07 11:30,7,125.75,125.76,125.74,125.76,2491
20140601|2014-05-07 12:00,7,125.76,125.77,125.74,125.77,759
20140601|2014-05-07 12:30,7,125.76,125.76,125.75,125.76,103
20140601|2014-05-07 13:00,7,125.75,125.76,125.74,125.74,249
20140601|2014-05-07 13:30,7,125.74,125.74,125.73,125.74,120
20140601|2014-05-07 14:00,7,125.74,125.75,125.73,125.75,128
20140601|2014-05-07 14:30,7,125.74,125.75,125.72,125.73,644
20140601|2014-05-07 15:00,7,125.73,125.73,125.73,125.73,1
20140601|2014-05-08 01:00,8,125.75,125.77,125.73,125.75,4290
20140601|2014-05-08 01:30,8,125.75,125.76,125.74,125.74,2438
20140601|2014-05-08 02:00,8,125.74,125.79,125.74,125.75,17933
20140601|2014-05-08 02:30,8,125.74,125.75,125.71,125.72,16560
20140601|2014-05-08 03:00,8,125.73,125.74,125.68,125.68,15842
20140601|2014-05-08 03:30,8,125.69,125.7,125.67,125.68,12858
20140601|2014-05-08 04:00,8,125.68,125.69,125.66,125.67,19419
20140601|2014-05-08 04:30,8,125.67,125.68,125.63,125.68,18864
20140601|2014-05-08 05:00,8,125.67,125.69,125.66,125.68,9075
20140601|2014-05-08 05:30,8,125.69,125.7,125.68,125.68,8290
20140601|2014-05-08 06:00,8,125.68,125.71,125.67,125.71,14496
20140601|2014-05-08 06:30,8,125.7,125.72,125.62,125.69,33633
20140601|2014-05-08 07:00,8,125.69,125.73,125.68,125.7,15324
20140601|2014-05-08 07:30,8,125.7,125.94,125.62,125.89,98985
20140601|2014-05-08 08:00,8,125.89,126,125.88,125.93,84606
20140601|2014-05-08 08:30,8,125.93,125.96,125.86,125.88,41144
20140601|2014-05-08 09:00,8,125.89,125.91,125.83,125.9,30971
20140601|2014-05-08 09:30,8,125.91,126,125.89,125.98,42971
20140601|2014-05-08 10:00,8,125.97,125.99,125.94,125.97,28330
20140601|2014-05-08 10:30,8,125.97,125.98,125.93,125.96,19936
20140601|2014-05-08 11:00,8,125.96,125.98,125.95,125.96,4018
20140601|2014-05-08 11:30,8,125.96,125.98,125.95,125.96,3366
20140601|2014-05-08 12:00,8,125.96,125.96,125.91,125.92,4749
20140601|2014-05-08 12:30,8,125.92,125.95,125.92,125.95,1113
20140601|2014-05-08 13:00,8,125.95,125.97,125.94,125.96,675
20140601|2014-05-08 13:30,8,125.96,125.98,125.95,125.96,503
20140601|2014-05-08 14:00,8,125.97,125.97,125.95,125.95,569
20140601|2014-05-08 14:30,8,125.95,125.96,125.95,125.95,375
20140601|2014-05-09 01:00,9,125.98,126.04,125.96,125.99,12690
20140601|2014-05-09 01:30,9,125.99,126.03,125.99,126,11496
20140601|2014-05-09 02:00,9,125.99,126,125.96,125.97,15070
20140601|2014-05-09 02:30,9,125.97,126,125.95,125.96,12664
20140601|2014-05-09 03:00,9,125.96,125.98,125.96,125.96,11163
20140601|2014-05-09 03:30,9,125.97,126.03,125.96,126.02,17255
20140601|2014-05-09 04:00,9,126.01,126.03,126,126.02,15660
20140601|2014-05-09 04:30,9,126.02,126.02,125.97,125.98,13346
20140601|2014-05-09 05:00,9,125.98,126,125.97,125.99,12202
20140601|2014-05-09 05:30,9,125.99,126.01,125.98,126.01,15751
20140601|2014-05-09 06:00,9,126.01,126.03,125.99,126.01,14764
20140601|2014-05-09 06:30,9,126.01,126.06,126.01,126.02,12730
20140601|2014-05-09 07:00,9,126.02,126.04,125.98,126.02,22371
20140601|2014-05-09 07:30,9,126.02,126.03,125.93,125.97,32579
20140601|2014-05-09 08:00,9,125.97,125.99,125.94,125.98,16101
20140601|2014-05-09 08:30,9,125.98,126.01,125.97,125.98,21053
20140601|2014-05-09 09:00,9,125.97,125.99,125.93,125.98,29025
20140601|2014-05-09 09:30,9,125.98,126.01,125.97,125.99,19484
20140601|2014-05-09 10:00,9,125.99,126,125.94,125.96,14037
20140601|2014-05-09 10:30,9,125.96,125.99,125.96,125.97,8080
20140601|2014-05-09 11:00,9,125.96,125.97,125.95,125.97,2240
20140601|2014-05-09 11:30,9,125.97,125.97,125.93,125.95,3231
20140601|2014-05-09 12:00,9,125.95,125.95,125.93,125.94,424
20140601|2014-05-09 12:30,9,125.93,125.94,125.92,125.94,441
20140601|2014-05-09 13:00,9,125.94,125.95,125.93,125.95,205
20140601|2014-05-09 13:30,9,125.95,125.96,125.94,125.94,202
20140601|2014-05-09 14:00,9,125.95,125.95,125.93,125.94,31
20140601|2014-05-09 14:30,9,125.95,125.98,125.94,125.98,414
20140601|2014-05-09 15:00,9,125.98,125.98,125.98,125.98,10
20140601|2014-05-12 01:00,12,125.94,125.95,125.9,125.92,6778
20140601|2014-05-12 01:30,12,125.92,125.93,125.9,125.91,3375
20140601|2014-05-12 02:00,12,125.9,125.92,125.88,125.91,15875
20140601|2014-05-12 02:30,12,125.91,125.95,125.91,125.91,11108
20140601|2014-05-12 03:00,12,125.91,125.92,125.9,125.9,12560
20140601|2014-05-12 03:30,12,125.91,125.93,125.89,125.9,10774
20140601|2014-05-12 04:00,12,125.89,125.93,125.89,125.91,17997
20140601|2014-05-12 04:30,12,125.91,125.94,125.9,125.91,11547
20140601|2014-05-12 05:00,12,125.91,125.95,125.91,125.93,13525
20140601|2014-05-12 05:30,12,125.93,125.97,125.93,125.96,8595
20140601|2014-05-12 06:00,12,125.97,125.97,125.95,125.96,7831
20140601|2014-05-12 06:30,12,125.96,125.97,125.95,125.97,5923
20140601|2014-05-12 07:00,12,125.97,125.98,125.95,125.96,8783
20140601|2014-05-12 07:30,12,125.96,125.96,125.94,125.94,13018
20140601|2014-05-12 08:00,12,125.94,125.97,125.93,125.96,10527
20140601|2014-05-12 08:30,12,125.96,125.97,125.94,125.96,15375
20140601|2014-05-12 09:00,12,125.95,125.96,125.93,125.93,12820
20140601|2014-05-12 09:30,12,125.93,125.96,125.9,125.95,21285
20140601|2014-05-12 10:00,12,125.95,125.96,125.93,125.94,19237
20140601|2014-05-12 10:30,12,125.95,125.96,125.94,125.94,5213
20140601|2014-05-12 11:00,12,125.94,125.95,125.94,125.94,1577
20140601|2014-05-12 11:30,12,125.94,125.95,125.93,125.94,3317
20140601|2014-05-12 12:00,12,125.94,125.95,125.93,125.93,787
20140601|2014-05-12 12:30,12,125.93,125.93,125.92,125.92,561
20140601|2014-05-12 13:00,12,125.93,125.93,125.92,125.93,119
20140601|2014-05-12 13:30,12,125.93,125.93,125.93,125.93,70
20140601|2014-05-12 14:00,12,125.93,125.94,125.93,125.93,120
20140601|2014-05-12 14:30,12,125.94,125.94,125.92,125.92,651
20140601|2014-05-12 15:00,12,125.92,125.92,125.92,125.92,2
20140601|2014-05-13 01:00,13,125.92,125.97,125.92,125.94,4513
20140601|2014-05-13 01:30,13,125.95,125.96,125.93,125.95,4799
20140601|2014-05-13 02:00,13,125.94,125.96,125.93,125.95,8205
20140601|2014-05-13 02:30,13,125.95,125.95,125.93,125.93,9303
20140601|2014-05-13 03:00,13,125.93,125.97,125.93,125.97,13437
20140601|2014-05-13 03:30,13,125.97,125.98,125.96,125.97,13588
20140601|2014-05-13 04:00,13,125.97,126.03,125.96,125.99,33644
20140601|2014-05-13 04:30,13,125.99,126,125.97,125.99,11924
20140601|2014-05-13 05:00,13,125.99,126.11,125.98,126.1,50233
20140601|2014-05-13 05:30,13,126.1,126.1,126.06,126.08,18825
20140601|2014-05-13 06:00,13,126.08,126.08,126.02,126.06,22380
20140601|2014-05-13 06:30,13,126.06,126.08,126.05,126.07,9595
20140601|2014-05-13 07:00,13,126.07,126.08,126.04,126.07,21301
20140601|2014-05-13 07:30,13,126.08,126.15,126.08,126.1,44354
20140601|2014-05-13 08:00,13,126.11,126.17,126.1,126.17,29899
20140601|2014-05-13 08:30,13,126.17,126.22,126.16,126.19,34977
20140601|2014-05-13 09:00,13,126.2,126.23,126.17,126.17,26072
20140601|2014-05-13 09:30,13,126.18,126.2,126.17,126.19,14775
20140601|2014-05-13 10:00,13,126.19,126.21,126.17,126.17,17965
20140601|2014-05-13 10:30,13,126.17,126.19,126.17,126.18,8634
20140601|2014-05-13 11:00,13,126.18,126.2,126.16,126.18,4095
20140601|2014-05-13 11:30,13,126.19,126.2,126.17,126.18,2961
20140601|2014-05-13 12:00,13,126.19,126.2,126.18,126.19,1314
20140601|2014-05-13 12:30,13,126.19,126.19,126.18,126.18,116
20140601|2014-05-13 13:00,13,126.19,126.19,126.18,126.18,370
20140601|2014-05-13 13:30,13,126.18,126.18,126.16,126.16,198
20140601|2014-05-13 14:00,13,126.16,126.18,126.15,126.16,1011
20140601|2014-05-13 14:30,13,126.17,126.17,126.15,126.16,616
20140601|2014-05-13 15:00,13,126.17,126.17,126.17,126.17,1
20140601|2014-05-14 01:00,14,126.18,126.2,126.17,126.19,7578
20140601|2014-05-14 01:30,14,126.19,126.21,126.18,126.21,5710
20140601|2014-05-14 02:00,14,126.2,126.24,126.19,126.22,24631
20140601|2014-05-14 02:30,14,126.22,126.28,126.22,126.26,21114
20140601|2014-05-14 03:00,14,126.26,126.31,126.25,126.27,33340
20140601|2014-05-14 03:30,14,126.27,126.33,126.26,126.32,30530
20140601|2014-05-14 04:00,14,126.31,126.4,126.31,126.38,49173
20140601|2014-05-14 04:30,14,126.38,126.43,126.36,126.36,34708
20140601|2014-05-14 05:00,14,126.37,126.38,126.35,126.35,18702
20140601|2014-05-14 05:30,14,126.36,126.38,126.35,126.38,12508
20140601|2014-05-14 06:00,14,126.38,126.39,126.35,126.38,13164
20140601|2014-05-14 06:30,14,126.38,126.4,126.37,126.38,16138
20140601|2014-05-14 07:00,14,126.37,126.38,126.36,126.37,8668
20140601|2014-05-14 07:30,14,126.36,126.38,126.34,126.37,27678
20140601|2014-05-14 08:00,14,126.38,126.4,126.36,126.38,17263
20140601|2014-05-14 08:30,14,126.38,126.44,126.38,126.43,40675
20140601|2014-05-14 09:00,14,126.43,126.43,126.39,126.4,24918
20140601|2014-05-14 09:30,14,126.4,126.42,126.38,126.41,26163
20140601|2014-05-14 10:00,14,126.42,126.42,126.39,126.41,26942
20140601|2014-05-14 10:30,14,126.42,126.45,126.41,126.44,6597
20140601|2014-05-14 11:00,14,126.45,126.47,126.43,126.46,6074
20140601|2014-05-14 11:30,14,126.46,126.46,126.41,126.44,4552
20140601|2014-05-14 12:00,14,126.44,126.44,126.41,126.42,1015
20140601|2014-05-14 12:30,14,126.41,126.43,126.41,126.42,561
20140601|2014-05-14 13:00,14,126.42,126.42,126.41,126.42,303
20140601|2014-05-14 13:30,14,126.41,126.41,126.4,126.4,284
20140601|2014-05-14 14:00,14,126.4,126.42,126.4,126.41,678
20140601|2014-05-14 14:30,14,126.41,126.42,126.4,126.4,735
20140601|2014-05-14 15:00,14,126.41,126.41,126.41,126.41,5
20140601|2014-05-15 01:00,15,126.39,126.4,126.36,126.37,9234
20140601|2014-05-15 01:30,15,126.38,126.41,126.37,126.41,7186
20140601|2014-05-15 02:00,15,126.4,126.42,126.37,126.38,21126
20140601|2014-05-15 02:30,15,126.38,126.44,126.37,126.43,29895
20140601|2014-05-15 03:00,15,126.43,126.54,126.42,126.52,56323
20140601|2014-05-15 03:30,15,126.51,126.56,126.48,126.49,53059
20140601|2014-05-15 04:00,15,126.49,126.5,126.43,126.47,34725
20140601|2014-05-15 04:30,15,126.47,126.49,126.46,126.48,18887
20140601|2014-05-15 05:00,15,126.49,126.5,126.45,126.46,20185
20140601|2014-05-15 05:30,15,126.45,126.46,126.42,126.45,18086
20140601|2014-05-15 06:00,15,126.45,126.48,126.45,126.47,17517
20140601|2014-05-15 06:30,15,126.46,126.54,126.46,126.51,18699
20140601|2014-05-15 07:00,15,126.51,126.54,126.48,126.53,32439
20140601|2014-05-15 07:30,15,126.53,126.59,126.48,126.56,64760
20140601|2014-05-15 08:00,15,126.57,126.63,126.56,126.57,47395
20140601|2014-05-15 08:30,15,126.57,126.66,126.56,126.64,39253
20140601|2014-05-15 09:00,15,126.64,126.73,126.64,126.67,79373
20140601|2014-05-15 09:30,15,126.67,126.71,126.65,126.68,45934
20140601|2014-05-15 10:00,15,126.68,126.71,126.66,126.7,40167
20140601|2014-05-15 10:30,15,126.7,126.7,126.67,126.68,11039
20140601|2014-05-15 11:00,15,126.68,126.69,126.66,126.66,4752
20140601|2014-05-15 11:30,15,126.67,126.67,126.65,126.66,4070
20140601|2014-05-15 12:00,15,126.66,126.67,126.65,126.67,1421
20140601|2014-05-15 12:30,15,126.67,126.68,126.66,126.67,405
20140601|2014-05-15 13:00,15,126.67,126.67,126.66,126.67,167
20140601|2014-05-15 13:30,15,126.66,126.67,126.64,126.65,453
20140601|2014-05-15 14:00,15,126.65,126.66,126.65,126.66,180
20140601|2014-05-15 14:30,15,126.66,126.68,126.66,126.68,612
20140601|2014-05-15 15:00,15,126.69,126.69,126.69,126.69,55
20140601|2014-05-16 01:00,16,126.67,126.68,126.63,126.63,7193
20140601|2014-05-16 01:30,16,126.64,126.71,126.63,126.65,12062
20140601|2014-05-16 02:00,16,126.65,126.65,126.59,126.59,30846
20140601|2014-05-16 02:30,16,126.6,126.66,126.59,126.6,22876
20140601|2014-05-16 03:00,16,126.59,126.62,126.57,126.61,22749
20140601|2014-05-16 03:30,16,126.61,126.62,126.56,126.57,15786
20140601|2014-05-16 04:00,16,126.57,126.6,126.57,126.59,17130
20140601|2014-05-16 04:30,16,126.59,126.65,126.58,126.64,17230
20140601|2014-05-16 05:00,16,126.64,126.68,126.6,126.65,24384
20140601|2014-05-16 05:30,16,126.64,126.68,126.63,126.65,19654
20140601|2014-05-16 06:00,16,126.65,126.66,126.63,126.63,9984
20140601|2014-05-16 06:30,16,126.64,126.64,126.61,126.63,10170
20140601|2014-05-16 07:00,16,126.62,126.63,126.6,126.62,17403
20140601|2014-05-16 07:30,16,126.62,126.62,126.56,126.59,33686
20140601|2014-05-16 08:00,16,126.59,126.59,126.53,126.55,24038
20140601|2014-05-16 08:30,16,126.56,126.57,126.53,126.55,26219
20140601|2014-05-16 09:00,16,126.54,126.59,126.52,126.58,24264
20140601|2014-05-16 09:30,16,126.57,126.59,126.55,126.58,12489
20140601|2014-05-16 10:00,16,126.58,126.58,126.54,126.56,14402
20140601|2014-05-16 10:30,16,126.55,126.57,126.54,126.57,7274
20140601|2014-05-16 11:00,16,126.57,126.58,126.55,126.57,2440
20140601|2014-05-16 11:30,16,126.57,126.58,126.57,126.58,658
20140601|2014-05-16 12:00,16,126.58,126.58,126.57,126.57,1001
20140601|2014-05-16 12:30,16,126.57,126.57,126.56,126.56,248
20140601|2014-05-16 13:00,16,126.56,126.57,126.55,126.55,332
20140601|2014-05-16 13:30,16,126.55,126.55,126.55,126.55,101
20140601|2014-05-16 14:00,16,126.55,126.55,126.54,126.54,73
20140601|2014-05-16 14:30,16,126.55,126.55,126.53,126.54,506
20140601|2014-05-16 15:00,16,126.53,126.53,126.53,126.53,8
20140601|2014-05-19 01:00,19,126.56,126.64,126.55,126.63,6833
20140601|2014-05-19 01:30,19,126.63,126.64,126.6,126.63,4621
20140601|2014-05-19 02:00,19,126.63,126.63,126.56,126.58,17465
20140601|2014-05-19 02:30,19,126.57,126.58,126.52,126.53,24205
20140601|2014-05-19 03:00,19,126.53,126.64,126.53,126.63,29681
20140601|2014-05-19 03:30,19,126.64,126.64,126.58,126.58,19384
20140601|2014-05-19 04:00,19,126.58,126.59,126.55,126.58,21792
20140601|2014-05-19 04:30,19,126.58,126.62,126.57,126.58,22574
20140601|2014-05-19 05:00,19,126.59,126.6,126.5,126.5,22044
20140601|2014-05-19 05:30,19,126.5,126.54,126.48,126.53,19860
20140601|2014-05-19 06:00,19,126.53,126.54,126.5,126.5,9227
20140601|2014-05-19 06:30,19,126.5,126.51,126.44,126.47,14828
20140601|2014-05-19 07:00,19,126.46,126.53,126.44,126.52,19074
20140601|2014-05-19 07:30,19,126.53,126.56,126.52,126.53,18110
20140601|2014-05-19 08:00,19,126.52,126.55,126.51,126.54,13996
20140601|2014-05-19 08:30,19,126.54,126.55,126.48,126.5,18031
20140601|2014-05-19 09:00,19,126.5,126.54,126.48,126.54,25142
20140601|2014-05-19 09:30,19,126.54,126.56,126.53,126.55,10998
20140601|2014-05-19 10:00,19,126.55,126.55,126.52,126.52,16655
20140601|2014-05-19 10:30,19,126.53,126.54,126.52,126.52,4627
20140601|2014-05-19 11:00,19,126.52,126.53,126.5,126.51,2231
20140601|2014-05-19 11:30,19,126.51,126.51,126.49,126.49,1530
20140601|2014-05-19 12:00,19,126.49,126.49,126.48,126.49,1092
20140601|2014-05-19 12:30,19,126.49,126.49,126.48,126.48,447
20140601|2014-05-19 13:00,19,126.48,126.48,126.47,126.47,475
20140601|2014-05-19 13:30,19,126.48,126.48,126.47,126.47,370
20140601|2014-05-19 14:00,19,126.48,126.49,126.48,126.49,179
20140601|2014-05-19 14:30,19,126.48,126.49,126.47,126.47,671
20140601|2014-05-19 15:00,19,126.47,126.47,126.47,126.47,6
20140601|2014-05-20 01:00,20,126.48,126.51,126.47,126.5,10751
20140601|2014-05-20 01:30,20,126.5,126.52,126.47,126.52,5937
20140601|2014-05-20 02:00,20,126.52,126.53,126.46,126.49,17390
20140601|2014-05-20 02:30,20,126.48,126.5,126.47,126.48,16554
20140601|2014-05-20 03:00,20,126.48,126.51,126.47,126.48,17305
20140601|2014-05-20 03:30,20,126.48,126.56,126.45,126.55,34808
20140601|2014-05-20 04:00,20,126.55,126.57,126.53,126.56,15775
20140601|2014-05-20 04:30,20,126.56,126.57,126.52,126.53,11658
20140601|2014-05-20 05:00,20,126.54,126.54,126.51,126.54,8835
20140601|2014-05-20 05:30,20,126.54,126.55,126.52,126.52,11592
20140601|2014-05-20 06:00,20,126.52,126.53,126.49,126.51,10646
20140601|2014-05-20 06:30,20,126.52,126.53,126.47,126.51,20305
20140601|2014-05-20 07:00,20,126.51,126.51,126.46,126.5,20781
20140601|2014-05-20 07:30,20,126.49,126.52,126.47,126.5,20607
20140601|2014-05-20 08:00,20,126.51,126.53,126.5,126.52,11003
20140601|2014-05-20 08:30,20,126.53,126.55,126.52,126.54,22602
20140601|2014-05-20 09:00,20,126.53,126.54,126.5,126.54,18790
20140601|2014-05-20 09:30,20,126.53,126.55,126.5,126.51,15089
20140601|2014-05-20 10:00,20,126.51,126.54,126.5,126.54,8039
20140601|2014-05-20 10:30,20,126.54,126.56,126.53,126.55,9412
20140601|2014-05-20 11:00,20,126.55,126.59,126.55,126.58,4886
20140601|2014-05-20 11:30,20,126.58,126.58,126.56,126.58,2128
20140601|2014-05-20 12:00,20,126.58,126.62,126.58,126.58,1537
20140601|2014-05-20 12:30,20,126.58,126.6,126.58,126.6,682
20140601|2014-05-20 13:00,20,126.59,126.59,126.58,126.58,215
20140601|2014-05-20 13:30,20,126.58,126.59,126.58,126.59,233
20140601|2014-05-20 14:00,20,126.59,126.59,126.57,126.58,134
20140601|2014-05-20 14:30,20,126.58,126.59,126.57,126.58,404
20140601|2014-05-21 01:00,21,126.61,126.61,126.57,126.58,5764
20140601|2014-05-21 01:30,21,126.58,126.61,126.58,126.59,5888
20140601|2014-05-21 02:00,21,126.6,126.64,126.58,126.62,20392
20140601|2014-05-21 02:30,21,126.61,126.62,126.55,126.57,20087
20140601|2014-05-21 03:00,21,126.57,126.59,126.55,126.56,15052
20140601|2014-05-21 03:30,21,126.55,126.56,126.5,126.5,22871
20140601|2014-05-21 04:00,21,126.51,126.52,126.48,126.5,19446
20140601|2014-05-21 04:30,21,126.51,126.51,126.44,126.48,31729
20140601|2014-05-21 05:00,21,126.48,126.5,126.47,126.5,13739
20140601|2014-05-21 05:30,21,126.5,126.51,126.48,126.48,9845
20140601|2014-05-21 06:00,21,126.49,126.51,126.48,126.49,11035
20140601|2014-05-21 06:30,21,126.48,126.52,126.47,126.51,11709
20140601|2014-05-21 07:00,21,126.51,126.56,126.49,126.49,19200
20140601|2014-05-21 07:30,21,126.49,126.52,126.42,126.44,28605
20140601|2014-05-21 08:00,21,126.43,126.47,126.42,126.46,14850
20140601|2014-05-21 08:30,21,126.47,126.48,126.43,126.44,19885
20140601|2014-05-21 09:00,21,126.45,126.47,126.41,126.45,21395
20140601|2014-05-21 09:30,21,126.45,126.47,126.44,126.44,14845
20140601|2014-05-21 10:00,21,126.45,126.46,126.42,126.45,18140
20140601|2014-05-21 10:30,21,126.45,126.47,126.44,126.45,7330
20140601|2014-05-21 11:00,21,126.46,126.46,126.43,126.44,3480
20140601|2014-05-21 11:30,21,126.44,126.46,126.43,126.44,2513
20140601|2014-05-21 12:00,21,126.43,126.44,126.42,126.43,1766
20140601|2014-05-21 12:30,21,126.43,126.44,126.42,126.42,623
20140601|2014-05-21 13:00,21,126.43,126.45,126.39,126.45,2478
20140601|2014-05-21 13:30,21,126.44,126.47,126.44,126.46,613
20140601|2014-05-21 14:00,21,126.47,126.47,126.45,126.46,94
20140601|2014-05-21 14:30,21,126.46,126.46,126.44,126.44,294
20140601|2014-05-21 15:00,21,126.44,126.44,126.44,126.44,6
20140601|2014-05-22 01:00,22,126.4,126.46,126.37,126.44,10569
20140601|2014-05-22 01:30,22,126.45,126.48,126.42,126.47,6848
20140601|2014-05-22 02:00,22,126.47,126.55,126.47,126.53,33403
20140601|2014-05-22 02:30,22,126.53,126.54,126.47,126.5,24907
20140601|2014-05-22 03:00,22,126.49,126.51,126.48,126.5,13272
20140601|2014-05-22 03:30,22,126.5,126.51,126.47,126.49,15105
20140601|2014-05-22 04:00,22,126.5,126.52,126.49,126.5,13884
20140601|2014-05-22 04:30,22,126.49,126.54,126.49,126.53,15216
20140601|2014-05-22 05:00,22,126.53,126.56,126.52,126.53,12490
20140601|2014-05-22 05:30,22,126.54,126.57,126.53,126.57,11333
20140601|2014-05-22 06:00,22,126.56,126.58,126.55,126.57,16942
20140601|2014-05-22 06:30,22,126.57,126.59,126.54,126.54,12054
20140601|2014-05-22 07:00,22,126.54,126.55,126.52,126.53,9327
20140601|2014-05-22 07:30,22,126.54,126.6,126.54,126.56,22476
20140601|2014-05-22 08:00,22,126.56,126.59,126.55,126.56,19896
20140601|2014-05-22 08:30,22,126.56,126.59,126.56,126.57,16281
20140601|2014-05-22 09:00,22,126.58,126.59,126.55,126.55,12469
20140601|2014-05-22 09:30,22,126.55,126.58,126.53,126.57,12532
20140601|2014-05-22 10:00,22,126.57,126.59,126.55,126.57,16121
20140601|2014-05-22 10:30,22,126.58,126.59,126.56,126.57,5836
20140601|2014-05-22 11:00,22,126.57,126.58,126.57,126.57,1853
20140601|2014-05-22 11:30,22,126.57,126.58,126.56,126.56,1393
20140601|2014-05-22 12:00,22,126.57,126.57,126.55,126.55,683
20140601|2014-05-22 12:30,22,126.56,126.56,126.54,126.54,218
20140601|2014-05-22 13:00,22,126.54,126.54,126.54,126.54,185
20140601|2014-05-22 13:30,22,126.54,126.56,126.54,126.55,402
20140601|2014-05-22 14:00,22,126.55,126.55,126.54,126.54,153
20140601|2014-05-22 14:30,22,126.54,126.55,126.53,126.55,524
20140601|2014-05-22 15:00,22,126.57,126.57,126.57,126.57,15
20140601|2014-05-23 01:00,23,126.52,126.57,126.52,126.56,6034
20140601|2014-05-23 01:30,23,126.56,126.61,126.56,126.58,8072
20140601|2014-05-23 02:00,23,126.58,126.58,126.53,126.56,10421
20140601|2014-05-23 02:30,23,126.57,126.58,126.55,126.56,8163
20140601|2014-05-23 03:00,23,126.56,126.61,126.54,126.54,24822
20140601|2014-05-23 03:30,23,126.54,126.56,126.51,126.55,17052
20140601|2014-05-23 04:00,23,126.55,126.56,126.53,126.54,12710
20140601|2014-05-23 04:30,23,126.55,126.56,126.53,126.55,6191
20140601|2014-05-23 05:00,23,126.54,126.55,126.53,126.54,7017
20140601|2014-05-23 05:30,23,126.55,126.56,126.53,126.55,7309
20140601|2014-05-23 06:00,23,126.54,126.56,126.54,126.54,10352
20140601|2014-05-23 06:30,23,126.54,126.56,126.53,126.55,7209
20140601|2014-05-23 07:00,23,126.55,126.57,126.55,126.57,7103
20140601|2014-05-23 07:30,23,126.57,126.59,126.55,126.56,21059
20140601|2014-05-23 08:00,23,126.56,126.59,126.55,126.55,10395
20140601|2014-05-23 08:30,23,126.55,126.57,126.55,126.57,7113
20140601|2014-05-23 09:00,23,126.56,126.59,126.56,126.57,17008
20140601|2014-05-23 09:30,23,126.58,126.59,126.55,126.56,13622
20140601|2014-05-23 10:00,23,126.56,126.57,126.55,126.56,7889
20140601|2014-05-23 10:30,23,126.56,126.57,126.55,126.56,3298
20140601|2014-05-23 11:00,23,126.56,126.56,126.54,126.55,4533
20140601|2014-05-23 11:30,23,126.54,126.56,126.54,126.55,3187
20140601|2014-05-23 12:00,23,126.55,126.55,126.54,126.55,835
20140601|2014-05-23 12:30,23,126.55,126.55,126.54,126.54,261
20140601|2014-05-23 13:00,23,126.55,126.56,126.55,126.56,122
20140601|2014-05-23 13:30,23,126.56,126.56,126.54,126.55,492
20140601|2014-05-23 14:00,23,126.56,126.56,126.55,126.55,96
20140601|2014-05-23 14:30,23,126.55,126.56,126.54,126.56,348
20140601|2014-05-23 15:00,23,126.56,126.56,126.56,126.56,5
20140601|2014-05-26 01:00,26,126.58,126.58,126.54,126.56,3487
20140601|2014-05-26 01:30,26,126.55,126.58,126.55,126.56,2384
20140601|2014-05-26 02:00,26,126.57,126.58,126.56,126.58,4850
20140601|2014-05-26 02:30,26,126.57,126.58,126.52,126.56,11956
20140601|2014-05-26 03:00,26,126.56,126.6,126.55,126.56,5786
20140601|2014-05-26 03:30,26,126.57,126.58,126.55,126.57,2174
20140601|2014-05-26 04:00,26,126.58,126.59,126.56,126.58,5040
20140601|2014-05-26 04:30,26,126.58,126.59,126.57,126.58,4726
20140601|2014-05-26 05:00,26,126.57,126.6,126.57,126.59,3798
20140601|2014-05-26 05:30,26,126.59,126.62,126.59,126.61,3764
20140601|2014-05-26 06:00,26,126.61,126.61,126.6,126.61,1801
20140601|2014-05-26 06:30,26,126.61,126.65,126.6,126.64,8302
20140601|2014-05-26 07:00,26,126.65,126.67,126.64,126.65,5734
20140601|2014-05-26 07:30,26,126.65,126.66,126.63,126.64,3714
20140601|2014-05-26 08:00,26,126.64,126.64,126.63,126.64,921
20140601|2014-05-26 08:30,26,126.64,126.64,126.61,126.63,3747
20140601|2014-05-26 09:00,26,126.63,126.66,126.63,126.64,2969
20140601|2014-05-26 09:30,26,126.65,126.66,126.62,126.64,3711
20140601|2014-05-26 10:00,26,126.64,126.64,126.6,126.6,4003
20140601|2014-05-26 10:30,26,126.6,126.62,126.58,126.58,2129
20140601|2014-05-26 11:00,26,126.59,126.6,126.59,126.59,145
20140601|2014-05-26 11:30,26,126.59,126.59,126.58,126.59,390
20140601|2014-05-26 12:00,26,126.58,126.59,126.58,126.59,50
20140601|2014-05-26 12:30,26,126.59,126.59,126.57,126.57,306
20140601|2014-05-26 13:00,26,126.57,126.58,126.56,126.57,248
20140601|2014-05-26 14:00,26,126.58,126.58,126.57,126.58,12
20140601|2014-05-26 14:30,26,126.57,126.58,126.56,126.56,152
20140601|2014-05-27 01:00,27,126.58,126.59,126.54,126.59,5490
20140601|2014-05-27 01:30,27,126.59,126.61,126.55,126.57,6832
20140601|2014-05-27 02:00,27,126.57,126.61,126.56,126.61,15489
20140601|2014-05-27 02:30,27,126.62,126.65,126.61,126.63,18653
20140601|2014-05-27 03:00,27,126.64,126.65,126.62,126.65,25620
20140601|2014-05-27 03:30,27,126.64,126.65,126.62,126.64,13617
20140601|2014-05-27 04:00,27,126.63,126.64,126.61,126.62,12004
20140601|2014-05-27 04:30,27,126.63,126.64,126.62,126.62,7382
20140601|2014-05-27 05:00,27,126.62,126.65,126.62,126.64,13744
20140601|2014-05-27 05:30,27,126.65,126.74,126.64,126.72,29887
20140601|2014-05-27 06:00,27,126.73,126.77,126.72,126.75,19200
20140601|2014-05-27 06:30,27,126.76,126.77,126.74,126.75,13725
20140601|2014-05-27 07:00,27,126.74,126.76,126.73,126.75,13057
20140601|2014-05-27 07:30,27,126.74,126.77,126.72,126.76,18669
20140601|2014-05-27 08:00,27,126.77,126.78,126.73,126.78,21830
20140601|2014-05-27 08:30,27,126.78,126.79,126.73,126.74,31441
20140601|2014-05-27 09:00,27,126.74,126.74,126.71,126.72,27425
20140601|2014-05-27 09:30,27,126.72,126.75,126.71,126.75,17354
20140601|2014-05-27 10:00,27,126.75,126.76,126.73,126.74,15153
20140601|2014-05-27 10:30,27,126.75,126.75,126.72,126.73,7374
20140601|2014-05-27 11:00,27,126.72,126.74,126.72,126.73,1513
20140601|2014-05-27 11:30,27,126.73,126.74,126.72,126.73,2202
20140601|2014-05-27 12:00,27,126.72,126.73,126.72,126.73,631
20140601|2014-05-27 12:30,27,126.73,126.75,126.73,126.74,414
20140601|2014-05-27 13:00,27,126.75,126.75,126.73,126.74,124
20140601|2014-05-27 13:30,27,126.74,126.75,126.74,126.75,281
20140601|2014-05-27 14:00,27,126.74,126.74,126.73,126.73,428
20140601|2014-05-27 14:30,27,126.74,126.75,126.73,126.73,488
20140601|2014-05-27 15:00,27,126.74,126.74,126.74,126.74,10
20140601|2014-05-28 01:00,28,126.75,126.77,126.72,126.72,7761
20140601|2014-05-28 01:30,28,126.72,126.78,126.72,126.76,7979
20140601|2014-05-28 02:00,28,126.76,126.82,126.75,126.81,20130
20140601|2014-05-28 02:30,28,126.81,126.82,126.78,126.8,15988
20140601|2014-05-28 03:00,28,126.8,126.84,126.8,126.8,21401
20140601|2014-05-28 03:30,28,126.8,126.81,126.78,126.8,8721
20140601|2014-05-28 04:00,28,126.8,126.81,126.77,126.78,16919
20140601|2014-05-28 04:30,28,126.78,126.8,126.76,126.79,25645
20140601|2014-05-28 05:00,28,126.79,126.8,126.77,126.78,22767
20140601|2014-05-28 05:30,28,126.77,126.78,126.76,126.78,11740
20140601|2014-05-28 06:00,28,126.78,126.79,126.75,126.79,12313
20140601|2014-05-28 06:30,28,126.79,126.81,126.78,126.79,10632
20140601|2014-05-28 07:00,28,126.79,126.82,126.78,126.82,10723
20140601|2014-05-28 07:30,28,126.82,126.89,126.82,126.87,32288
20140601|2014-05-28 08:00,28,126.87,126.88,126.84,126.86,24152
20140601|2014-05-28 08:30,28,126.86,126.89,126.85,126.87,28438
20140601|2014-05-28 09:00,28,126.88,126.88,126.84,126.87,28037
20140601|2014-05-28 09:30,28,126.87,126.92,126.86,126.9,25865
20140601|2014-05-28 10:00,28,126.89,126.9,126.88,126.89,21037
20140601|2014-05-28 10:30,28,126.9,126.9,126.86,126.89,16644
20140601|2014-05-28 11:00,28,126.89,126.91,126.88,126.9,3768
20140601|2014-05-28 11:30,28,126.9,126.9,126.87,126.87,4150
20140601|2014-05-28 12:00,28,126.88,126.88,126.86,126.87,2683
20140601|2014-05-28 12:30,28,126.87,126.89,126.87,126.88,277
20140601|2014-05-28 13:00,28,126.88,126.9,126.88,126.89,147
20140601|2014-05-28 13:30,28,126.89,126.89,126.88,126.89,349
20140601|2014-05-28 14:00,28,126.88,126.88,126.87,126.88,585
20140601|2014-05-28 14:30,28,126.89,126.89,126.87,126.88,380
20140601|2014-05-28 15:00,28,126.88,126.88,126.88,126.88,7
20140601|2014-05-29 01:00,29,126.89,126.9,126.86,126.86,3509
20140601|2014-05-29 01:30,29,126.86,126.87,126.84,126.85,4957
20140601|2014-05-29 02:00,29,126.85,126.9,126.84,126.87,24612
20140601|2014-05-29 02:30,29,126.86,126.87,126.82,126.86,15659
20140601|2014-05-29 03:00,29,126.86,126.88,126.83,126.85,9517
20140601|2014-05-29 03:30,29,126.85,126.87,126.84,126.86,5735
20140601|2014-05-29 04:00,29,126.86,126.88,126.85,126.87,12239
20140601|2014-05-29 04:30,29,126.87,126.88,126.85,126.86,13735
20140601|2014-05-29 05:00,29,126.86,126.88,126.85,126.88,9643
20140601|2014-05-29 05:30,29,126.88,126.89,126.86,126.87,10277
20140601|2014-05-29 06:00,29,126.87,126.88,126.86,126.87,7768
20140601|2014-05-29 06:30,29,126.87,126.88,126.85,126.85,5542
20140601|2014-05-29 07:00,29,126.86,126.87,126.84,126.85,8596
20140601|2014-05-29 07:30,29,126.86,126.89,126.82,126.85,24534
20140601|2014-05-29 08:00,29,126.86,126.87,126.84,126.86,15849
20140601|2014-05-29 08:30,29,126.86,126.87,126.81,126.82,41748
20140601|2014-05-29 09:00,29,126.83,126.89,126.82,126.83,27419
20140601|2014-05-29 09:30,29,126.84,126.88,126.82,126.88,17680
20140601|2014-05-29 10:00,29,126.87,126.88,126.81,126.82,12634
20140601|2014-05-29 10:30,29,126.81,126.82,126.8,126.8,6670
20140601|2014-05-29 11:00,29,126.8,126.82,126.79,126.81,4382
20140601|2014-05-29 11:30,29,126.81,126.82,126.8,126.8,2599
20140601|2014-05-29 12:00,29,126.81,126.82,126.79,126.81,2002
20140601|2014-05-29 12:30,29,126.82,126.82,126.76,126.76,1661
20140601|2014-05-29 13:00,29,126.77,126.78,126.76,126.78,315
20140601|2014-05-29 13:30,29,126.78,126.78,126.78,126.78,142
20140601|2014-05-29 14:00,29,126.77,126.78,126.76,126.77,703
20140601|2014-05-29 14:30,29,126.77,126.78,126.75,126.75,516
20140601|2014-05-29 15:00,29,126.75,126.75,126.75,126.75,5
20140601|2014-05-30 01:00,30,126.72,126.78,126.71,126.76,7466
20140601|2014-05-30 01:30,30,126.76,126.8,126.7,126.73,17265
20140601|2014-05-30 02:00,30,126.74,126.75,126.67,126.7,23521
20140601|2014-05-30 02:30,30,126.7,126.72,126.66,126.67,22753
20140601|2014-05-30 03:00,30,126.67,126.7,126.66,126.68,18175
20140601|2014-05-30 03:30,30,126.68,126.71,126.68,126.68,7624
20140601|2014-05-30 04:00,30,126.69,126.71,126.68,126.7,16732
20140601|2014-05-30 04:30,30,126.7,126.74,126.7,126.72,17869
20140601|2014-05-30 05:00,30,126.71,126.76,126.71,126.74,8984
20140601|2014-05-30 05:30,30,126.74,126.75,126.72,126.73,9792
20140601|2014-05-30 06:00,30,126.73,126.74,126.72,126.73,5929
20140601|2014-05-30 06:30,30,126.73,126.74,126.72,126.72,7838
20140601|2014-05-30 07:00,30,126.72,126.73,126.7,126.71,11493
20140601|2014-05-30 07:30,30,126.72,126.77,126.71,126.74,15617
20140601|2014-05-30 08:00,30,126.74,126.76,126.71,126.72,14927
20140601|2014-05-30 08:30,30,126.72,126.73,126.67,126.73,26200
20140601|2014-05-30 09:00,30,126.72,126.75,126.71,126.75,21982
20140601|2014-05-30 09:30,30,126.75,126.77,126.74,126.75,12263
20140601|2014-05-30 10:00,30,126.75,126.8,126.72,126.78,33902
20140601|2014-05-30 10:30,30,126.78,126.78,126.76,126.76,10207
20140601|2014-05-30 11:00,30,126.76,126.77,126.75,126.76,1417
20140601|2014-05-30 11:30,30,126.77,126.78,126.76,126.77,1473
20140601|2014-05-30 12:00,30,126.76,126.78,126.76,126.78,451
20140601|2014-05-30 12:30,30,126.79,126.79,126.78,126.78,264
20140601|2014-05-30 13:00,30,126.78,126.78,126.78,126.78,126
20140601|2014-05-30 13:30,30,126.79,126.8,126.78,126.79,211
20140601|2014-05-30 14:00,30,126.79,126.81,126.77,126.81,1462
20140601|2014-05-30 14:30,30,126.82,126.83,126.81,126.82,1118
20140601|2014-05-30 15:00,30,126.8,126.8,126.8,126.8,14
20140601|2014-06-02 01:00,2,126.79,126.8,126.75,126.75,5548
20140601|2014-06-02 01:30,2,126.75,126.77,126.73,126.77,6769
20140601|2014-06-02 02:00,2,126.77,126.87,126.77,126.84,27431
20140601|2014-06-02 02:30,2,126.85,126.85,126.82,126.83,10271
20140601|2014-06-02 03:00,2,126.83,126.92,126.83,126.88,22166
20140601|2014-06-02 03:30,2,126.88,126.88,126.84,126.86,12922
20140601|2014-06-02 04:00,2,126.86,126.87,126.84,126.85,14465
20140601|2014-06-02 04:30,2,126.86,126.87,126.82,126.84,13590
20140601|2014-06-02 05:00,2,126.84,126.85,126.8,126.81,14309
20140601|2014-06-02 05:30,2,126.82,126.82,126.76,126.77,13871
20140601|2014-06-02 06:00,2,126.78,126.81,126.77,126.8,13423
20140601|2014-06-02 06:30,2,126.8,126.82,126.79,126.82,21632
20140601|2014-06-02 07:00,2,126.83,126.85,126.8,126.83,20049
20140601|2014-06-02 07:30,2,126.82,126.83,126.8,126.83,13650
20140601|2014-06-02 08:00,2,126.82,126.82,126.75,126.76,14847
20140601|2014-06-02 08:30,2,126.76,126.8,126.76,126.78,12993
20140601|2014-06-02 09:00,2,126.79,126.85,126.76,126.77,34294
20140601|2014-06-02 09:30,2,126.77,126.8,126.76,126.76,20969
20140601|2014-06-02 10:00,2,126.76,126.79,126.72,126.74,16895
20140601|2014-06-02 10:30,2,126.74,126.75,126.69,126.73,16417
20140601|2014-06-02 11:00,2,126.73,126.74,126.71,126.73,3840
20140601|2014-06-02 11:30,2,126.73,126.74,126.71,126.74,3790
20140601|2014-06-02 12:00,2,126.74,126.76,126.74,126.75,1539
20140601|2014-06-02 12:30,2,126.75,126.76,126.75,126.75,788
20140601|2014-06-02 13:00,2,126.75,126.76,126.75,126.76,172
20140601|2014-06-02 13:30,2,126.75,126.76,126.75,126.76,172
20140601|2014-06-02 14:00,2,126.76,126.78,126.76,126.77,363
20140601|2014-06-02 14:30,2,126.77,126.78,126.75,126.78,996
20140601|2014-06-02 15:00,2,126.78,126.78,126.78,126.78,29
20140601|2014-06-03 01:00,3,126.79,126.79,126.74,126.75,21376
20140601|2014-06-03 01:30,3,126.75,126.77,126.75,126.76,2500
20140601|2014-06-03 02:00,3,126.75,126.78,126.74,126.76,12083
20140601|2014-06-03 02:30,3,126.77,126.79,126.76,126.76,18822
20140601|2014-06-03 03:00,3,126.76,126.77,126.72,126.74,14043
20140601|2014-06-03 03:30,3,126.73,126.76,126.73,126.75,17924
20140601|2014-06-03 04:00,3,126.76,126.76,126.63,126.64,44859
20140601|2014-06-03 04:30,3,126.64,126.66,126.6,126.62,36863
20140601|2014-06-03 05:00,3,126.62,126.63,126.59,126.62,19093
20140601|2014-06-03 05:30,3,126.62,126.64,126.56,126.57,29569
20140601|2014-06-03 06:00,3,126.58,126.58,126.52,126.57,35296
20140601|2014-06-03 06:30,3,126.58,126.61,126.57,126.59,24904
20140601|2014-06-03 07:00,3,126.59,126.63,126.57,126.6,23673
20140601|2014-06-03 07:30,3,126.6,126.63,126.56,126.56,26785
20140601|2014-06-03 08:00,3,126.55,126.58,126.55,126.56,22206
20140601|2014-06-03 08:30,3,126.56,126.58,126.52,126.56,29847
20140601|2014-06-03 09:00,3,126.56,126.6,126.53,126.57,17805
20140601|2014-06-03 09:30,3,126.58,126.61,126.56,126.58,21012
20140601|2014-06-03 10:00,3,126.58,126.61,126.57,126.61,9994
20140601|2014-06-03 10:30,3,126.6,126.61,126.56,126.6,14701
20140601|2014-06-03 11:00,3,126.59,126.61,126.59,126.6,5753
20140601|2014-06-03 11:30,3,126.6,126.61,126.59,126.59,2308
20140601|2014-06-03 12:00,3,126.6,126.6,126.58,126.59,790
20140601|2014-06-03 12:30,3,126.59,126.59,126.58,126.58,909
20140601|2014-06-03 13:00,3,126.58,126.58,126.56,126.57,451
20140601|2014-06-03 13:30,3,126.57,126.6,126.57,126.58,1006
20140601|2014-06-03 14:00,3,126.59,126.59,126.56,126.56,197
20140601|2014-06-03 14:30,3,126.57,126.58,126.56,126.56,454
20140601|2014-06-03 15:00,3,126.56,126.56,126.56,126.56,35
20140601|2014-06-04 01:00,4,126.58,126.63,126.58,126.63,6055
20140601|2014-06-04 01:30,4,126.63,126.68,126.62,126.67,9848
20140601|2014-06-04 02:00,4,126.67,126.68,126.63,126.66,24472
20140601|2014-06-04 02:30,4,126.66,126.67,126.64,126.66,15415
20140601|2014-06-04 03:00,4,126.66,126.67,126.64,126.64,14318
20140601|2014-06-04 03:30,4,126.63,126.65,126.61,126.62,11952
20140601|2014-06-04 04:00,4,126.62,126.65,126.61,126.63,21599
20140601|2014-06-04 04:30,4,126.63,126.63,126.61,126.63,20092
20140601|2014-06-04 05:00,4,126.62,126.64,126.6,126.62,13829
20140601|2014-06-04 05:30,4,126.62,126.65,126.59,126.59,17681
20140601|2014-06-04 06:00,4,126.59,126.63,126.59,126.61,8747
20140601|2014-06-04 06:30,4,126.6,126.62,126.57,126.58,11228
20140601|2014-06-04 07:00,4,126.58,126.65,126.56,126.63,39785
20140601|2014-06-04 07:30,4,126.63,126.67,126.62,126.65,21953
20140601|2014-06-04 08:00,4,126.64,126.65,126.6,126.6,22166
20140601|2014-06-04 08:30,4,126.6,126.62,126.57,126.59,19170
20140601|2014-06-04 09:00,4,126.59,126.6,126.54,126.58,28293
20140601|2014-06-04 09:30,4,126.58,126.59,126.53,126.56,19024
20140601|2014-06-04 10:00,4,126.55,126.58,126.54,126.57,14443
20140601|2014-06-04 10:30,4,126.56,126.59,126.53,126.55,17196
20140601|2014-06-04 11:00,4,126.54,126.58,126.54,126.58,4102
20140601|2014-06-04 11:30,4,126.57,126.61,126.56,126.6,4278
20140601|2014-06-04 12:00,4,126.6,126.6,126.58,126.6,543
20140601|2014-06-04 12:30,4,126.61,126.62,126.59,126.61,1079
20140601|2014-06-04 13:00,4,126.61,126.62,126.6,126.6,494
20140601|2014-06-04 13:30,4,126.61,126.62,126.6,126.62,556
20140601|2014-06-04 14:00,4,126.61,126.62,126.6,126.6,152
20140601|2014-06-04 14:30,4,126.6,126.6,126.58,126.59,586
20140601|2014-06-04 15:00,4,126.56,126.56,126.56,126.56,6
20140601|2014-06-05 01:00,5,126.66,126.66,126.59,126.64,3363
20140601|2014-06-05 01:30,5,126.63,126.72,126.62,126.69,4527
20140601|2014-06-05 02:00,5,126.68,126.72,126.67,126.67,3161
20140601|2014-06-05 02:30,5,126.68,126.76,126.66,126.75,6464
20140601|2014-06-05 03:00,5,126.74,126.75,126.68,126.68,2906
20140601|2014-06-05 03:30,5,126.68,126.68,126.62,126.64,3999
20140601|2014-06-05 04:00,5,126.64,126.66,126.61,126.65,2507
20140601|2014-06-05 04:30,5,126.65,126.69,126.64,126.64,2650
20140601|2014-06-05 05:00,5,126.63,126.67,126.61,126.67,3141
20140601|2014-06-05 05:30,5,126.66,126.66,126.63,126.63,2400
20140601|2014-06-05 06:00,5,126.63,126.68,126.62,126.67,2207
20140601|2014-06-05 06:30,5,126.68,126.86,126.48,126.72,5386
20140601|2014-06-05 07:00,5,126.72,126.73,126.52,126.58,1884
20140601|2014-06-05 07:30,5,126.58,126.81,126.49,126.59,3089
20140601|2014-06-05 08:00,5,126.59,126.63,126.52,126.54,1800
20140601|2014-06-05 08:30,5,126.55,126.77,126.54,126.75,3222
20140601|2014-06-05 09:00,5,126.73,126.77,126.73,126.77,1311
20140601|2014-06-05 09:30,5,126.77,126.85,126.75,126.83,3088
20140601|2014-06-05 10:00,5,126.81,126.86,126.81,126.84,1968
20140601|2014-06-05 10:30,5,126.85,126.87,126.84,126.87,751
20140601|2014-06-05 11:00,5,126.87,126.88,126.84,126.85,150
20140601|2014-06-05 11:30,5,126.84,126.89,126.84,126.89,525
20140601|2014-06-05 12:00,5,126.86,126.91,126.86,126.89,379
20140601|2014-06-05 12:30,5,126.9,126.91,126.89,126.9,70
20140601|2014-06-05 13:00,5,126.91,126.91,126.91,126.91,2
20140601|2014-06-05 13:30,5,126.9,126.9,126.89,126.89,73
20140601|2014-06-05 14:00,5,126.88,126.88,126.88,126.88,5
20140601|2014-06-05 14:30,5,126.89,126.9,126.88,126.88,13
20140601|2014-06-06 01:00,6,126.88,126.96,126.88,126.96,408
20140601|2014-06-06 01:30,6,127,127.02,127,127.02,239
20140601|2014-06-06 02:00,6,126.99,127.05,126.97,127.05,79
20140601|2014-06-06 02:30,6,127.04,127.04,127,127.02,454
20140601|2014-06-06 03:00,6,127.02,127.18,127.02,127.13,304
20140601|2014-06-06 03:30,6,127.12,127.13,127.08,127.08,510
20140601|2014-06-06 04:00,6,127.08,127.08,127.02,127.06,485
20140601|2014-06-06 04:30,6,127.05,127.07,127.02,127.06,181
20140601|2014-06-06 05:00,6,127.09,127.12,127.09,127.12,109
20140901|2014-03-06 02:00,6,121.73,121.73,121.73,121.73,5
20140901|2014-03-14 06:00,14,122.65,122.65,122.65,122.65,10
20140901|2014-04-04 04:00,4,125.61,125.61,125.61,125.61,4
20140901|2014-04-04 06:00,4,125.61,125.61,125.61,125.61,1
20140901|2014-04-04 06:30,4,125.61,125.61,125.61,125.61,1
20140901|2014-04-25 03:30,25,125.87,125.87,125.87,125.87,1
20140901|2014-04-28 03:30,28,126.15,126.15,126.15,126.15,1
20140901|2014-04-28 05:00,28,126.12,126.12,126.12,126.12,2
20140901|2014-04-28 09:30,28,126.06,126.06,126.06,126.06,1
20140901|2014-04-30 12:30,30,126.44,126.44,126.44,126.44,1
20140901|2014-04-30 13:30,30,126.45,126.45,126.45,126.45,1
20140901|2014-05-02 07:30,2,126.32,126.32,126.32,126.32,1
20140901|2014-05-02 08:00,2,126.41,126.41,126.41,126.41,2
20140901|2014-05-02 09:00,2,126.47,126.47,126.47,126.47,1
20140901|2014-05-02 11:00,2,126.65,126.65,126.65,126.65,1
20140901|2014-05-05 08:00,5,126.65,126.65,126.65,126.65,6
20140901|2014-05-05 11:00,5,126.59,126.59,126.59,126.59,1
20140901|2014-05-07 07:00,7,126.42,126.42,126.42,126.42,1
20140901|2014-05-08 07:30,8,126.56,126.56,126.56,126.56,1
20140901|2014-05-08 08:00,8,126.68,126.68,126.62,126.62,3
20140901|2014-05-08 08:30,8,126.63,126.63,126.61,126.61,3
20140901|2014-05-08 09:30,8,126.69,126.7,126.69,126.7,2
20140901|2014-05-08 10:30,8,126.67,126.67,126.67,126.67,1
20140901|2014-05-09 09:00,9,126.68,126.68,126.68,126.68,10
20140901|2014-05-09 12:30,9,126.66,126.66,126.66,126.66,1
20140901|2014-05-12 01:00,12,126.64,126.64,126.64,126.64,31
20140901|2014-05-13 05:00,13,126.82,126.82,126.82,126.82,1
20140901|2014-05-13 07:30,13,126.83,126.83,126.83,126.83,43
20140901|2014-05-13 11:30,13,126.91,126.91,126.91,126.91,1
20140901|2014-05-14 02:00,14,126.98,126.98,126.98,126.98,142
20140901|2014-05-14 04:00,14,127.1,127.15,127.1,127.15,4
20140901|2014-05-14 07:00,14,127.13,127.13,127.13,127.13,3
20140901|2014-05-14 10:30,14,127.2,127.22,127.2,127.22,2
20140901|2014-05-14 13:00,14,127.2,127.2,127.2,127.2,1
20140901|2014-05-14 13:30,14,127.19,127.19,127.19,127.19,1
20140901|2014-05-15 02:30,15,127.17,127.2,127.16,127.2,991
20140901|2014-05-15 03:00,15,127.33,127.33,127.33,127.33,1
20140901|2014-05-15 03:30,15,127.3,127.3,127.3,127.3,40
20140901|2014-05-15 07:00,15,127.33,127.33,127.33,127.33,1
20140901|2014-05-15 08:30,15,127.45,127.45,127.45,127.45,1
20140901|2014-05-15 09:00,15,127.47,127.53,127.47,127.5,5
20140901|2014-05-15 10:00,15,127.53,127.53,127.53,127.53,110
20140901|2014-05-16 07:30,16,127.43,127.43,127.38,127.38,8
20140901|2014-05-16 08:00,16,127.35,127.36,127.35,127.36,19
20140901|2014-05-16 08:30,16,127.36,127.36,127.36,127.36,15
20140901|2014-05-19 05:00,19,127.32,127.32,127.32,127.32,1
20140901|2014-05-19 05:30,19,127.31,127.31,127.31,127.31,1
20140901|2014-05-19 06:30,19,127.31,127.31,127.31,127.31,4
20140901|2014-05-19 07:00,19,127.24,127.31,127.24,127.31,11
20140901|2014-05-19 10:30,19,127.33,127.33,127.33,127.33,68
20140901|2014-05-20 03:30,20,127.33,127.34,127.33,127.34,18
20140901|2014-05-20 05:00,20,127.33,127.33,127.33,127.33,1
20140901|2014-05-20 08:00,20,127.32,127.32,127.32,127.32,15
20140901|2014-05-20 09:00,20,127.32,127.33,127.32,127.33,19
20140901|2014-05-20 09:30,20,127.31,127.31,127.31,127.31,5
20140901|2014-05-20 11:00,20,127.38,127.38,127.38,127.38,3
20140901|2014-05-20 12:00,20,127.41,127.41,127.41,127.41,1
20140901|2014-05-21 02:30,21,127.36,127.36,127.36,127.36,120
20140901|2014-05-21 04:00,21,127.3,127.3,127.3,127.3,50
20140901|2014-05-21 04:30,21,127.27,127.27,127.27,127.27,5
20140901|2014-05-21 05:30,21,127.29,127.29,127.29,127.29,45
20140901|2014-05-21 07:00,21,127.31,127.31,127.31,127.31,50
20140901|2014-05-21 07:30,21,127.27,127.27,127.27,127.27,5
20140901|2014-05-21 08:00,21,127.21,127.25,127.21,127.25,127
20140901|2014-05-21 08:30,21,127.25,127.25,127.23,127.23,13
20140901|2014-05-21 10:00,21,127.23,127.23,127.23,127.23,1
20140901|2014-05-21 10:30,21,127.23,127.24,127.23,127.24,30
20140901|2014-05-21 11:30,21,127.22,127.22,127.22,127.22,35
20140901|2014-05-21 13:00,21,127.21,127.22,127.21,127.22,15
20140901|2014-05-21 13:30,21,127.23,127.23,127.23,127.23,5
20140901|2014-05-22 02:00,22,127.26,127.26,127.26,127.26,10
20140901|2014-05-22 02:30,22,127.29,127.31,127.26,127.26,220
20140901|2014-05-22 03:30,22,127.3,127.3,127.3,127.3,1
20140901|2014-05-22 04:30,22,127.3,127.3,127.3,127.3,10
20140901|2014-05-22 07:30,22,127.35,127.36,127.35,127.36,4
20140901|2014-05-22 08:30,22,127.37,127.37,127.37,127.37,1
20140901|2014-05-22 09:30,22,127.35,127.36,127.35,127.36,27
20140901|2014-05-22 10:00,22,127.37,127.37,127.37,127.37,10
20140901|2014-05-23 03:00,23,127.35,127.36,127.35,127.36,4
20140901|2014-05-23 03:30,23,127.35,127.35,127.35,127.35,1000
20140901|2014-05-23 05:00,23,127.33,127.33,127.31,127.32,560
20140901|2014-05-23 07:00,23,127.35,127.35,127.35,127.35,25
20140901|2014-05-23 08:00,23,127.36,127.36,127.36,127.36,10
20140901|2014-05-23 08:30,23,127.35,127.35,127.35,127.35,1
20140901|2014-05-23 09:00,23,127.38,127.38,127.37,127.37,501
20140901|2014-05-23 11:00,23,127.35,127.35,127.35,127.35,250
20140901|2014-05-26 02:00,26,127.35,127.35,127.35,127.35,2
20140901|2014-05-26 02:30,26,127.35,127.35,127.33,127.33,11
20140901|2014-05-26 03:00,26,127.38,127.38,127.35,127.35,4
20140901|2014-05-26 03:30,26,127.35,127.35,127.35,127.35,6
20140901|2014-05-26 04:30,26,127.35,127.35,127.35,127.35,10
20140901|2014-05-26 07:30,26,127.43,127.43,127.42,127.42,12
20140901|2014-05-26 08:00,26,127.42,127.42,127.41,127.41,11
20140901|2014-05-26 08:30,26,127.43,127.43,127.41,127.41,63
20140901|2014-05-26 09:30,26,127.42,127.42,127.42,127.42,10
20140901|2014-05-26 10:00,26,127.41,127.41,127.41,127.41,50
20140901|2014-05-27 01:30,27,127.37,127.37,127.32,127.32,64
20140901|2014-05-27 02:00,27,127.33,127.34,127.33,127.34,4
20140901|2014-05-27 02:30,27,127.39,127.41,127.39,127.4,145
20140901|2014-05-27 03:00,27,127.41,127.41,127.41,127.41,2
20140901|2014-05-27 03:30,27,127.41,127.41,127.41,127.41,11
20140901|2014-05-27 04:00,27,127.4,127.4,127.4,127.4,14
20140901|2014-05-27 05:00,27,127.42,127.42,127.42,127.42,27
20140901|2014-05-27 05:30,27,127.48,127.52,127.48,127.5,78
20140901|2014-05-27 06:00,27,127.54,127.55,127.54,127.54,77
20140901|2014-05-27 06:30,27,127.55,127.55,127.54,127.54,15
20140901|2014-05-27 07:00,27,127.53,127.55,127.53,127.53,92
20140901|2014-05-27 07:30,27,127.52,127.55,127.52,127.54,50
20140901|2014-05-27 08:00,27,127.53,127.55,127.53,127.55,152
20140901|2014-05-27 08:30,27,127.57,127.57,127.52,127.52,209
20140901|2014-05-27 09:00,27,127.51,127.52,127.5,127.51,21
20140901|2014-05-27 09:30,27,127.52,127.52,127.51,127.51,26
20140901|2014-05-27 10:00,27,127.52,127.53,127.52,127.53,82
20140901|2014-05-27 10:30,27,127.52,127.52,127.51,127.51,51
20140901|2014-05-27 11:00,27,127.52,127.53,127.52,127.53,175
20140901|2014-05-27 14:00,27,127.53,127.53,127.53,127.53,1
20140901|2014-05-27 14:30,27,127.54,127.54,127.54,127.54,1
20140901|2014-05-28 01:30,28,127.55,127.55,127.55,127.55,500
20140901|2014-05-28 02:00,28,127.55,127.6,127.55,127.6,359
20140901|2014-05-28 02:30,28,127.6,127.6,127.59,127.6,153
20140901|2014-05-28 03:00,28,127.61,127.61,127.61,127.61,6
20140901|2014-05-28 03:30,28,127.6,127.6,127.59,127.59,11
20140901|2014-05-28 04:00,28,127.59,127.59,127.58,127.58,244
20140901|2014-05-28 04:30,28,127.58,127.58,127.57,127.58,1559
20140901|2014-05-28 05:00,28,127.58,127.6,127.58,127.58,2306
20140901|2014-05-28 05:30,28,127.57,127.58,127.56,127.56,280
20140901|2014-05-28 06:00,28,127.57,127.57,127.57,127.57,45
20140901|2014-05-28 06:30,28,127.59,127.62,127.59,127.61,1774
20140901|2014-05-28 07:00,28,127.6,127.6,127.59,127.59,30
20140901|2014-05-28 07:30,28,127.63,127.68,127.63,127.68,229
20140901|2014-05-28 08:00,28,127.68,127.68,127.65,127.67,174
20140901|2014-05-28 08:30,28,127.66,127.69,127.66,127.69,26
20140901|2014-05-28 09:00,28,127.68,127.69,127.66,127.67,818
20140901|2014-05-28 09:30,28,127.69,127.72,127.68,127.72,376
20140901|2014-05-28 10:00,28,127.71,127.71,127.7,127.71,177
20140901|2014-05-28 10:30,28,127.7,127.71,127.7,127.71,60
20140901|2014-05-28 11:00,28,127.72,127.72,127.72,127.72,23
20140901|2014-05-28 12:30,28,127.7,127.7,127.7,127.7,2
20140901|2014-05-29 01:00,29,127.69,127.69,127.69,127.69,1
20140901|2014-05-29 01:30,29,127.67,127.67,127.66,127.66,800
20140901|2014-05-29 02:00,29,127.7,127.72,127.69,127.69,138
20140901|2014-05-29 02:30,29,127.68,127.68,127.65,127.67,417
20140901|2014-05-29 03:00,29,127.69,127.69,127.66,127.66,25
20140901|2014-05-29 03:30,29,127.67,127.68,127.67,127.68,125
20140901|2014-05-29 04:00,29,127.67,127.69,127.67,127.69,14
20140901|2014-05-29 04:30,29,127.69,127.69,127.67,127.68,838
20140901|2014-05-29 05:00,29,127.69,127.69,127.69,127.69,17
20140901|2014-05-29 05:30,29,127.7,127.7,127.69,127.69,249
20140901|2014-05-29 06:00,29,127.7,127.71,127.7,127.7,6
20140901|2014-05-29 06:30,29,127.69,127.69,127.68,127.69,190
20140901|2014-05-29 07:00,29,127.67,127.68,127.67,127.67,292
20140901|2014-05-29 07:30,29,127.69,127.69,127.65,127.67,476
20140901|2014-05-29 08:00,29,127.67,127.68,127.66,127.67,253
20140901|2014-05-29 08:30,29,127.68,127.69,127.63,127.65,909
20140901|2014-05-29 09:00,29,127.66,127.7,127.64,127.64,700
20140901|2014-05-29 09:30,29,127.65,127.69,127.65,127.69,331
20140901|2014-05-29 10:00,29,127.65,127.65,127.63,127.63,108
20140901|2014-05-29 10:30,29,127.63,127.64,127.62,127.63,97
20140901|2014-05-29 11:00,29,127.62,127.63,127.62,127.63,131
20140901|2014-05-29 11:30,29,127.63,127.63,127.63,127.63,195
20140901|2014-05-29 12:00,29,127.63,127.65,127.62,127.65,725
20140901|2014-05-29 12:30,29,127.63,127.63,127.58,127.58,6
20140901|2014-05-29 13:00,29,127.59,127.59,127.59,127.59,1
20140901|2014-05-29 14:00,29,127.59,127.59,127.58,127.58,4
20140901|2014-05-29 14:30,29,127.59,127.59,127.59,127.59,1
20140901|2014-05-30 01:00,30,127.53,127.6,127.53,127.58,43
20140901|2014-05-30 01:30,30,127.58,127.58,127.51,127.54,74
20140901|2014-05-30 02:00,30,127.54,127.55,127.49,127.51,230
20140901|2014-05-30 02:30,30,127.51,127.52,127.47,127.47,1493
20140901|2014-05-30 03:00,30,127.47,127.5,127.47,127.49,907
20140901|2014-05-30 03:30,30,127.49,127.5,127.48,127.49,438
20140901|2014-05-30 04:00,30,127.48,127.51,127.48,127.5,306
20140901|2014-05-30 04:30,30,127.51,127.54,127.51,127.53,498
20140901|2014-05-30 05:00,30,127.52,127.55,127.52,127.54,1119
20140901|2014-05-30 05:30,30,127.55,127.55,127.53,127.54,649
20140901|2014-05-30 06:00,30,127.54,127.55,127.53,127.54,163
20140901|2014-05-30 06:30,30,127.53,127.55,127.53,127.53,65
20140901|2014-05-30 07:00,30,127.53,127.53,127.51,127.52,164
20140901|2014-05-30 07:30,30,127.53,127.56,127.52,127.54,506
20140901|2014-05-30 08:00,30,127.54,127.55,127.52,127.52,401
20140901|2014-05-30 08:30,30,127.52,127.52,127.47,127.52,2630
20140901|2014-05-30 09:00,30,127.53,127.56,127.52,127.56,687
20140901|2014-05-30 09:30,30,127.55,127.56,127.55,127.55,736
20140901|2014-05-30 10:00,30,127.54,127.6,127.53,127.59,1500
20140901|2014-05-30 10:30,30,127.58,127.58,127.56,127.56,83
20140901|2014-05-30 11:00,30,127.57,127.57,127.57,127.57,112
20140901|2014-05-30 11:30,30,127.57,127.58,127.57,127.58,17
20140901|2014-05-30 12:00,30,127.58,127.59,127.58,127.59,101
20140901|2014-05-30 13:00,30,127.59,127.59,127.59,127.59,3
20140901|2014-05-30 13:30,30,127.6,127.6,127.6,127.6,24
20140901|2014-05-30 14:00,30,127.6,127.62,127.6,127.62,150
20140901|2014-05-30 14:30,30,127.63,127.65,127.63,127.65,9
20140901|2014-06-02 01:00,2,127.65,127.65,127.57,127.57,1795
20140901|2014-06-02 01:30,2,127.56,127.58,127.55,127.58,1657
20140901|2014-06-02 02:00,2,127.58,127.67,127.58,127.66,1118
20140901|2014-06-02 02:30,2,127.66,127.66,127.63,127.65,1096
20140901|2014-06-02 03:00,2,127.65,127.73,127.65,127.7,1946
20140901|2014-06-02 03:30,2,127.69,127.7,127.66,127.67,2584
20140901|2014-06-02 04:00,2,127.66,127.68,127.66,127.67,607
20140901|2014-06-02 04:30,2,127.67,127.68,127.64,127.64,1574
20140901|2014-06-02 05:00,2,127.64,127.65,127.61,127.62,2852
20140901|2014-06-02 05:30,2,127.63,127.63,127.56,127.58,1715
20140901|2014-06-02 06:00,2,127.58,127.6,127.58,127.6,1945
20140901|2014-06-02 06:30,2,127.6,127.62,127.59,127.62,6811
20140901|2014-06-02 07:00,2,127.63,127.65,127.59,127.62,1284
20140901|2014-06-02 07:30,2,127.62,127.62,127.6,127.62,2093
20140901|2014-06-02 08:00,2,127.61,127.61,127.55,127.56,845
20140901|2014-06-02 08:30,2,127.56,127.59,127.56,127.58,1834
20140901|2014-06-02 09:00,2,127.59,127.64,127.56,127.56,2639
20140901|2014-06-02 09:30,2,127.56,127.59,127.56,127.57,3212
20140901|2014-06-02 10:00,2,127.56,127.59,127.54,127.54,2148
20140901|2014-06-02 10:30,2,127.54,127.55,127.5,127.54,617
20140901|2014-06-02 11:00,2,127.53,127.55,127.52,127.53,2545
20140901|2014-06-02 11:30,2,127.54,127.55,127.53,127.55,1918
20140901|2014-06-02 12:00,2,127.55,127.56,127.55,127.56,845
20140901|2014-06-02 12:30,2,127.56,127.56,127.56,127.56,347
20140901|2014-06-02 13:00,2,127.56,127.57,127.56,127.56,137
20140901|2014-06-02 13:30,2,127.56,127.57,127.56,127.57,44
20140901|2014-06-02 14:00,2,127.57,127.58,127.57,127.58,43
20140901|2014-06-02 14:30,2,127.58,127.58,127.55,127.57,724
20140901|2014-06-03 01:00,3,127.58,127.6,127.54,127.56,1198
20140901|2014-06-03 01:30,3,127.56,127.57,127.55,127.56,157
20140901|2014-06-03 02:00,3,127.56,127.58,127.56,127.58,1469
20140901|2014-06-03 02:30,3,127.57,127.59,127.54,127.55,1995
20140901|2014-06-03 03:00,3,127.55,127.56,127.5,127.52,2636
20140901|2014-06-03 03:30,3,127.54,127.55,127.52,127.53,2459
20140901|2014-06-03 04:00,3,127.53,127.53,127.43,127.43,5972
20140901|2014-06-03 04:30,3,127.43,127.45,127.4,127.41,7447
20140901|2014-06-03 05:00,3,127.41,127.42,127.38,127.4,3296
20140901|2014-06-03 05:30,3,127.41,127.42,127.35,127.35,4265
20140901|2014-06-03 06:00,3,127.36,127.36,127.31,127.35,5183
20140901|2014-06-03 06:30,3,127.35,127.39,127.35,127.36,5247
20140901|2014-06-03 07:00,3,127.37,127.4,127.35,127.38,5722
20140901|2014-06-03 07:30,3,127.38,127.4,127.33,127.33,5611
20140901|2014-06-03 08:00,3,127.33,127.36,127.33,127.35,5508
20140901|2014-06-03 08:30,3,127.35,127.35,127.3,127.33,8755
20140901|2014-06-03 09:00,3,127.33,127.37,127.3,127.35,6122
20140901|2014-06-03 09:30,3,127.34,127.38,127.34,127.36,4647
20140901|2014-06-03 10:00,3,127.34,127.38,127.34,127.38,3842
20140901|2014-06-03 10:30,3,127.37,127.38,127.34,127.37,2595
20140901|2014-06-03 11:00,3,127.37,127.38,127.36,127.37,1851
20140901|2014-06-03 11:30,3,127.38,127.38,127.36,127.37,1090
20140901|2014-06-03 12:00,3,127.37,127.38,127.36,127.38,462
20140901|2014-06-03 12:30,3,127.37,127.37,127.36,127.36,894
20140901|2014-06-03 13:00,3,127.36,127.36,127.34,127.34,92
20140901|2014-06-03 13:30,3,127.35,127.36,127.35,127.36,178
20140901|2014-06-03 14:00,3,127.36,127.36,127.34,127.34,64
20140901|2014-06-03 14:30,3,127.35,127.35,127.34,127.35,438
20140901|2014-06-04 01:00,4,127.36,127.41,127.36,127.41,3280
20140901|2014-06-04 01:30,4,127.4,127.46,127.39,127.44,4005
20140901|2014-06-04 02:00,4,127.45,127.45,127.4,127.41,12359
20140901|2014-06-04 02:30,4,127.42,127.43,127.4,127.43,4672
20140901|2014-06-04 03:00,4,127.43,127.44,127.4,127.4,4113
20140901|2014-06-04 03:30,4,127.4,127.42,127.37,127.38,5152
20140901|2014-06-04 04:00,4,127.39,127.42,127.37,127.38,11772
20140901|2014-06-04 04:30,4,127.38,127.39,127.36,127.38,5209
20140901|2014-06-04 05:00,4,127.38,127.39,127.35,127.37,4348
20140901|2014-06-04 05:30,4,127.37,127.39,127.33,127.35,6072
20140901|2014-06-04 06:00,4,127.35,127.37,127.34,127.35,2356
20140901|2014-06-04 06:30,4,127.35,127.36,127.31,127.31,4590
20140901|2014-06-04 07:00,4,127.32,127.38,127.29,127.36,14020
20140901|2014-06-04 07:30,4,127.37,127.4,127.36,127.38,6843
20140901|2014-06-04 08:00,4,127.37,127.38,127.33,127.34,7742
20140901|2014-06-04 08:30,4,127.34,127.35,127.3,127.33,8460
20140901|2014-06-04 09:00,4,127.32,127.32,127.26,127.3,13380
20140901|2014-06-04 09:30,4,127.3,127.31,127.25,127.27,7360
20140901|2014-06-04 10:00,4,127.27,127.31,127.27,127.31,7511
20140901|2014-06-04 10:30,4,127.31,127.32,127.28,127.3,13114
20140901|2014-06-04 11:00,4,127.31,127.33,127.31,127.33,4054
20140901|2014-06-04 11:30,4,127.34,127.39,127.33,127.37,5208
20140901|2014-06-04 12:00,4,127.37,127.37,127.35,127.37,557
20140901|2014-06-04 12:30,4,127.37,127.38,127.36,127.38,338
20140901|2014-06-04 13:00,4,127.37,127.37,127.36,127.37,99
20140901|2014-06-04 13:30,4,127.37,127.39,127.37,127.38,435
20140901|2014-06-04 14:00,4,127.38,127.39,127.35,127.35,273
20140901|2014-06-04 14:30,4,127.36,127.36,127.34,127.35,766
20140901|2014-06-04 15:00,4,127.36,127.36,127.36,127.36,13
20140901|2014-06-05 01:00,5,127.41,127.42,127.38,127.4,10856
20140901|2014-06-05 01:30,5,127.41,127.5,127.4,127.45,18454
20140901|2014-06-05 02:00,5,127.45,127.5,127.43,127.43,28107
20140901|2014-06-05 02:30,5,127.44,127.5,127.41,127.49,30082
20140901|2014-06-05 03:00,5,127.49,127.49,127.43,127.43,19320
20140901|2014-06-05 03:30,5,127.43,127.44,127.37,127.4,32302
20140901|2014-06-05 04:00,5,127.39,127.4,127.36,127.39,27998
20140901|2014-06-05 04:30,5,127.39,127.42,127.38,127.39,17019
20140901|2014-06-05 05:00,5,127.38,127.41,127.36,127.4,16711
20140901|2014-06-05 05:30,5,127.41,127.41,127.38,127.39,18887
20140901|2014-06-05 06:00,5,127.4,127.44,127.37,127.43,23277
20140901|2014-06-05 06:30,5,127.43,127.63,127.2,127.5,83520
20140901|2014-06-05 07:00,5,127.5,127.5,127.28,127.35,49876
20140901|2014-06-05 07:30,5,127.35,127.59,127.22,127.33,150935
20140901|2014-06-05 08:00,5,127.34,127.38,127.24,127.28,49265
20140901|2014-06-05 08:30,5,127.28,127.55,127.28,127.48,51914
20140901|2014-06-05 09:00,5,127.49,127.54,127.48,127.53,36676
20140901|2014-06-05 09:30,5,127.54,127.66,127.52,127.61,49079
20140901|2014-06-05 10:00,5,127.61,127.64,127.6,127.63,28808
20140901|2014-06-05 10:30,5,127.63,127.66,127.62,127.65,12859
20140901|2014-06-05 11:00,5,127.65,127.67,127.63,127.64,7103
20140901|2014-06-05 11:30,5,127.64,127.67,127.62,127.66,3193
20140901|2014-06-05 12:00,5,127.66,127.69,127.65,127.67,1813
20140901|2014-06-05 12:30,5,127.67,127.7,127.66,127.69,675
20140901|2014-06-05 13:00,5,127.7,127.7,127.68,127.68,1165
20140901|2014-06-05 13:30,5,127.68,127.69,127.67,127.68,356
20140901|2014-06-05 14:00,5,127.69,127.69,127.67,127.68,319
20140901|2014-06-05 14:30,5,127.68,127.7,127.66,127.66,449
20140901|2014-06-05 15:00,5,127.66,127.66,127.66,127.66,8
20140901|2014-06-06 01:00,6,127.68,127.77,127.64,127.76,31756
20140901|2014-06-06 01:30,6,127.76,127.83,127.76,127.77,28126
20140901|2014-06-06 02:00,6,127.76,127.85,127.75,127.83,40710
20140901|2014-06-06 02:30,6,127.83,127.84,127.78,127.82,28820
20140901|2014-06-06 03:00,6,127.81,127.95,127.8,127.94,47957
20140901|2014-06-06 03:30,6,127.93,127.94,127.85,127.88,35508
20140901|2014-06-06 04:00,6,127.88,127.89,127.81,127.87,37786
20140901|2014-06-06 04:30,6,127.87,127.91,127.84,127.9,22407
20140901|2014-06-06 05:00,6,127.9,127.94,127.89,127.93,23349
20140901|2014-06-06 05:30,6,127.93,127.97,127.89,127.94,33448
20140901|2014-06-06 06:00,6,127.94,127.94,127.89,127.9,14492
20140901|2014-06-06 06:30,6,127.9,127.95,127.86,127.94,27312
20140901|2014-06-06 07:00,6,127.94,127.95,127.86,127.91,32715
20140901|2014-06-06 07:30,6,127.92,128.09,127.83,127.98,94613
20140901|2014-06-06 08:00,6,127.99,128,127.91,127.92,30219
20140901|2014-06-06 08:30,6,127.92,127.94,127.86,127.91,39004
20140901|2014-06-06 09:00,6,127.91,127.97,127.91,127.92,25104
20140901|2014-06-06 09:30,6,127.91,127.93,127.87,127.88,24110
20140901|2014-06-06 10:00,6,127.88,127.92,127.86,127.88,25628
20140901|2014-06-06 10:30,6,127.88,127.91,127.87,127.9,9132
20140901|2014-06-06 11:00,6,127.9,127.91,127.89,127.89,2695
20140901|2014-06-06 11:30,6,127.89,127.9,127.88,127.89,1274
20140901|2014-06-06 12:00,6,127.89,127.9,127.89,127.89,1115
20140901|2014-06-06 12:30,6,127.89,127.89,127.87,127.88,606
20140901|2014-06-06 13:00,6,127.89,127.89,127.87,127.89,340
20140901|2014-06-06 13:30,6,127.89,127.9,127.88,127.89,450
20140901|2014-06-06 14:00,6,127.89,127.89,127.87,127.89,534
20140901|2014-06-06 14:30,6,127.89,127.9,127.87,127.89,579
20140901|2014-06-06 15:00,6,127.87,127.87,127.87,127.87,5
20140901|2014-06-09 01:00,9,127.83,127.87,127.8,127.85,6606
20140901|2014-06-09 01:30,9,127.85,127.87,127.83,127.86,9342
20140901|2014-06-09 02:00,9,127.85,127.88,127.83,127.85,18414
20140901|2014-06-09 02:30,9,127.84,127.87,127.82,127.85,13549
20140901|2014-06-09 03:00,9,127.85,127.91,127.84,127.87,20649
20140901|2014-06-09 03:30,9,127.87,127.89,127.84,127.86,12167
20140901|2014-06-09 04:00,9,127.85,127.87,127.83,127.85,10370
20140901|2014-06-09 04:30,9,127.85,127.87,127.82,127.82,9343
20140901|2014-06-09 05:00,9,127.83,127.83,127.8,127.8,15792
20140901|2014-06-09 05:30,9,127.8,127.83,127.79,127.8,12217
20140901|2014-06-09 06:00,9,127.8,127.82,127.78,127.78,8850
20140901|2014-06-09 06:30,9,127.79,127.81,127.77,127.81,10281
20140901|2014-06-09 07:00,9,127.81,127.82,127.79,127.81,12185
20140901|2014-06-09 07:30,9,127.81,127.81,127.76,127.77,13204
20140901|2014-06-09 08:00,9,127.78,127.79,127.71,127.74,21090
20140901|2014-06-09 08:30,9,127.73,127.74,127.68,127.7,27819
20140901|2014-06-09 09:00,9,127.7,127.72,127.67,127.67,17378
20140901|2014-06-09 09:30,9,127.67,127.7,127.65,127.68,17562
20140901|2014-06-09 10:00,9,127.68,127.68,127.65,127.66,11158
20140901|2014-06-09 10:30,9,127.66,127.69,127.65,127.68,9396
20140901|2014-06-09 11:00,9,127.68,127.69,127.67,127.69,2503
20140901|2014-06-09 11:30,9,127.69,127.7,127.68,127.69,1577
20140901|2014-06-09 12:00,9,127.69,127.71,127.69,127.7,654
20140901|2014-06-09 12:30,9,127.69,127.7,127.68,127.69,617
20140901|2014-06-09 13:00,9,127.69,127.7,127.68,127.69,221
20140901|2014-06-09 13:30,9,127.68,127.69,127.68,127.69,168
20140901|2014-06-09 14:00,9,127.69,127.69,127.67,127.68,224
20140901|2014-06-09 14:30,9,127.68,127.69,127.67,127.69,937
20140901|2014-06-09 15:00,9,127.69,127.69,127.69,127.69,5
20140901|2014-06-10 01:00,10,127.74,127.75,127.7,127.71,5694
20140901|2014-06-10 01:30,10,127.71,127.73,127.66,127.67,8124
20140901|2014-06-10 02:00,10,127.67,127.7,127.65,127.67,28790
20140901|2014-06-10 02:30,10,127.66,127.68,127.63,127.67,20809
20140901|2014-06-10 03:00,10,127.67,127.69,127.66,127.67,11576
20140901|2014-06-10 03:30,10,127.67,127.68,127.64,127.68,14577
20140901|2014-06-10 04:00,10,127.67,127.7,127.66,127.67,16571
20140901|2014-06-10 04:30,10,127.67,127.68,127.65,127.66,16447
20140901|2014-06-10 05:00,10,127.66,127.68,127.65,127.66,10284
20140901|2014-06-10 05:30,10,127.65,127.66,127.62,127.63,19843
20140901|2014-06-10 06:00,10,127.63,127.65,127.62,127.63,15700
20140901|2014-06-10 06:30,10,127.63,127.63,127.59,127.6,19402
20140901|2014-06-10 07:00,10,127.6,127.63,127.59,127.61,16674
20140901|2014-06-10 07:30,10,127.62,127.67,127.61,127.64,27633
20140901|2014-06-10 08:00,10,127.64,127.66,127.64,127.65,23285
20140901|2014-06-10 08:30,10,127.65,127.65,127.57,127.58,32344
20140901|2014-06-10 09:00,10,127.59,127.61,127.55,127.56,27341
20140901|2014-06-10 09:30,10,127.56,127.56,127.54,127.55,17766
20140901|2014-06-10 10:00,10,127.55,127.55,127.48,127.51,31910
20140901|2014-06-10 10:30,10,127.51,127.54,127.5,127.54,9468
20140901|2014-06-10 11:00,10,127.54,127.54,127.51,127.52,2501
20140901|2014-06-10 11:30,10,127.52,127.53,127.5,127.52,2072
20140901|2014-06-10 12:00,10,127.52,127.52,127.5,127.51,779
20140901|2014-06-10 12:30,10,127.51,127.52,127.5,127.5,434
20140901|2014-06-10 13:00,10,127.5,127.52,127.5,127.51,353
20140901|2014-06-10 13:30,10,127.51,127.53,127.51,127.52,351
20140901|2014-06-10 14:00,10,127.51,127.52,127.5,127.51,328
20140901|2014-06-10 14:30,10,127.51,127.51,127.5,127.5,126
20140901|2014-06-10 15:00,10,127.5,127.5,127.5,127.5,13
20140901|2014-06-11 01:00,11,127.47,127.51,127.47,127.48,13173
20140901|2014-06-11 01:30,11,127.48,127.48,127.42,127.42,12707
20140901|2014-06-11 02:00,11,127.43,127.47,127.42,127.44,16501
20140901|2014-06-11 02:30,11,127.44,127.46,127.42,127.43,16059
20140901|2014-06-11 03:00,11,127.44,127.44,127.39,127.41,27828
20140901|2014-06-11 03:30,11,127.41,127.51,127.39,127.49,39352
20140901|2014-06-11 04:00,11,127.49,127.56,127.48,127.5,29086
20140901|2014-06-11 04:30,11,127.5,127.55,127.47,127.54,21008
20140901|2014-06-11 05:00,11,127.55,127.55,127.5,127.51,10766
20140901|2014-06-11 05:30,11,127.51,127.54,127.5,127.53,12252
20140901|2014-06-11 06:00,11,127.53,127.62,127.52,127.61,21283
20140901|2014-06-11 06:30,11,127.61,127.63,127.58,127.6,25014
20140901|2014-06-11 07:00,11,127.6,127.61,127.54,127.55,20909
20140901|2014-06-11 07:30,11,127.55,127.59,127.51,127.57,25051
20140901|2014-06-11 08:00,11,127.58,127.6,127.55,127.59,15443
20140901|2014-06-11 08:30,11,127.6,127.71,127.59,127.7,36223
20140901|2014-06-11 09:00,11,127.69,127.7,127.65,127.7,21515
20140901|2014-06-11 09:30,11,127.69,127.7,127.65,127.66,17072
20140901|2014-06-11 10:00,11,127.66,127.67,127.65,127.66,9835
20140901|2014-06-11 10:30,11,127.67,127.69,127.66,127.67,8393
20140901|2014-06-11 11:00,11,127.67,127.68,127.64,127.64,5125
20140901|2014-06-11 11:30,11,127.65,127.66,127.62,127.64,2808
20140901|2014-06-11 12:00,11,127.64,127.65,127.61,127.62,1296
20140901|2014-06-11 12:30,11,127.62,127.63,127.61,127.63,674
20140901|2014-06-11 13:00,11,127.63,127.65,127.61,127.61,792
20140901|2014-06-11 13:30,11,127.61,127.62,127.6,127.6,322
20140901|2014-06-11 14:00,11,127.6,127.61,127.6,127.6,98
20140901|2014-06-11 14:30,11,127.6,127.62,127.6,127.61,298
20140901|2014-06-11 15:00,11,127.62,127.62,127.62,127.62,2
20140901|2014-06-12 01:00,12,127.56,127.66,127.56,127.65,8381
20140901|2014-06-12 01:30,12,127.65,127.66,127.6,127.61,10111
20140901|2014-06-12 02:00,12,127.6,127.64,127.56,127.62,23577
20140901|2014-06-12 02:30,12,127.62,127.64,127.59,127.62,16118
20140901|2014-06-12 03:00,12,127.6,127.73,127.6,127.7,28483
20140901|2014-06-12 03:30,12,127.7,127.72,127.67,127.69,12821
20140901|2014-06-12 04:00,12,127.69,127.72,127.66,127.69,24118
20140901|2014-06-12 04:30,12,127.68,127.71,127.67,127.69,18352
20140901|2014-06-12 05:00,12,127.69,127.71,127.67,127.69,16294
20140901|2014-06-12 05:30,12,127.69,127.75,127.68,127.73,23825
20140901|2014-06-12 06:00,12,127.73,127.76,127.71,127.75,18095
20140901|2014-06-12 06:30,12,127.76,127.78,127.73,127.74,17902
20140901|2014-06-12 07:00,12,127.73,127.74,127.71,127.72,11405
20140901|2014-06-12 07:30,12,127.73,127.81,127.73,127.8,42565
20140901|2014-06-12 08:00,12,127.79,127.8,127.75,127.77,23085
20140901|2014-06-12 08:30,12,127.78,127.8,127.76,127.78,20584
20140901|2014-06-12 09:00,12,127.77,127.79,127.72,127.76,18814
20140901|2014-06-12 09:30,12,127.76,127.8,127.75,127.76,22722
20140901|2014-06-12 10:00,12,127.75,127.77,127.73,127.75,16932
20140901|2014-06-12 10:30,12,127.75,127.76,127.74,127.74,6266
20140901|2014-06-12 11:00,12,127.74,127.76,127.74,127.74,3309
20140901|2014-06-12 11:30,12,127.74,127.75,127.73,127.74,2019
20140901|2014-06-12 12:00,12,127.73,127.81,127.73,127.81,2242
20140901|2014-06-12 12:30,12,127.81,127.85,127.81,127.85,1813
20140901|2014-06-12 13:00,12,127.85,127.85,127.83,127.84,1456
20140901|2014-06-12 13:30,12,127.83,127.84,127.83,127.84,294
20140901|2014-06-12 14:00,12,127.84,127.86,127.84,127.84,486
20140901|2014-06-12 14:30,12,127.84,127.85,127.83,127.83,537
20140901|2014-06-12 15:00,12,127.83,127.83,127.83,127.83,22
20140901|2014-06-13 01:00,13,127.73,127.77,127.55,127.59,26994
20140901|2014-06-13 01:30,13,127.59,127.69,127.59,127.67,12450
20140901|2014-06-13 02:00,13,127.67,127.73,127.63,127.71,28326
20140901|2014-06-13 02:30,13,127.71,127.77,127.71,127.76,21136
20140901|2014-06-13 03:00,13,127.77,127.77,127.72,127.73,19987
20140901|2014-06-13 03:30,13,127.73,127.77,127.71,127.76,12847
20140901|2014-06-13 04:00,13,127.77,127.79,127.75,127.76,16709
20140901|2014-06-13 04:30,13,127.76,127.76,127.7,127.71,22724
20140901|2014-06-13 05:00,13,127.71,127.83,127.71,127.77,36580
20140901|2014-06-13 05:30,13,127.77,127.8,127.75,127.76,16474
20140901|2014-06-13 06:00,13,127.76,127.77,127.72,127.73,13533
20140901|2014-06-13 06:30,13,127.74,127.76,127.7,127.72,18053
20140901|2014-06-13 07:00,13,127.73,127.77,127.71,127.76,19707
20140901|2014-06-13 07:30,13,127.76,127.79,127.68,127.7,23428
20140901|2014-06-13 08:00,13,127.7,127.71,127.62,127.64,28621
20140901|2014-06-13 08:30,13,127.64,127.74,127.63,127.73,29553
20140901|2014-06-13 09:00,13,127.73,127.77,127.71,127.75,13521
20140901|2014-06-13 09:30,13,127.75,127.8,127.73,127.78,17943
20140901|2014-06-13 10:00,13,127.77,127.78,127.73,127.77,10937
20140901|2014-06-13 10:30,13,127.77,127.8,127.76,127.79,8193
20140901|2014-06-13 11:00,13,127.8,127.81,127.77,127.81,8009
20140901|2014-06-13 11:30,13,127.81,127.81,127.78,127.81,1778
20140901|2014-06-13 12:00,13,127.81,127.81,127.79,127.8,765
20140901|2014-06-13 12:30,13,127.8,127.83,127.79,127.82,625
20140901|2014-06-13 13:00,13,127.82,127.83,127.81,127.82,74
20140901|2014-06-13 13:30,13,127.81,127.81,127.8,127.81,230
20140901|2014-06-13 14:00,13,127.81,127.82,127.79,127.81,466
20140901|2014-06-13 14:30,13,127.81,127.81,127.78,127.78,212
20140901|2014-06-16 01:00,16,127.85,127.85,127.78,127.81,5826
20140901|2014-06-16 01:30,16,127.8,127.85,127.8,127.85,4835
20140901|2014-06-16 02:00,16,127.85,127.85,127.79,127.8,15137
20140901|2014-06-16 02:30,16,127.8,127.84,127.79,127.83,10223
20140901|2014-06-16 03:00,16,127.83,127.83,127.8,127.81,8722
20140901|2014-06-16 03:30,16,127.81,127.84,127.79,127.81,11442
20140901|2014-06-16 04:00,16,127.81,127.84,127.8,127.83,12846
20140901|2014-06-16 04:30,16,127.83,127.88,127.82,127.83,18695
20140901|2014-06-16 05:00,16,127.83,127.85,127.82,127.82,9795
20140901|2014-06-16 05:30,16,127.82,127.83,127.81,127.82,4442
20140901|2014-06-16 06:00,16,127.82,127.83,127.81,127.83,3090
20140901|2014-06-16 06:30,16,127.83,127.86,127.82,127.85,12029
20140901|2014-06-16 07:00,16,127.84,127.88,127.84,127.85,11712
20140901|2014-06-16 07:30,16,127.85,127.88,127.81,127.82,15120
20140901|2014-06-16 08:00,16,127.82,127.84,127.8,127.81,10207
20140901|2014-06-16 08:30,16,127.82,127.86,127.81,127.84,18321
20140901|2014-06-16 09:00,16,127.84,127.84,127.8,127.83,10534
20140901|2014-06-16 09:30,16,127.83,127.83,127.8,127.81,9346
20140901|2014-06-16 10:00,16,127.81,127.85,127.81,127.82,12135
20140901|2014-06-16 10:30,16,127.83,127.84,127.82,127.82,10378
20140901|2014-06-16 11:00,16,127.82,127.82,127.8,127.8,2029
20140901|2014-06-16 11:30,16,127.81,127.81,127.76,127.77,3365
20140901|2014-06-16 12:00,16,127.77,127.77,127.75,127.75,968
20140901|2014-06-16 12:30,16,127.76,127.76,127.75,127.75,719
20140901|2014-06-16 13:00,16,127.76,127.76,127.76,127.76,317
20140901|2014-06-16 13:30,16,127.77,127.77,127.76,127.77,201
20140901|2014-06-16 14:00,16,127.78,127.78,127.77,127.78,194
20140901|2014-06-16 14:30,16,127.78,127.79,127.77,127.79,312
20140901|2014-06-17 01:00,17,127.81,127.83,127.79,127.81,3089
20140901|2014-06-17 01:30,17,127.82,127.82,127.78,127.79,4743
20140901|2014-06-17 02:00,17,127.78,127.82,127.78,127.8,11860
20140901|2014-06-17 02:30,17,127.8,127.8,127.74,127.74,10308
20140901|2014-06-17 03:00,17,127.75,127.8,127.74,127.75,13510
20140901|2014-06-17 03:30,17,127.76,127.78,127.67,127.68,33227
20140901|2014-06-17 04:00,17,127.69,127.72,127.68,127.71,20450
20140901|2014-06-17 04:30,17,127.72,127.74,127.7,127.74,6962
20140901|2014-06-17 05:00,17,127.74,127.78,127.73,127.76,14086
20140901|2014-06-17 05:30,17,127.77,127.78,127.73,127.76,8784
20140901|2014-06-17 06:00,17,127.76,127.76,127.69,127.71,18154
20140901|2014-06-17 06:30,17,127.72,127.74,127.7,127.74,7126
20140901|2014-06-17 07:00,17,127.74,127.75,127.71,127.73,10912
20140901|2014-06-17 07:30,17,127.73,127.73,127.62,127.66,44093
20140901|2014-06-17 08:00,17,127.67,127.71,127.65,127.69,35766
20140901|2014-06-17 08:30,17,127.68,127.69,127.63,127.67,32520
20140901|2014-06-17 09:00,17,127.66,127.66,127.56,127.58,42163
20140901|2014-06-17 09:30,17,127.58,127.59,127.55,127.55,27778
20140901|2014-06-17 10:00,17,127.55,127.57,127.53,127.55,18176
20140901|2014-06-17 10:30,17,127.55,127.57,127.54,127.57,8084
20140901|2014-06-17 11:00,17,127.57,127.59,127.55,127.56,9244
20140901|2014-06-17 11:30,17,127.56,127.57,127.55,127.55,1141
20140901|2014-06-17 12:00,17,127.55,127.57,127.55,127.57,665
20140901|2014-06-17 12:30,17,127.58,127.58,127.56,127.57,598
20140901|2014-06-17 13:00,17,127.56,127.57,127.56,127.57,10
20140901|2014-06-17 13:30,17,127.57,127.58,127.57,127.57,377
20140901|2014-06-17 14:00,17,127.58,127.58,127.56,127.57,163
20140901|2014-06-17 14:30,17,127.57,127.58,127.56,127.58,888
20140901|2014-06-17 15:00,17,127.57,127.57,127.57,127.57,5
20140901|2014-06-18 01:00,18,127.58,127.6,127.54,127.56,6926
20140901|2014-06-18 01:30,18,127.56,127.58,127.51,127.55,12115
20140901|2014-06-18 02:00,18,127.55,127.58,127.53,127.53,17549
20140901|2014-06-18 02:30,18,127.53,127.59,127.52,127.57,18763
20140901|2014-06-18 03:00,18,127.58,127.58,127.55,127.58,14223
20140901|2014-06-18 03:30,18,127.58,127.65,127.56,127.63,29679
20140901|2014-06-18 04:00,18,127.63,127.63,127.59,127.6,17935
20140901|2014-06-18 04:30,18,127.6,127.68,127.6,127.66,24323
20140901|2014-06-18 05:00,18,127.67,127.69,127.66,127.68,16310
20140901|2014-06-18 05:30,18,127.67,127.68,127.65,127.66,6281
20140901|2014-06-18 06:00,18,127.65,127.68,127.64,127.65,13742
20140901|2014-06-18 06:30,18,127.65,127.68,127.63,127.64,16911
20140901|2014-06-18 07:00,18,127.65,127.67,127.62,127.65,15111
20140901|2014-06-18 07:30,18,127.65,127.71,127.65,127.69,25871
20140901|2014-06-18 08:00,18,127.69,127.7,127.67,127.7,16672
20140901|2014-06-18 08:30,18,127.7,127.72,127.69,127.7,27203
20140901|2014-06-18 09:00,18,127.7,127.73,127.69,127.71,18369
20140901|2014-06-18 09:30,18,127.71,127.74,127.7,127.7,16085
20140901|2014-06-18 10:00,18,127.71,127.72,127.68,127.7,15199
20140901|2014-06-18 10:30,18,127.7,127.71,127.69,127.7,9616
20140901|2014-06-18 11:00,18,127.69,127.7,127.68,127.68,2350
20140901|2014-06-18 11:30,18,127.68,127.69,127.67,127.68,2751
20140901|2014-06-18 12:00,18,127.67,127.68,127.67,127.67,683
20140901|2014-06-18 12:30,18,127.67,127.71,127.67,127.69,834
20140901|2014-06-18 13:00,18,127.68,127.75,127.6,127.71,8480
20140901|2014-06-18 13:30,18,127.72,127.76,127.72,127.74,3068
20140901|2014-06-18 14:00,18,127.74,127.77,127.72,127.76,1973
20140901|2014-06-18 14:30,18,127.76,127.78,127.74,127.77,661
20140901|2014-06-18 15:00,18,127.76,127.76,127.76,127.76,5
20140901|2014-06-19 01:00,19,127.83,127.84,127.78,127.83,13844
20140901|2014-06-19 01:30,19,127.83,127.86,127.83,127.85,9063
20140901|2014-06-19 02:00,19,127.84,127.88,127.83,127.84,20151
20140901|2014-06-19 02:30,19,127.85,127.87,127.82,127.84,20095
20140901|2014-06-19 03:00,19,127.84,127.86,127.82,127.83,15364
20140901|2014-06-19 03:30,19,127.83,127.85,127.81,127.82,33728
20140901|2014-06-19 04:00,19,127.82,127.9,127.8,127.89,34118
20140901|2014-06-19 04:30,19,127.9,127.91,127.87,127.9,24186
20140901|2014-06-19 05:00,19,127.9,127.93,127.88,127.91,20412
20140901|2014-06-19 05:30,19,127.91,127.92,127.89,127.9,7298
20140901|2014-06-19 06:00,19,127.9,127.91,127.87,127.89,12362
20140901|2014-06-19 06:30,19,127.88,127.95,127.88,127.91,18858
20140901|2014-06-19 07:00,19,127.92,127.93,127.88,127.91,16748
20140901|2014-06-19 07:30,19,127.9,127.97,127.9,127.96,23294
20140901|2014-06-19 08:00,19,127.96,127.97,127.93,127.95,12662
20140901|2014-06-19 08:30,19,127.94,128,127.94,127.97,15933
20140901|2014-06-19 09:00,19,127.97,128.01,127.91,127.92,29217
20140901|2014-06-19 09:30,19,127.92,127.94,127.91,127.92,12187
20140901|2014-06-19 10:00,19,127.93,127.94,127.9,127.91,20571
20140901|2014-06-19 10:30,19,127.91,127.93,127.89,127.93,8044
20140901|2014-06-19 11:00,19,127.92,127.93,127.88,127.89,3699
20140901|2014-06-19 11:30,19,127.9,127.92,127.89,127.9,2380
20140901|2014-06-19 12:00,19,127.89,127.9,127.85,127.87,1802
20140901|2014-06-19 12:30,19,127.87,127.89,127.86,127.88,1805
20140901|2014-06-19 13:00,19,127.88,127.9,127.88,127.89,482
20140901|2014-06-19 13:30,19,127.9,127.93,127.89,127.91,383
20140901|2014-06-19 14:00,19,127.92,127.92,127.88,127.88,309
20140901|2014-06-19 14:30,19,127.88,127.89,127.87,127.87,222
20140901|2014-06-19 15:00,19,127.87,127.87,127.87,127.87,5
20140901|2014-06-20 01:00,20,127.9,127.93,127.89,127.9,6903
20140901|2014-06-20 01:30,20,127.89,127.9,127.88,127.88,3496
20140901|2014-06-20 02:00,20,127.88,127.9,127.83,127.86,17662
20140901|2014-06-20 02:30,20,127.86,127.9,127.86,127.89,9528
20140901|2014-06-20 03:00,20,127.88,127.88,127.82,127.84,18067
20140901|2014-06-20 03:30,20,127.84,127.86,127.8,127.81,11326
20140901|2014-06-20 04:00,20,127.81,127.85,127.8,127.85,11872
20140901|2014-06-20 04:30,20,127.85,127.85,127.82,127.83,12801
20140901|2014-06-20 05:00,20,127.82,127.85,127.81,127.81,9639
20140901|2014-06-20 05:30,20,127.81,127.85,127.81,127.83,10940
20140901|2014-06-20 06:00,20,127.84,127.85,127.8,127.82,9242
20140901|2014-06-20 06:30,20,127.81,127.84,127.81,127.82,6965
20140901|2014-06-20 07:00,20,127.81,127.83,127.8,127.82,11252
20140901|2014-06-20 07:30,20,127.82,127.82,127.77,127.77,24044
20140901|2014-06-20 08:00,20,127.77,127.79,127.73,127.76,30110
20140901|2014-06-20 08:30,20,127.76,127.79,127.74,127.76,19297
20140901|2014-06-20 09:00,20,127.76,127.8,127.75,127.79,19692
20140901|2014-06-20 09:30,20,127.79,127.83,127.78,127.79,24617
20140901|2014-06-20 10:00,20,127.79,127.8,127.77,127.78,8761
20140901|2014-06-20 10:30,20,127.77,127.81,127.77,127.79,6174
20140901|2014-06-20 11:00,20,127.78,127.81,127.78,127.8,2933
20140901|2014-06-20 11:30,20,127.8,127.8,127.78,127.78,1734
20140901|2014-06-20 12:00,20,127.79,127.8,127.78,127.79,347
20140901|2014-06-20 12:30,20,127.79,127.81,127.79,127.8,492
20140901|2014-06-20 13:00,20,127.8,127.8,127.78,127.78,106
20140901|2014-06-20 13:30,20,127.79,127.79,127.77,127.77,154
20140901|2014-06-20 14:00,20,127.77,127.78,127.77,127.77,94
20140901|2014-06-20 14:30,20,127.78,127.81,127.78,127.79,213
20140901|2014-06-20 15:00,20,127.8,127.8,127.8,127.8,2
20140901|2014-06-23 01:00,23,127.78,127.78,127.72,127.76,15097
20140901|2014-06-23 01:30,23,127.76,127.77,127.74,127.77,5605
20140901|2014-06-23 02:00,23,127.77,127.84,127.77,127.82,17946
20140901|2014-06-23 02:30,23,127.82,127.89,127.82,127.88,23181
20140901|2014-06-23 03:00,23,127.89,127.9,127.86,127.88,14711
20140901|2014-06-23 03:30,23,127.88,127.88,127.86,127.87,7090
20140901|2014-06-23 04:00,23,127.87,127.88,127.85,127.86,5672
20140901|2014-06-23 04:30,23,127.86,127.88,127.84,127.86,15842
20140901|2014-06-23 05:00,23,127.86,127.88,127.85,127.88,8629
20140901|2014-06-23 05:30,23,127.88,127.89,127.85,127.86,8651
20140901|2014-06-23 06:00,23,127.87,127.9,127.86,127.9,9855
20140901|2014-06-23 06:30,23,127.9,127.94,127.9,127.92,23672
20140901|2014-06-23 07:00,23,127.92,127.95,127.91,127.93,9730
20140901|2014-06-23 07:30,23,127.93,127.95,127.91,127.95,15255
20140901|2014-06-23 08:00,23,127.94,127.97,127.93,127.97,19778
20140901|2014-06-23 08:30,23,127.97,127.97,127.93,127.94,16155
20140901|2014-06-23 09:00,23,127.95,127.96,127.93,127.94,20765
20140901|2014-06-23 09:30,23,127.94,127.95,127.91,127.91,15191
20140901|2014-06-23 10:00,23,127.92,127.93,127.87,127.89,19344
20140901|2014-06-23 10:30,23,127.89,127.89,127.87,127.88,8037
20140901|2014-06-23 11:00,23,127.88,127.88,127.86,127.86,3548
20140901|2014-06-23 11:30,23,127.87,127.87,127.86,127.86,1769
20140901|2014-06-23 12:00,23,127.86,127.87,127.86,127.87,1003
20140901|2014-06-23 12:30,23,127.87,127.89,127.87,127.88,822
20140901|2014-06-23 13:00,23,127.88,127.88,127.88,127.88,109
20140901|2014-06-23 13:30,23,127.87,127.88,127.84,127.84,2428
20140901|2014-06-23 14:00,23,127.84,127.85,127.84,127.84,377
20140901|2014-06-23 14:30,23,127.84,127.85,127.83,127.84,581
20140901|2014-06-23 15:00,23,127.85,127.85,127.85,127.85,5
20140901|2014-06-24 01:00,24,127.85,127.86,127.84,127.85,3542
20140901|2014-06-24 01:30,24,127.86,127.87,127.85,127.85,4255
20140901|2014-06-24 02:00,24,127.86,127.86,127.83,127.85,19682
20140901|2014-06-24 02:30,24,127.85,127.86,127.83,127.85,15383
20140901|2014-06-24 03:00,24,127.86,127.88,127.82,127.84,23480
20140901|2014-06-24 03:30,24,127.84,127.88,127.84,127.86,22148
20140901|2014-06-24 04:00,24,127.86,127.92,127.85,127.91,36257
20140901|2014-06-24 04:30,24,127.9,127.93,127.89,127.91,10023
20140901|2014-06-24 05:00,24,127.92,127.92,127.89,127.89,10999
20140901|2014-06-24 05:30,24,127.89,127.9,127.87,127.88,9559
20140901|2014-06-24 06:00,24,127.88,127.9,127.87,127.89,6638
20140901|2014-06-24 06:30,24,127.9,127.9,127.87,127.89,5817
20140901|2014-06-24 07:00,24,127.89,127.92,127.86,127.91,13171
20140901|2014-06-24 07:30,24,127.91,127.93,127.89,127.9,15370
20140901|2014-06-24 08:00,24,127.9,127.91,127.87,127.88,15200
20140901|2014-06-24 08:30,24,127.88,127.91,127.87,127.89,14808
20140901|2014-06-24 09:00,24,127.9,127.9,127.84,127.85,24082
20140901|2014-06-24 09:30,24,127.85,127.88,127.85,127.86,9724
20140901|2014-06-24 10:00,24,127.86,127.88,127.85,127.87,9429
20140901|2014-06-24 10:30,24,127.88,127.89,127.87,127.87,5801
20140901|2014-06-24 11:00,24,127.87,127.88,127.86,127.87,2054
20140901|2014-06-24 11:30,24,127.87,127.9,127.87,127.89,1458
20140901|2014-06-24 12:00,24,127.89,127.94,127.89,127.93,1781
20140901|2014-06-24 12:30,24,127.93,127.93,127.91,127.92,755
20140901|2014-06-24 13:00,24,127.91,127.92,127.9,127.92,231
20140901|2014-06-24 13:30,24,127.92,127.92,127.91,127.92,441
20140901|2014-06-24 14:00,24,127.92,127.93,127.91,127.92,127
20140901|2014-06-24 14:30,24,127.92,127.93,127.92,127.92,261
20140901|2014-06-24 15:00,24,127.92,127.92,127.92,127.92,35
20140901|2014-06-25 01:00,25,127.93,127.96,127.89,127.9,5961
20140901|2014-06-25 01:30,25,127.9,127.91,127.88,127.89,3810
20140901|2014-06-25 02:00,25,127.9,127.95,127.89,127.93,12741
20140901|2014-06-25 02:30,25,127.93,127.95,127.91,127.95,12785
20140901|2014-06-25 03:00,25,127.95,127.95,127.91,127.94,9838
20140901|2014-06-25 03:30,25,127.94,127.95,127.92,127.92,11510
20140901|2014-06-25 04:00,25,127.93,127.93,127.9,127.93,9146
20140901|2014-06-25 04:30,25,127.92,127.97,127.92,127.96,13619
20140901|2014-06-25 05:00,25,127.96,128.02,127.96,127.97,26943
20140901|2014-06-25 05:30,25,127.97,127.99,127.97,127.98,3443
20140901|2014-06-25 06:00,25,127.98,128.02,127.98,128.01,12450
20140901|2014-06-25 06:30,25,128.01,128.02,128.01,128.02,6539
20140901|2014-06-25 07:00,25,128.01,128.03,128,128.02,6122
20140901|2014-06-25 07:30,25,128.02,128.14,128.02,128.09,61735
20140901|2014-06-25 08:00,25,128.09,128.12,128.05,128.11,33329
20140901|2014-06-25 08:30,25,128.12,128.12,128.09,128.1,27745
20140901|2014-06-25 09:00,25,128.11,128.14,128.09,128.13,21768
20140901|2014-06-25 09:30,25,128.12,128.13,128.08,128.1,27544
20140901|2014-06-25 10:00,25,128.1,128.12,128.09,128.09,13547
20140901|2014-06-25 10:30,25,128.1,128.13,128.09,128.1,12038
20140901|2014-06-25 11:00,25,128.1,128.12,128.09,128.12,5288
20140901|2014-06-25 11:30,25,128.11,128.14,128.11,128.12,2759
20140901|2014-06-25 12:00,25,128.12,128.12,128.1,128.1,2075
20140901|2014-06-25 12:30,25,128.1,128.1,128.08,128.08,1593
20140901|2014-06-25 13:00,25,128.08,128.1,128.08,128.09,253
20140901|2014-06-25 13:30,25,128.09,128.09,128.08,128.09,159
20140901|2014-06-25 14:00,25,128.08,128.09,128.08,128.09,110
20140901|2014-06-25 14:30,25,128.08,128.09,128.07,128.07,418
20140901|2014-06-25 15:00,25,128.09,128.09,128.09,128.09,12
20140901|2014-06-26 01:00,26,128.08,128.11,128.06,128.07,6626
20140901|2014-06-26 01:30,26,128.07,128.08,128.06,128.07,3797
20140901|2014-06-26 02:00,26,128.06,128.14,128.05,128.14,10187
20140901|2014-06-26 02:30,26,128.14,128.15,128.1,128.13,21269
20140901|2014-06-26 03:00,26,128.13,128.15,128.11,128.11,13787
20140901|2014-06-26 03:30,26,128.11,128.12,128.1,128.11,12026
20140901|2014-06-26 04:00,26,128.12,128.12,128.1,128.12,7885
20140901|2014-06-26 04:30,26,128.11,128.12,128.07,128.09,18813
20140901|2014-06-26 05:00,26,128.1,128.11,128.08,128.09,12292
20140901|2014-06-26 05:30,26,128.09,128.1,128.07,128.09,10296
20140901|2014-06-26 06:00,26,128.08,128.09,128.06,128.07,6459
20140901|2014-06-26 06:30,26,128.06,128.09,128.05,128.08,8030
20140901|2014-06-26 07:00,26,128.08,128.1,128.07,128.08,8170
20140901|2014-06-26 07:30,26,128.09,128.15,128.08,128.14,34833
20140901|2014-06-26 08:00,26,128.14,128.14,128.1,128.12,23722
20140901|2014-06-26 08:30,26,128.12,128.18,128.11,128.16,50115
20140901|2014-06-26 09:00,26,128.16,128.16,128.13,128.14,18964
20140901|2014-06-26 09:30,26,128.14,128.18,128.13,128.16,19906
20140901|2014-06-26 10:00,26,128.16,128.18,128.14,128.15,15906
20140901|2014-06-26 10:30,26,128.16,128.16,128.14,128.14,5440
20140901|2014-06-26 11:00,26,128.15,128.15,128.14,128.15,1469
20140901|2014-06-26 11:30,26,128.15,128.15,128.14,128.14,485
20140901|2014-06-26 12:00,26,128.14,128.14,128.13,128.14,1080
20140901|2014-06-26 12:30,26,128.14,128.15,128.14,128.14,575
20140901|2014-06-26 13:00,26,128.14,128.15,128.14,128.14,368
20140901|2014-06-26 13:30,26,128.14,128.14,128.13,128.14,174
20140901|2014-06-26 14:00,26,128.14,128.15,128.13,128.14,88
20140901|2014-06-26 14:30,26,128.15,128.15,128.12,128.13,397
20140901|2014-06-26 15:00,26,128.14,128.14,128.14,128.14,8
20140901|2014-06-27 01:00,27,128.17,128.18,128.12,128.13,6460
20140901|2014-06-27 01:30,27,128.14,128.15,128.11,128.11,4906
20140901|2014-06-27 02:00,27,128.12,128.13,128.08,128.09,21804
20140901|2014-06-27 02:30,27,128.09,128.1,128.05,128.05,11686
20140901|2014-06-27 03:00,27,128.06,128.07,128.02,128.07,22335
20140901|2014-06-27 03:30,27,128.07,128.09,128.04,128.05,13951
20140901|2014-06-27 04:00,27,128.05,128.1,128.04,128.08,17423
20140901|2014-06-27 04:30,27,128.09,128.09,128.04,128.05,12538
20140901|2014-06-27 05:00,27,128.06,128.08,128.05,128.08,8069
20140901|2014-06-27 05:30,27,128.07,128.09,128.06,128.08,10120
20140901|2014-06-27 06:00,27,128.07,128.11,128.07,128.09,10424
20140901|2014-06-27 06:30,27,128.09,128.1,128.07,128.07,7465
20140901|2014-06-27 07:00,27,128.07,128.08,128.03,128.07,15946
20140901|2014-06-27 07:30,27,128.07,128.08,128.01,128.01,22496
20140901|2014-06-27 08:00,27,128.02,128.05,128.01,128.04,28928
20140901|2014-06-27 08:30,27,128.03,128.06,128.01,128.03,20237
20140901|2014-06-27 09:00,27,128.03,128.05,127.99,128.02,33504
20140901|2014-06-27 09:30,27,128.02,128.03,127.99,128.02,28106
20140901|2014-06-27 10:00,27,128.01,128.03,128,128.01,14225
20140901|2014-06-27 10:30,27,128.01,128.02,128,128,3153
20140901|2014-06-27 11:00,27,128,128,127.98,127.99,3035
20140901|2014-06-27 11:30,27,127.99,128,127.98,127.99,3744
20140901|2014-06-27 12:00,27,127.99,127.99,127.96,127.97,1699
20140901|2014-06-27 12:30,27,127.96,127.98,127.96,127.97,1005
20140901|2014-06-27 13:00,27,127.97,127.97,127.97,127.97,26
20140901|2014-06-27 13:30,27,127.97,127.98,127.97,127.98,195
20140901|2014-06-27 14:00,27,127.98,127.98,127.97,127.97,53
20140901|2014-06-27 14:30,27,127.97,127.99,127.96,127.96,683
20140901|2014-06-27 15:00,27,127.99,127.99,127.99,127.99,30
20140901|2014-06-30 01:00,30,128.01,128.01,127.96,127.99,6302
20140901|2014-06-30 01:30,30,127.99,127.99,127.91,127.95,14191
20140901|2014-06-30 02:00,30,127.94,128.01,127.94,128,17489
20140901|2014-06-30 02:30,30,128.01,128.07,128,128.05,27867
20140901|2014-06-30 03:00,30,128.05,128.06,128.02,128.04,23359
20140901|2014-06-30 03:30,30,128.04,128.07,128.04,128.05,11181
20140901|2014-06-30 04:00,30,128.05,128.1,128.05,128.08,16505
20140901|2014-06-30 04:30,30,128.08,128.1,128.08,128.09,9937
20140901|2014-06-30 05:00,30,128.08,128.12,128.07,128.09,16671
20140901|2014-06-30 05:30,30,128.1,128.11,128.08,128.09,10143
20140901|2014-06-30 06:00,30,128.09,128.11,128.08,128.1,8123
20140901|2014-06-30 06:30,30,128.1,128.1,128.08,128.09,7257
20140901|2014-06-30 07:00,30,128.09,128.1,128.08,128.09,11224
20140901|2014-06-30 07:30,30,128.1,128.12,128.09,128.1,9509
20140901|2014-06-30 08:00,30,128.11,128.12,128.09,128.12,16323
20140901|2014-06-30 08:30,30,128.11,128.12,128.06,128.09,21097
20140901|2014-06-30 09:00,30,128.08,128.12,128.04,128.11,37461
20140901|2014-06-30 09:30,30,128.12,128.13,128.1,128.12,19723
20140901|2014-06-30 10:00,30,128.11,128.15,128.11,128.14,38254
20140901|2014-06-30 10:30,30,128.14,128.17,128.13,128.16,7333
20140901|2014-06-30 11:00,30,128.16,128.17,128.15,128.16,2599
20140901|2014-06-30 11:30,30,128.16,128.17,128.14,128.14,2550
20140901|2014-06-30 12:00,30,128.15,128.15,128.15,128.15,247
20140901|2014-06-30 12:30,30,128.16,128.16,128.15,128.16,42
20140901|2014-06-30 13:00,30,128.16,128.16,128.15,128.16,151
20140901|2014-06-30 13:30,30,128.17,128.17,128.16,128.17,183
20140901|2014-06-30 14:00,30,128.17,128.17,128.16,128.17,223
20140901|2014-06-30 14:30,30,128.16,128.17,128.15,128.16,1042
20140901|2014-06-30 15:00,30,128.17,128.17,128.17,128.17,8
20140901|2014-07-01 01:00,1,128.13,128.14,128.1,128.12,5603
20140901|2014-07-01 01:30,1,128.12,128.13,128.1,128.11,4842
20140901|2014-07-01 02:00,1,128.12,128.12,128.08,128.11,15906
20140901|2014-07-01 02:30,1,128.11,128.14,128.1,128.12,11305
20140901|2014-07-01 03:00,1,128.12,128.15,128.12,128.14,12399
20140901|2014-07-01 03:30,1,128.13,128.14,128.09,128.1,19541
20140901|2014-07-01 04:00,1,128.11,128.12,128.09,128.12,13554
20140901|2014-07-01 04:30,1,128.12,128.13,128.11,128.12,9468
20140901|2014-07-01 05:00,1,128.12,128.12,128.1,128.1,6214
20140901|2014-07-01 05:30,1,128.1,128.14,128.1,128.13,10209
20140901|2014-07-01 06:00,1,128.13,128.13,128.11,128.12,7779
20140901|2014-07-01 06:30,1,128.12,128.16,128.12,128.16,8239
20140901|2014-07-01 07:00,1,128.15,128.19,128.14,128.18,17311
20140901|2014-07-01 07:30,1,128.18,128.2,128.17,128.19,12811
20140901|2014-07-01 08:00,1,128.18,128.21,128.18,128.2,31323
20140901|2014-07-01 08:30,1,128.21,128.23,128.19,128.2,21917
20140901|2014-07-01 09:00,1,128.2,128.25,128.19,128.24,28642
20140901|2014-07-01 09:30,1,128.24,128.24,128.19,128.2,25589
20140901|2014-07-01 10:00,1,128.2,128.22,128.19,128.2,18205
20140901|2014-07-01 10:30,1,128.19,128.21,128.19,128.21,4788
20140901|2014-07-01 11:00,1,128.2,128.21,128.19,128.2,3990
20140901|2014-07-01 11:30,1,128.2,128.21,128.19,128.21,1430
20140901|2014-07-01 12:00,1,128.21,128.21,128.19,128.19,560
20140901|2014-07-01 12:30,1,128.19,128.19,128.17,128.18,1697
20140901|2014-07-01 13:00,1,128.18,128.18,128.17,128.17,164
20140901|2014-07-01 13:30,1,128.17,128.19,128.17,128.18,307
20140901|2014-07-01 14:00,1,128.19,128.19,128.18,128.18,120
20140901|2014-07-01 14:30,1,128.18,128.18,128.16,128.16,797
20140901|2014-07-01 15:00,1,128.16,128.16,128.16,128.16,1
20140901|2014-07-02 01:00,2,128.19,128.19,128.16,128.17,5636
20140901|2014-07-02 01:30,2,128.17,128.19,128.15,128.17,5849
20140901|2014-07-02 02:00,2,128.17,128.2,128.16,128.19,8984
20140901|2014-07-02 02:30,2,128.19,128.21,128.18,128.18,9087
20140901|2014-07-02 03:00,2,128.18,128.22,128.18,128.21,8484
20140901|2014-07-02 03:30,2,128.2,128.24,128.19,128.22,14845
20140901|2014-07-02 04:00,2,128.22,128.23,128.18,128.18,19721
20140901|2014-07-02 04:30,2,128.18,128.26,128.18,128.22,30969
20140901|2014-07-02 05:00,2,128.22,128.22,128.2,128.21,12200
20140901|2014-07-02 05:30,2,128.21,128.22,128.2,128.21,9353
20140901|2014-07-02 06:00,2,128.22,128.23,128.19,128.19,8396
20140901|2014-07-02 06:30,2,128.19,128.21,128.19,128.2,9320
20140901|2014-07-02 07:00,2,128.2,128.2,128.1,128.14,46806
20140901|2014-07-02 07:30,2,128.15,128.17,128.14,128.15,31181
20140901|2014-07-02 08:00,2,128.15,128.16,128.12,128.12,29534
20140901|2014-07-02 08:30,2,128.12,128.12,128.06,128.09,52533
20140901|2014-07-02 09:00,2,128.08,128.1,128.06,128.08,28361
20140901|2014-07-02 09:30,2,128.09,128.1,128.06,128.08,14025
20140901|2014-07-02 10:00,2,128.08,128.09,128.04,128.07,29534
20140901|2014-07-02 10:30,2,128.06,128.07,128.04,128.04,7177
20140901|2014-07-02 11:00,2,128.04,128.05,128.03,128.04,1956
20140901|2014-07-02 11:30,2,128.05,128.05,128.03,128.03,3302
20140901|2014-07-02 12:00,2,128.03,128.04,128.02,128.03,1606
20140901|2014-07-02 12:30,2,128.03,128.03,128.02,128.02,417
20140901|2014-07-02 13:00,2,128.03,128.03,128.02,128.02,170
20140901|2014-07-02 13:30,2,128.03,128.03,128.02,128.03,162
20140901|2014-07-02 14:00,2,128.02,128.04,128.02,128.03,496
20140901|2014-07-02 14:30,2,128.03,128.05,128.02,128.05,654
20140901|2014-07-02 15:00,2,128.04,128.04,128.04,128.04,3
20140901|2014-07-03 01:00,3,128.06,128.06,127.99,127.99,7618
20140901|2014-07-03 01:30,3,127.99,128,127.96,127.98,8814
20140901|2014-07-03 02:00,3,127.98,128.02,127.97,128.01,20759
20140901|2014-07-03 02:30,3,128.01,128.04,127.98,127.99,23484
20140901|2014-07-03 03:00,3,127.99,127.99,127.94,127.94,30711
20140901|2014-07-03 03:30,3,127.94,127.96,127.92,127.94,37991
20140901|2014-07-03 04:00,3,127.94,128,127.94,128,24808
20140901|2014-07-03 04:30,3,128,128,127.94,127.94,16416
20140901|2014-07-03 05:00,3,127.95,127.97,127.94,127.96,8543
20140901|2014-07-03 05:30,3,127.97,127.97,127.95,127.97,10734
20140901|2014-07-03 06:00,3,127.97,127.99,127.96,127.98,12285
20140901|2014-07-03 06:30,3,127.97,127.98,127.95,127.96,13118
20140901|2014-07-03 07:00,3,127.96,127.98,127.94,127.95,21718
20140901|2014-07-03 07:30,3,127.95,128.01,127.79,127.95,93723
20140901|2014-07-03 08:00,3,127.96,128.02,127.94,127.98,45099
20140901|2014-07-03 08:30,3,127.98,128.04,127.96,128.01,26562
20140901|2014-07-03 09:00,3,128.02,128.06,127.99,128.03,34342
20140901|2014-07-03 09:30,3,128.03,128.05,128.01,128.04,18570
20140901|2014-07-03 10:00,3,128.05,128.05,128,128.02,15283
20140901|2014-07-03 10:30,3,128.02,128.07,128,128.07,10890
20140901|2014-07-03 11:00,3,128.06,128.07,128.05,128.05,3177
20140901|2014-07-03 11:30,3,128.05,128.06,128.05,128.06,459
20140901|2014-07-03 12:00,3,128.05,128.07,128.05,128.06,392
20140901|2014-07-03 12:30,3,128.06,128.07,128.05,128.05,412
20140901|2014-07-03 13:00,3,128.06,128.06,128.06,128.06,1
20140901|2014-07-03 13:30,3,128.06,128.06,128.05,128.05,73
20140901|2014-07-03 14:00,3,128.06,128.07,128.06,128.06,45
20140901|2014-07-03 14:30,3,128.07,128.07,128.05,128.05,263
20140901|2014-07-03 15:00,3,128.06,128.06,128.06,128.06,9
20140901|2014-07-04 01:00,4,128.05,128.09,128.04,128.06,5299
20140901|2014-07-04 01:30,4,128.06,128.09,128.05,128.08,3353
20140901|2014-07-04 02:00,4,128.08,128.15,128.07,128.12,13236
20140901|2014-07-04 02:30,4,128.11,128.15,128.11,128.14,11586
20140901|2014-07-04 03:00,4,128.13,128.14,128.12,128.12,4044
20140901|2014-07-04 03:30,4,128.13,128.15,128.12,128.14,8638
20140901|2014-07-04 04:00,4,128.14,128.14,128.12,128.13,11813
20140901|2014-07-04 04:30,4,128.13,128.15,128.12,128.15,6306
20140901|2014-07-04 05:00,4,128.15,128.2,128.14,128.19,9992
20140901|2014-07-04 05:30,4,128.19,128.2,128.18,128.19,7866
20140901|2014-07-04 06:00,4,128.19,128.19,128.17,128.18,5401
20140901|2014-07-04 06:30,4,128.18,128.19,128.17,128.17,4031
20140901|2014-07-04 07:00,4,128.18,128.19,128.17,128.19,5843
20140901|2014-07-04 07:30,4,128.19,128.19,128.18,128.19,2976
20140901|2014-07-04 08:00,4,128.19,128.22,128.18,128.21,11454
20140901|2014-07-04 08:30,4,128.22,128.24,128.2,128.2,8990
20140901|2014-07-04 09:00,4,128.21,128.21,128.19,128.2,5334
20140901|2014-07-04 09:30,4,128.2,128.22,128.19,128.2,4237
20140901|2014-07-04 10:00,4,128.2,128.2,128.12,128.16,14208
20140901|2014-07-04 10:30,4,128.16,128.17,128.13,128.14,1722
20140901|2014-07-04 11:00,4,128.14,128.16,128.13,128.15,1155
20140901|2014-07-04 11:30,4,128.14,128.19,128.13,128.19,2077
20140901|2014-07-04 12:00,4,128.19,128.19,128.18,128.18,287
20140901|2014-07-04 12:30,4,128.18,128.19,128.17,128.18,79
20140901|2014-07-04 13:00,4,128.17,128.17,128.17,128.17,17
20140901|2014-07-04 13:30,4,128.18,128.18,128.18,128.18,28
20140901|2014-07-04 14:00,4,128.18,128.18,128.17,128.18,24
20140901|2014-07-04 14:30,4,128.18,128.18,128.15,128.15,110
20140901|2014-07-04 15:00,4,128.16,128.16,128.16,128.16,16
20140901|2014-07-07 01:00,7,128.13,128.21,128.12,128.19,7869
20140901|2014-07-07 01:30,7,128.19,128.2,128.16,128.18,6051
20140901|2014-07-07 02:00,7,128.18,128.18,128.11,128.15,16774
20140901|2014-07-07 02:30,7,128.14,128.19,128.14,128.19,13575
20140901|2014-07-07 03:00,7,128.19,128.22,128.18,128.2,23639
20140901|2014-07-07 03:30,7,128.2,128.2,128.17,128.18,16158
20140901|2014-07-07 04:00,7,128.19,128.2,128.16,128.17,13160
20140901|2014-07-07 04:30,7,128.17,128.17,128.15,128.16,5182
20140901|2014-07-07 05:00,7,128.15,128.18,128.15,128.17,7875
20140901|2014-07-07 05:30,7,128.17,128.19,128.16,128.17,8173
20140901|2014-07-07 06:00,7,128.17,128.19,128.17,128.18,7523
20140901|2014-07-07 06:30,7,128.17,128.18,128.15,128.15,6954
20140901|2014-07-07 07:00,7,128.15,128.18,128.15,128.18,9778
20140901|2014-07-07 07:30,7,128.17,128.2,128.17,128.18,14390
20140901|2014-07-07 08:00,7,128.17,128.2,128.16,128.19,14230
20140901|2014-07-07 08:30,7,128.19,128.2,128.17,128.17,16629
20140901|2014-07-07 09:00,7,128.18,128.19,128.16,128.16,8770
20140901|2014-07-07 09:30,7,128.16,128.18,128.15,128.17,15393
20140901|2014-07-07 10:00,7,128.16,128.19,128.16,128.16,11847
20140901|2014-07-07 10:30,7,128.17,128.18,128.16,128.18,8822
20140901|2014-07-07 11:00,7,128.17,128.18,128.16,128.17,1214
20140901|2014-07-07 11:30,7,128.16,128.17,128.15,128.15,1022
20140901|2014-07-07 12:00,7,128.16,128.16,128.16,128.16,29
20140901|2014-07-07 12:30,7,128.16,128.16,128.14,128.15,931
20140901|2014-07-07 13:00,7,128.15,128.15,128.14,128.15,82
20140901|2014-07-07 13:30,7,128.15,128.16,128.15,128.15,93
20140901|2014-07-07 14:00,7,128.15,128.16,128.14,128.16,163
20140901|2014-07-07 14:30,7,128.16,128.16,128.14,128.14,522
20140901|2014-07-07 15:00,7,128.15,128.15,128.15,128.15,3
20140901|2014-07-08 01:00,8,128.15,128.15,128.11,128.15,3677
20140901|2014-07-08 01:30,8,128.14,128.16,128.13,128.15,3274
20140901|2014-07-08 02:00,8,128.15,128.24,128.15,128.23,16370
20140901|2014-07-08 02:30,8,128.22,128.23,128.2,128.21,23999
20140901|2014-07-08 03:00,8,128.21,128.24,128.2,128.22,14860
20140901|2014-07-08 03:30,8,128.23,128.27,128.23,128.25,27099
20140901|2014-07-08 04:00,8,128.25,128.26,128.23,128.23,20572
20140901|2014-07-08 04:30,8,128.22,128.29,128.22,128.28,19078
20140901|2014-07-08 05:00,8,128.28,128.29,128.27,128.28,10946
20140901|2014-07-08 05:30,8,128.28,128.28,128.25,128.27,11934
20140901|2014-07-08 06:00,8,128.27,128.3,128.27,128.28,11997
20140901|2014-07-08 06:30,8,128.29,128.29,128.26,128.26,7269
20140901|2014-07-08 07:00,8,128.27,128.28,128.26,128.27,11329
20140901|2014-07-08 07:30,8,128.27,128.29,128.26,128.27,20404
20140901|2014-07-08 08:00,8,128.28,128.3,128.28,128.29,17574
20140901|2014-07-08 08:30,8,128.29,128.35,128.29,128.34,24124
20140901|2014-07-08 09:00,8,128.33,128.36,128.32,128.34,21234
20140901|2014-07-08 09:30,8,128.34,128.35,128.31,128.32,11526
20140901|2014-07-08 10:00,8,128.32,128.34,128.31,128.32,14897
20140901|2014-07-08 10:30,8,128.32,128.35,128.32,128.34,8409
20140901|2014-07-08 11:00,8,128.34,128.35,128.33,128.34,5755
20140901|2014-07-08 11:30,8,128.34,128.35,128.33,128.34,2043
20140901|2014-07-08 12:00,8,128.34,128.35,128.34,128.35,1048
20140901|2014-07-08 12:30,8,128.35,128.36,128.35,128.36,249
20140901|2014-07-08 13:00,8,128.35,128.35,128.35,128.35,387
20140901|2014-07-08 13:30,8,128.35,128.35,128.35,128.35,137
20140901|2014-07-08 14:00,8,128.35,128.36,128.33,128.33,708
20140901|2014-07-08 14:30,8,128.34,128.35,128.33,128.33,677
20140901|2014-07-08 15:00,8,128.34,128.34,128.34,128.34,5
20140901|2014-07-09 01:00,9,128.32,128.36,128.32,128.35,5130
20140901|2014-07-09 01:30,9,128.34,128.35,128.32,128.33,4496
20140901|2014-07-09 02:00,9,128.32,128.32,128.29,128.32,13882
20140901|2014-07-09 02:30,9,128.32,128.33,128.29,128.31,11274
20140901|2014-07-09 03:00,9,128.31,128.32,128.3,128.31,8774
20140901|2014-07-09 03:30,9,128.31,128.32,128.28,128.3,21977
20140901|2014-07-09 04:00,9,128.31,128.33,128.28,128.32,14921
20140901|2014-07-09 04:30,9,128.32,128.35,128.31,128.32,12244
20140901|2014-07-09 05:00,9,128.31,128.33,128.29,128.31,10936
20140901|2014-07-09 05:30,9,128.31,128.34,128.3,128.34,9692
20140901|2014-07-09 06:00,9,128.35,128.36,128.33,128.33,19979
20140901|2014-07-09 06:30,9,128.33,128.35,128.32,128.33,6989
20140901|2014-07-09 07:00,9,128.34,128.34,128.29,128.3,8380
20140901|2014-07-09 07:30,9,128.3,128.33,128.3,128.32,18392
20140901|2014-07-09 08:00,9,128.32,128.33,128.29,128.3,31985
20140901|2014-07-09 08:30,9,128.31,128.31,128.29,128.31,16023
20140901|2014-07-09 09:00,9,128.3,128.32,128.28,128.3,16436
20140901|2014-07-09 09:30,9,128.3,128.3,128.28,128.3,13028
20140901|2014-07-09 10:00,9,128.29,128.3,128.26,128.28,24109
20140901|2014-07-09 10:30,9,128.28,128.29,128.27,128.28,4751
20140901|2014-07-09 11:00,9,128.28,128.29,128.27,128.29,4032
20140901|2014-07-09 11:30,9,128.29,128.3,128.28,128.28,2669
20140901|2014-07-09 12:00,9,128.28,128.29,128.27,128.29,1104
20140901|2014-07-09 12:30,9,128.28,128.29,128.27,128.28,707
20140901|2014-07-09 13:00,9,128.28,128.33,128.26,128.32,3480
20140901|2014-07-09 13:30,9,128.32,128.34,128.31,128.34,1458
20140901|2014-07-09 14:00,9,128.33,128.35,128.33,128.34,600
20140901|2014-07-09 14:30,9,128.33,128.34,128.32,128.33,431
20140901|2014-07-09 15:00,9,128.34,128.34,128.34,128.34,7
20140901|2014-07-10 01:00,10,128.34,128.35,128.31,128.33,6838
20140901|2014-07-10 01:30,10,128.34,128.37,128.33,128.36,9080
20140901|2014-07-10 02:00,10,128.36,128.37,128.33,128.34,11550
20140901|2014-07-10 02:30,10,128.34,128.35,128.32,128.32,5068
20140901|2014-07-10 03:00,10,128.33,128.37,128.31,128.37,20104
20140901|2014-07-10 03:30,10,128.37,128.43,128.36,128.42,30493
20140901|2014-07-10 04:00,10,128.42,128.43,128.4,128.43,24841
20140901|2014-07-10 04:30,10,128.43,128.49,128.42,128.46,29922
20140901|2014-07-10 05:00,10,128.45,128.52,128.44,128.52,23198
20140901|2014-07-10 05:30,10,128.51,128.54,128.48,128.49,27655
20140901|2014-07-10 06:00,10,128.5,128.53,128.49,128.5,20991
20140901|2014-07-10 06:30,10,128.5,128.51,128.46,128.47,21142
20140901|2014-07-10 07:00,10,128.47,128.48,128.45,128.47,12819
20140901|2014-07-10 07:30,10,128.46,128.51,128.46,128.49,37243
20140901|2014-07-10 08:00,10,128.49,128.5,128.44,128.46,37194
20140901|2014-07-10 08:30,10,128.45,128.46,128.42,128.43,30362
20140901|2014-07-10 09:00,10,128.43,128.45,128.41,128.42,18673
20140901|2014-07-10 09:30,10,128.42,128.44,128.38,128.39,23982
20140901|2014-07-10 10:00,10,128.38,128.41,128.36,128.4,20513
20140901|2014-07-10 10:30,10,128.4,128.41,128.38,128.39,7162
20140901|2014-07-10 11:00,10,128.39,128.4,128.37,128.38,4010
20140901|2014-07-10 11:30,10,128.38,128.38,128.36,128.37,3797
20140901|2014-07-10 12:00,10,128.36,128.38,128.36,128.36,1250
20140901|2014-07-10 12:30,10,128.36,128.37,128.35,128.37,917
20140901|2014-07-10 13:00,10,128.36,128.37,128.36,128.37,441
20140901|2014-07-10 13:30,10,128.37,128.38,128.37,128.38,242
20140901|2014-07-10 14:00,10,128.37,128.38,128.35,128.36,676
20140901|2014-07-10 14:30,10,128.35,128.37,128.34,128.35,1312
20140901|2014-07-10 15:00,10,128.32,128.32,128.32,128.32,25
20140901|2014-07-11 01:00,11,128.35,128.38,128.35,128.37,4110
20140901|2014-07-11 01:30,11,128.37,128.38,128.36,128.37,1651
20140901|2014-07-11 02:00,11,128.38,128.4,128.33,128.35,22498
20140901|2014-07-11 02:30,11,128.35,128.36,128.31,128.32,16747
20140901|2014-07-11 03:00,11,128.31,128.34,128.29,128.32,21254
20140901|2014-07-11 03:30,11,128.33,128.36,128.33,128.34,14420
20140901|2014-07-11 04:00,11,128.34,128.38,128.34,128.38,16861
20140901|2014-07-11 04:30,11,128.38,128.41,128.36,128.37,13160
20140901|2014-07-11 05:00,11,128.38,128.39,128.37,128.38,7665
20140901|2014-07-11 05:30,11,128.38,128.42,128.38,128.4,11828
20140901|2014-07-11 06:00,11,128.4,128.4,128.36,128.38,13150
20140901|2014-07-11 06:30,11,128.38,128.39,128.35,128.36,10001
20140901|2014-07-11 07:00,11,128.36,128.4,128.34,128.38,18822
20140901|2014-07-11 07:30,11,128.38,128.41,128.37,128.39,17314
20140901|2014-07-11 08:00,11,128.39,128.39,128.36,128.36,11204
20140901|2014-07-11 08:30,11,128.36,128.4,128.35,128.39,16504
20140901|2014-07-11 09:00,11,128.39,128.4,128.36,128.37,17502
20140901|2014-07-11 09:30,11,128.37,128.41,128.36,128.39,10454
20140901|2014-07-11 10:00,11,128.4,128.41,128.38,128.4,10674
20140901|2014-07-11 10:30,11,128.4,128.41,128.38,128.4,6519
20140901|2014-07-11 11:00,11,128.4,128.4,128.37,128.38,5974
20140901|2014-07-11 11:30,11,128.38,128.4,128.38,128.38,3144
20140901|2014-07-11 12:00,11,128.38,128.38,128.36,128.37,435
20140901|2014-07-11 12:30,11,128.38,128.39,128.37,128.39,193
20140901|2014-07-11 13:00,11,128.38,128.38,128.38,128.38,11
20140901|2014-07-11 13:30,11,128.37,128.37,128.36,128.36,78
20140901|2014-07-11 14:00,11,128.36,128.37,128.36,128.36,120
20140901|2014-07-11 14:30,11,128.36,128.38,128.35,128.35,984
20140901|2014-07-11 15:00,11,128.36,128.36,128.36,128.36,288
20140901|2014-07-14 01:00,14,128.34,128.36,128.33,128.35,2876
20140901|2014-07-14 01:30,14,128.34,128.35,128.32,128.34,4011
20140901|2014-07-14 02:00,14,128.34,128.36,128.32,128.33,13893
20140901|2014-07-14 02:30,14,128.32,128.37,128.32,128.36,9377
20140901|2014-07-14 03:00,14,128.36,128.37,128.33,128.33,6117
20140901|2014-07-14 03:30,14,128.33,128.35,128.32,128.33,8701
20140901|2014-07-14 04:00,14,128.34,128.37,128.33,128.33,10885
20140901|2014-07-14 04:30,14,128.33,128.35,128.33,128.35,5553
20140901|2014-07-14 05:00,14,128.34,128.36,128.34,128.36,7590
20140901|2014-07-14 05:30,14,128.36,128.36,128.35,128.36,3280
20140901|2014-07-14 06:00,14,128.35,128.36,128.34,128.35,2612
20140901|2014-07-14 06:30,14,128.35,128.38,128.34,128.35,5380
20140901|2014-07-14 07:00,14,128.35,128.36,128.34,128.35,7157
20140901|2014-07-14 07:30,14,128.35,128.36,128.34,128.34,5512
20140901|2014-07-14 08:00,14,128.34,128.35,128.33,128.34,16441
20140901|2014-07-14 08:30,14,128.34,128.35,128.33,128.34,9834
20140901|2014-07-14 09:00,14,128.34,128.36,128.33,128.33,8557
20140901|2014-07-14 09:30,14,128.33,128.35,128.31,128.35,10327
20140901|2014-07-14 10:00,14,128.35,128.36,128.34,128.35,6900
20140901|2014-07-14 10:30,14,128.36,128.36,128.34,128.35,4462
20140901|2014-07-14 11:00,14,128.35,128.36,128.34,128.35,2103
20140901|2014-07-14 11:30,14,128.35,128.36,128.35,128.35,274
20140901|2014-07-14 12:00,14,128.35,128.36,128.35,128.35,18
20140901|2014-07-14 12:30,14,128.35,128.36,128.35,128.36,63
20140901|2014-07-14 13:00,14,128.36,128.36,128.35,128.35,55
20140901|2014-07-14 13:30,14,128.36,128.36,128.35,128.36,34
20140901|2014-07-14 14:00,14,128.35,128.36,128.35,128.35,210
20140901|2014-07-14 14:30,14,128.36,128.36,128.35,128.36,316
20140901|2014-07-15 01:00,15,128.37,128.38,128.36,128.36,1600
20140901|2014-07-15 01:30,15,128.37,128.4,128.36,128.38,5951
20140901|2014-07-15 02:00,15,128.38,128.41,128.36,128.37,14501
20140901|2014-07-15 02:30,15,128.38,128.41,128.37,128.41,13079
20140901|2014-07-15 03:00,15,128.41,128.43,128.4,128.4,14183
20140901|2014-07-15 03:30,15,128.4,128.43,128.38,128.42,24432
20140901|2014-07-15 04:00,15,128.42,128.46,128.41,128.42,15943
20140901|2014-07-15 04:30,15,128.42,128.44,128.41,128.43,5712
20140901|2014-07-15 05:00,15,128.42,128.44,128.41,128.42,7791
20140901|2014-07-15 05:30,15,128.42,128.44,128.41,128.41,6600
20140901|2014-07-15 06:00,15,128.41,128.41,128.37,128.4,11528
20140901|2014-07-15 06:30,15,128.4,128.41,128.38,128.4,6791
20140901|2014-07-15 07:00,15,128.4,128.4,128.34,128.35,15099
20140901|2014-07-15 07:30,15,128.34,128.37,128.32,128.34,29414
20140901|2014-07-15 08:00,15,128.33,128.35,128.32,128.34,20232
20140901|2014-07-15 08:30,15,128.34,128.42,128.33,128.42,20441
20140901|2014-07-15 09:00,15,128.42,128.45,128.34,128.36,76118
20140901|2014-07-15 09:30,15,128.35,128.37,128.27,128.29,61431
20140901|2014-07-15 10:00,15,128.29,128.34,128.27,128.33,22802
20140901|2014-07-15 10:30,15,128.34,128.36,128.33,128.35,8808
20140901|2014-07-15 11:00,15,128.36,128.37,128.34,128.34,3446
20140901|2014-07-15 11:30,15,128.35,128.36,128.34,128.36,1231
20140901|2014-07-15 12:00,15,128.36,128.37,128.36,128.36,823
20140901|2014-07-15 12:30,15,128.36,128.37,128.34,128.34,399
20140901|2014-07-15 13:00,15,128.35,128.35,128.35,128.35,4
20140901|2014-07-15 13:30,15,128.35,128.35,128.34,128.34,48
20140901|2014-07-15 14:00,15,128.34,128.35,128.34,128.34,120
20140901|2014-07-15 14:30,15,128.34,128.35,128.33,128.33,890
20140901|2014-07-15 15:00,15,128.33,128.33,128.33,128.33,1
20140901|2014-07-16 01:00,16,128.36,128.38,128.35,128.36,3251
20140901|2014-07-16 01:30,16,128.37,128.4,128.36,128.38,4267
20140901|2014-07-16 02:00,16,128.38,128.39,128.36,128.37,10441
20140901|2014-07-16 02:30,16,128.38,128.38,128.34,128.35,13051
20140901|2014-07-16 03:00,16,128.35,128.37,128.34,128.36,7800
20140901|2014-07-16 03:30,16,128.37,128.38,128.34,128.36,16024
20140901|2014-07-16 04:00,16,128.36,128.37,128.34,128.35,12911
20140901|2014-07-16 04:30,16,128.35,128.37,128.34,128.37,13937
20140901|2014-07-16 05:00,16,128.37,128.38,128.35,128.37,14674
20140901|2014-07-16 05:30,16,128.36,128.37,128.35,128.36,6321
20140901|2014-07-16 06:00,16,128.36,128.38,128.35,128.36,10268
20140901|2014-07-16 06:30,16,128.36,128.38,128.35,128.36,7978
20140901|2014-07-16 07:00,16,128.36,128.36,128.33,128.35,9578
20140901|2014-07-16 07:30,16,128.35,128.35,128.32,128.34,18972
20140901|2014-07-16 08:00,16,128.34,128.39,128.33,128.38,24321
20140901|2014-07-16 08:30,16,128.37,128.39,128.36,128.38,13316
20140901|2014-07-16 09:00,16,128.38,128.39,128.37,128.38,13898
20140901|2014-07-16 09:30,16,128.37,128.4,128.36,128.38,18367
20140901|2014-07-16 10:00,16,128.38,128.38,128.36,128.36,12171
20140901|2014-07-16 10:30,16,128.36,128.39,128.36,128.39,4204
20140901|2014-07-16 11:00,16,128.38,128.39,128.37,128.38,3697
20140901|2014-07-16 11:30,16,128.38,128.39,128.38,128.39,1306
20140901|2014-07-16 12:00,16,128.38,128.39,128.37,128.38,4231
20140901|2014-07-16 12:30,16,128.38,128.39,128.37,128.37,389
20140901|2014-07-16 13:00,16,128.38,128.38,128.37,128.38,58
20140901|2014-07-16 13:30,16,128.37,128.38,128.37,128.38,96
20140901|2014-07-16 14:00,16,128.37,128.39,128.37,128.38,182
20140901|2014-07-16 14:30,16,128.38,128.4,128.37,128.38,580
20140901|2014-07-16 15:00,16,128.4,128.4,128.4,128.4,1
20140901|2014-07-17 01:00,17,128.43,128.44,128.39,128.4,4898
20140901|2014-07-17 01:30,17,128.4,128.41,128.39,128.39,2316
20140901|2014-07-17 02:00,17,128.39,128.45,128.39,128.43,19328
20140901|2014-07-17 02:30,17,128.42,128.44,128.4,128.42,11460
20140901|2014-07-17 03:00,17,128.42,128.42,128.39,128.41,12736
20140901|2014-07-17 03:30,17,128.42,128.44,128.39,128.41,24415
20140901|2014-07-17 04:00,17,128.41,128.43,128.38,128.42,25993
20140901|2014-07-17 04:30,17,128.42,128.43,128.39,128.41,25248
20140901|2014-07-17 05:00,17,128.41,128.43,128.4,128.4,19103
20140901|2014-07-17 05:30,17,128.41,128.42,128.39,128.41,12426
20140901|2014-07-17 06:00,17,128.42,128.42,128.4,128.4,7593
20140901|2014-07-17 06:30,17,128.4,128.42,128.39,128.4,13167
20140901|2014-07-17 07:00,17,128.41,128.41,128.39,128.4,11699
20140901|2014-07-17 07:30,17,128.41,128.43,128.4,128.41,16634
20140901|2014-07-17 08:00,17,128.4,128.44,128.4,128.42,17308
20140901|2014-07-17 08:30,17,128.43,128.44,128.41,128.42,20206
20140901|2014-07-17 09:00,17,128.41,128.42,128.39,128.4,31007
20140901|2014-07-17 09:30,17,128.4,128.42,128.4,128.42,10197
20140901|2014-07-17 10:00,17,128.41,128.48,128.4,128.47,43142
20140901|2014-07-17 10:30,17,128.47,128.49,128.45,128.48,21349
20140901|2014-07-17 11:00,17,128.48,128.5,128.46,128.46,6580
20140901|2014-07-17 11:30,17,128.47,128.48,128.46,128.47,1940
20140901|2014-07-17 12:00,17,128.47,128.48,128.47,128.48,347
20140901|2014-07-17 12:30,17,128.48,128.49,128.48,128.49,801
20140901|2014-07-17 13:00,17,128.49,128.49,128.48,128.48,104
20140901|2014-07-17 13:30,17,128.48,128.49,128.47,128.47,361
20140901|2014-07-17 14:00,17,128.47,128.52,128.47,128.49,1120
20140901|2014-07-17 14:30,17,128.49,128.52,128.49,128.49,822
20140901|2014-07-17 15:00,17,128.52,128.52,128.52,128.52,5
20140901|2014-07-18 01:00,18,128.47,128.48,128.4,128.41,9681
20140901|2014-07-18 01:30,18,128.41,128.42,128.37,128.39,10731
20140901|2014-07-18 02:00,18,128.4,128.41,128.38,128.41,24133
20140901|2014-07-18 02:30,18,128.4,128.41,128.36,128.37,14225
20140901|2014-07-18 03:00,18,128.37,128.4,128.37,128.38,9966
20140901|2014-07-18 03:30,18,128.38,128.39,128.37,128.38,6166
20140901|2014-07-18 04:00,18,128.39,128.44,128.38,128.43,20633
20140901|2014-07-18 04:30,18,128.43,128.47,128.42,128.46,19834
20140901|2014-07-18 05:00,18,128.47,128.5,128.45,128.49,15346
20140901|2014-07-18 05:30,18,128.48,128.49,128.46,128.47,11512
20140901|2014-07-18 06:00,18,128.48,128.49,128.47,128.48,9986
20140901|2014-07-18 06:30,18,128.48,128.49,128.46,128.49,7008
20140901|2014-07-18 07:00,18,128.49,128.5,128.47,128.48,16696
20140901|2014-07-18 07:30,18,128.49,128.52,128.49,128.49,19493
20140901|2014-07-18 08:00,18,128.49,128.5,128.47,128.49,18138
20140901|2014-07-18 08:30,18,128.49,128.5,128.45,128.46,19348
20140901|2014-07-18 09:00,18,128.47,128.47,128.43,128.45,13802
20140901|2014-07-18 09:30,18,128.44,128.46,128.39,128.41,21364
20140901|2014-07-18 10:00,18,128.4,128.41,128.37,128.38,13674
20140901|2014-07-18 10:30,18,128.38,128.4,128.38,128.39,7847
20140901|2014-07-18 11:00,18,128.38,128.39,128.36,128.36,1491
20140901|2014-07-18 11:30,18,128.37,128.37,128.36,128.37,1170
20140901|2014-07-18 12:00,18,128.37,128.4,128.37,128.39,1254
20140901|2014-07-18 12:30,18,128.39,128.39,128.39,128.39,429
20140901|2014-07-18 13:00,18,128.39,128.39,128.38,128.38,187
20140901|2014-07-18 13:30,18,128.38,128.4,128.38,128.39,227
20140901|2014-07-18 14:00,18,128.39,128.4,128.38,128.39,82
20140901|2014-07-18 14:30,18,128.38,128.4,128.37,128.4,978
20140901|2014-07-18 15:00,18,128.41,128.41,128.41,128.41,1
20140901|2014-07-21 01:00,21,128.41,128.42,128.38,128.4,4326
20140901|2014-07-21 01:30,21,128.4,128.42,128.39,128.42,5169
20140901|2014-07-21 02:00,21,128.42,128.43,128.4,128.42,9013
20140901|2014-07-21 02:30,21,128.42,128.44,128.4,128.43,6529
20140901|2014-07-21 03:00,21,128.43,128.44,128.42,128.43,9416
20140901|2014-07-21 03:30,21,128.43,128.44,128.41,128.43,10827
20140901|2014-07-21 04:00,21,128.43,128.43,128.4,128.41,8895
20140901|2014-07-21 04:30,21,128.41,128.43,128.4,128.4,4735
20140901|2014-07-21 05:00,21,128.41,128.42,128.4,128.42,5680
20140901|2014-07-21 05:30,21,128.42,128.42,128.39,128.4,5478
20140901|2014-07-21 06:00,21,128.4,128.41,128.39,128.39,5169
20140901|2014-07-21 06:30,21,128.39,128.4,128.37,128.37,6550
20140901|2014-07-21 07:00,21,128.37,128.4,128.37,128.4,11896
20140901|2014-07-21 07:30,21,128.39,128.4,128.38,128.38,9642
20140901|2014-07-21 08:00,21,128.39,128.41,128.38,128.39,12998
20140901|2014-07-21 08:30,21,128.4,128.42,128.39,128.4,12656
20140901|2014-07-21 09:00,21,128.41,128.41,128.39,128.4,16559
20140901|2014-07-21 09:30,21,128.41,128.44,128.4,128.43,33790
20140901|2014-07-21 10:00,21,128.43,128.44,128.4,128.4,19081
20140901|2014-07-21 10:30,21,128.4,128.42,128.39,128.41,10635
20140901|2014-07-21 11:00,21,128.41,128.42,128.41,128.41,1419
20140901|2014-07-21 11:30,21,128.42,128.42,128.41,128.42,719
20140901|2014-07-21 12:00,21,128.41,128.42,128.39,128.39,541
20140901|2014-07-21 12:30,21,128.39,128.39,128.38,128.39,575
20140901|2014-07-21 13:00,21,128.4,128.4,128.39,128.39,4
20140901|2014-07-21 13:30,21,128.4,128.4,128.38,128.38,75
20140901|2014-07-21 14:00,21,128.39,128.39,128.38,128.38,248
20140901|2014-07-21 14:30,21,128.38,128.4,128.38,128.39,559
20140901|2014-07-21 15:00,21,128.38,128.38,128.38,128.38,1
20140901|2014-07-22 01:00,22,128.39,128.4,128.36,128.36,3053
20140901|2014-07-22 01:30,22,128.37,128.37,128.3,128.33,12760
20140901|2014-07-22 02:00,22,128.33,128.36,128.31,128.32,14419
20140901|2014-07-22 02:30,22,128.32,128.37,128.32,128.35,16287
20140901|2014-07-22 03:00,22,128.36,128.42,128.34,128.39,24520
20140901|2014-07-22 03:30,22,128.39,128.41,128.38,128.39,18801
20140901|2014-07-22 04:00,22,128.38,128.4,128.37,128.37,15682
20140901|2014-07-22 04:30,22,128.37,128.37,128.31,128.33,19242
20140901|2014-07-22 05:00,22,128.32,128.37,128.32,128.37,14697
20140901|2014-07-22 05:30,22,128.37,128.38,128.34,128.34,11841
20140901|2014-07-22 06:00,22,128.35,128.37,128.33,128.34,10505
20140901|2014-07-22 06:30,22,128.34,128.34,128.31,128.31,15205
20140901|2014-07-22 07:00,22,128.3,128.32,128.29,128.3,21405
20140901|2014-07-22 07:30,22,128.3,128.37,128.3,128.35,33940
20140901|2014-07-22 08:00,22,128.36,128.37,128.32,128.32,27361
20140901|2014-07-22 08:30,22,128.32,128.34,128.3,128.31,17040
20140901|2014-07-22 09:00,22,128.31,128.31,128.25,128.27,34255
20140901|2014-07-22 09:30,22,128.26,128.29,128.26,128.29,15348
20140901|2014-07-22 10:00,22,128.29,128.32,128.27,128.32,14318
20140901|2014-07-22 10:30,22,128.32,128.33,128.3,128.32,7180
20140901|2014-07-22 11:00,22,128.33,128.34,128.31,128.32,4654
20140901|2014-07-22 11:30,22,128.32,128.34,128.32,128.34,1266
20140901|2014-07-22 12:00,22,128.33,128.36,128.33,128.35,1534
20140901|2014-07-22 12:30,22,128.35,128.36,128.35,128.36,228
20140901|2014-07-22 13:30,22,128.36,128.36,128.35,128.36,413
20140901|2014-07-22 14:00,22,128.36,128.37,128.35,128.36,1141
20140901|2014-07-22 14:30,22,128.36,128.37,128.35,128.36,894
20140901|2014-07-23 01:00,23,128.36,128.37,128.35,128.36,5722
20140901|2014-07-23 01:30,23,128.36,128.37,128.35,128.35,1819
20140901|2014-07-23 02:00,23,128.36,128.38,128.33,128.34,19355
20140901|2014-07-23 02:30,23,128.34,128.36,128.33,128.33,12184
20140901|2014-07-23 03:00,23,128.33,128.34,128.31,128.33,11893
20140901|2014-07-23 03:30,23,128.33,128.38,128.33,128.36,15879
20140901|2014-07-23 04:00,23,128.37,128.38,128.35,128.35,12506
20140901|2014-07-23 04:30,23,128.35,128.38,128.35,128.37,8677
20140901|2014-07-23 05:00,23,128.38,128.4,128.36,128.39,10771
20140901|2014-07-23 05:30,23,128.39,128.4,128.38,128.39,8921
20140901|2014-07-23 06:00,23,128.39,128.4,128.37,128.4,10304
20140901|2014-07-23 06:30,23,128.4,128.44,128.38,128.43,36177
20140901|2014-07-23 07:00,23,128.43,128.44,128.41,128.41,12300
20140901|2014-07-23 07:30,23,128.41,128.44,128.41,128.43,22506
20140901|2014-07-23 08:00,23,128.43,128.45,128.42,128.43,13693
20140901|2014-07-23 08:30,23,128.43,128.45,128.42,128.44,13193
20140901|2014-07-23 09:00,23,128.45,128.47,128.44,128.44,17753
20140901|2014-07-23 09:30,23,128.44,128.45,128.41,128.43,19802
20140901|2014-07-23 10:00,23,128.42,128.44,128.42,128.44,9894
20140901|2014-07-23 10:30,23,128.44,128.44,128.42,128.43,6376
20140901|2014-07-23 11:00,23,128.43,128.44,128.42,128.43,3869
20140901|2014-07-23 11:30,23,128.43,128.45,128.43,128.45,1197
20140901|2014-07-23 12:00,23,128.44,128.45,128.43,128.43,272
20140901|2014-07-23 12:30,23,128.44,128.45,128.43,128.44,317
20140901|2014-07-23 13:00,23,128.43,128.43,128.43,128.43,27
20140901|2014-07-23 13:30,23,128.44,128.44,128.43,128.43,118
20140901|2014-07-23 14:00,23,128.43,128.44,128.43,128.43,146
20140901|2014-07-23 14:30,23,128.43,128.44,128.42,128.43,823
20140901|2014-07-23 15:00,23,128.42,128.42,128.42,128.42,1
20140901|2014-07-24 01:00,24,128.44,128.44,128.4,128.42,3231
20140901|2014-07-24 01:30,24,128.42,128.42,128.41,128.42,3471
20140901|2014-07-24 02:00,24,128.42,128.44,128.4,128.42,17347
20140901|2014-07-24 02:30,24,128.41,128.41,128.37,128.4,28469
20140901|2014-07-24 03:00,24,128.4,128.4,128.33,128.34,24400
20140901|2014-07-24 03:30,24,128.34,128.36,128.34,128.35,21136
20140901|2014-07-24 04:00,24,128.35,128.35,128.31,128.33,21022
20140901|2014-07-24 04:30,24,128.32,128.35,128.32,128.33,9667
20140901|2014-07-24 05:00,24,128.33,128.36,128.33,128.34,6085
20140901|2014-07-24 05:30,24,128.35,128.36,128.32,128.33,7710
20140901|2014-07-24 06:00,24,128.33,128.34,128.32,128.32,5602
20140901|2014-07-24 06:30,24,128.33,128.34,128.32,128.33,3623
20140901|2014-07-24 07:00,24,128.34,128.34,128.3,128.3,11074
20140901|2014-07-24 07:30,24,128.31,128.31,128.28,128.3,31499
20140901|2014-07-24 08:00,24,128.31,128.33,128.3,128.31,17904
20140901|2014-07-24 08:30,24,128.3,128.31,128.26,128.27,38064
20140901|2014-07-24 09:00,24,128.27,128.31,128.26,128.28,26470
20140901|2014-07-24 09:30,24,128.29,128.29,128.25,128.27,28079
20140901|2014-07-24 10:00,24,128.27,128.31,128.25,128.28,16188
20140901|2014-07-24 10:30,24,128.28,128.3,128.28,128.29,4649
20140901|2014-07-24 11:00,24,128.3,128.3,128.28,128.3,5870
20140901|2014-07-24 11:30,24,128.29,128.31,128.29,128.31,2389
20140901|2014-07-24 12:00,24,128.31,128.32,128.29,128.29,1505
20140901|2014-07-24 12:30,24,128.29,128.3,128.29,128.3,215
20140901|2014-07-24 13:00,24,128.3,128.3,128.29,128.29,11
20140901|2014-07-24 13:30,24,128.3,128.3,128.29,128.29,230
20140901|2014-07-24 14:00,24,128.29,128.3,128.29,128.3,13
20140901|2014-07-24 14:30,24,128.3,128.3,128.28,128.28,926
20140901|2014-07-24 15:00,24,128.29,128.29,128.29,128.29,14
20140901|2014-07-25 01:00,25,128.29,128.32,128.29,128.31,4689
20140901|2014-07-25 01:30,25,128.31,128.32,128.3,128.31,3478
20140901|2014-07-25 02:00,25,128.31,128.32,128.29,128.3,11844
20140901|2014-07-25 02:30,25,128.31,128.32,128.27,128.28,14486
20140901|2014-07-25 03:00,25,128.29,128.33,128.28,128.28,18613
20140901|2014-07-25 03:30,25,128.28,128.31,128.26,128.31,10892
20140901|2014-07-25 04:00,25,128.3,128.32,128.29,128.3,14811
20140901|2014-07-25 04:30,25,128.31,128.32,128.3,128.31,6327
20140901|2014-07-25 05:00,25,128.31,128.36,128.31,128.36,10775
20140901|2014-07-25 05:30,25,128.36,128.36,128.34,128.35,8954
20140901|2014-07-25 06:00,25,128.36,128.37,128.35,128.36,8055
20140901|2014-07-25 06:30,25,128.35,128.36,128.34,128.34,5182
20140901|2014-07-25 07:00,25,128.35,128.39,128.34,128.37,22939
20140901|2014-07-25 07:30,25,128.37,128.41,128.36,128.38,24932
20140901|2014-07-25 08:00,25,128.39,128.42,128.38,128.41,27768
20140901|2014-07-25 08:30,25,128.41,128.43,128.41,128.42,20775
20140901|2014-07-25 09:00,25,128.42,128.44,128.42,128.42,14637
20140901|2014-07-25 09:30,25,128.42,128.44,128.41,128.44,12101
20140901|2014-07-25 10:00,25,128.43,128.46,128.43,128.45,27183
20140901|2014-07-25 10:30,25,128.45,128.46,128.43,128.45,6609
20140901|2014-07-25 11:00,25,128.44,128.45,128.43,128.44,5460
20140901|2014-07-25 11:30,25,128.45,128.46,128.44,128.46,5144
20140901|2014-07-25 12:00,25,128.46,128.47,128.44,128.46,2027
20140901|2014-07-25 12:30,25,128.47,128.48,128.47,128.47,1084
20140901|2014-07-25 13:00,25,128.47,128.48,128.47,128.48,4
20140901|2014-07-25 13:30,25,128.48,128.48,128.47,128.47,559
20140901|2014-07-25 14:00,25,128.47,128.48,128.47,128.47,629
20140901|2014-07-25 14:30,25,128.47,128.48,128.46,128.46,1288
20140901|2014-07-25 15:00,25,128.48,128.48,128.48,128.48,61
20140901|2014-07-28 01:00,28,128.47,128.47,128.37,128.39,8557
20140901|2014-07-28 01:30,28,128.39,128.4,128.38,128.4,4223
20140901|2014-07-28 02:00,28,128.39,128.41,128.38,128.38,11988
20140901|2014-07-28 02:30,28,128.38,128.38,128.32,128.35,25177
20140901|2014-07-28 03:00,28,128.35,128.36,128.34,128.35,7977
20140901|2014-07-28 03:30,28,128.34,128.36,128.33,128.35,6271
20140901|2014-07-28 04:00,28,128.35,128.36,128.34,128.36,15804
20140901|2014-07-28 04:30,28,128.36,128.38,128.36,128.38,7443
20140901|2014-07-28 05:00,28,128.38,128.39,128.37,128.38,5080
20140901|2014-07-28 05:30,28,128.38,128.4,128.37,128.4,5232
20140901|2014-07-28 06:00,28,128.4,128.42,128.38,128.4,10066
20140901|2014-07-28 06:30,28,128.41,128.42,128.41,128.42,8038
20140901|2014-07-28 07:00,28,128.42,128.44,128.41,128.42,9571
20140901|2014-07-28 07:30,28,128.42,128.43,128.41,128.42,5812
20140901|2014-07-28 08:00,28,128.42,128.43,128.41,128.43,10789
20140901|2014-07-28 08:30,28,128.42,128.46,128.42,128.44,24409
20140901|2014-07-28 09:00,28,128.44,128.45,128.4,128.41,15791
20140901|2014-07-28 09:30,28,128.41,128.42,128.38,128.39,8917
20140901|2014-07-28 10:00,28,128.39,128.4,128.36,128.37,21758
20140901|2014-07-28 10:30,28,128.38,128.38,128.36,128.37,6023
20140901|2014-07-28 11:00,28,128.37,128.38,128.36,128.37,1958
20140901|2014-07-28 11:30,28,128.37,128.38,128.36,128.36,997
20140901|2014-07-28 12:00,28,128.37,128.38,128.37,128.38,262
20140901|2014-07-28 12:30,28,128.37,128.38,128.37,128.37,802
20140901|2014-07-28 13:00,28,128.37,128.37,128.36,128.36,78
20140901|2014-07-28 13:30,28,128.37,128.37,128.36,128.37,206
20140901|2014-07-28 14:00,28,128.36,128.37,128.36,128.36,227
20140901|2014-07-28 14:30,28,128.36,128.39,128.36,128.39,881
20140901|2014-07-28 15:00,28,128.37,128.37,128.37,128.37,9
20140901|2014-07-29 01:00,29,128.35,128.37,128.34,128.35,4139
20140901|2014-07-29 01:30,29,128.37,128.4,128.35,128.39,1653
20140901|2014-07-29 02:00,29,128.4,128.43,128.39,128.42,14804
20140901|2014-07-29 02:30,29,128.42,128.48,128.41,128.48,20932
20140901|2014-07-29 03:00,29,128.48,128.5,128.45,128.46,33571
20140901|2014-07-29 03:30,29,128.45,128.47,128.43,128.44,20990
20140901|2014-07-29 04:00,29,128.44,128.45,128.43,128.44,14064
20140901|2014-07-29 04:30,29,128.44,128.47,128.44,128.45,11174
20140901|2014-07-29 05:00,29,128.45,128.48,128.45,128.47,11869
20140901|2014-07-29 05:30,29,128.47,128.47,128.45,128.45,10491
20140901|2014-07-29 06:00,29,128.44,128.46,128.43,128.45,6973
20140901|2014-07-29 06:30,29,128.45,128.48,128.44,128.48,13867
20140901|2014-07-29 07:00,29,128.48,128.48,128.45,128.48,9020
20140901|2014-07-29 07:30,29,128.48,128.52,128.46,128.52,27781
20140901|2014-07-29 08:00,29,128.52,128.52,128.49,128.5,26501
20140901|2014-07-29 08:30,29,128.5,128.51,128.47,128.48,14420
20140901|2014-07-29 09:00,29,128.47,128.49,128.46,128.48,34844
20140901|2014-07-29 09:30,29,128.47,128.49,128.47,128.48,13381
20140901|2014-07-29 10:00,29,128.48,128.5,128.46,128.48,22243
20140901|2014-07-29 10:30,29,128.47,128.49,128.46,128.47,8361
20140901|2014-07-29 11:00,29,128.47,128.48,128.46,128.47,3943
20140901|2014-07-29 11:30,29,128.47,128.47,128.46,128.46,1742
20140901|2014-07-29 12:00,29,128.46,128.49,128.46,128.49,971
20140901|2014-07-29 12:30,29,128.49,128.49,128.48,128.49,493
20140901|2014-07-29 13:00,29,128.49,128.5,128.49,128.49,241
20140901|2014-07-29 13:30,29,128.5,128.5,128.49,128.5,545
20140901|2014-07-29 14:00,29,128.49,128.5,128.49,128.5,174
20140901|2014-07-29 14:30,29,128.49,128.51,128.48,128.49,1029
20140901|2014-07-29 15:00,29,128.51,128.51,128.51,128.51,8
20140901|2014-07-30 01:00,30,128.46,128.48,128.46,128.48,2207
20140901|2014-07-30 01:30,30,128.48,128.51,128.47,128.49,3532
20140901|2014-07-30 02:00,30,128.49,128.49,128.44,128.48,17359
20140901|2014-07-30 02:30,30,128.48,128.5,128.47,128.49,11791
20140901|2014-07-30 03:00,30,128.48,128.51,128.47,128.48,12113
20140901|2014-07-30 03:30,30,128.49,128.49,128.47,128.48,9887
20140901|2014-07-30 04:00,30,128.49,128.49,128.43,128.44,23122
20140901|2014-07-30 04:30,30,128.44,128.47,128.44,128.47,7732
20140901|2014-07-30 05:00,30,128.47,128.47,128.45,128.45,5605
20140901|2014-07-30 05:30,30,128.45,128.46,128.45,128.45,4880
20140901|2014-07-30 06:00,30,128.45,128.46,128.44,128.44,8056
20140901|2014-07-30 06:30,30,128.44,128.46,128.43,128.44,10407
20140901|2014-07-30 07:00,30,128.44,128.46,128.41,128.45,21866
20140901|2014-07-30 07:30,30,128.44,128.44,128.35,128.36,70577
20140901|2014-07-30 08:00,30,128.36,128.38,128.33,128.34,27645
20140901|2014-07-30 08:30,30,128.34,128.36,128.33,128.35,28542
20140901|2014-07-30 09:00,30,128.35,128.39,128.34,128.36,17465
20140901|2014-07-30 09:30,30,128.36,128.37,128.32,128.35,26238
20140901|2014-07-30 10:00,30,128.34,128.35,128.27,128.29,32725
20140901|2014-07-30 10:30,30,128.3,128.31,128.28,128.28,15560
20140901|2014-07-30 11:00,30,128.28,128.3,128.27,128.29,12712
20140901|2014-07-30 11:30,30,128.29,128.3,128.27,128.28,5245
20140901|2014-07-30 12:00,30,128.28,128.28,128.23,128.25,5351
20140901|2014-07-30 12:30,30,128.25,128.26,128.19,128.21,3154
20140901|2014-07-30 13:00,30,128.21,128.3,128.2,128.28,7180
20140901|2014-07-30 13:30,30,128.28,128.28,128.24,128.26,1780
20140901|2014-07-30 14:00,30,128.26,128.27,128.25,128.26,1263
20140901|2014-07-30 14:30,30,128.27,128.27,128.25,128.25,860
20140901|2014-07-30 15:00,30,128.23,128.23,128.23,128.23,5
20140901|2014-07-31 01:00,31,128.26,128.34,128.25,128.3,13875
20140901|2014-07-31 01:30,31,128.31,128.32,128.28,128.29,6209
20140901|2014-07-31 02:00,31,128.3,128.35,128.29,128.33,18610
20140901|2014-07-31 02:30,31,128.34,128.35,128.32,128.35,13347
20140901|2014-07-31 03:00,31,128.36,128.37,128.33,128.34,14013
20140901|2014-07-31 03:30,31,128.33,128.39,128.33,128.38,19340
20140901|2014-07-31 04:00,31,128.39,128.4,128.36,128.39,17430
20140901|2014-07-31 04:30,31,128.39,128.39,128.36,128.36,11101
20140901|2014-07-31 05:00,31,128.37,128.38,128.35,128.35,10544
20140901|2014-07-31 05:30,31,128.35,128.37,128.34,128.35,9088
20140901|2014-07-31 06:00,31,128.35,128.38,128.33,128.34,15147
20140901|2014-07-31 06:30,31,128.34,128.36,128.32,128.34,10896
20140901|2014-07-31 07:00,31,128.35,128.35,128.3,128.3,16148
20140901|2014-07-31 07:30,31,128.3,128.31,128.22,128.23,41489
20140901|2014-07-31 08:00,31,128.23,128.26,128.23,128.25,21859
20140901|2014-07-31 08:30,31,128.24,128.31,128.23,128.27,38633
20140901|2014-07-31 09:00,31,128.28,128.31,128.23,128.3,35829
20140901|2014-07-31 09:30,31,128.31,128.37,128.3,128.36,29920
20140901|2014-07-31 10:00,31,128.37,128.41,128.35,128.4,52099
20140901|2014-07-31 10:30,31,128.4,128.45,128.38,128.44,34406
20140901|2014-07-31 11:00,31,128.45,128.45,128.43,128.44,7393
20140901|2014-07-31 11:30,31,128.44,128.45,128.41,128.42,2772
20140901|2014-07-31 12:00,31,128.43,128.43,128.42,128.42,777
20140901|2014-07-31 12:30,31,128.43,128.43,128.41,128.41,608
20140901|2014-07-31 13:00,31,128.41,128.41,128.39,128.41,876
20140901|2014-07-31 13:30,31,128.41,128.43,128.41,128.42,859
20140901|2014-07-31 14:00,31,128.41,128.43,128.4,128.43,1266
20140901|2014-07-31 14:30,31,128.42,128.45,128.42,128.44,559
20140901|2014-07-31 15:00,31,128.44,128.44,128.44,128.44,8
20140901|2014-08-01 01:00,1,128.38,128.42,128.38,128.42,4561
20140901|2014-08-01 01:30,1,128.42,128.42,128.4,128.41,4722
20140901|2014-08-01 02:00,1,128.41,128.47,128.4,128.46,26392
20140901|2014-08-01 02:30,1,128.47,128.47,128.42,128.43,16232
20140901|2014-08-01 03:00,1,128.43,128.43,128.38,128.39,24254
20140901|2014-08-01 03:30,1,128.4,128.41,128.38,128.4,14288
20140901|2014-08-01 04:00,1,128.39,128.41,128.34,128.34,21719
20140901|2014-08-01 04:30,1,128.34,128.39,128.34,128.39,17567
20140901|2014-08-01 05:00,1,128.39,128.39,128.34,128.35,10870
20140901|2014-08-01 05:30,1,128.34,128.36,128.33,128.35,17122
20140901|2014-08-01 06:00,1,128.34,128.36,128.32,128.35,19447
20140901|2014-08-01 06:30,1,128.36,128.36,128.33,128.33,19687
20140901|2014-08-01 07:00,1,128.34,128.35,128.29,128.31,32959
20140901|2014-08-01 07:30,1,128.31,128.44,128.31,128.41,62248
20140901|2014-08-01 08:00,1,128.41,128.47,128.4,128.42,38526
20140901|2014-08-01 08:30,1,128.43,128.44,128.4,128.4,22814
20140901|2014-08-01 09:00,1,128.4,128.48,128.38,128.46,29725
20140901|2014-08-01 09:30,1,128.47,128.5,128.46,128.5,22508
20140901|2014-08-01 10:00,1,128.5,128.51,128.48,128.49,24780
20140901|2014-08-01 10:30,1,128.49,128.53,128.47,128.52,12687
20140901|2014-08-01 11:00,1,128.52,128.54,128.51,128.54,5007
20140901|2014-08-01 11:30,1,128.54,128.56,128.53,128.53,3855
20140901|2014-08-01 12:00,1,128.53,128.54,128.51,128.51,907
20140901|2014-08-01 12:30,1,128.51,128.52,128.51,128.51,83
20140901|2014-08-01 13:00,1,128.51,128.51,128.5,128.51,695
20140901|2014-08-01 13:30,1,128.51,128.51,128.49,128.5,585
20140901|2014-08-01 14:00,1,128.5,128.51,128.49,128.51,519
20140901|2014-08-01 14:30,1,128.5,128.52,128.49,128.49,1027
20140901|2014-08-01 15:00,1,128.49,128.49,128.49,128.49,4
20140901|2014-08-04 01:00,4,128.48,128.49,128.44,128.47,9380
20140901|2014-08-04 01:30,4,128.47,128.5,128.46,128.49,9026
20140901|2014-08-04 02:00,4,128.49,128.52,128.48,128.51,11993
20140901|2014-08-04 02:30,4,128.51,128.51,128.48,128.5,13709
20140901|2014-08-04 03:00,4,128.5,128.51,128.48,128.49,13487
20140901|2014-08-04 03:30,4,128.49,128.51,128.48,128.5,9720
20140901|2014-08-04 04:00,4,128.5,128.5,128.47,128.48,10820
20140901|2014-08-04 04:30,4,128.48,128.5,128.47,128.47,8465
20140901|2014-08-04 05:00,4,128.48,128.5,128.47,128.48,6115
20140901|2014-08-04 05:30,4,128.49,128.51,128.49,128.5,7841
20140901|2014-08-04 06:00,4,128.5,128.5,128.48,128.49,8774
20140901|2014-08-04 06:30,4,128.49,128.5,128.48,128.49,10157
20140901|2014-08-04 07:00,4,128.5,128.51,128.48,128.51,8322
20140901|2014-08-04 07:30,4,128.51,128.51,128.48,128.49,9168
20140901|2014-08-04 08:00,4,128.49,128.51,128.47,128.48,15833
20140901|2014-08-04 08:30,4,128.48,128.5,128.47,128.5,19462
20140901|2014-08-04 09:00,4,128.51,128.51,128.48,128.49,14833
20140901|2014-08-04 09:30,4,128.49,128.51,128.49,128.49,12737
20140901|2014-08-04 10:00,4,128.49,128.49,128.47,128.47,8019
20140901|2014-08-04 10:30,4,128.48,128.49,128.47,128.48,4404
20140901|2014-08-04 11:00,4,128.47,128.48,128.46,128.47,1710
20140901|2014-08-04 11:30,4,128.46,128.47,128.46,128.47,676
20140901|2014-08-04 12:00,4,128.46,128.47,128.45,128.45,634
20140901|2014-08-04 12:30,4,128.45,128.45,128.45,128.45,378
20140901|2014-08-04 13:00,4,128.45,128.46,128.45,128.46,60
20140901|2014-08-04 13:30,4,128.45,128.45,128.45,128.45,299
20140901|2014-08-04 14:00,4,128.45,128.45,128.44,128.44,333
20140901|2014-08-04 14:30,4,128.44,128.45,128.43,128.43,1427
20140901|2014-08-04 15:00,4,128.43,128.43,128.43,128.43,55
20140901|2014-08-05 01:00,5,128.45,128.48,128.45,128.47,2008
20140901|2014-08-05 01:30,5,128.47,128.47,128.45,128.46,3502
20140901|2014-08-05 02:00,5,128.46,128.47,128.41,128.42,21116
20140901|2014-08-05 02:30,5,128.42,128.45,128.42,128.44,22535
20140901|2014-08-05 03:00,5,128.44,128.46,128.43,128.43,7568
20140901|2014-08-05 03:30,5,128.43,128.43,128.4,128.4,12443
20140901|2014-08-05 04:00,5,128.4,128.44,128.4,128.43,17389
20140901|2014-08-05 04:30,5,128.42,128.43,128.41,128.41,9706
20140901|2014-08-05 05:00,5,128.41,128.42,128.38,128.38,13372
20140901|2014-08-05 05:30,5,128.38,128.38,128.32,128.33,17925
20140901|2014-08-05 06:00,5,128.33,128.36,128.33,128.35,16025
20140901|2014-08-05 06:30,5,128.35,128.37,128.34,128.36,5894
20140901|2014-08-05 07:00,5,128.36,128.36,128.32,128.35,16663
20140901|2014-08-05 07:30,5,128.35,128.36,128.32,128.33,12070
20140901|2014-08-05 08:00,5,128.33,128.36,128.33,128.36,12681
20140901|2014-08-05 08:30,5,128.36,128.36,128.33,128.35,12780
20140901|2014-08-05 09:00,5,128.34,128.37,128.31,128.31,24333
20140901|2014-08-05 09:30,5,128.32,128.33,128.28,128.33,24865
20140901|2014-08-05 10:00,5,128.32,128.35,128.31,128.32,14449
20140901|2014-08-05 10:30,5,128.31,128.36,128.31,128.35,6676
20140901|2014-08-05 11:00,5,128.35,128.35,128.33,128.33,1282
20140901|2014-08-05 11:30,5,128.33,128.38,128.33,128.36,3889
20140901|2014-08-05 12:00,5,128.37,128.37,128.35,128.36,617
20140901|2014-08-05 12:30,5,128.36,128.4,128.36,128.39,2710
20140901|2014-08-05 13:00,5,128.4,128.42,128.4,128.41,1666
20140901|2014-08-05 13:30,5,128.41,128.41,128.4,128.4,381
20140901|2014-08-05 14:00,5,128.41,128.41,128.41,128.41,326
20140901|2014-08-05 14:30,5,128.41,128.42,128.4,128.41,725
20140901|2014-08-05 15:00,5,128.41,128.41,128.41,128.41,6
20140901|2014-08-06 01:00,6,128.38,128.41,128.38,128.4,6683
20140901|2014-08-06 01:30,6,128.4,128.42,128.4,128.41,3903
20140901|2014-08-06 02:00,6,128.41,128.45,128.41,128.43,23738
20140901|2014-08-06 02:30,6,128.44,128.44,128.4,128.44,14151
20140901|2014-08-06 03:00,6,128.44,128.45,128.42,128.43,9816
20140901|2014-08-06 03:30,6,128.44,128.49,128.43,128.48,17249
20140901|2014-08-06 04:00,6,128.47,128.58,128.47,128.54,56940
20140901|2014-08-06 04:30,6,128.54,128.58,128.52,128.58,31092
20140901|2014-08-06 05:00,6,128.58,128.62,128.56,128.61,26993
20140901|2014-08-06 05:30,6,128.61,128.63,128.59,128.61,26270
20140901|2014-08-06 06:00,6,128.61,128.62,128.58,128.59,12515
20140901|2014-08-06 06:30,6,128.59,128.6,128.57,128.59,15367
20140901|2014-08-06 07:00,6,128.59,128.62,128.58,128.61,23354
20140901|2014-08-06 07:30,6,128.61,128.64,128.6,128.61,13775
20140901|2014-08-06 08:00,6,128.61,128.63,128.6,128.62,15335
20140901|2014-08-06 08:30,6,128.62,128.62,128.59,128.61,24614
20140901|2014-08-06 09:00,6,128.61,128.63,128.6,128.61,14833
20140901|2014-08-06 09:30,6,128.61,128.64,128.6,128.63,18896
20140901|2014-08-06 10:00,6,128.63,128.64,128.58,128.64,12966
20140901|2014-08-06 10:30,6,128.63,128.65,128.61,128.65,12438
20140901|2014-08-06 11:00,6,128.64,128.68,128.64,128.67,8969
20140901|2014-08-06 11:30,6,128.67,128.69,128.65,128.69,2723
20140901|2014-08-06 12:00,6,128.68,128.69,128.67,128.68,1529
20140901|2014-08-06 12:30,6,128.68,128.7,128.67,128.69,2160
20140901|2014-08-06 13:00,6,128.69,128.69,128.68,128.68,341
20140901|2014-08-06 13:30,6,128.69,128.69,128.67,128.67,801
20140901|2014-08-06 14:00,6,128.67,128.68,128.67,128.67,644
20140901|2014-08-06 14:30,6,128.67,128.68,128.65,128.65,2458
20140901|2014-08-06 15:00,6,128.66,128.66,128.66,128.66,6
20140901|2014-08-07 01:00,7,128.64,128.7,128.63,128.7,8619
20140901|2014-08-07 01:30,7,128.7,128.75,128.69,128.72,19233
20140901|2014-08-07 02:00,7,128.72,128.72,128.67,128.69,15646
20140901|2014-08-07 02:30,7,128.69,128.72,128.68,128.7,15453
20140901|2014-08-07 03:00,7,128.7,128.71,128.65,128.66,26748
20140901|2014-08-07 03:30,7,128.66,128.67,128.64,128.66,16941
20140901|2014-08-07 04:00,7,128.67,128.68,128.65,128.66,16233
20140901|2014-08-07 04:30,7,128.66,128.69,128.65,128.67,10664
20140901|2014-08-07 05:00,7,128.67,128.68,128.65,128.67,9285
20140901|2014-08-07 05:30,7,128.67,128.71,128.67,128.69,13393
20140901|2014-08-07 06:00,7,128.7,128.71,128.68,128.69,14908
20140901|2014-08-07 06:30,7,128.69,128.7,128.67,128.68,12653
20140901|2014-08-07 07:00,7,128.68,128.69,128.64,128.65,18391
20140901|2014-08-07 07:30,7,128.64,128.7,128.64,128.67,34861
20140901|2014-08-07 08:00,7,128.67,128.69,128.64,128.67,24865
20140901|2014-08-07 08:30,7,128.68,128.68,128.62,128.67,22292
20140901|2014-08-07 09:00,7,128.68,128.69,128.66,128.69,19189
20140901|2014-08-07 09:30,7,128.68,128.73,128.67,128.7,23906
20140901|2014-08-07 10:00,7,128.71,128.74,128.7,128.73,26405
20140901|2014-08-07 10:30,7,128.73,128.76,128.7,128.73,18004
20140901|2014-08-07 11:00,7,128.74,128.76,128.72,128.75,6393
20140901|2014-08-07 11:30,7,128.75,128.76,128.73,128.75,4896
20140901|2014-08-07 12:00,7,128.74,128.75,128.74,128.75,1308
20140901|2014-08-07 12:30,7,128.75,128.76,128.74,128.75,169
20140901|2014-08-07 13:00,7,128.75,128.75,128.75,128.75,63
20140901|2014-08-07 13:30,7,128.75,128.76,128.75,128.76,631
20140901|2014-08-07 14:00,7,128.76,128.78,128.75,128.78,1855
20140901|2014-08-07 14:30,7,128.78,128.78,128.76,128.77,622
20140901|2014-08-07 15:00,7,128.78,128.78,128.78,128.78,1
20140901|2014-08-08 01:00,8,128.84,128.85,128.78,128.83,19121
20140901|2014-08-08 01:30,8,128.82,128.84,128.8,128.84,13255
20140901|2014-08-08 02:00,8,128.84,128.84,128.76,128.79,33045
20140901|2014-08-08 02:30,8,128.79,128.84,128.79,128.84,16634
20140901|2014-08-08 03:00,8,128.83,128.83,128.79,128.79,16860
20140901|2014-08-08 03:30,8,128.8,128.81,128.76,128.79,25970
20140901|2014-08-08 04:00,8,128.79,128.8,128.77,128.79,15593
20140901|2014-08-08 04:30,8,128.78,128.8,128.77,128.78,11581
20140901|2014-08-08 05:00,8,128.77,128.78,128.75,128.77,14196
20140901|2014-08-08 05:30,8,128.78,128.79,128.77,128.78,8767
20140901|2014-08-08 06:00,8,128.78,128.8,128.71,128.74,28025
20140901|2014-08-08 06:30,8,128.74,128.74,128.71,128.73,15487
20140901|2014-08-08 07:00,8,128.73,128.74,128.7,128.71,18603
20140901|2014-08-08 07:30,8,128.71,128.73,128.68,128.71,26070
20140901|2014-08-08 08:00,8,128.71,128.74,128.7,128.72,14923
20140901|2014-08-08 08:30,8,128.71,128.76,128.69,128.71,26999
20140901|2014-08-08 09:00,8,128.7,128.75,128.7,128.75,24788
20140901|2014-08-08 09:30,8,128.75,128.76,128.7,128.72,14644
20140901|2014-08-08 10:00,8,128.73,128.74,128.71,128.71,10788
20140901|2014-08-08 10:30,8,128.71,128.73,128.7,128.71,7909
20140901|2014-08-08 11:00,8,128.7,128.72,128.7,128.72,2003
20140901|2014-08-08 11:30,8,128.71,128.71,128.7,128.7,669
20140901|2014-08-08 12:00,8,128.7,128.71,128.67,128.67,1487
20140901|2014-08-08 12:30,8,128.67,128.67,128.65,128.65,1204
20140901|2014-08-08 13:00,8,128.65,128.66,128.64,128.64,684
20140901|2014-08-08 13:30,8,128.65,128.65,128.63,128.64,752
20140901|2014-08-08 14:00,8,128.64,128.64,128.63,128.63,216
20140901|2014-08-08 14:30,8,128.62,128.64,128.62,128.62,1299
20140901|2014-08-08 15:00,8,128.61,128.61,128.61,128.61,4
20140901|2014-08-11 01:00,11,128.64,128.68,128.63,128.66,9205
20140901|2014-08-11 01:30,11,128.66,128.69,128.65,128.68,4139
20140901|2014-08-11 02:00,11,128.68,128.72,128.67,128.7,15374
20140901|2014-08-11 02:30,11,128.69,128.69,128.64,128.66,16558
20140901|2014-08-11 03:00,11,128.66,128.7,128.66,128.7,11004
20140901|2014-08-11 03:30,11,128.69,128.73,128.69,128.73,15989
20140901|2014-08-11 04:00,11,128.73,128.73,128.71,128.72,6498
20140901|2014-08-11 04:30,11,128.72,128.73,128.7,128.7,4939
20140901|2014-08-11 05:00,11,128.7,128.73,128.7,128.72,5625
20140901|2014-08-11 05:30,11,128.72,128.74,128.71,128.73,16923
20140901|2014-08-11 06:00,11,128.74,128.75,128.72,128.74,11516
20140901|2014-08-11 06:30,11,128.74,128.74,128.71,128.72,8433
20140901|2014-08-11 07:00,11,128.71,128.74,128.7,128.73,9894
20140901|2014-08-11 07:30,11,128.73,128.74,128.7,128.73,10854
20140901|2014-08-11 08:00,11,128.74,128.77,128.72,128.76,10584
20140901|2014-08-11 08:30,11,128.75,128.77,128.73,128.73,14030
20140901|2014-08-11 09:00,11,128.73,128.75,128.72,128.75,8733
20140901|2014-08-11 09:30,11,128.75,128.75,128.71,128.73,12489
20140901|2014-08-11 10:00,11,128.73,128.74,128.69,128.71,17890
20140901|2014-08-11 10:30,11,128.71,128.74,128.7,128.72,8159
20140901|2014-08-11 11:00,11,128.72,128.74,128.72,128.73,2031
20140901|2014-08-11 11:30,11,128.74,128.74,128.73,128.73,691
20140901|2014-08-11 12:00,11,128.74,128.76,128.73,128.76,1433
20140901|2014-08-11 12:30,11,128.75,128.76,128.75,128.76,114
20140901|2014-08-11 13:00,11,128.75,128.76,128.75,128.75,12
20140901|2014-08-11 13:30,11,128.76,128.76,128.74,128.74,324
20140901|2014-08-11 14:00,11,128.74,128.75,128.74,128.75,90
20140901|2014-08-11 14:30,11,128.75,128.75,128.73,128.75,515
20140901|2014-08-11 15:00,11,128.76,128.76,128.76,128.76,12
20140901|2014-08-12 01:00,12,128.74,128.74,128.71,128.72,1885
20140901|2014-08-12 01:30,12,128.72,128.74,128.71,128.72,2814
20140901|2014-08-12 02:00,12,128.72,128.74,128.7,128.73,8678
20140901|2014-08-12 02:30,12,128.73,128.75,128.72,128.75,9793
20140901|2014-08-12 03:00,12,128.74,128.76,128.73,128.75,10077
20140901|2014-08-12 03:30,12,128.74,128.77,128.74,128.76,7472
20140901|2014-08-12 04:00,12,128.76,128.79,128.76,128.77,20962
20140901|2014-08-12 04:30,12,128.77,128.78,128.75,128.78,10804
20140901|2014-08-12 05:00,12,128.77,128.79,128.76,128.78,7941
20140901|2014-08-12 05:30,12,128.78,128.8,128.78,128.8,6371
20140901|2014-08-12 06:00,12,128.8,128.8,128.77,128.78,7646
20140901|2014-08-12 06:30,12,128.77,128.81,128.77,128.8,14113
20140901|2014-08-12 07:00,12,128.8,128.82,128.78,128.82,9069
20140901|2014-08-12 07:30,12,128.82,128.82,128.79,128.81,10231
20140901|2014-08-12 08:00,12,128.8,128.83,128.79,128.79,18038
20140901|2014-08-12 08:30,12,128.8,128.8,128.78,128.78,8906
20140901|2014-08-12 09:00,12,128.79,128.8,128.75,128.76,25475
20140901|2014-08-12 09:30,12,128.75,128.78,128.75,128.77,12451
20140901|2014-08-12 10:00,12,128.77,128.79,128.77,128.78,14540
20140901|2014-08-12 10:30,12,128.79,128.79,128.77,128.78,3575
20140901|2014-08-12 11:00,12,128.77,128.78,128.76,128.76,2917
20140901|2014-08-12 11:30,12,128.77,128.77,128.74,128.74,1213
20140901|2014-08-12 12:00,12,128.75,128.76,128.74,128.75,984
20140901|2014-08-12 12:30,12,128.75,128.75,128.74,128.75,121
20140901|2014-08-12 13:00,12,128.74,128.76,128.74,128.75,568
20140901|2014-08-12 13:30,12,128.75,128.75,128.74,128.75,406
20140901|2014-08-12 14:00,12,128.75,128.76,128.74,128.74,289
20140901|2014-08-12 14:30,12,128.75,128.75,128.74,128.74,254
20140901|2014-08-12 15:00,12,128.72,128.72,128.72,128.72,6
20140901|2014-08-13 01:00,13,128.73,128.75,128.72,128.74,5332
20140901|2014-08-13 01:30,13,128.74,128.76,128.73,128.74,5791
20140901|2014-08-13 02:00,13,128.74,128.76,128.71,128.73,13517
20140901|2014-08-13 02:30,13,128.72,128.73,128.7,128.7,14191
20140901|2014-08-13 03:00,13,128.7,128.72,128.7,128.71,9875
20140901|2014-08-13 03:30,13,128.72,128.73,128.71,128.71,13013
20140901|2014-08-13 04:00,13,128.72,128.74,128.71,128.73,16026
20140901|2014-08-13 04:30,13,128.73,128.8,128.73,128.77,32766
20140901|2014-08-13 05:00,13,128.77,128.81,128.76,128.8,18981
20140901|2014-08-13 05:30,13,128.79,128.81,128.79,128.8,8415
20140901|2014-08-13 06:00,13,128.8,128.84,128.79,128.83,10380
20140901|2014-08-13 06:30,13,128.83,128.83,128.8,128.81,11227
20140901|2014-08-13 07:00,13,128.82,128.84,128.8,128.82,9872
20140901|2014-08-13 07:30,13,128.82,128.9,128.82,128.9,32691
20140901|2014-08-13 08:00,13,128.89,128.91,128.87,128.88,14833
20140901|2014-08-13 08:30,13,128.88,128.91,128.87,128.91,16502
20140901|2014-08-13 09:00,13,128.9,128.93,128.9,128.93,21326
20140901|2014-08-13 09:30,13,128.93,128.95,128.91,128.95,31654
20140901|2014-08-13 10:00,13,128.95,128.97,128.93,128.95,32734
20140901|2014-08-13 10:30,13,128.95,128.98,128.94,128.97,10025
20140901|2014-08-13 11:00,13,128.98,129,128.97,128.99,11145
20140901|2014-08-13 11:30,13,128.99,128.99,128.97,128.99,3930
20140901|2014-08-13 12:00,13,128.98,128.99,128.97,128.99,1918
20140901|2014-08-13 12:30,13,128.98,129,128.98,128.99,1407
20140901|2014-08-13 13:00,13,128.99,129,128.98,128.99,649
20140901|2014-08-13 13:30,13,128.99,128.99,128.97,128.98,507
20140901|2014-08-13 14:00,13,128.97,128.98,128.96,128.97,792
20140901|2014-08-13 14:30,13,128.97,128.98,128.96,128.97,1122
20140901|2014-08-13 15:00,13,128.97,128.97,128.97,128.97,16
20140901|2014-08-14 01:00,14,128.97,128.98,128.96,128.98,5269
20140901|2014-08-14 01:30,14,128.98,129.02,128.97,129,7416
20140901|2014-08-14 02:00,14,129.01,129.02,128.99,129,16256
20140901|2014-08-14 02:30,14,128.99,129.02,128.99,129.01,18220
20140901|2014-08-14 03:00,14,129.01,129.04,128.98,128.99,25342
20140901|2014-08-14 03:30,14,128.99,129,128.97,128.99,13038
20140901|2014-08-14 04:00,14,129,129.01,128.97,128.98,14763
20140901|2014-08-14 04:30,14,128.98,128.99,128.95,128.95,16149
20140901|2014-08-14 05:00,14,128.96,128.96,128.94,128.96,10203
20140901|2014-08-14 05:30,14,128.96,128.96,128.94,128.95,14568
20140901|2014-08-14 06:00,14,128.95,128.96,128.94,128.94,8185
20140901|2014-08-14 06:30,14,128.95,128.96,128.94,128.95,8399
20140901|2014-08-14 07:00,14,128.96,128.97,128.94,128.94,14174
20140901|2014-08-14 07:30,14,128.95,128.99,128.94,128.97,22642
20140901|2014-08-14 08:00,14,128.97,128.98,128.95,128.96,25200
20140901|2014-08-14 08:30,14,128.97,128.97,128.94,128.94,22286
20140901|2014-08-14 09:00,14,128.94,128.95,128.92,128.93,20919
20140901|2014-08-14 09:30,14,128.92,128.96,128.9,128.96,24085
20140901|2014-08-14 10:00,14,128.95,128.95,128.92,128.93,14845
20140901|2014-08-14 10:30,14,128.93,128.95,128.91,128.92,9340
20140901|2014-08-14 11:00,14,128.92,128.94,128.91,128.91,4051
20140901|2014-08-14 11:30,14,128.91,128.93,128.91,128.92,1980
20140901|2014-08-14 12:00,14,128.93,128.96,128.92,128.94,3880
20140901|2014-08-14 12:30,14,128.94,128.94,128.93,128.93,548
20140901|2014-08-14 13:00,14,128.92,128.94,128.92,128.94,896
20140901|2014-08-14 13:30,14,128.94,128.95,128.94,128.95,555
20140901|2014-08-14 14:00,14,128.95,128.95,128.94,128.95,117
20140901|2014-08-14 14:30,14,128.95,128.96,128.94,128.95,585
20140901|2014-08-14 15:00,14,128.94,128.94,128.94,128.94,5
20140901|2014-08-15 01:00,15,128.95,128.96,128.93,128.95,3530
20140901|2014-08-15 01:30,15,128.94,128.95,128.93,128.93,4449
20140901|2014-08-15 02:00,15,128.94,128.96,128.92,128.96,10064
20140901|2014-08-15 02:30,15,128.95,129.01,128.95,129,11000
20140901|2014-08-15 03:00,15,128.99,129,128.97,128.97,13921
20140901|2014-08-15 03:30,15,128.97,128.97,128.93,128.93,14100
20140901|2014-08-15 04:00,15,128.93,128.94,128.92,128.94,12148
20140901|2014-08-15 04:30,15,128.93,128.94,128.91,128.93,9946
20140901|2014-08-15 05:00,15,128.92,128.94,128.92,128.93,16304
20140901|2014-08-15 05:30,15,128.94,128.94,128.92,128.93,10443
20140901|2014-08-15 06:00,15,128.93,128.94,128.92,128.93,10695
20140901|2014-08-15 06:30,15,128.93,128.94,128.92,128.93,7152
20140901|2014-08-15 07:00,15,128.94,128.94,128.91,128.92,11514
20140901|2014-08-15 07:30,15,128.92,128.94,128.89,128.91,10312
20140901|2014-08-15 08:00,15,128.92,128.93,128.9,128.9,9739
20140901|2014-08-15 08:30,15,128.9,128.95,128.9,128.94,17891
20140901|2014-08-15 09:00,15,128.94,128.95,128.93,128.93,9182
20140901|2014-08-15 09:30,15,128.94,129.1,128.92,129.04,88014
20140901|2014-08-15 10:00,15,129.04,129.07,129.02,129.06,56369
20140901|2014-08-15 10:30,15,129.06,129.12,129.05,129.11,27443
20140901|2014-08-15 11:00,15,129.1,129.11,129.06,129.06,6710
20140901|2014-08-15 11:30,15,129.06,129.07,129.03,129.03,3068
20140901|2014-08-15 12:00,15,129.04,129.05,129.02,129.02,1843
20140901|2014-08-15 12:30,15,129.02,129.03,129.01,129.02,735
20140901|2014-08-15 13:00,15,129.02,129.02,129,129,555
20140901|2014-08-15 13:30,15,129,129.01,128.98,128.99,1297
20140901|2014-08-15 14:00,15,128.99,128.99,128.98,128.99,519
20140901|2014-08-15 14:30,15,128.98,128.98,128.95,128.96,1179
20140901|2014-08-15 15:00,15,128.96,128.96,128.96,128.96,1
20140901|2014-08-18 01:00,18,128.95,128.96,128.93,128.96,6977
20140901|2014-08-18 01:30,18,128.95,128.96,128.93,128.94,3522
20140901|2014-08-18 02:00,18,128.95,128.95,128.92,128.93,13080
20140901|2014-08-18 02:30,18,128.92,128.94,128.91,128.92,10926
20140901|2014-08-18 03:00,18,128.92,128.94,128.91,128.92,8894
20140901|2014-08-18 03:30,18,128.93,128.93,128.89,128.89,13842
20140901|2014-08-18 04:00,18,128.89,128.98,128.89,128.96,32021
20140901|2014-08-18 04:30,18,128.96,128.97,128.94,128.96,9464
20140901|2014-08-18 05:00,18,128.95,128.96,128.93,128.93,5264
20140901|2014-08-18 05:30,18,128.94,128.94,128.91,128.91,6105
20140901|2014-08-18 06:00,18,128.91,128.92,128.89,128.9,11725
20140901|2014-08-18 06:30,18,128.9,128.92,128.89,128.9,12544
20140901|2014-08-18 07:00,18,128.89,128.9,128.87,128.89,12290
20140901|2014-08-18 07:30,18,128.89,128.93,128.89,128.92,12590
20140901|2014-08-18 08:00,18,128.91,128.92,128.89,128.91,9838
20140901|2014-08-18 08:30,18,128.91,128.93,128.87,128.89,17730
20140901|2014-08-18 09:00,18,128.89,128.89,128.86,128.89,16340
20140901|2014-08-18 09:30,18,128.88,128.9,128.86,128.87,16218
20140901|2014-08-18 10:00,18,128.87,128.9,128.87,128.89,6636
20140901|2014-08-18 10:30,18,128.88,128.89,128.88,128.88,978
20140901|2014-08-18 11:00,18,128.88,128.88,128.85,128.85,2459
20140901|2014-08-18 11:30,18,128.85,128.86,128.84,128.86,2825
20140901|2014-08-18 12:00,18,128.86,128.87,128.86,128.86,430
20140901|2014-08-18 12:30,18,128.86,128.86,128.85,128.85,240
20140901|2014-08-18 13:00,18,128.85,128.86,128.85,128.86,74
20140901|2014-08-18 13:30,18,128.86,128.86,128.85,128.86,69
20140901|2014-08-18 14:00,18,128.85,128.86,128.85,128.86,72
20140901|2014-08-18 14:30,18,128.86,128.86,128.83,128.83,1424
20140901|2014-08-19 01:00,19,128.85,128.89,128.85,128.88,4594
20140901|2014-08-19 01:30,19,128.89,128.9,128.86,128.86,5428
20140901|2014-08-19 02:00,19,128.87,128.89,128.87,128.87,8224
20140901|2014-08-19 02:30,19,128.87,128.91,128.87,128.91,6528
20140901|2014-08-19 03:00,19,128.9,128.93,128.9,128.93,17863
20140901|2014-08-19 03:30,19,128.93,128.96,128.93,128.94,21880
20140901|2014-08-19 04:00,19,128.94,128.96,128.93,128.95,13047
20140901|2014-08-19 04:30,19,128.95,128.98,128.95,128.96,14778
20140901|2014-08-19 05:00,19,128.96,128.98,128.96,128.96,7519
20140901|2014-08-19 05:30,19,128.96,128.98,128.96,128.98,5428
20140901|2014-08-19 06:00,19,128.98,128.99,128.96,128.99,5355
20140901|2014-08-19 06:30,19,128.99,128.99,128.96,128.97,7463
20140901|2014-08-19 07:00,19,128.96,129,128.96,128.98,8024
20140901|2014-08-19 07:30,19,128.98,128.99,128.94,128.97,27109
20140901|2014-08-19 08:00,19,128.97,128.98,128.95,128.96,9283
20140901|2014-08-19 08:30,19,128.97,128.98,128.94,128.94,16565
20140901|2014-08-19 09:00,19,128.94,128.97,128.94,128.97,13265
20140901|2014-08-19 09:30,19,128.97,128.99,128.95,128.96,12301
20140901|2014-08-19 10:00,19,128.96,128.96,128.94,128.94,14162
20140901|2014-08-19 10:30,19,128.95,128.96,128.94,128.95,2815
20140901|2014-08-19 11:00,19,128.94,128.95,128.94,128.95,1835
20140901|2014-08-19 11:30,19,128.94,128.95,128.93,128.94,3673
20140901|2014-08-19 12:00,19,128.94,128.95,128.94,128.95,408
20140901|2014-08-19 12:30,19,128.95,128.95,128.93,128.93,825
20140901|2014-08-19 13:00,19,128.93,128.94,128.93,128.94,181
20140901|2014-08-19 13:30,19,128.93,128.93,128.92,128.92,391
20140901|2014-08-19 14:00,19,128.93,128.93,128.93,128.93,173
20140901|2014-08-19 14:30,19,128.93,128.94,128.93,128.93,404
20140901|2014-08-20 01:00,20,128.91,128.94,128.91,128.94,2988
20140901|2014-08-20 01:30,20,128.95,128.96,128.93,128.94,4415
20140901|2014-08-20 02:00,20,128.95,128.97,128.94,128.95,6856
20140901|2014-08-20 02:30,20,128.96,128.96,128.93,128.95,8673
20140901|2014-08-20 03:00,20,128.95,128.96,128.93,128.94,8280
20140901|2014-08-20 03:30,20,128.94,128.94,128.89,128.93,30080
20140901|2014-08-20 04:00,20,128.93,128.96,128.92,128.96,9983
20140901|2014-08-20 04:30,20,128.96,128.99,128.95,128.96,13016
20140901|2014-08-20 05:00,20,128.97,128.98,128.95,128.96,4956
20140901|2014-08-20 05:30,20,128.97,128.97,128.94,128.94,12263
20140901|2014-08-20 06:00,20,128.95,128.96,128.93,128.95,6774
20140901|2014-08-20 06:30,20,128.94,128.97,128.94,128.97,5001
20140901|2014-08-20 07:00,20,128.96,128.98,128.95,128.97,15460
20140901|2014-08-20 07:30,20,128.97,129.01,128.95,128.98,17797
20140901|2014-08-20 08:00,20,128.98,129,128.97,129,11766
20140901|2014-08-20 08:30,20,128.99,129,128.98,128.99,21368
20140901|2014-08-20 09:00,20,128.99,129,128.98,128.98,10300
20140901|2014-08-20 09:30,20,128.98,128.99,128.98,128.99,2631
20140901|2014-08-20 10:00,20,128.98,129,128.98,128.99,9175
20140901|2014-08-20 10:30,20,128.99,128.99,128.97,128.98,4967
20140901|2014-08-20 11:00,20,128.98,128.99,128.97,128.98,2796
20140901|2014-08-20 11:30,20,128.98,128.98,128.96,128.97,2392
20140901|2014-08-20 12:00,20,128.97,128.97,128.96,128.97,157
20140901|2014-08-20 12:30,20,128.97,128.99,128.97,128.98,1095
20140901|2014-08-20 13:00,20,128.97,128.97,128.92,128.94,4936
20140901|2014-08-20 13:30,20,128.94,128.98,128.93,128.97,2902
20140901|2014-08-20 14:00,20,128.97,128.98,128.96,128.97,919
20140901|2014-08-20 14:30,20,128.97,128.99,128.97,128.98,732
20140901|2014-08-20 15:00,20,128.96,128.96,128.96,128.96,6
20140901|2014-08-21 01:00,21,128.93,128.96,128.92,128.96,5364
20140901|2014-08-21 01:30,21,128.96,128.97,128.95,128.95,3100
20140901|2014-08-21 02:00,21,128.96,128.97,128.94,128.96,12336
20140901|2014-08-21 02:30,21,128.96,128.96,128.87,128.87,20432
20140901|2014-08-21 03:00,21,128.87,128.91,128.87,128.9,11760
20140901|2014-08-21 03:30,21,128.9,128.95,128.89,128.93,21201
20140901|2014-08-21 04:00,21,128.94,128.94,128.9,128.9,7248
20140901|2014-08-21 04:30,21,128.91,128.91,128.88,128.9,12533
20140901|2014-08-21 05:00,21,128.89,128.93,128.89,128.92,8260
20140901|2014-08-21 05:30,21,128.93,128.94,128.92,128.92,5079
20140901|2014-08-21 06:00,21,128.92,128.93,128.9,128.91,10788
20140901|2014-08-21 06:30,21,128.92,128.93,128.9,128.92,7775
20140901|2014-08-21 07:00,21,128.93,128.93,128.91,128.92,14664
20140901|2014-08-21 07:30,21,128.92,128.95,128.9,128.93,13661
20140901|2014-08-21 08:00,21,128.93,128.95,128.92,128.94,10283
20140901|2014-08-21 08:30,21,128.95,128.99,128.94,128.97,18245
20140901|2014-08-21 09:00,21,128.97,129,128.95,128.96,34521
20140901|2014-08-21 09:30,21,128.96,128.98,128.94,128.95,13299
20140901|2014-08-21 10:00,21,128.95,128.96,128.92,128.93,12782
20140901|2014-08-21 10:30,21,128.92,128.94,128.92,128.93,9238
20140901|2014-08-21 11:00,21,128.93,128.94,128.92,128.92,2258
20140901|2014-08-21 11:30,21,128.93,128.93,128.89,128.9,3421
20140901|2014-08-21 12:00,21,128.9,128.92,128.89,128.91,4223
20140901|2014-08-21 12:30,21,128.92,128.92,128.91,128.91,564
20140901|2014-08-21 13:00,21,128.92,128.92,128.92,128.92,213
20140901|2014-08-21 13:30,21,128.92,128.93,128.91,128.92,407
20140901|2014-08-21 14:00,21,128.92,128.92,128.91,128.91,36
20140901|2014-08-21 14:30,21,128.92,128.92,128.91,128.92,617
20140901|2014-08-21 15:00,21,128.9,128.9,128.9,128.9,4
20140901|2014-08-22 01:00,22,128.93,128.94,128.91,128.93,3767
20140901|2014-08-22 01:30,22,128.93,128.95,128.92,128.94,2393
20140901|2014-08-22 02:00,22,128.95,128.98,128.94,128.96,11050
20140901|2014-08-22 02:30,22,128.96,128.97,128.96,128.97,2877
20140901|2014-08-22 03:00,22,128.97,128.99,128.95,128.98,12816
20140901|2014-08-22 03:30,22,128.99,129.01,128.98,128.98,15210
20140901|2014-08-22 04:00,22,128.99,129,128.98,129,6578
20140901|2014-08-22 04:30,22,129,129,128.98,129,5420
20140901|2014-08-22 05:00,22,128.99,129.06,128.98,129.04,25695
20140901|2014-08-22 05:30,22,129.04,129.04,129,129.01,15731
20140901|2014-08-22 06:00,22,129.01,129.03,129.01,129.01,11044
20140901|2014-08-22 06:30,22,129.02,129.02,128.98,128.98,10231
20140901|2014-08-22 07:00,22,128.98,128.99,128.95,128.95,8814
20140901|2014-08-22 07:30,22,128.95,128.97,128.94,128.94,10831
20140901|2014-08-22 08:00,22,128.95,128.96,128.93,128.94,9970
20140901|2014-08-22 08:30,22,128.93,128.95,128.92,128.95,18755
20140901|2014-08-22 09:00,22,128.95,128.99,128.91,128.94,46974
20140901|2014-08-22 09:30,22,128.93,128.94,128.89,128.93,34083
20140901|2014-08-22 10:00,22,128.93,128.97,128.93,128.95,19278
20140901|2014-08-22 10:30,22,128.94,128.97,128.94,128.96,6866
20140901|2014-08-22 11:00,22,128.96,128.99,128.95,128.99,4606
20140901|2014-08-22 11:30,22,128.99,129,128.98,128.98,1341
20140901|2014-08-22 12:00,22,128.99,129,128.98,128.99,814
20140901|2014-08-22 12:30,22,128.99,129,128.99,129,321
20140901|2014-08-22 13:00,22,128.99,128.99,128.98,128.99,581
20140901|2014-08-22 13:30,22,128.99,128.99,128.97,128.97,591
20140901|2014-08-22 14:00,22,128.98,128.98,128.97,128.98,235
20140901|2014-08-22 14:30,22,128.98,128.98,128.96,128.98,629
20140901|2014-08-25 01:00,25,128.98,129.17,128.98,129.16,25070
20140901|2014-08-25 01:30,25,129.17,129.17,129.15,129.17,6678
20140901|2014-08-25 02:00,25,129.17,129.2,129.14,129.19,26663
20140901|2014-08-25 02:30,25,129.18,129.24,129.18,129.23,18575
20140901|2014-08-25 03:00,25,129.23,129.26,129.21,129.23,15531
20140901|2014-08-25 03:30,25,129.23,129.24,129.22,129.24,9896
20140901|2014-08-25 04:00,25,129.24,129.26,129.22,129.24,18543
20140901|2014-08-25 04:30,25,129.24,129.28,129.24,129.27,19891
20140901|2014-08-25 05:00,25,129.27,129.28,129.26,129.26,6219
20140901|2014-08-25 05:30,25,129.27,129.27,129.26,129.27,2991
20140901|2014-08-25 06:00,25,129.27,129.27,129.26,129.27,4693
20140901|2014-08-25 06:30,25,129.27,129.3,129.27,129.27,14461
20140901|2014-08-25 07:00,25,129.27,129.27,129.24,129.24,13651
20140901|2014-08-25 07:30,25,129.25,129.25,129.19,129.22,22880
20140901|2014-08-25 08:00,25,129.22,129.22,129.16,129.19,13660
20140901|2014-08-25 08:30,25,129.19,129.22,129.17,129.17,9636
20140901|2014-08-25 09:00,25,129.18,129.21,129.15,129.18,12528
20140901|2014-08-25 09:30,25,129.18,129.19,129.16,129.17,5585
20140901|2014-08-25 10:00,25,129.16,129.17,129.14,129.16,14716
20140901|2014-08-25 10:30,25,129.17,129.19,129.15,129.17,10320
20140901|2014-08-25 11:00,25,129.18,129.2,129.17,129.19,2980
20140901|2014-08-25 11:30,25,129.19,129.19,129.17,129.18,1469
20140901|2014-08-25 12:00,25,129.17,129.18,129.14,129.15,1380
20140901|2014-08-25 12:30,25,129.15,129.17,129.15,129.15,715
20140901|2014-08-25 13:00,25,129.16,129.17,129.16,129.17,71
20140901|2014-08-25 13:30,25,129.17,129.17,129.16,129.16,299
20140901|2014-08-25 14:00,25,129.16,129.17,129.16,129.17,168
20140901|2014-08-25 14:30,25,129.16,129.18,129.16,129.18,454
20140901|2014-08-26 01:00,26,129.19,129.2,129.14,129.16,10078
20140901|2014-08-26 01:30,26,129.15,129.16,129.14,129.14,5931
20140901|2014-08-26 02:00,26,129.14,129.2,129.13,129.18,24947
20140901|2014-08-26 02:30,26,129.19,129.19,129.14,129.14,14499
20140901|2014-08-26 03:00,26,129.14,129.15,129.12,129.14,13786
20140901|2014-08-26 03:30,26,129.14,129.16,129.12,129.14,10757
20140901|2014-08-26 04:00,26,129.14,129.17,129.13,129.16,11623
20140901|2014-08-26 04:30,26,129.16,129.17,129.14,129.14,9976
20140901|2014-08-26 05:00,26,129.15,129.17,129.14,129.16,9348
20140901|2014-08-26 05:30,26,129.16,129.18,129.14,129.16,25075
20140901|2014-08-26 06:00,26,129.16,129.16,129.13,129.14,8567
20140901|2014-08-26 06:30,26,129.14,129.15,129.13,129.13,9830
20140901|2014-08-26 07:00,26,129.13,129.14,129.11,129.14,18792
20140901|2014-08-26 07:30,26,129.14,129.15,129.11,129.11,31421
20140901|2014-08-26 08:00,26,129.11,129.14,129.11,129.12,20810
20140901|2014-08-26 08:30,26,129.12,129.14,129.08,129.1,16405
20140901|2014-08-26 09:00,26,129.1,129.11,129.06,129.07,24598
20140901|2014-08-26 09:30,26,129.07,129.09,129.06,129.09,19578
20140901|2014-08-26 10:00,26,129.08,129.1,129.07,129.09,21356
20140901|2014-08-26 10:30,26,129.1,129.13,129.1,129.12,13027
20140901|2014-08-26 11:00,26,129.12,129.14,129.11,129.12,3343
20140901|2014-08-26 11:30,26,129.12,129.13,129.1,129.1,2225
20140901|2014-08-26 12:00,26,129.1,129.12,129.1,129.12,942
20140901|2014-08-26 12:30,26,129.12,129.13,129.11,129.13,727
20140901|2014-08-26 13:00,26,129.12,129.12,129.11,129.12,296
20140901|2014-08-26 13:30,26,129.13,129.13,129.13,129.13,1
20140901|2014-08-26 14:00,26,129.12,129.12,129.12,129.12,54
20140901|2014-08-26 14:30,26,129.13,129.13,129.12,129.13,422
20140901|2014-08-27 01:00,27,129.13,129.19,129.12,129.18,9316
20140901|2014-08-27 01:30,27,129.18,129.18,129.15,129.16,3901
20140901|2014-08-27 02:00,27,129.15,129.16,129.11,129.16,22831
20140901|2014-08-27 02:30,27,129.16,129.16,129.13,129.14,12999
20140901|2014-08-27 03:00,27,129.15,129.19,129.14,129.18,15445
20140901|2014-08-27 03:30,27,129.18,129.2,129.17,129.18,21252
20140901|2014-08-27 04:00,27,129.18,129.19,129.16,129.18,15042
20140901|2014-08-27 04:30,27,129.18,129.21,129.17,129.21,14836
20140901|2014-08-27 05:00,27,129.21,129.23,129.2,129.22,11143
20140901|2014-08-27 05:30,27,129.22,129.24,129.21,129.23,13236
20140901|2014-08-27 06:00,27,129.22,129.23,129.19,129.2,19322
20140901|2014-08-27 06:30,27,129.21,129.23,129.2,129.23,19096
20140901|2014-08-27 07:00,27,129.22,129.27,129.22,129.25,42107
20140901|2014-08-27 07:30,27,129.24,129.27,129.24,129.26,23637
20140901|2014-08-27 08:00,27,129.26,129.26,129.22,129.24,17212
20140901|2014-08-27 08:30,27,129.24,129.29,129.23,129.28,16182
20140901|2014-08-27 09:00,27,129.28,129.29,129.19,129.2,48641
20140901|2014-08-27 09:30,27,129.21,129.23,129.16,129.23,27475
20140901|2014-08-27 10:00,27,129.23,129.24,129.21,129.23,14311
20140901|2014-08-27 10:30,27,129.23,129.24,129.2,129.21,5415
20140901|2014-08-27 11:00,27,129.21,129.22,129.2,129.21,2745
20140901|2014-08-27 11:30,27,129.22,129.23,129.21,129.22,4537
20140901|2014-08-27 12:00,27,129.22,129.22,129.2,129.2,1187
20140901|2014-08-27 12:30,27,129.2,129.21,129.2,129.21,330
20140901|2014-08-27 13:00,27,129.21,129.23,129.21,129.22,1195
20140901|2014-08-27 13:30,27,129.22,129.24,129.22,129.24,505
20140901|2014-08-27 14:00,27,129.24,129.24,129.23,129.23,637
20140901|2014-08-27 14:30,27,129.22,129.23,129.21,129.23,432
20140901|2014-08-27 15:00,27,129.23,129.23,129.23,129.23,3
20140901|2014-08-28 01:00,28,129.26,129.27,129.22,129.25,5160
20140901|2014-08-28 01:30,28,129.25,129.25,129.22,129.22,4094
20140901|2014-08-28 02:00,28,129.22,129.24,129.2,129.24,17711
20140901|2014-08-28 02:30,28,129.24,129.27,129.23,129.25,11455
20140901|2014-08-28 03:00,28,129.26,129.26,129.22,129.22,15322
20140901|2014-08-28 03:30,28,129.22,129.22,129.19,129.19,15462
20140901|2014-08-28 04:00,28,129.19,129.22,129.18,129.21,17640
20140901|2014-08-28 04:30,28,129.22,129.28,129.21,129.26,35764
20140901|2014-08-28 05:00,28,129.26,129.31,129.25,129.28,34748
20140901|2014-08-28 05:30,28,129.28,129.35,129.28,129.29,38044
20140901|2014-08-28 06:00,28,129.28,129.3,129.24,129.27,36567
20140901|2014-08-28 06:30,28,129.26,129.28,129.26,129.27,10132
20140901|2014-08-28 07:00,28,129.28,129.29,129.27,129.29,13263
20140901|2014-08-28 07:30,28,129.29,129.3,129.26,129.29,15327
20140901|2014-08-28 08:00,28,129.3,129.3,129.26,129.29,8056
20140901|2014-08-28 08:30,28,129.28,129.3,129.25,129.26,23283
20140901|2014-08-28 09:00,28,129.25,129.28,129.22,129.23,30982
20140901|2014-08-28 09:30,28,129.22,129.25,129.22,129.23,12533
20140901|2014-08-28 10:00,28,129.23,129.24,129.2,129.21,12026
20140901|2014-08-28 10:30,28,129.2,129.22,129.19,129.19,10284
20140901|2014-08-28 11:00,28,129.19,129.24,129.19,129.22,6427
20140901|2014-08-28 11:30,28,129.23,129.24,129.22,129.22,4148
20140901|2014-08-28 12:00,28,129.22,129.23,129.21,129.22,671
20140901|2014-08-28 12:30,28,129.21,129.23,129.2,129.23,1086
20140901|2014-08-28 13:00,28,129.23,129.24,129.23,129.24,198
20140901|2014-08-28 13:30,28,129.24,129.25,129.23,129.23,710
20140901|2014-08-28 14:00,28,129.23,129.24,129.23,129.24,197
20140901|2014-08-28 14:30,28,129.24,129.25,129.24,129.25,491
20140901|2014-08-28 15:00,28,129.25,129.25,129.25,129.25,4
20140901|2014-08-29 01:00,29,129.22,129.25,129.22,129.24,2572
20140901|2014-08-29 01:30,29,129.25,129.27,129.24,129.25,3900
20140901|2014-08-29 02:00,29,129.26,129.26,129.2,129.21,20801
20140901|2014-08-29 02:30,29,129.2,129.21,129.18,129.2,17582
20140901|2014-08-29 03:00,29,129.21,129.21,129.16,129.16,20670
20140901|2014-08-29 03:30,29,129.16,129.18,129.14,129.16,12128
20140901|2014-08-29 04:00,29,129.16,129.16,129.11,129.14,24590
20140901|2014-08-29 04:30,29,129.14,129.17,129.12,129.15,14841
20140901|2014-08-29 05:00,29,129.16,129.17,129.11,129.12,15884
20140901|2014-08-29 05:30,29,129.12,129.16,129.1,129.15,11990
20140901|2014-08-29 06:00,29,129.16,129.18,129.15,129.16,5798
20140901|2014-08-29 06:30,29,129.16,129.17,129.14,129.15,14648
20140901|2014-08-29 07:00,29,129.14,129.17,129.14,129.15,16486
20140901|2014-08-29 07:30,29,129.15,129.17,129.13,129.17,15626
20140901|2014-08-29 08:00,29,129.18,129.22,129.17,129.19,22502
20140901|2014-08-29 08:30,29,129.19,129.22,129.17,129.22,20087
20140901|2014-08-29 09:00,29,129.22,129.24,129.21,129.23,15561
20140901|2014-08-29 09:30,29,129.23,129.24,129.2,129.22,16831
20140901|2014-08-29 10:00,29,129.22,129.25,129.2,129.25,24991
20140901|2014-08-29 10:30,29,129.24,129.25,129.22,129.23,6027
20140901|2014-08-29 11:00,29,129.24,129.25,129.23,129.25,3463
20140901|2014-08-29 11:30,29,129.25,129.26,129.24,129.26,2884
20140901|2014-08-29 12:00,29,129.26,129.26,129.25,129.26,341
20140901|2014-08-29 12:30,29,129.26,129.26,129.25,129.26,617
20140901|2014-08-29 13:00,29,129.26,129.26,129.25,129.26,140
20140901|2014-08-29 13:30,29,129.27,129.28,129.25,129.25,544
20140901|2014-08-29 14:00,29,129.25,129.26,129.24,129.24,395
20140901|2014-08-29 14:30,29,129.25,129.25,129.23,129.23,942
20140901|2014-09-01 01:00,1,129.25,129.25,129.2,129.23,4105
20140901|2014-09-01 01:30,1,129.23,129.27,129.23,129.26,5389
20140901|2014-09-01 02:00,1,129.25,129.28,129.25,129.26,13194
20140901|2014-09-01 02:30,1,129.25,129.3,129.25,129.28,10269
20140901|2014-09-01 03:00,1,129.28,129.31,129.27,129.3,10407
20140901|2014-09-01 03:30,1,129.3,129.32,129.29,129.31,8079
20140901|2014-09-01 04:00,1,129.31,129.32,129.29,129.29,6854
20140901|2014-09-01 04:30,1,129.29,129.31,129.29,129.31,8747
20140901|2014-09-01 05:00,1,129.31,129.33,129.3,129.32,6274
20140901|2014-09-01 05:30,1,129.32,129.32,129.29,129.29,4040
20140901|2014-09-01 06:00,1,129.3,129.3,129.29,129.3,1478
20140901|2014-09-01 06:30,1,129.3,129.3,129.26,129.27,9829
20140901|2014-09-01 07:00,1,129.26,129.29,129.26,129.28,7247
20140901|2014-09-01 07:30,1,129.29,129.31,129.28,129.29,16508
20140901|2014-09-01 08:00,1,129.29,129.3,129.27,129.3,5362
20140901|2014-09-01 08:30,1,129.3,129.31,129.29,129.31,6254
20140901|2014-09-01 09:00,1,129.31,129.32,129.3,129.31,8056
20140901|2014-09-01 09:30,1,129.32,129.33,129.31,129.32,3651
20140901|2014-09-01 10:00,1,129.32,129.32,129.3,129.32,4491
20140901|2014-09-01 10:30,1,129.32,129.34,129.32,129.33,1578
20140901|2014-09-01 11:00,1,129.33,129.33,129.32,129.33,1590
20140901|2014-09-01 11:30,1,129.33,129.34,129.32,129.33,555
20140901|2014-09-01 12:00,1,129.34,129.34,129.33,129.33,31
20140901|2014-09-01 12:30,1,129.33,129.34,129.33,129.34,247
20140901|2014-09-01 13:00,1,129.33,129.34,129.33,129.34,18
20140901|2014-09-01 13:30,1,129.33,129.34,129.33,129.33,244
20140901|2014-09-01 14:00,1,129.34,129.34,129.34,129.34,16
20140901|2014-09-01 14:30,1,129.35,129.35,129.33,129.34,191
20140901|2014-09-02 01:00,2,129.32,129.32,129.27,129.28,5646
20140901|2014-09-02 01:30,2,129.28,129.28,129.25,129.26,8038
20140901|2014-09-02 02:00,2,129.26,129.27,129.24,129.26,16175
20140901|2014-09-02 02:30,2,129.26,129.28,129.26,129.26,11998
20140901|2014-09-02 03:00,2,129.26,129.27,129.22,129.23,13766
20140901|2014-09-02 03:30,2,129.23,129.23,129.2,129.23,16216
20140901|2014-09-02 04:00,2,129.22,129.24,129.19,129.24,22109
20140901|2014-09-02 04:30,2,129.23,129.24,129.21,129.21,10928
20140901|2014-09-02 05:00,2,129.22,129.25,129.21,129.25,16777
20140901|2014-09-02 05:30,2,129.25,129.26,129.24,129.24,10580
20140901|2014-09-02 06:00,2,129.24,129.27,129.24,129.25,15025
20140901|2014-09-02 06:30,2,129.25,129.27,129.24,129.26,23389
20140901|2014-09-02 07:00,2,129.26,129.27,129.21,129.22,22641
20140901|2014-09-02 07:30,2,129.22,129.23,129.21,129.22,14965
20140901|2014-09-02 08:00,2,129.21,129.22,129.18,129.22,35710
20140901|2014-09-02 08:30,2,129.21,129.23,129.21,129.22,16522
20140901|2014-09-02 09:00,2,129.22,129.23,129.18,129.19,36885
20140901|2014-09-02 09:30,2,129.19,129.24,129.19,129.23,24001
20140901|2014-09-02 10:00,2,129.23,129.26,129.22,129.24,22064
20140901|2014-09-02 10:30,2,129.25,129.25,129.21,129.22,15002
20140901|2014-09-02 11:00,2,129.22,129.24,129.21,129.22,3880
20140901|2014-09-02 11:30,2,129.23,129.24,129.22,129.22,3664
20140901|2014-09-02 12:00,2,129.23,129.24,129.23,129.24,2127
20140901|2014-09-02 12:30,2,129.24,129.24,129.23,129.23,121
20140901|2014-09-02 13:00,2,129.23,129.23,129.22,129.22,768
20140901|2014-09-02 13:30,2,129.22,129.24,129.22,129.23,536
20140901|2014-09-02 14:00,2,129.24,129.24,129.23,129.23,550
20140901|2014-09-02 14:30,2,129.23,129.24,129.21,129.24,925
20140901|2014-09-02 15:00,2,129.23,129.23,129.23,129.23,8
20140901|2014-09-03 01:00,3,129.22,129.24,129.2,129.22,17033
20140901|2014-09-03 01:30,3,129.23,129.24,129.2,129.21,8418
20140901|2014-09-03 02:00,3,129.22,129.23,129.17,129.21,22450
20140901|2014-09-03 02:30,3,129.2,129.22,129.19,129.22,6514
20140901|2014-09-03 03:00,3,129.22,129.24,129.21,129.23,7690
20140901|2014-09-03 03:30,3,129.1,129.23,129.06,129.19,39546
20140901|2014-09-03 04:00,3,129.19,129.2,129.15,129.16,45216
20140901|2014-09-03 04:30,3,129.16,129.18,129.11,129.14,40379
20140901|2014-09-03 05:00,3,129.15,129.18,129.12,129.14,19137
20140901|2014-09-03 05:30,3,129.14,129.14,129.12,129.14,12843
20140901|2014-09-03 06:00,3,129.13,129.17,129.1,129.17,18134
20140901|2014-09-03 06:30,3,129.17,129.19,129.14,129.18,23203
20140901|2014-09-03 07:00,3,129.19,129.2,129.15,129.16,17576
20140901|2014-09-03 07:30,3,129.16,129.2,129.16,129.18,26532
20140901|2014-09-03 08:00,3,129.19,129.21,129.17,129.18,32194
20140901|2014-09-03 08:30,3,129.18,129.2,129.18,129.19,11108
20140901|2014-09-03 09:00,3,129.19,129.21,129.18,129.19,14147
20140901|2014-09-03 09:30,3,129.19,129.2,129.16,129.19,17813
20140901|2014-09-03 10:00,3,129.19,129.21,129.16,129.17,13310
20140901|2014-09-03 10:30,3,129.17,129.2,129.15,129.19,18586
20140901|2014-09-03 11:00,3,129.19,129.19,129.18,129.19,2195
20140901|2014-09-03 11:30,3,129.2,129.2,129.19,129.2,2344
20140901|2014-09-03 12:00,3,129.2,129.21,129.19,129.2,1124
20140901|2014-09-03 12:30,3,129.2,129.21,129.2,129.21,649
20140901|2014-09-03 13:00,3,129.21,129.21,129.2,129.2,336
20140901|2014-09-03 13:30,3,129.2,129.21,129.2,129.2,457
20140901|2014-09-03 14:00,3,129.21,129.21,129.2,129.2,19
20140901|2014-09-03 14:30,3,129.21,129.22,129.2,129.22,636
20140901|2014-09-04 01:00,4,129.21,129.23,129.19,129.21,6441
20140901|2014-09-04 01:30,4,129.21,129.23,129.18,129.21,7141
20140901|2014-09-04 02:00,4,129.2,129.24,129.2,129.21,23259
20140901|2014-09-04 02:30,4,129.21,129.22,129.19,129.2,10624
20140901|2014-09-04 03:00,4,129.2,129.21,129.19,129.2,13811
20140901|2014-09-04 03:30,4,129.2,129.21,129.18,129.18,11674
20140901|2014-09-04 04:00,4,129.18,129.23,129.18,129.23,13561
20140901|2014-09-04 04:30,4,129.23,129.26,129.23,129.24,12928
20140901|2014-09-04 05:00,4,129.24,129.27,129.23,129.23,17339
20140901|2014-09-04 05:30,4,129.23,129.26,129.2,129.21,23818
20140901|2014-09-04 06:00,4,129.22,129.22,129.16,129.19,34170
20140901|2014-09-04 06:30,4,129.19,129.51,129.18,129.44,74824
20140901|2014-09-04 07:00,4,129.45,129.67,129.45,129.62,57793
20140901|2014-09-04 07:30,4,129.62,129.66,129.48,129.49,58757
20140901|2014-09-04 08:00,4,129.48,129.49,129.38,129.47,52978
20140901|2014-09-04 08:30,4,129.47,129.55,129.45,129.46,35167
20140901|2014-09-04 09:00,4,129.46,129.5,129.43,129.46,25138
20140901|2014-09-04 09:30,4,129.46,129.47,129.41,129.41,30579
20140901|2014-09-04 10:00,4,129.41,129.49,129.39,129.49,20719
20140901|2014-09-04 10:30,4,129.48,129.49,129.46,129.47,13300
20140901|2014-09-04 11:00,4,129.47,129.48,129.46,129.46,4412
20140901|2014-09-04 11:30,4,129.47,129.47,129.42,129.44,2897
20140901|2014-09-04 12:00,4,129.43,129.44,129.41,129.44,2171
20140901|2014-09-04 12:30,4,129.45,129.45,129.44,129.44,171
20140901|2014-09-04 13:00,4,129.44,129.44,129.43,129.43,363
20140901|2014-09-04 13:30,4,129.43,129.43,129.43,129.43,162
20140901|2014-09-04 14:00,4,129.43,129.45,129.43,129.45,156
20140901|2014-09-04 14:30,4,129.44,129.45,129.42,129.43,802
20140901|2014-09-04 15:00,4,129.43,129.43,129.43,129.43,13
20140901|2014-09-05 01:00,5,129.39,129.52,129.39,129.47,5755
20140901|2014-09-05 01:30,5,129.47,129.57,129.47,129.56,2501
20140901|2014-09-05 02:00,5,129.57,129.57,129.5,129.51,4177
20140901|2014-09-05 02:30,5,129.51,129.54,129.49,129.53,3950
20140901|2014-09-05 03:00,5,129.53,129.54,129.5,129.5,3513
20140901|2014-09-05 03:30,5,129.5,129.5,129.44,129.44,4564
20140901|2014-09-05 04:00,5,129.44,129.47,129.43,129.46,2798
20140901|2014-09-05 04:30,5,129.46,129.47,129.43,129.46,3040
20140901|2014-09-05 05:00,5,129.47,129.48,129.45,129.46,901
20140901|2014-09-05 05:30,5,129.47,129.5,129.46,129.49,1014
20140901|2014-09-05 06:00,5,129.48,129.49,129.43,129.45,4070
20140901|2014-09-05 06:30,5,129.45,129.47,129.43,129.44,1633
20140901|2014-09-05 07:00,5,129.44,129.44,129.41,129.41,3287
20140901|2014-09-05 07:30,5,129.41,129.56,129.41,129.53,3467
20140901|2014-09-05 08:00,5,129.53,129.53,129.48,129.5,2061
20140901|2014-09-05 08:30,5,129.51,129.54,129.48,129.48,2768
20140901|2014-09-05 09:00,5,129.47,129.49,129.46,129.46,1543
20140901|2014-09-05 09:30,5,129.47,129.48,129.45,129.48,1030
20140901|2014-09-05 10:00,5,129.47,129.49,129.47,129.48,2115
20140901|2014-09-05 10:30,5,129.48,129.5,129.47,129.47,822
20140901|2014-09-05 11:00,5,129.47,129.47,129.45,129.45,329
20140901|2014-09-05 11:30,5,129.45,129.45,129.43,129.43,104
20140901|2014-09-05 12:00,5,129.43,129.43,129.4,129.42,58
20140901|2014-09-05 12:30,5,129.43,129.43,129.42,129.42,4
20140901|2014-09-05 13:00,5,129.41,129.41,129.41,129.41,33
20140901|2014-09-05 13:30,5,129.41,129.41,129.41,129.41,22
20140901|2014-09-05 14:00,5,129.43,129.43,129.43,129.43,1
20140901|2014-09-05 14:30,5,129.43,129.43,129.42,129.42,19
20140901|2014-09-08 01:00,8,129.45,129.46,129.45,129.46,2
20140901|2014-09-08 01:30,8,129.49,129.52,129.48,129.52,142
20140901|2014-09-08 02:00,8,129.48,129.48,129.45,129.46,54
20140901|2014-09-08 02:30,8,129.44,129.45,129.43,129.43,399
20140901|2014-09-08 03:00,8,129.45,129.46,129.44,129.44,365
20140901|2014-09-08 03:30,8,129.46,129.49,129.44,129.49,867
20140901|2014-09-08 04:00,8,129.49,129.53,129.49,129.52,44
20140901|2014-09-08 04:30,8,129.53,129.53,129.5,129.52,34
20140901|2014-09-08 05:00,8,129.52,129.53,129.51,129.53,122
20141201|2014-06-05 05:00,5,124.39,124.39,124.39,124.39,10
20141201|2014-06-10 01:00,10,126.3,126.3,126.3,126.3,1
20141201|2014-07-10 01:30,10,126.37,126.37,126.37,126.37,10
20141201|2014-07-25 12:30,25,126.8,126.8,126.8,126.8,2
20141201|2014-07-28 01:00,28,126.76,126.76,126.76,126.76,3
20141201|2014-07-28 07:00,28,126.75,126.75,126.75,126.75,6
20141201|2014-07-29 01:00,29,126.69,126.71,126.69,126.71,35
20141201|2014-07-29 03:30,29,126.79,126.79,126.79,126.79,12
20141201|2014-07-29 05:30,29,126.8,126.8,126.8,126.8,2
20141201|2014-07-30 02:00,30,126.8,126.8,126.8,126.8,12
20141201|2014-07-30 09:30,30,126.7,126.7,126.7,126.7,5
20141201|2014-07-30 13:00,30,126.6,126.62,126.6,126.62,20
20141201|2014-07-30 13:30,30,126.6,126.6,126.6,126.6,3
20141201|2014-07-31 09:30,31,126.67,126.67,126.67,126.67,2
20141201|2014-07-31 11:30,31,126.77,126.77,126.75,126.75,5
20141201|2014-08-01 01:30,1,126.74,126.74,126.74,126.74,1
20141201|2014-08-01 02:30,1,126.77,126.77,126.77,126.77,4
20141201|2014-08-04 03:30,4,126.83,126.83,126.83,126.83,9
20141201|2014-08-04 08:00,4,126.82,126.82,126.82,126.82,2
20141201|2014-08-05 02:00,5,126.79,126.79,126.79,126.79,2
20141201|2014-08-05 04:00,5,126.72,126.72,126.72,126.72,1
20141201|2014-08-05 09:00,5,126.65,126.65,126.65,126.65,5
20141201|2014-08-05 09:30,5,126.64,126.64,126.64,126.64,1
20141201|2014-08-06 04:30,6,126.88,126.88,126.88,126.88,10
20141201|2014-08-06 11:30,6,127,127,127,127,1
20141201|2014-08-07 01:30,7,127.04,127.04,127.04,127.04,2
20141201|2014-08-07 08:30,7,126.95,126.95,126.95,126.95,2
20141201|2014-08-07 09:00,7,127,127,127,127,45
20141201|2014-08-08 08:30,8,127.04,127.04,127.04,127.04,5
20141201|2014-08-08 12:00,8,127.03,127.03,127.03,127.03,12
20141201|2014-08-12 13:30,12,127.06,127.06,127.06,127.06,1
20141201|2014-08-13 12:30,13,127.3,127.32,127.3,127.32,19
20141201|2014-08-13 14:00,13,127.3,127.3,127.3,127.3,2
20141201|2014-08-14 01:00,14,127.29,127.29,127.29,127.29,21
20141201|2014-08-14 02:30,14,127.3,127.3,127.3,127.3,8
20141201|2014-08-14 07:00,14,127.28,127.28,127.28,127.28,250
20141201|2014-08-14 08:00,14,127.28,127.28,127.28,127.28,1
20141201|2014-08-14 10:00,14,127.25,127.25,127.25,127.25,1
20141201|2014-08-15 07:30,15,127.22,127.22,127.22,127.22,70
20141201|2014-08-15 08:30,15,127.25,127.25,127.25,127.25,70
20141201|2014-08-15 09:30,15,127.3,127.33,127.3,127.33,9
20141201|2014-08-15 10:00,15,127.35,127.35,127.35,127.35,51
20141201|2014-08-15 10:30,15,127.4,127.4,127.4,127.4,50
20141201|2014-08-18 01:00,18,127.25,127.27,127.25,127.27,66
20141201|2014-08-18 03:00,18,127.22,127.22,127.22,127.22,8
20141201|2014-08-18 04:00,18,127.22,127.29,127.22,127.29,114
20141201|2014-08-18 05:00,18,127.28,127.28,127.25,127.25,108
20141201|2014-08-18 08:00,18,127.2,127.2,127.2,127.2,2
20141201|2014-08-18 09:00,18,127.18,127.19,127.18,127.19,305
20141201|2014-08-18 11:30,18,127.17,127.17,127.17,127.17,10
20141201|2014-08-19 01:30,19,127.2,127.2,127.2,127.2,5
20141201|2014-08-19 02:30,19,127.21,127.21,127.21,127.21,9
20141201|2014-08-19 03:30,19,127.25,127.28,127.25,127.28,306
20141201|2014-08-19 04:30,19,127.28,127.28,127.28,127.28,8
20141201|2014-08-19 05:00,19,127.27,127.27,127.27,127.27,5
20141201|2014-08-19 05:30,19,127.28,127.28,127.28,127.28,10
20141201|2014-08-19 07:30,19,127.28,127.29,127.28,127.29,65
20141201|2014-08-19 10:00,19,127.27,127.27,127.27,127.27,30
20141201|2014-08-19 12:00,19,127.27,127.27,127.27,127.27,8
20141201|2014-08-20 01:00,20,127.22,127.24,127.22,127.24,11
20141201|2014-08-20 02:00,20,127.26,127.26,127.26,127.26,15
20141201|2014-08-20 02:30,20,127.28,127.28,127.28,127.28,1
20141201|2014-08-20 07:00,20,127.27,127.27,127.27,127.27,5
20141201|2014-08-20 13:00,20,127.25,127.25,127.25,127.25,2
20141201|2014-08-21 01:00,21,127.27,127.27,127.23,127.26,27
20141201|2014-08-21 02:00,21,127.26,127.26,127.26,127.26,11
20141201|2014-08-21 02:30,21,127.21,127.21,127.21,127.21,15
20141201|2014-08-21 03:30,21,127.25,127.25,127.25,127.25,20
20141201|2014-08-21 04:30,21,127.23,127.23,127.2,127.2,9
20141201|2014-08-21 05:00,21,127.21,127.21,127.21,127.21,4
20141201|2014-08-21 08:00,21,127.24,127.24,127.24,127.24,30
20141201|2014-08-21 08:30,21,127.27,127.27,127.27,127.27,5
20141201|2014-08-21 09:00,21,127.28,127.31,127.28,127.29,7
20141201|2014-08-21 11:00,21,127.26,127.26,127.26,127.26,2
20141201|2014-08-21 11:30,21,127.23,127.25,127.23,127.23,7
20141201|2014-08-21 12:00,21,127.21,127.21,127.21,127.21,4
20141201|2014-08-22 01:00,22,127.22,127.23,127.22,127.23,28
20141201|2014-08-22 01:30,22,127.24,127.25,127.24,127.25,14
20141201|2014-08-22 02:00,22,127.26,127.27,127.26,127.27,19
20141201|2014-08-22 03:00,22,127.28,127.29,127.28,127.29,11
20141201|2014-08-22 03:30,22,127.31,127.31,127.31,127.31,2
20141201|2014-08-22 04:00,22,127.3,127.31,127.3,127.31,12
20141201|2014-08-22 04:30,22,127.3,127.3,127.3,127.3,7
20141201|2014-08-22 05:00,22,127.31,127.35,127.31,127.35,8
20141201|2014-08-22 05:30,22,127.35,127.35,127.33,127.33,30
20141201|2014-08-22 06:00,22,127.34,127.34,127.34,127.34,22
20141201|2014-08-22 06:30,22,127.34,127.34,127.32,127.32,2
20141201|2014-08-22 07:30,22,127.27,127.27,127.27,127.27,1
20141201|2014-08-22 08:00,22,127.26,127.27,127.26,127.26,58
20141201|2014-08-22 08:30,22,127.25,127.25,127.25,127.25,63
20141201|2014-08-22 09:00,22,127.26,127.27,127.26,127.27,32
20141201|2014-08-22 09:30,22,127.22,127.23,127.22,127.23,47
20141201|2014-08-22 10:30,22,127.27,127.27,127.27,127.27,2
20141201|2014-08-22 12:30,22,127.31,127.31,127.31,127.31,8
20141201|2014-08-22 13:00,22,127.29,127.29,127.29,127.29,10
20141201|2014-08-22 13:30,22,127.31,127.31,127.3,127.3,4
20141201|2014-08-25 01:00,25,127.31,127.47,127.31,127.47,76
20141201|2014-08-25 01:30,25,127.47,127.48,127.47,127.48,15
20141201|2014-08-25 02:00,25,127.48,127.5,127.46,127.5,93
20141201|2014-08-25 02:30,25,127.51,127.54,127.51,127.54,16
20141201|2014-08-25 03:00,25,127.54,127.55,127.54,127.54,61
20141201|2014-08-25 03:30,25,127.54,127.54,127.54,127.54,58
20141201|2014-08-25 04:00,25,127.54,127.55,127.54,127.55,27
20141201|2014-08-25 04:30,25,127.58,127.59,127.57,127.59,214
20141201|2014-08-25 05:00,25,127.58,127.58,127.58,127.58,2
20141201|2014-08-25 06:00,25,127.58,127.58,127.58,127.58,100
20141201|2014-08-25 06:30,25,127.6,127.6,127.58,127.58,90
20141201|2014-08-25 07:00,25,127.57,127.57,127.57,127.57,18
20141201|2014-08-25 07:30,25,127.55,127.55,127.53,127.53,22
20141201|2014-08-25 08:00,25,127.52,127.52,127.48,127.5,307
20141201|2014-08-25 08:30,25,127.51,127.51,127.5,127.5,361
20141201|2014-08-25 09:00,25,127.49,127.49,127.49,127.49,2
20141201|2014-08-25 09:30,25,127.47,127.47,127.47,127.47,125
20141201|2014-08-25 10:30,25,127.47,127.48,127.47,127.48,587
20141201|2014-08-25 11:30,25,127.49,127.49,127.48,127.48,350
20141201|2014-08-26 01:00,26,127.51,127.51,127.45,127.45,19
20141201|2014-08-26 01:30,26,127.45,127.45,127.45,127.45,8
20141201|2014-08-26 02:00,26,127.45,127.49,127.45,127.48,76
20141201|2014-08-26 02:30,26,127.46,127.46,127.46,127.46,23
20141201|2014-08-26 03:00,26,127.45,127.45,127.44,127.44,14
20141201|2014-08-26 03:30,26,127.44,127.45,127.43,127.44,154
20141201|2014-08-26 04:00,26,127.44,127.47,127.44,127.47,52
20141201|2014-08-26 04:30,26,127.46,127.46,127.46,127.46,3
20141201|2014-08-26 05:00,26,127.45,127.47,127.45,127.47,60
20141201|2014-08-26 05:30,26,127.47,127.48,127.45,127.47,46
20141201|2014-08-26 06:00,26,127.46,127.46,127.45,127.45,10
20141201|2014-08-26 06:30,26,127.44,127.44,127.44,127.44,10
20141201|2014-08-26 07:00,26,127.43,127.44,127.43,127.44,315
20141201|2014-08-26 07:30,26,127.44,127.45,127.43,127.44,55
20141201|2014-08-26 08:00,26,127.43,127.44,127.42,127.43,120
20141201|2014-08-26 08:30,26,127.44,127.44,127.4,127.4,242
20141201|2014-08-26 09:00,26,127.4,127.41,127.37,127.38,221
20141201|2014-08-26 09:30,26,127.39,127.39,127.38,127.39,273
20141201|2014-08-26 10:00,26,127.39,127.4,127.39,127.39,380
20141201|2014-08-26 10:30,26,127.41,127.42,127.41,127.42,123
20141201|2014-08-26 11:00,26,127.44,127.44,127.44,127.44,2
20141201|2014-08-26 11:30,26,127.42,127.42,127.42,127.42,3
20141201|2014-08-26 12:00,26,127.42,127.42,127.42,127.42,1
20141201|2014-08-26 12:30,26,127.42,127.42,127.42,127.42,66
20141201|2014-08-27 01:00,27,127.47,127.47,127.46,127.46,15
20141201|2014-08-27 01:30,27,127.48,127.48,127.47,127.47,51
20141201|2014-08-27 02:00,27,127.46,127.47,127.43,127.47,393
20141201|2014-08-27 02:30,27,127.47,127.47,127.45,127.47,130
20141201|2014-08-27 03:00,27,127.48,127.5,127.48,127.5,163
20141201|2014-08-27 03:30,27,127.5,127.5,127.49,127.5,142
20141201|2014-08-27 04:00,27,127.49,127.49,127.48,127.49,36
20141201|2014-08-27 04:30,27,127.5,127.51,127.48,127.51,869
20141201|2014-08-27 05:00,27,127.52,127.53,127.52,127.53,129
20141201|2014-08-27 05:30,27,127.52,127.53,127.52,127.53,125
20141201|2014-08-27 06:00,27,127.53,127.53,127.51,127.52,477
20141201|2014-08-27 06:30,27,127.52,127.52,127.51,127.51,45
20141201|2014-08-27 07:00,27,127.53,127.57,127.53,127.56,341
20141201|2014-08-27 07:30,27,127.57,127.57,127.55,127.55,61
20141201|2014-08-27 08:00,27,127.54,127.54,127.54,127.54,4
20141201|2014-08-27 08:30,27,127.55,127.58,127.55,127.58,326
20141201|2014-08-27 09:00,27,127.59,127.59,127.5,127.52,463
20141201|2014-08-27 09:30,27,127.51,127.53,127.48,127.52,1326
20141201|2014-08-27 10:00,27,127.52,127.54,127.52,127.53,75
20141201|2014-08-27 10:30,27,127.53,127.53,127.52,127.52,203
20141201|2014-08-27 11:30,27,127.51,127.53,127.51,127.53,306
20141201|2014-08-27 12:00,27,127.52,127.52,127.51,127.51,100
20141201|2014-08-27 13:00,27,127.51,127.51,127.51,127.51,102
20141201|2014-08-27 13:30,27,127.52,127.52,127.52,127.52,50
20141201|2014-08-27 14:00,27,127.53,127.53,127.53,127.53,104
20141201|2014-08-27 14:30,27,127.52,127.52,127.52,127.52,7
20141201|2014-08-28 01:00,28,127.55,127.56,127.55,127.56,6
20141201|2014-08-28 01:30,28,127.55,127.56,127.53,127.53,415
20141201|2014-08-28 02:00,28,127.53,127.54,127.51,127.54,160
20141201|2014-08-28 02:30,28,127.56,127.57,127.55,127.57,93
20141201|2014-08-28 03:00,28,127.56,127.56,127.53,127.53,123
20141201|2014-08-28 03:30,28,127.53,127.53,127.5,127.5,286
20141201|2014-08-28 04:00,28,127.5,127.52,127.5,127.51,66
20141201|2014-08-28 04:30,28,127.52,127.58,127.52,127.56,711
20141201|2014-08-28 05:00,28,127.57,127.62,127.56,127.6,63
20141201|2014-08-28 05:30,28,127.59,127.64,127.58,127.59,53
20141201|2014-08-28 06:00,28,127.59,127.59,127.55,127.57,102
20141201|2014-08-28 06:30,28,127.59,127.59,127.58,127.59,27
20141201|2014-08-28 07:00,28,127.57,127.59,127.57,127.59,28
20141201|2014-08-28 07:30,28,127.59,127.6,127.59,127.59,76
20141201|2014-08-28 08:00,28,127.58,127.59,127.58,127.59,89
20141201|2014-08-28 08:30,28,127.59,127.6,127.56,127.56,983
20141201|2014-08-28 09:00,28,127.56,127.58,127.53,127.53,1337
20141201|2014-08-28 09:30,28,127.53,127.54,127.53,127.53,152
20141201|2014-08-28 10:00,28,127.53,127.53,127.5,127.51,479
20141201|2014-08-28 10:30,28,127.5,127.5,127.49,127.5,165
20141201|2014-08-28 11:00,28,127.51,127.51,127.51,127.51,125
20141201|2014-08-28 11:30,28,127.52,127.52,127.51,127.52,122
20141201|2014-08-28 12:00,28,127.52,127.52,127.52,127.52,3
20141201|2014-08-28 12:30,28,127.51,127.51,127.51,127.51,10
20141201|2014-08-28 13:00,28,127.53,127.53,127.53,127.53,1
20141201|2014-08-28 13:30,28,127.53,127.53,127.52,127.53,149
20141201|2014-08-28 14:00,28,127.53,127.53,127.53,127.53,13
20141201|2014-08-28 14:30,28,127.54,127.54,127.53,127.53,3
20141201|2014-08-29 01:00,29,127.53,127.55,127.52,127.54,68
20141201|2014-08-29 01:30,29,127.56,127.56,127.56,127.56,15
20141201|2014-08-29 02:00,29,127.56,127.56,127.5,127.51,3274
20141201|2014-08-29 02:30,29,127.5,127.5,127.48,127.49,517
20141201|2014-08-29 03:00,29,127.49,127.49,127.45,127.45,1708
20141201|2014-08-29 03:30,29,127.45,127.46,127.44,127.44,181
20141201|2014-08-29 04:00,29,127.45,127.45,127.42,127.43,690
20141201|2014-08-29 04:30,29,127.43,127.45,127.41,127.43,233
20141201|2014-08-29 05:00,29,127.45,127.46,127.41,127.41,667
20141201|2014-08-29 05:30,29,127.41,127.44,127.4,127.44,340
20141201|2014-08-29 06:00,29,127.45,127.47,127.45,127.46,392
20141201|2014-08-29 06:30,29,127.46,127.46,127.44,127.44,337
20141201|2014-08-29 07:00,29,127.44,127.45,127.44,127.44,78
20141201|2014-08-29 07:30,29,127.46,127.46,127.44,127.46,435
20141201|2014-08-29 08:00,29,127.47,127.51,127.47,127.5,333
20141201|2014-08-29 08:30,29,127.5,127.51,127.48,127.51,174
20141201|2014-08-29 09:00,29,127.52,127.53,127.52,127.53,99
20141201|2014-08-29 09:30,29,127.51,127.52,127.51,127.51,78
20141201|2014-08-29 10:00,29,127.52,127.55,127.5,127.55,154
20141201|2014-08-29 10:30,29,127.54,127.54,127.52,127.52,22
20141201|2014-08-29 11:00,29,127.53,127.53,127.53,127.53,35
20141201|2014-08-29 11:30,29,127.55,127.55,127.55,127.55,11
20141201|2014-08-29 12:00,29,127.55,127.56,127.54,127.56,107
20141201|2014-08-29 13:00,29,127.56,127.56,127.56,127.56,10
20141201|2014-08-29 14:00,29,127.54,127.54,127.53,127.53,190
20141201|2014-08-29 14:30,29,127.53,127.53,127.52,127.52,4
20141201|2014-09-01 01:00,1,127.52,127.54,127.5,127.53,527
20141201|2014-09-01 01:30,1,127.53,127.56,127.53,127.55,303
20141201|2014-09-01 02:00,1,127.55,127.56,127.54,127.56,264
20141201|2014-09-01 02:30,1,127.56,127.59,127.56,127.57,112
20141201|2014-09-01 03:00,1,127.57,127.6,127.57,127.59,562
20141201|2014-09-01 03:30,1,127.59,127.6,127.59,127.6,411
20141201|2014-09-01 04:00,1,127.61,127.61,127.59,127.59,645
20141201|2014-09-01 04:30,1,127.59,127.61,127.59,127.61,385
20141201|2014-09-01 05:00,1,127.61,127.63,127.61,127.62,303
20141201|2014-09-01 05:30,1,127.61,127.61,127.6,127.6,171
20141201|2014-09-01 06:00,1,127.6,127.6,127.59,127.59,194
20141201|2014-09-01 06:30,1,127.59,127.59,127.56,127.56,1456
20141201|2014-09-01 07:00,1,127.57,127.57,127.57,127.57,15
20141201|2014-09-01 07:30,1,127.58,127.61,127.58,127.58,1181
20141201|2014-09-01 08:00,1,127.58,127.59,127.57,127.59,366
20141201|2014-09-01 08:30,1,127.59,127.6,127.59,127.59,47
20141201|2014-09-01 09:00,1,127.6,127.61,127.6,127.61,157
20141201|2014-09-01 09:30,1,127.6,127.61,127.6,127.61,394
20141201|2014-09-01 10:00,1,127.62,127.62,127.61,127.62,351
20141201|2014-09-01 10:30,1,127.62,127.62,127.61,127.62,130
20141201|2014-09-01 11:00,1,127.63,127.63,127.62,127.62,53
20141201|2014-09-01 12:00,1,127.63,127.63,127.63,127.63,3
20141201|2014-09-01 12:30,1,127.63,127.63,127.63,127.63,10
20141201|2014-09-01 13:00,1,127.64,127.64,127.64,127.64,1
20141201|2014-09-01 13:30,1,127.63,127.63,127.63,127.63,6
20141201|2014-09-01 14:30,1,127.63,127.63,127.63,127.63,183
20141201|2014-09-02 01:00,2,127.6,127.62,127.57,127.57,1122
20141201|2014-09-02 01:30,2,127.57,127.57,127.54,127.56,653
20141201|2014-09-02 02:00,2,127.55,127.56,127.53,127.55,1485
20141201|2014-09-02 02:30,2,127.56,127.58,127.55,127.56,1595
20141201|2014-09-02 03:00,2,127.56,127.56,127.51,127.52,1597
20141201|2014-09-02 03:30,2,127.53,127.53,127.5,127.52,875
20141201|2014-09-02 04:00,2,127.52,127.53,127.48,127.53,4122
20141201|2014-09-02 04:30,2,127.54,127.54,127.51,127.51,1862
20141201|2014-09-02 05:00,2,127.51,127.55,127.51,127.54,1057
20141201|2014-09-02 05:30,2,127.55,127.55,127.53,127.54,343
20141201|2014-09-02 06:00,2,127.53,127.56,127.53,127.55,1155
20141201|2014-09-02 06:30,2,127.55,127.56,127.54,127.55,779
20141201|2014-09-02 07:00,2,127.56,127.57,127.5,127.5,970
20141201|2014-09-02 07:30,2,127.51,127.52,127.5,127.51,1642
20141201|2014-09-02 08:00,2,127.5,127.51,127.47,127.49,2491
20141201|2014-09-02 08:30,2,127.5,127.52,127.5,127.51,1616
20141201|2014-09-02 09:00,2,127.51,127.51,127.47,127.49,2673
20141201|2014-09-02 09:30,2,127.49,127.51,127.48,127.51,3730
20141201|2014-09-02 10:00,2,127.52,127.55,127.52,127.52,1716
20141201|2014-09-02 10:30,2,127.53,127.53,127.51,127.51,453
20141201|2014-09-02 11:00,2,127.51,127.51,127.48,127.5,928
20141201|2014-09-02 11:30,2,127.5,127.52,127.5,127.5,118
20141201|2014-09-02 12:00,2,127.49,127.51,127.49,127.5,76
20141201|2014-09-02 12:30,2,127.51,127.51,127.51,127.51,22
20141201|2014-09-02 13:00,2,127.5,127.5,127.5,127.5,571
20141201|2014-09-02 13:30,2,127.5,127.51,127.5,127.51,93
20141201|2014-09-02 14:00,2,127.51,127.51,127.51,127.51,19
20141201|2014-09-02 14:30,2,127.51,127.52,127.51,127.52,21
20141201|2014-09-03 01:00,3,127.5,127.52,127.48,127.5,918
20141201|2014-09-03 01:30,3,127.5,127.51,127.48,127.49,802
20141201|2014-09-03 02:00,3,127.49,127.51,127.44,127.48,2478
20141201|2014-09-03 02:30,3,127.47,127.49,127.47,127.49,176
20141201|2014-09-03 03:00,3,127.5,127.5,127.49,127.5,1121
20141201|2014-09-03 03:30,3,127.38,127.5,127.34,127.47,4555
20141201|2014-09-03 04:00,3,127.47,127.47,127.43,127.44,4185
20141201|2014-09-03 04:30,3,127.44,127.45,127.39,127.42,4311
20141201|2014-09-03 05:00,3,127.43,127.45,127.42,127.43,2997
20141201|2014-09-03 05:30,3,127.43,127.43,127.4,127.42,1235
20141201|2014-09-03 06:00,3,127.41,127.45,127.4,127.45,3200
20141201|2014-09-03 06:30,3,127.45,127.48,127.43,127.46,2022
20141201|2014-09-03 07:00,3,127.46,127.48,127.43,127.45,1543
20141201|2014-09-03 07:30,3,127.44,127.48,127.44,127.46,3389
20141201|2014-09-03 08:00,3,127.46,127.48,127.45,127.46,3868
20141201|2014-09-03 08:30,3,127.47,127.49,127.46,127.48,3116
20141201|2014-09-03 09:00,3,127.48,127.49,127.46,127.47,2007
20141201|2014-09-03 09:30,3,127.48,127.49,127.45,127.47,3987
20141201|2014-09-03 10:00,3,127.47,127.5,127.45,127.46,3362
20141201|2014-09-03 10:30,3,127.46,127.48,127.44,127.47,3161
20141201|2014-09-03 11:00,3,127.47,127.48,127.46,127.48,666
20141201|2014-09-03 11:30,3,127.48,127.51,127.47,127.51,1283
20141201|2014-09-03 12:00,3,127.5,127.52,127.5,127.51,613
20141201|2014-09-03 12:30,3,127.51,127.52,127.51,127.51,134
20141201|2014-09-03 13:00,3,127.51,127.52,127.51,127.51,42
20141201|2014-09-03 13:30,3,127.51,127.51,127.51,127.51,2
20141201|2014-09-03 14:00,3,127.51,127.51,127.51,127.51,10
20141201|2014-09-03 14:30,3,127.5,127.53,127.5,127.53,160
20141201|2014-09-04 01:00,4,127.5,127.54,127.5,127.52,3512
20141201|2014-09-04 01:30,4,127.52,127.53,127.49,127.52,4023
20141201|2014-09-04 02:00,4,127.51,127.54,127.51,127.52,4616
20141201|2014-09-04 02:30,4,127.52,127.52,127.5,127.51,2410
20141201|2014-09-04 03:00,4,127.5,127.52,127.49,127.51,4854
20141201|2014-09-04 03:30,4,127.51,127.51,127.49,127.49,2986
20141201|2014-09-04 04:00,4,127.5,127.54,127.49,127.54,6892
20141201|2014-09-04 04:30,4,127.53,127.56,127.53,127.56,6104
20141201|2014-09-04 05:00,4,127.55,127.57,127.54,127.55,4932
20141201|2014-09-04 05:30,4,127.54,127.55,127.49,127.5,9756
20141201|2014-09-04 06:00,4,127.51,127.51,127.46,127.49,7728
20141201|2014-09-04 06:30,4,127.48,127.8,127.48,127.73,31574
20141201|2014-09-04 07:00,4,127.72,127.96,127.72,127.9,34625
20141201|2014-09-04 07:30,4,127.92,127.96,127.78,127.78,23792
20141201|2014-09-04 08:00,4,127.77,127.78,127.68,127.76,17751
20141201|2014-09-04 08:30,4,127.76,127.84,127.74,127.76,12237
20141201|2014-09-04 09:00,4,127.75,127.79,127.72,127.73,10884
20141201|2014-09-04 09:30,4,127.74,127.75,127.66,127.67,12530
20141201|2014-09-04 10:00,4,127.67,127.76,127.65,127.76,10921
20141201|2014-09-04 10:30,4,127.75,127.76,127.73,127.74,10249
20141201|2014-09-04 11:00,4,127.75,127.76,127.74,127.75,4639
20141201|2014-09-04 11:30,4,127.74,127.75,127.72,127.73,1452
20141201|2014-09-04 12:00,4,127.72,127.74,127.71,127.73,3016
20141201|2014-09-04 12:30,4,127.73,127.75,127.73,127.74,617
20141201|2014-09-04 13:00,4,127.72,127.73,127.72,127.73,560
20141201|2014-09-04 13:30,4,127.72,127.73,127.72,127.72,182
20141201|2014-09-04 14:00,4,127.73,127.75,127.72,127.74,167
20141201|2014-09-04 14:30,4,127.74,127.74,127.72,127.73,389
20141201|2014-09-04 15:00,4,127.72,127.72,127.72,127.72,10
20141201|2014-09-05 01:00,5,127.68,127.81,127.68,127.76,17008
20141201|2014-09-05 01:30,5,127.76,127.87,127.75,127.85,16520
20141201|2014-09-05 02:00,5,127.85,127.86,127.77,127.78,28828
20141201|2014-09-05 02:30,5,127.78,127.82,127.77,127.82,23095
20141201|2014-09-05 03:00,5,127.82,127.83,127.78,127.79,24546
20141201|2014-09-05 03:30,5,127.79,127.79,127.71,127.73,24321
20141201|2014-09-05 04:00,5,127.73,127.75,127.71,127.73,21406
20141201|2014-09-05 04:30,5,127.73,127.75,127.7,127.75,19043
20141201|2014-09-05 05:00,5,127.75,127.75,127.72,127.73,14929
20141201|2014-09-05 05:30,5,127.73,127.78,127.73,127.75,11964
20141201|2014-09-05 06:00,5,127.75,127.76,127.7,127.71,29443
20141201|2014-09-05 06:30,5,127.71,127.73,127.69,127.7,25058
20141201|2014-09-05 07:00,5,127.7,127.7,127.67,127.67,24534
20141201|2014-09-05 07:30,5,127.68,127.83,127.67,127.8,72180
20141201|2014-09-05 08:00,5,127.8,127.81,127.74,127.77,24797
20141201|2014-09-05 08:30,5,127.78,127.82,127.75,127.76,27137
20141201|2014-09-05 09:00,5,127.76,127.78,127.73,127.75,23037
20141201|2014-09-05 09:30,5,127.74,127.76,127.72,127.76,18668
20141201|2014-09-05 10:00,5,127.75,127.78,127.74,127.75,19151
20141201|2014-09-05 10:30,5,127.75,127.78,127.74,127.75,12196
20141201|2014-09-05 11:00,5,127.75,127.75,127.73,127.74,3696
20141201|2014-09-05 11:30,5,127.73,127.74,127.71,127.71,2785
20141201|2014-09-05 12:00,5,127.71,127.73,127.7,127.72,1748
20141201|2014-09-05 12:30,5,127.71,127.72,127.7,127.71,1139
20141201|2014-09-05 13:00,5,127.71,127.71,127.68,127.69,692
20141201|2014-09-05 13:30,5,127.69,127.71,127.69,127.7,1248
20141201|2014-09-05 14:00,5,127.69,127.71,127.69,127.71,467
20141201|2014-09-05 14:30,5,127.7,127.72,127.7,127.72,631
20141201|2014-09-05 15:00,5,127.7,127.7,127.7,127.7,18
20141201|2014-09-08 01:00,8,127.75,127.76,127.72,127.76,6128
20141201|2014-09-08 01:30,8,127.76,127.79,127.75,127.78,5055
20141201|2014-09-08 02:00,8,127.78,127.78,127.72,127.73,23780
20141201|2014-09-08 02:30,8,127.72,127.73,127.68,127.72,14613
20141201|2014-09-08 03:00,8,127.71,127.76,127.71,127.74,15675
20141201|2014-09-08 03:30,8,127.74,127.79,127.73,127.78,17972
20141201|2014-09-08 04:00,8,127.78,127.82,127.77,127.82,20194
20141201|2014-09-08 04:30,8,127.81,127.83,127.78,127.79,14406
20141201|2014-09-08 05:00,8,127.79,127.82,127.78,127.8,13055
20141201|2014-09-08 05:30,8,127.8,127.81,127.78,127.79,9528
20141201|2014-09-08 06:00,8,127.79,127.8,127.77,127.79,3187
20141201|2014-09-08 06:30,8,127.78,127.8,127.77,127.79,14476
20141201|2014-09-08 07:00,8,127.79,127.8,127.77,127.79,10760
20141201|2014-09-08 07:30,8,127.79,127.8,127.77,127.79,15959
20141201|2014-09-08 08:00,8,127.8,127.8,127.77,127.78,15449
20141201|2014-09-08 08:30,8,127.78,127.79,127.75,127.76,15572
20141201|2014-09-08 09:00,8,127.75,127.79,127.75,127.78,13505
20141201|2014-09-08 09:30,8,127.78,127.78,127.72,127.73,16686
20141201|2014-09-08 10:00,8,127.73,127.74,127.69,127.7,21952
20141201|2014-09-08 10:30,8,127.7,127.71,127.66,127.67,10928
20141201|2014-09-08 11:00,8,127.67,127.68,127.58,127.61,15951
20141201|2014-09-08 11:30,8,127.61,127.62,127.6,127.62,1933
20141201|2014-09-08 12:00,8,127.62,127.62,127.58,127.58,2113
20141201|2014-09-08 12:30,8,127.58,127.6,127.57,127.57,1961
20141201|2014-09-08 13:00,8,127.57,127.59,127.57,127.59,360
20141201|2014-09-08 13:30,8,127.59,127.6,127.58,127.6,696
20141201|2014-09-08 14:00,8,127.61,127.61,127.59,127.6,1142
20141201|2014-09-08 14:30,8,127.6,127.6,127.59,127.59,345
20141201|2014-09-08 15:00,8,127.58,127.58,127.58,127.58,7
20141201|2014-09-09 01:00,9,127.56,127.63,127.54,127.63,13469
20141201|2014-09-09 01:30,9,127.63,127.65,127.62,127.64,9533
20141201|2014-09-09 02:00,9,127.63,127.64,127.55,127.57,32432
20141201|2014-09-09 02:30,9,127.57,127.61,127.56,127.59,27473
20141201|2014-09-09 03:00,9,127.59,127.61,127.57,127.6,14327
20141201|2014-09-09 03:30,9,127.6,127.61,127.55,127.57,17252
20141201|2014-09-09 04:00,9,127.57,127.6,127.56,127.58,10628
20141201|2014-09-09 04:30,9,127.57,127.59,127.55,127.58,21562
20141201|2014-09-09 05:00,9,127.58,127.6,127.54,127.55,15384
20141201|2014-09-09 05:30,9,127.55,127.56,127.53,127.56,17431
20141201|2014-09-09 06:00,9,127.55,127.55,127.52,127.54,23231
20141201|2014-09-09 06:30,9,127.53,127.54,127.49,127.53,38524
20141201|2014-09-09 07:00,9,127.53,127.54,127.51,127.51,14999
20141201|2014-09-09 07:30,9,127.5,127.52,127.48,127.51,32834
20141201|2014-09-09 08:00,9,127.5,127.54,127.5,127.51,28901
20141201|2014-09-09 08:30,9,127.51,127.56,127.5,127.55,33122
20141201|2014-09-09 09:00,9,127.55,127.57,127.54,127.56,27592
20141201|2014-09-09 09:30,9,127.56,127.6,127.55,127.56,49067
20141201|2014-09-09 10:00,9,127.56,127.57,127.53,127.55,20626
20141201|2014-09-09 10:30,9,127.54,127.58,127.53,127.58,10265
20141201|2014-09-09 11:00,9,127.58,127.58,127.55,127.56,4882
20141201|2014-09-09 11:30,9,127.56,127.58,127.56,127.56,2184
20141201|2014-09-09 12:00,9,127.57,127.57,127.55,127.56,1558
20141201|2014-09-09 12:30,9,127.56,127.57,127.56,127.56,256
20141201|2014-09-09 13:00,9,127.57,127.57,127.56,127.56,99
20141201|2014-09-09 13:30,9,127.56,127.57,127.56,127.56,39
20141201|2014-09-09 14:00,9,127.57,127.57,127.56,127.56,306
20141201|2014-09-09 14:30,9,127.55,127.56,127.54,127.54,411
20141201|2014-09-09 15:00,9,127.54,127.54,127.54,127.54,3
20141201|2014-09-10 01:00,10,127.52,127.59,127.52,127.57,5053
20141201|2014-09-10 01:30,10,127.57,127.57,127.5,127.53,6865
20141201|2014-09-10 02:00,10,127.53,127.53,127.48,127.49,17832
20141201|2014-09-10 02:30,10,127.49,127.5,127.47,127.48,26176
20141201|2014-09-10 03:00,10,127.47,127.49,127.44,127.46,24189
20141201|2014-09-10 03:30,10,127.46,127.49,127.46,127.47,17578
20141201|2014-09-10 04:00,10,127.47,127.51,127.47,127.51,35841
20141201|2014-09-10 04:30,10,127.51,127.53,127.46,127.48,28437
20141201|2014-09-10 05:00,10,127.48,127.51,127.47,127.5,21989
20141201|2014-09-10 05:30,10,127.5,127.51,127.48,127.5,12528
20141201|2014-09-10 06:00,10,127.51,127.52,127.47,127.47,11753
20141201|2014-09-10 06:30,10,127.47,127.5,127.46,127.48,26413
20141201|2014-09-10 07:00,10,127.48,127.5,127.47,127.48,11008
20141201|2014-09-10 07:30,10,127.48,127.51,127.48,127.5,21525
20141201|2014-09-10 08:00,10,127.5,127.53,127.49,127.5,17429
20141201|2014-09-10 08:30,10,127.5,127.55,127.49,127.54,22192
20141201|2014-09-10 09:00,10,127.53,127.58,127.53,127.58,23373
20141201|2014-09-10 09:30,10,127.57,127.58,127.54,127.54,15059
20141201|2014-09-10 10:00,10,127.55,127.58,127.54,127.57,16130
20141201|2014-09-10 10:30,10,127.58,127.6,127.56,127.6,10091
20141201|2014-09-10 11:00,10,127.6,127.63,127.59,127.6,8052
20141201|2014-09-10 11:30,10,127.6,127.61,127.59,127.6,2056
20141201|2014-09-10 12:00,10,127.6,127.6,127.57,127.6,3644
20141201|2014-09-10 12:30,10,127.59,127.6,127.59,127.59,413
20141201|2014-09-10 13:00,10,127.59,127.59,127.59,127.59,34
20141201|2014-09-10 13:30,10,127.59,127.59,127.58,127.59,439
20141201|2014-09-10 14:00,10,127.59,127.6,127.58,127.59,579
20141201|2014-09-10 14:30,10,127.59,127.59,127.56,127.56,1627
20141201|2014-09-10 15:00,10,127.56,127.56,127.56,127.56,4
20141201|2014-09-11 01:00,11,127.6,127.65,127.58,127.62,7976
20141201|2014-09-11 01:30,11,127.61,127.64,127.6,127.61,7654
20141201|2014-09-11 02:00,11,127.62,127.64,127.6,127.6,13246
20141201|2014-09-11 02:30,11,127.61,127.65,127.61,127.64,18102
20141201|2014-09-11 03:00,11,127.64,127.66,127.64,127.65,10631
20141201|2014-09-11 03:30,11,127.65,127.7,127.65,127.69,16667
20141201|2014-09-11 04:00,11,127.69,127.7,127.65,127.65,18030
20141201|2014-09-11 04:30,11,127.65,127.66,127.63,127.65,13144
20141201|2014-09-11 05:00,11,127.65,127.66,127.58,127.58,26502
20141201|2014-09-11 05:30,11,127.57,127.59,127.56,127.57,19905
20141201|2014-09-11 06:00,11,127.56,127.61,127.56,127.6,18513
20141201|2014-09-11 06:30,11,127.6,127.62,127.58,127.62,14877
20141201|2014-09-11 07:00,11,127.62,127.64,127.62,127.64,22832
20141201|2014-09-11 07:30,11,127.64,127.69,127.61,127.67,28572
20141201|2014-09-11 08:00,11,127.67,127.68,127.65,127.66,33741
20141201|2014-09-11 08:30,11,127.65,127.66,127.61,127.61,35739
20141201|2014-09-11 09:00,11,127.62,127.64,127.59,127.63,22247
20141201|2014-09-11 09:30,11,127.64,127.65,127.61,127.62,21337
20141201|2014-09-11 10:00,11,127.63,127.63,127.58,127.59,18721
20141201|2014-09-11 10:30,11,127.59,127.63,127.58,127.62,16801
20141201|2014-09-11 11:00,11,127.61,127.63,127.61,127.62,7724
20141201|2014-09-11 11:30,11,127.61,127.63,127.61,127.63,1922
20141201|2014-09-11 12:00,11,127.63,127.65,127.62,127.63,1840
20141201|2014-09-11 12:30,11,127.64,127.64,127.62,127.64,803
20141201|2014-09-11 13:00,11,127.63,127.64,127.62,127.63,132
20141201|2014-09-11 13:30,11,127.62,127.65,127.62,127.65,401
20141201|2014-09-11 14:00,11,127.65,127.65,127.61,127.62,198
20141201|2014-09-11 14:30,11,127.62,127.62,127.6,127.6,646
20141201|2014-09-11 15:00,11,127.6,127.6,127.6,127.6,1
20141201|2014-09-12 01:00,12,127.6,127.61,127.56,127.58,7513
20141201|2014-09-12 01:30,12,127.59,127.59,127.54,127.55,6086
20141201|2014-09-12 02:00,12,127.56,127.57,127.5,127.52,16076
20141201|2014-09-12 02:30,12,127.51,127.55,127.51,127.53,13603
20141201|2014-09-12 03:00,12,127.54,127.57,127.53,127.56,14625
20141201|2014-09-12 03:30,12,127.55,127.57,127.52,127.53,11387
20141201|2014-09-12 04:00,12,127.54,127.54,127.5,127.54,12954
20141201|2014-09-12 04:30,12,127.54,127.55,127.51,127.54,19408
20141201|2014-09-12 05:00,12,127.54,127.56,127.52,127.55,15802
20141201|2014-09-12 05:30,12,127.55,127.56,127.54,127.55,9608
20141201|2014-09-12 06:00,12,127.54,127.56,127.54,127.54,10631
20141201|2014-09-12 06:30,12,127.54,127.54,127.48,127.48,15025
20141201|2014-09-12 07:00,12,127.48,127.5,127.46,127.48,25921
20141201|2014-09-12 07:30,12,127.49,127.49,127.44,127.45,37975
20141201|2014-09-12 08:00,12,127.45,127.45,127.41,127.42,41123
20141201|2014-09-12 08:30,12,127.42,127.45,127.4,127.42,29318
20141201|2014-09-12 09:00,12,127.43,127.46,127.42,127.42,22193
20141201|2014-09-12 09:30,12,127.42,127.43,127.4,127.4,14667
20141201|2014-09-12 10:00,12,127.41,127.43,127.4,127.41,18514
20141201|2014-09-12 10:30,12,127.42,127.45,127.4,127.45,6975
20141201|2014-09-12 11:00,12,127.45,127.45,127.41,127.41,4976
20141201|2014-09-12 11:30,12,127.41,127.42,127.4,127.41,3185
20141201|2014-09-12 12:00,12,127.41,127.42,127.41,127.41,366
20141201|2014-09-12 12:30,12,127.42,127.42,127.39,127.39,745
20141201|2014-09-12 13:00,12,127.39,127.4,127.39,127.4,359
20141201|2014-09-12 13:30,12,127.4,127.42,127.4,127.41,669
20141201|2014-09-12 14:00,12,127.41,127.41,127.39,127.41,416
20141201|2014-09-12 14:30,12,127.4,127.41,127.38,127.39,856
20141201|2014-09-12 15:00,12,127.39,127.39,127.39,127.39,10
20141201|2014-09-15 01:00,15,127.45,127.48,127.43,127.46,8656
20141201|2014-09-15 01:30,15,127.46,127.47,127.42,127.43,8645
20141201|2014-09-15 02:00,15,127.43,127.46,127.41,127.41,14542
20141201|2014-09-15 02:30,15,127.42,127.45,127.42,127.45,9654
20141201|2014-09-15 03:00,15,127.45,127.45,127.42,127.43,10435
20141201|2014-09-15 03:30,15,127.43,127.49,127.43,127.49,13614
20141201|2014-09-15 04:00,15,127.49,127.51,127.47,127.51,20661
20141201|2014-09-15 04:30,15,127.51,127.57,127.51,127.56,17482
20141201|2014-09-15 05:00,15,127.56,127.57,127.54,127.56,12629
20141201|2014-09-15 05:30,15,127.56,127.56,127.54,127.54,5930
20141201|2014-09-15 06:00,15,127.54,127.55,127.51,127.54,7176
20141201|2014-09-15 06:30,15,127.53,127.55,127.52,127.53,13462
20141201|2014-09-15 07:00,15,127.53,127.54,127.52,127.53,9403
20141201|2014-09-15 07:30,15,127.53,127.56,127.52,127.54,15581
20141201|2014-09-15 08:00,15,127.55,127.56,127.53,127.55,8752
20141201|2014-09-15 08:30,15,127.55,127.6,127.55,127.58,33871
20141201|2014-09-15 09:00,15,127.58,127.59,127.56,127.58,18852
20141201|2014-09-15 09:30,15,127.57,127.59,127.56,127.57,15326
20141201|2014-09-15 10:00,15,127.56,127.57,127.54,127.54,20252
20141201|2014-09-15 10:30,15,127.54,127.56,127.54,127.54,12481
20141201|2014-09-15 11:00,15,127.54,127.56,127.53,127.56,4232
20141201|2014-09-15 11:30,15,127.55,127.59,127.55,127.59,5669
20141201|2014-09-15 12:00,15,127.58,127.59,127.58,127.59,1578
20141201|2014-09-15 12:30,15,127.58,127.59,127.58,127.59,488
20141201|2014-09-15 13:00,15,127.59,127.59,127.58,127.59,429
20141201|2014-09-15 13:30,15,127.59,127.6,127.59,127.59,110
20141201|2014-09-15 14:00,15,127.59,127.59,127.57,127.59,1239
20141201|2014-09-15 14:30,15,127.58,127.59,127.58,127.59,344
20141201|2014-09-16 01:00,16,127.62,127.64,127.59,127.62,6614
20141201|2014-09-16 01:30,16,127.62,127.62,127.6,127.61,5666
20141201|2014-09-16 02:00,16,127.61,127.64,127.59,127.62,11780
20141201|2014-09-16 02:30,16,127.63,127.66,127.62,127.64,12390
20141201|2014-09-16 03:00,16,127.65,127.66,127.63,127.63,14092
20141201|2014-09-16 03:30,16,127.63,127.65,127.62,127.63,10740
20141201|2014-09-16 04:00,16,127.63,127.64,127.6,127.62,14517
20141201|2014-09-16 04:30,16,127.61,127.63,127.6,127.62,22396
20141201|2014-09-16 05:00,16,127.62,127.63,127.6,127.63,10498
20141201|2014-09-16 05:30,16,127.64,127.64,127.62,127.64,7427
20141201|2014-09-16 06:00,16,127.64,127.65,127.63,127.63,12096
20141201|2014-09-16 06:30,16,127.64,127.64,127.61,127.63,6418
20141201|2014-09-16 07:00,16,127.63,127.66,127.62,127.64,23850
20141201|2014-09-16 07:30,16,127.64,127.64,127.59,127.59,27757
20141201|2014-09-16 08:00,16,127.59,127.61,127.55,127.57,26529
20141201|2014-09-16 08:30,16,127.56,127.58,127.53,127.54,28545
20141201|2014-09-16 09:00,16,127.54,127.56,127.52,127.54,22778
20141201|2014-09-16 09:30,16,127.55,127.55,127.51,127.52,16746
20141201|2014-09-16 10:00,16,127.52,127.53,127.5,127.52,17172
20141201|2014-09-16 10:30,16,127.53,127.55,127.5,127.55,5959
20141201|2014-09-16 11:00,16,127.55,127.56,127.54,127.56,3657
20141201|2014-09-16 11:30,16,127.56,127.58,127.54,127.57,5372
20141201|2014-09-16 12:00,16,127.56,127.57,127.55,127.56,868
20141201|2014-09-16 12:30,16,127.55,127.55,127.54,127.55,1308
20141201|2014-09-16 13:00,16,127.54,127.55,127.52,127.53,846
20141201|2014-09-16 13:30,16,127.52,127.53,127.51,127.52,1438
20141201|2014-09-16 14:00,16,127.52,127.52,127.51,127.52,282
20141201|2014-09-16 14:30,16,127.51,127.52,127.5,127.5,356
20141201|2014-09-17 01:00,17,127.52,127.56,127.51,127.56,5450
20141201|2014-09-17 01:30,17,127.55,127.56,127.52,127.53,5569
20141201|2014-09-17 02:00,17,127.52,127.53,127.46,127.47,16388
20141201|2014-09-17 02:30,17,127.47,127.52,127.47,127.49,18523
20141201|2014-09-17 03:00,17,127.49,127.53,127.48,127.52,13416
20141201|2014-09-17 03:30,17,127.52,127.58,127.51,127.57,19200
20141201|2014-09-17 04:00,17,127.57,127.58,127.54,127.57,16385
20141201|2014-09-17 04:30,17,127.57,127.59,127.55,127.56,14635
20141201|2014-09-17 05:00,17,127.57,127.58,127.55,127.57,15187
20141201|2014-09-17 05:30,17,127.57,127.59,127.56,127.58,9432
20141201|2014-09-17 06:00,17,127.57,127.6,127.55,127.55,21138
20141201|2014-09-17 06:30,17,127.55,127.58,127.54,127.56,16686
20141201|2014-09-17 07:00,17,127.56,127.6,127.54,127.59,19523
20141201|2014-09-17 07:30,17,127.59,127.65,127.59,127.63,49353
20141201|2014-09-17 08:00,17,127.63,127.64,127.59,127.61,26775
20141201|2014-09-17 08:30,17,127.61,127.63,127.6,127.6,25549
20141201|2014-09-17 09:00,17,127.6,127.63,127.59,127.6,26662
20141201|2014-09-17 09:30,17,127.6,127.62,127.58,127.61,20692
20141201|2014-09-17 10:00,17,127.62,127.64,127.6,127.61,16369
20141201|2014-09-17 10:30,17,127.6,127.63,127.6,127.62,4814
20141201|2014-09-17 11:00,17,127.63,127.63,127.6,127.61,2796
20141201|2014-09-17 11:30,17,127.61,127.63,127.61,127.63,2854
20141201|2014-09-17 12:00,17,127.63,127.64,127.62,127.64,1375
20141201|2014-09-17 12:30,17,127.64,127.66,127.64,127.65,1598
20141201|2014-09-17 13:00,17,127.63,127.68,127.54,127.59,9351
20141201|2014-09-17 13:30,17,127.59,127.61,127.55,127.56,3217
20141201|2014-09-17 14:00,17,127.55,127.58,127.54,127.55,1355
20141201|2014-09-17 14:30,17,127.54,127.55,127.51,127.52,1979
20141201|2014-09-17 15:00,17,127.51,127.51,127.51,127.51,35
20141201|2014-09-18 01:00,18,127.49,127.54,127.48,127.54,16096
20141201|2014-09-18 01:30,18,127.53,127.55,127.52,127.54,5012
20141201|2014-09-18 02:00,18,127.54,127.55,127.53,127.55,9443
20141201|2014-09-18 02:30,18,127.54,127.62,127.53,127.6,24396
20141201|2014-09-18 03:00,18,127.61,127.61,127.57,127.58,13650
20141201|2014-09-18 03:30,18,127.58,127.58,127.53,127.54,29026
20141201|2014-09-18 04:00,18,127.54,127.54,127.43,127.49,61118
20141201|2014-09-18 04:30,18,127.49,127.58,127.49,127.56,37110
20141201|2014-09-18 05:00,18,127.56,127.56,127.52,127.52,16386
20141201|2014-09-18 05:30,18,127.52,127.53,127.45,127.46,15987
20141201|2014-09-18 06:00,18,127.46,127.47,127.43,127.45,12132
20141201|2014-09-18 06:30,18,127.44,127.44,127.33,127.35,38893
20141201|2014-09-18 07:00,18,127.35,127.36,127.31,127.32,49537
20141201|2014-09-18 07:30,18,127.33,127.35,127.28,127.34,44997
20141201|2014-09-18 08:00,18,127.35,127.36,127.32,127.34,35701
20141201|2014-09-18 08:30,18,127.34,127.37,127.33,127.35,25039
20141201|2014-09-18 09:00,18,127.35,127.37,127.32,127.36,21505
20141201|2014-09-18 09:30,18,127.36,127.37,127.32,127.34,18747
20141201|2014-09-18 10:00,18,127.34,127.39,127.34,127.39,19573
20141201|2014-09-18 10:30,18,127.38,127.39,127.37,127.39,9043
20141201|2014-09-18 11:00,18,127.39,127.41,127.38,127.41,6016
20141201|2014-09-18 11:30,18,127.4,127.44,127.4,127.43,6230
20141201|2014-09-18 12:00,18,127.43,127.43,127.42,127.43,283
20141201|2014-09-18 12:30,18,127.42,127.42,127.41,127.41,853
20141201|2014-09-18 13:00,18,127.41,127.41,127.4,127.41,707
20141201|2014-09-18 13:30,18,127.41,127.43,127.41,127.43,844
20141201|2014-09-18 14:00,18,127.43,127.43,127.42,127.42,84
20141201|2014-09-18 14:30,18,127.42,127.43,127.41,127.43,972
20141201|2014-09-19 01:00,19,127.35,127.38,127.29,127.35,16450
20141201|2014-09-19 01:30,19,127.34,127.35,127.31,127.32,9929
20141201|2014-09-19 02:00,19,127.32,127.37,127.32,127.34,21934
20141201|2014-09-19 02:30,19,127.35,127.37,127.32,127.34,17051
20141201|2014-09-19 03:00,19,127.34,127.36,127.32,127.32,13509
20141201|2014-09-19 03:30,19,127.33,127.35,127.31,127.34,18484
20141201|2014-09-19 04:00,19,127.34,127.36,127.33,127.36,10495
20141201|2014-09-19 04:30,19,127.35,127.37,127.33,127.37,10211
20141201|2014-09-19 05:00,19,127.36,127.43,127.35,127.41,21163
20141201|2014-09-19 05:30,19,127.41,127.44,127.4,127.41,10256
20141201|2014-09-19 06:00,19,127.42,127.51,127.41,127.5,30419
20141201|2014-09-19 06:30,19,127.51,127.54,127.49,127.53,23652
20141201|2014-09-19 07:00,19,127.53,127.55,127.51,127.54,18747
20141201|2014-09-19 07:30,19,127.55,127.6,127.53,127.57,31534
20141201|2014-09-19 08:00,19,127.56,127.58,127.56,127.57,18942
20141201|2014-09-19 08:30,19,127.57,127.58,127.55,127.57,14791
20141201|2014-09-19 09:00,19,127.57,127.58,127.54,127.56,15366
20141201|2014-09-19 09:30,19,127.56,127.6,127.55,127.58,22148
20141201|2014-09-19 10:00,19,127.57,127.63,127.57,127.62,24420
20141201|2014-09-19 10:30,19,127.62,127.63,127.6,127.62,8609
20141201|2014-09-19 11:00,19,127.62,127.65,127.61,127.64,8602
20141201|2014-09-19 11:30,19,127.65,127.67,127.64,127.66,6002
20141201|2014-09-19 12:00,19,127.66,127.69,127.65,127.67,2639
20141201|2014-09-19 12:30,19,127.68,127.68,127.67,127.68,187
20141201|2014-09-19 13:00,19,127.68,127.68,127.67,127.67,60
20141201|2014-09-19 13:30,19,127.68,127.68,127.67,127.67,219
20141201|2014-09-19 14:00,19,127.68,127.68,127.67,127.67,172
20141201|2014-09-19 14:30,19,127.68,127.69,127.66,127.66,682
20141201|2014-09-22 01:00,22,127.7,127.72,127.63,127.65,16453
20141201|2014-09-22 01:30,22,127.65,127.65,127.6,127.62,18019
20141201|2014-09-22 02:00,22,127.63,127.66,127.63,127.63,10608
20141201|2014-09-22 02:30,22,127.63,127.64,127.59,127.6,13026
20141201|2014-09-22 03:00,22,127.6,127.61,127.57,127.58,14080
20141201|2014-09-22 03:30,22,127.58,127.59,127.56,127.58,9170
20141201|2014-09-22 04:00,22,127.58,127.61,127.57,127.61,17567
20141201|2014-09-22 04:30,22,127.61,127.62,127.59,127.6,17469
20141201|2014-09-22 05:00,22,127.59,127.6,127.57,127.58,11457
20141201|2014-09-22 05:30,22,127.58,127.6,127.57,127.59,10254
20141201|2014-09-22 06:00,22,127.59,127.59,127.58,127.59,4851
20141201|2014-09-22 06:30,22,127.59,127.6,127.58,127.59,7922
20141201|2014-09-22 07:00,22,127.6,127.63,127.59,127.61,11869
20141201|2014-09-22 07:30,22,127.6,127.64,127.6,127.64,11022
20141201|2014-09-22 08:00,22,127.63,127.65,127.62,127.63,22448
20141201|2014-09-22 08:30,22,127.63,127.64,127.61,127.63,10436
20141201|2014-09-22 09:00,22,127.64,127.65,127.62,127.62,14490
20141201|2014-09-22 09:30,22,127.62,127.66,127.62,127.65,17105
20141201|2014-09-22 10:00,22,127.66,127.66,127.61,127.64,17158
20141201|2014-09-22 10:30,22,127.64,127.68,127.64,127.67,12022
20141201|2014-09-22 11:00,22,127.67,127.68,127.65,127.67,5169
20141201|2014-09-22 11:30,22,127.67,127.68,127.66,127.68,2228
20141201|2014-09-22 12:00,22,127.68,127.68,127.68,127.68,323
20141201|2014-09-22 12:30,22,127.68,127.68,127.67,127.67,154
20141201|2014-09-22 13:00,22,127.68,127.69,127.67,127.67,182
20141201|2014-09-22 13:30,22,127.68,127.68,127.68,127.68,2
20141201|2014-09-22 14:00,22,127.67,127.67,127.66,127.67,210
20141201|2014-09-22 14:30,22,127.67,127.68,127.66,127.67,526
20141201|2014-09-23 01:00,23,127.69,127.7,127.66,127.69,6316
20141201|2014-09-23 01:30,23,127.69,127.7,127.68,127.69,6510
20141201|2014-09-23 02:00,23,127.69,127.71,127.66,127.68,19648
20141201|2014-09-23 02:30,23,127.68,127.7,127.66,127.68,14499
20141201|2014-09-23 03:00,23,127.68,127.72,127.67,127.68,18949
20141201|2014-09-23 03:30,23,127.68,127.7,127.67,127.7,10682
20141201|2014-09-23 04:00,23,127.7,127.7,127.66,127.68,12540
20141201|2014-09-23 04:30,23,127.67,127.69,127.66,127.69,10418
20141201|2014-09-23 05:00,23,127.68,127.68,127.63,127.66,13402
20141201|2014-09-23 05:30,23,127.66,127.67,127.64,127.65,5136
20141201|2014-09-23 06:00,23,127.64,127.65,127.62,127.63,12068
20141201|2014-09-23 06:30,23,127.63,127.66,127.63,127.66,10555
20141201|2014-09-23 07:00,23,127.65,127.67,127.64,127.65,15740
20141201|2014-09-23 07:30,23,127.65,127.67,127.6,127.61,18342
20141201|2014-09-23 08:00,23,127.6,127.62,127.57,127.59,17159
20141201|2014-09-23 08:30,23,127.58,127.59,127.53,127.53,30086
20141201|2014-09-23 09:00,23,127.53,127.57,127.52,127.56,24961
20141201|2014-09-23 09:30,23,127.56,127.57,127.53,127.54,10959
20141201|2014-09-23 10:00,23,127.53,127.59,127.53,127.58,15653
20141201|2014-09-23 10:30,23,127.59,127.59,127.57,127.58,12049
20141201|2014-09-23 11:00,23,127.58,127.59,127.56,127.57,2904
20141201|2014-09-23 11:30,23,127.56,127.57,127.55,127.55,1435
20141201|2014-09-23 12:00,23,127.56,127.58,127.56,127.58,1876
20141201|2014-09-23 12:30,23,127.58,127.59,127.57,127.59,681
20141201|2014-09-23 13:00,23,127.59,127.59,127.58,127.59,421
20141201|2014-09-23 13:30,23,127.58,127.6,127.58,127.59,286
20141201|2014-09-23 14:00,23,127.59,127.6,127.59,127.6,301
20141201|2014-09-23 14:30,23,127.59,127.61,127.59,127.6,1251
20141201|2014-09-24 01:00,24,127.59,127.59,127.56,127.57,6952
20141201|2014-09-24 01:30,24,127.57,127.58,127.54,127.57,12093
20141201|2014-09-24 02:00,24,127.57,127.58,127.54,127.57,17747
20141201|2014-09-24 02:30,24,127.57,127.64,127.57,127.63,28957
20141201|2014-09-24 03:00,24,127.63,127.64,127.61,127.62,22118
20141201|2014-09-24 03:30,24,127.62,127.63,127.6,127.61,15418
20141201|2014-09-24 04:00,24,127.61,127.64,127.6,127.64,18206
20141201|2014-09-24 04:30,24,127.63,127.66,127.62,127.64,20407
20141201|2014-09-24 05:00,24,127.64,127.65,127.6,127.61,13272
20141201|2014-09-24 05:30,24,127.62,127.62,127.59,127.6,9944
20141201|2014-09-24 06:00,24,127.6,127.62,127.57,127.61,41701
20141201|2014-09-24 06:30,24,127.61,127.64,127.6,127.63,17843
20141201|2014-09-24 07:00,24,127.63,127.64,127.61,127.62,11545
20141201|2014-09-24 07:30,24,127.62,127.64,127.6,127.61,20023
20141201|2014-09-24 08:00,24,127.6,127.64,127.6,127.62,13993
20141201|2014-09-24 08:30,24,127.63,127.65,127.61,127.62,18274
20141201|2014-09-24 09:00,24,127.62,127.65,127.6,127.65,22136
20141201|2014-09-24 09:30,24,127.64,127.66,127.62,127.64,16441
20141201|2014-09-24 10:00,24,127.63,127.64,127.58,127.59,18221
20141201|2014-09-24 10:30,24,127.59,127.61,127.59,127.61,10333
20141201|2014-09-24 11:00,24,127.6,127.63,127.6,127.61,4002
20141201|2014-09-24 11:30,24,127.61,127.63,127.59,127.6,3376
20141201|2014-09-24 12:00,24,127.6,127.6,127.58,127.59,1704
20141201|2014-09-24 12:30,24,127.6,127.6,127.57,127.58,840
20141201|2014-09-24 13:00,24,127.58,127.58,127.57,127.58,321
20141201|2014-09-24 13:30,24,127.57,127.57,127.56,127.57,397
20141201|2014-09-24 14:00,24,127.57,127.57,127.57,127.57,1
20141201|2014-09-24 14:30,24,127.57,127.57,127.56,127.56,653
20141201|2014-09-24 15:00,24,127.56,127.56,127.56,127.56,5
20141201|2014-09-25 01:00,25,127.57,127.59,127.57,127.58,4296
20141201|2014-09-25 01:30,25,127.59,127.62,127.58,127.61,7770
20141201|2014-09-25 02:00,25,127.61,127.64,127.6,127.64,16300
20141201|2014-09-25 02:30,25,127.64,127.65,127.62,127.65,9951
20141201|2014-09-25 03:00,25,127.65,127.68,127.63,127.66,16155
20141201|2014-09-25 03:30,25,127.67,127.68,127.65,127.67,11530
20141201|2014-09-25 04:00,25,127.67,127.68,127.65,127.66,12150
20141201|2014-09-25 04:30,25,127.66,127.67,127.65,127.67,7686
20141201|2014-09-25 05:00,25,127.66,127.69,127.66,127.67,8997
20141201|2014-09-25 05:30,25,127.68,127.69,127.66,127.68,7954
20141201|2014-09-25 06:00,25,127.69,127.7,127.67,127.7,7132
20141201|2014-09-25 06:30,25,127.7,127.73,127.69,127.73,13064
20141201|2014-09-25 07:00,25,127.73,127.74,127.7,127.72,26386
20141201|2014-09-25 07:30,25,127.73,127.76,127.72,127.76,24820
20141201|2014-09-25 08:00,25,127.76,127.77,127.71,127.74,22077
20141201|2014-09-25 08:30,25,127.74,127.79,127.72,127.78,38541
20141201|2014-09-25 09:00,25,127.78,127.81,127.75,127.79,38315
20141201|2014-09-25 09:30,25,127.79,127.81,127.78,127.79,22424
20141201|2014-09-25 10:00,25,127.79,127.81,127.77,127.78,23990
20141201|2014-09-25 10:30,25,127.78,127.79,127.76,127.78,5845
20141201|2014-09-25 11:00,25,127.78,127.79,127.77,127.78,3725
20141201|2014-09-25 11:30,25,127.78,127.79,127.77,127.77,1753
20141201|2014-09-25 12:00,25,127.78,127.79,127.76,127.78,1503
20141201|2014-09-25 12:30,25,127.79,127.8,127.78,127.79,434
20141201|2014-09-25 13:00,25,127.79,127.8,127.79,127.79,365
20141201|2014-09-25 13:30,25,127.79,127.79,127.78,127.79,430
20141201|2014-09-25 14:00,25,127.79,127.79,127.78,127.78,485
20141201|2014-09-25 14:30,25,127.78,127.8,127.78,127.79,1254
20141201|2014-09-25 15:00,25,127.78,127.78,127.78,127.78,3
20141201|2014-09-26 01:00,26,127.78,127.81,127.78,127.8,6180
20141201|2014-09-26 01:30,26,127.79,127.81,127.78,127.8,4378
20141201|2014-09-26 02:00,26,127.81,127.84,127.79,127.81,14930
20141201|2014-09-26 02:30,26,127.81,127.82,127.8,127.81,9662
20141201|2014-09-26 03:00,26,127.81,127.83,127.8,127.83,14106
20141201|2014-09-26 03:30,26,127.83,127.85,127.82,127.85,11923
20141201|2014-09-26 04:00,26,127.85,127.86,127.81,127.83,18625
20141201|2014-09-26 04:30,26,127.83,127.84,127.81,127.83,18998
20141201|2014-09-26 05:00,26,127.83,127.86,127.82,127.84,10082
20141201|2014-09-26 05:30,26,127.85,127.85,127.83,127.83,6063
20141201|2014-09-26 06:00,26,127.82,127.84,127.81,127.81,6114
20141201|2014-09-26 06:30,26,127.82,127.83,127.81,127.82,6166
20141201|2014-09-26 07:00,26,127.83,127.84,127.8,127.81,15940
20141201|2014-09-26 07:30,26,127.82,127.84,127.76,127.77,35858
20141201|2014-09-26 08:00,26,127.77,127.85,127.76,127.79,33229
20141201|2014-09-26 08:30,26,127.8,127.82,127.79,127.8,13987
20141201|2014-09-26 09:00,26,127.8,127.81,127.76,127.8,19659
20141201|2014-09-26 09:30,26,127.8,127.82,127.78,127.8,20012
20141201|2014-09-26 10:00,26,127.8,127.84,127.8,127.83,17150
20141201|2014-09-26 10:30,26,127.82,127.83,127.79,127.79,10581
20141201|2014-09-26 11:00,26,127.79,127.8,127.76,127.77,2910
20141201|2014-09-26 11:30,26,127.78,127.79,127.77,127.78,425
20141201|2014-09-26 12:00,26,127.78,127.79,127.77,127.79,455
20141201|2014-09-26 12:30,26,127.79,127.8,127.79,127.79,789
20141201|2014-09-26 13:00,26,127.79,127.79,127.77,127.79,845
20141201|2014-09-26 13:30,26,127.78,127.8,127.78,127.79,249
20141201|2014-09-26 14:00,26,127.79,127.79,127.78,127.78,55
20141201|2014-09-26 14:30,26,127.78,127.8,127.77,127.78,489
20141201|2014-09-26 15:00,26,127.78,127.78,127.78,127.78,5
20141201|2014-09-29 01:00,29,127.8,127.81,127.79,127.8,3965
20141201|2014-09-29 01:30,29,127.8,127.81,127.77,127.78,1308
20141201|2014-09-29 02:00,29,127.78,127.78,127.73,127.78,19823
20141201|2014-09-29 02:30,29,127.78,127.79,127.76,127.77,8882
20141201|2014-09-29 03:00,29,127.77,127.79,127.76,127.76,8234
20141201|2014-09-29 03:30,29,127.76,127.79,127.76,127.78,12420
20141201|2014-09-29 04:00,29,127.79,127.81,127.77,127.79,18110
20141201|2014-09-29 04:30,29,127.8,127.81,127.78,127.81,8685
20141201|2014-09-29 05:00,29,127.81,127.82,127.79,127.82,7845
20141201|2014-09-29 05:30,29,127.81,127.84,127.81,127.83,8376
20141201|2014-09-29 06:00,29,127.83,127.87,127.82,127.85,15287
20141201|2014-09-29 06:30,29,127.85,127.86,127.83,127.83,20583
20141201|2014-09-29 07:00,29,127.83,127.85,127.82,127.82,16311
20141201|2014-09-29 07:30,29,127.82,127.84,127.8,127.83,38390
20141201|2014-09-29 08:00,29,127.83,127.84,127.81,127.83,29222
20141201|2014-09-29 08:30,29,127.83,127.85,127.82,127.85,18089
20141201|2014-09-29 09:00,29,127.85,127.86,127.84,127.85,8266
20141201|2014-09-29 09:30,29,127.85,127.85,127.82,127.82,13047
20141201|2014-09-29 10:00,29,127.82,127.84,127.82,127.83,6499
20141201|2014-09-29 10:30,29,127.83,127.83,127.82,127.83,3674
20141201|2014-09-29 11:00,29,127.82,127.84,127.82,127.84,3578
20141201|2014-09-29 11:30,29,127.84,127.84,127.82,127.82,905
20141201|2014-09-29 12:00,29,127.83,127.83,127.82,127.83,1247
20141201|2014-09-29 12:30,29,127.82,127.83,127.82,127.82,702
20141201|2014-09-29 13:00,29,127.82,127.83,127.82,127.83,85
20141201|2014-09-29 13:30,29,127.82,127.83,127.82,127.83,478
20141201|2014-09-29 14:00,29,127.82,127.83,127.82,127.83,312
20141201|2014-09-29 14:30,29,127.83,127.83,127.82,127.83,1106
20141201|2014-09-29 15:00,29,127.82,127.82,127.82,127.82,5
20141201|2014-09-30 01:00,30,127.8,127.83,127.8,127.83,4135
20141201|2014-09-30 01:30,30,127.83,127.83,127.81,127.82,3936
20141201|2014-09-30 02:00,30,127.81,127.82,127.79,127.8,14121
20141201|2014-09-30 02:30,30,127.8,127.82,127.79,127.82,13255
20141201|2014-09-30 03:00,30,127.82,127.83,127.8,127.83,8263
20141201|2014-09-30 03:30,30,127.82,127.83,127.79,127.81,14324
20141201|2014-09-30 04:00,30,127.81,127.87,127.79,127.81,36772
20141201|2014-09-30 04:30,30,127.8,127.83,127.79,127.82,21790
20141201|2014-09-30 05:00,30,127.81,127.85,127.81,127.84,7817
20141201|2014-09-30 05:30,30,127.85,127.86,127.84,127.84,11111
20141201|2014-09-30 06:00,30,127.85,127.88,127.85,127.87,8030
20141201|2014-09-30 06:30,30,127.87,127.91,127.87,127.89,29884
20141201|2014-09-30 07:00,30,127.88,127.9,127.87,127.88,18220
20141201|2014-09-30 07:30,30,127.88,127.89,127.86,127.87,20620
20141201|2014-09-30 08:00,30,127.88,127.9,127.86,127.88,27120
20141201|2014-09-30 08:30,30,127.89,127.92,127.88,127.91,31858
20141201|2014-09-30 09:00,30,127.92,127.93,127.89,127.91,48006
20141201|2014-09-30 09:30,30,127.91,127.91,127.88,127.89,20738
20141201|2014-09-30 10:00,30,127.9,127.96,127.89,127.95,42383
20141201|2014-09-30 10:30,30,127.95,127.98,127.93,127.95,22663
20141201|2014-09-30 11:00,30,127.95,127.96,127.93,127.94,4736
20141201|2014-09-30 11:30,30,127.94,127.96,127.94,127.95,2011
20141201|2014-09-30 12:00,30,127.95,127.96,127.95,127.96,1329
20141201|2014-09-30 12:30,30,127.95,127.96,127.95,127.95,702
20141201|2014-09-30 13:00,30,127.95,127.96,127.95,127.96,143
20141201|2014-09-30 13:30,30,127.96,127.96,127.92,127.93,1766
20141201|2014-09-30 14:00,30,127.93,127.95,127.93,127.95,1610
20141201|2014-09-30 14:30,30,127.95,127.95,127.94,127.95,415
20141201|2014-09-30 15:00,30,127.95,127.95,127.95,127.95,2
20141201|2014-10-01 01:00,1,127.94,127.97,127.94,127.96,8737
20141201|2014-10-01 01:30,1,127.96,127.97,127.94,127.96,5788
20141201|2014-10-01 02:00,1,127.95,127.96,127.92,127.94,12060
20141201|2014-10-01 02:30,1,127.95,127.95,127.91,127.94,16837
20141201|2014-10-01 03:00,1,127.94,127.97,127.93,127.94,8916
20141201|2014-10-01 03:30,1,127.95,127.97,127.94,127.96,9443
20141201|2014-10-01 04:00,1,127.95,127.99,127.95,127.97,19754
20141201|2014-10-01 04:30,1,127.98,128.01,127.95,128,28681
20141201|2014-10-01 05:00,1,128,128,127.98,127.99,9983
20141201|2014-10-01 05:30,1,127.98,128.02,127.98,128.01,9468
20141201|2014-10-01 06:00,1,128.01,128.03,127.99,127.99,9047
20141201|2014-10-01 06:30,1,127.99,128.03,127.99,128.02,11013
20141201|2014-10-01 07:00,1,128.02,128.08,128.01,128.06,40273
20141201|2014-10-01 07:30,1,128.06,128.08,128.05,128.08,28195
20141201|2014-10-01 08:00,1,128.07,128.08,128.03,128.05,36012
20141201|2014-10-01 08:30,1,128.04,128.08,128.03,128.06,25122
20141201|2014-10-01 09:00,1,128.07,128.1,128.05,128.06,50274
20141201|2014-10-01 09:30,1,128.06,128.09,128.03,128.04,19575
20141201|2014-10-01 10:00,1,128.04,128.06,128.02,128.05,19639
20141201|2014-10-01 10:30,1,128.06,128.07,128.04,128.06,4500
20141201|2014-10-01 11:00,1,128.06,128.09,128.06,128.07,6531
20141201|2014-10-01 11:30,1,128.08,128.11,128.08,128.09,2847
20141201|2014-10-01 12:00,1,128.1,128.11,128.09,128.09,692
20141201|2014-10-01 12:30,1,128.09,128.1,128.09,128.1,1420
20141201|2014-10-01 13:00,1,128.1,128.1,128.08,128.09,475
20141201|2014-10-01 13:30,1,128.09,128.1,128.08,128.09,268
20141201|2014-10-01 14:00,1,128.1,128.11,128.09,128.1,349
20141201|2014-10-01 14:30,1,128.09,128.11,128.09,128.09,665
20141201|2014-10-01 15:00,1,128.1,128.1,128.1,128.1,45
20141201|2014-10-02 01:00,2,128.07,128.08,128.05,128.06,6356
20141201|2014-10-02 01:30,2,128.06,128.07,128.04,128.04,5735
20141201|2014-10-02 02:00,2,128.04,128.06,128.03,128.04,10173
20141201|2014-10-02 02:30,2,128.03,128.05,128.02,128.02,13919
20141201|2014-10-02 03:00,2,128.02,128.03,128,128.02,17024
20141201|2014-10-02 03:30,2,128.01,128.06,128.01,128.05,23900
20141201|2014-10-02 04:00,2,128.05,128.05,128.01,128.03,16155
20141201|2014-10-02 04:30,2,128.03,128.03,128.01,128.02,5137
20141201|2014-10-02 05:00,2,128.01,128.02,128.01,128.02,6079
20141201|2014-10-02 05:30,2,128.02,128.05,128.01,128.02,9282
20141201|2014-10-02 06:00,2,128.02,128.02,127.99,128,17553
20141201|2014-10-02 06:30,2,128,128.01,127.97,128,33538
20141201|2014-10-02 07:00,2,127.99,128.01,127.97,127.99,27044
20141201|2014-10-02 07:30,2,127.99,128.02,127.93,127.95,42329
20141201|2014-10-02 08:00,2,127.96,128.03,127.95,128,54145
20141201|2014-10-02 08:30,2,127.99,128,127.92,127.95,57493
20141201|2014-10-02 09:00,2,127.94,127.97,127.88,127.89,20326
20141201|2014-10-02 09:30,2,127.89,127.95,127.89,127.94,25465
20141201|2014-10-02 10:00,2,127.94,127.97,127.92,127.93,18067
20141201|2014-10-02 10:30,2,127.93,127.98,127.93,127.96,19324
20141201|2014-10-02 11:00,2,127.96,127.96,127.93,127.94,9025
20141201|2014-10-02 11:30,2,127.94,127.95,127.92,127.92,3926
20141201|2014-10-02 12:00,2,127.92,127.92,127.91,127.91,557
20141201|2014-10-02 12:30,2,127.91,127.93,127.91,127.92,198
20141201|2014-10-02 13:00,2,127.91,127.91,127.91,127.91,270
20141201|2014-10-02 13:30,2,127.91,127.91,127.89,127.89,1020
20141201|2014-10-02 14:00,2,127.9,127.9,127.87,127.87,1073
20141201|2014-10-02 14:30,2,127.87,127.87,127.85,127.85,1099
20141201|2014-10-02 15:00,2,127.87,127.87,127.87,127.87,3
20141201|2014-10-03 01:00,3,127.85,127.89,127.85,127.88,8589
20141201|2014-10-03 01:30,3,127.87,127.89,127.84,127.86,7903
20141201|2014-10-03 02:00,3,127.86,127.87,127.79,127.79,20820
20141201|2014-10-03 02:30,3,127.79,127.85,127.79,127.84,10913
20141201|2014-10-03 03:00,3,127.84,127.84,127.81,127.82,11363
20141201|2014-10-03 03:30,3,127.82,127.83,127.81,127.82,6055
20141201|2014-10-03 04:00,3,127.82,127.83,127.81,127.81,6627
20141201|2014-10-03 04:30,3,127.81,127.82,127.8,127.82,6458
20141201|2014-10-03 05:00,3,127.82,127.84,127.8,127.8,15633
20141201|2014-10-03 05:30,3,127.8,127.82,127.79,127.8,8016
20141201|2014-10-03 06:00,3,127.8,127.81,127.79,127.8,8252
20141201|2014-10-03 06:30,3,127.79,127.79,127.77,127.79,10755
20141201|2014-10-03 07:00,3,127.79,127.81,127.77,127.8,21407
20141201|2014-10-03 07:30,3,127.8,127.8,127.7,127.79,56783
20141201|2014-10-03 08:00,3,127.79,127.82,127.75,127.77,35538
20141201|2014-10-03 08:30,3,127.76,127.79,127.75,127.78,27335
20141201|2014-10-03 09:00,3,127.78,127.79,127.74,127.74,27166
20141201|2014-10-03 09:30,3,127.74,127.79,127.74,127.78,20212
20141201|2014-10-03 10:00,3,127.78,127.84,127.77,127.82,16509
20141201|2014-10-03 10:30,3,127.82,127.85,127.82,127.85,6206
20141201|2014-10-03 11:00,3,127.85,127.85,127.81,127.81,4232
20141201|2014-10-03 11:30,3,127.81,127.83,127.81,127.82,1707
20141201|2014-10-03 12:00,3,127.83,127.83,127.82,127.83,549
20141201|2014-10-03 12:30,3,127.83,127.85,127.83,127.85,828
20141201|2014-10-03 13:00,3,127.84,127.85,127.84,127.85,3
20141201|2014-10-03 13:30,3,127.85,127.85,127.85,127.85,174
20141201|2014-10-03 14:00,3,127.85,127.85,127.84,127.84,57
20141201|2014-10-03 14:30,3,127.85,127.87,127.84,127.85,822
20141201|2014-10-03 15:00,3,127.85,127.85,127.85,127.85,2
20141201|2014-10-06 01:00,6,127.84,127.86,127.82,127.84,9148
20141201|2014-10-06 01:30,6,127.84,127.89,127.84,127.86,9909
20141201|2014-10-06 02:00,6,127.86,127.89,127.86,127.88,9649
20141201|2014-10-06 02:30,6,127.87,127.89,127.87,127.88,7889
20141201|2014-10-06 03:00,6,127.88,127.89,127.85,127.89,10662
20141201|2014-10-06 03:30,6,127.88,127.9,127.87,127.88,10895
20141201|2014-10-06 04:00,6,127.88,127.89,127.85,127.86,8348
20141201|2014-10-06 04:30,6,127.87,127.89,127.86,127.87,8568
20141201|2014-10-06 05:00,6,127.87,127.9,127.86,127.87,8136
20141201|2014-10-06 05:30,6,127.88,127.89,127.86,127.86,8676
20141201|2014-10-06 06:00,6,127.87,127.88,127.86,127.86,7724
20141201|2014-10-06 06:30,6,127.86,127.89,127.86,127.89,15326
20141201|2014-10-06 07:00,6,127.88,127.89,127.87,127.88,13131
20141201|2014-10-06 07:30,6,127.87,127.93,127.87,127.91,22845
20141201|2014-10-06 08:00,6,127.91,127.92,127.89,127.91,25949
20141201|2014-10-06 08:30,6,127.9,127.91,127.86,127.86,25047
20141201|2014-10-06 09:00,6,127.86,127.91,127.85,127.89,36942
20141201|2014-10-06 09:30,6,127.89,127.92,127.88,127.9,28961
20141201|2014-10-06 10:00,6,127.91,127.92,127.88,127.89,24166
20141201|2014-10-06 10:30,6,127.89,127.91,127.87,127.9,9247
20141201|2014-10-06 11:00,6,127.9,127.94,127.89,127.94,2396
20141201|2014-10-06 11:30,6,127.93,127.94,127.92,127.94,1708
20141201|2014-10-06 12:00,6,127.94,127.94,127.91,127.92,955
20141201|2014-10-06 12:30,6,127.91,127.93,127.91,127.92,763
20141201|2014-10-06 13:00,6,127.92,127.93,127.92,127.92,756
20141201|2014-10-06 13:30,6,127.92,127.92,127.91,127.92,566
20141201|2014-10-06 14:00,6,127.92,127.92,127.91,127.92,94
20141201|2014-10-06 14:30,6,127.91,127.93,127.91,127.93,623
20141201|2014-10-06 15:00,6,127.91,127.91,127.91,127.91,6
20141201|2014-10-07 01:00,7,127.93,127.95,127.92,127.93,6504
20141201|2014-10-07 01:30,7,127.94,127.95,127.91,127.92,6720
20141201|2014-10-07 02:00,7,127.92,127.93,127.87,127.89,17137
20141201|2014-10-07 02:30,7,127.89,127.91,127.88,127.9,12187
20141201|2014-10-07 03:00,7,127.89,127.9,127.89,127.9,3998
20141201|2014-10-07 03:30,7,127.9,127.91,127.88,127.91,12927
20141201|2014-10-07 04:00,7,127.91,127.91,127.87,127.89,16587
20141201|2014-10-07 04:30,7,127.88,127.91,127.87,127.88,18236
20141201|2014-10-07 05:00,7,127.87,127.89,127.86,127.87,14472
20141201|2014-10-07 05:30,7,127.87,127.88,127.82,127.85,23908
20141201|2014-10-07 06:00,7,127.85,127.86,127.83,127.85,10967
20141201|2014-10-07 06:30,7,127.84,127.88,127.83,127.86,20387
20141201|2014-10-07 07:00,7,127.85,127.88,127.84,127.88,25830
20141201|2014-10-07 07:30,7,127.87,127.91,127.87,127.88,30845
20141201|2014-10-07 08:00,7,127.88,127.93,127.88,127.91,23573
20141201|2014-10-07 08:30,7,127.92,127.94,127.91,127.93,29147
20141201|2014-10-07 09:00,7,127.93,127.94,127.9,127.9,33283
20141201|2014-10-07 09:30,7,127.9,127.92,127.88,127.9,24781
20141201|2014-10-07 10:00,7,127.89,127.92,127.89,127.92,30640
20141201|2014-10-07 10:30,7,127.92,127.92,127.89,127.9,8589
20141201|2014-10-07 11:00,7,127.89,127.9,127.88,127.9,4113
20141201|2014-10-07 11:30,7,127.89,127.92,127.89,127.92,4354
20141201|2014-10-07 12:00,7,127.92,127.92,127.91,127.91,721
20141201|2014-10-07 12:30,7,127.92,127.92,127.92,127.92,371
20141201|2014-10-07 13:00,7,127.93,127.93,127.92,127.93,379
20141201|2014-10-07 13:30,7,127.93,127.95,127.92,127.93,2127
20141201|2014-10-07 14:00,7,127.93,127.96,127.93,127.94,622
20141201|2014-10-07 14:30,7,127.95,127.96,127.94,127.95,589
20141201|2014-10-08 01:00,8,127.91,127.93,127.89,127.91,7026
20141201|2014-10-08 01:30,8,127.91,127.99,127.91,127.97,18814
20141201|2014-10-08 02:00,8,127.97,127.98,127.92,127.94,20782
20141201|2014-10-08 02:30,8,127.94,127.99,127.94,127.98,14949
20141201|2014-10-08 03:00,8,127.98,127.99,127.95,127.96,21141
20141201|2014-10-08 03:30,8,127.96,127.99,127.96,127.98,11689
20141201|2014-10-08 04:00,8,127.98,127.99,127.95,127.95,23541
20141201|2014-10-08 04:30,8,127.96,127.97,127.92,127.95,28318
20141201|2014-10-08 05:00,8,127.95,127.95,127.92,127.95,15858
20141201|2014-10-08 05:30,8,127.95,127.96,127.91,127.92,20032
20141201|2014-10-08 06:00,8,127.92,127.95,127.91,127.93,12489
20141201|2014-10-08 06:30,8,127.93,127.95,127.92,127.93,14951
20141201|2014-10-08 07:00,8,127.94,127.94,127.89,127.9,25133
20141201|2014-10-08 07:30,8,127.91,127.95,127.9,127.94,42446
20141201|2014-10-08 08:00,8,127.93,127.95,127.92,127.94,14618
20141201|2014-10-08 08:30,8,127.93,127.97,127.93,127.95,27885
20141201|2014-10-08 09:00,8,127.96,127.97,127.93,127.94,12442
20141201|2014-10-08 09:30,8,127.93,127.96,127.92,127.95,18172
20141201|2014-10-08 10:00,8,127.94,127.96,127.91,127.93,16431
20141201|2014-10-08 10:30,8,127.93,127.94,127.91,127.91,9357
20141201|2014-10-08 11:00,8,127.9,127.91,127.88,127.89,6447
20141201|2014-10-08 11:30,8,127.9,127.9,127.88,127.89,2121
20141201|2014-10-08 12:00,8,127.88,127.88,127.85,127.86,2811
20141201|2014-10-08 12:30,8,127.86,127.86,127.84,127.85,756
20141201|2014-10-08 13:00,8,127.86,127.91,127.86,127.91,4169
20141201|2014-10-08 13:30,8,127.91,127.94,127.91,127.94,2085
20141201|2014-10-08 14:00,8,127.94,127.96,127.91,127.92,1877
20141201|2014-10-08 14:30,8,127.92,127.97,127.91,127.95,1234
20141201|2014-10-08 15:00,8,127.96,127.96,127.96,127.96,7
20141201|2014-10-09 01:00,9,127.95,128,127.95,127.98,7506
20141201|2014-10-09 01:30,9,127.98,128.01,127.97,128,6265
20141201|2014-10-09 02:00,9,128,128.01,127.97,128,15987
20141201|2014-10-09 02:30,9,128,128.03,127.99,128.01,18341
20141201|2014-10-09 03:00,9,128,128.02,127.98,128,15117
20141201|2014-10-09 03:30,9,127.99,128,127.96,127.97,15066
20141201|2014-10-09 04:00,9,127.98,127.99,127.97,127.98,11067
20141201|2014-10-09 04:30,9,127.99,128,127.96,127.99,14221
20141201|2014-10-09 05:00,9,127.99,128.03,127.99,128.02,11932
20141201|2014-10-09 05:30,9,128.02,128.07,128.02,128.07,20726
20141201|2014-10-09 06:00,9,128.06,128.13,128.06,128.1,37836
20141201|2014-10-09 06:30,9,128.1,128.11,128.07,128.08,28101
20141201|2014-10-09 07:00,9,128.08,128.09,128.05,128.05,27624
20141201|2014-10-09 07:30,9,128.06,128.06,128,128.02,59321
20141201|2014-10-09 08:00,9,128.02,128.02,127.97,127.99,36261
20141201|2014-10-09 08:30,9,127.99,128.03,127.96,128.03,35168
20141201|2014-10-09 09:00,9,128.03,128.03,127.99,127.99,31854
20141201|2014-10-09 09:30,9,128,128.02,127.99,128.01,25135
20141201|2014-10-09 10:00,9,128,128.01,127.93,127.94,31242
20141201|2014-10-09 10:30,9,127.94,127.95,127.93,127.93,16379
20141201|2014-10-09 11:00,9,127.93,127.94,127.91,127.92,8521
20141201|2014-10-09 11:30,9,127.92,127.94,127.91,127.91,2828
20141201|2014-10-09 12:00,9,127.92,127.98,127.91,127.96,3432
20141201|2014-10-09 12:30,9,127.96,127.96,127.92,127.93,1862
20141201|2014-10-09 13:00,9,127.93,127.93,127.91,127.93,399
20141201|2014-10-09 13:30,9,127.92,127.93,127.92,127.93,367
20141201|2014-10-09 14:00,9,127.92,127.93,127.91,127.92,368
20141201|2014-10-09 14:30,9,127.92,127.93,127.89,127.9,1857
20141201|2014-10-09 15:00,9,127.92,127.92,127.92,127.92,112
20141201|2014-10-10 01:00,10,127.94,127.94,127.9,127.92,7879
20141201|2014-10-10 01:30,10,127.91,127.92,127.86,127.88,9899
20141201|2014-10-10 02:00,10,127.88,127.95,127.88,127.94,23940
20141201|2014-10-10 02:30,10,127.94,127.97,127.92,127.94,15858
20141201|2014-10-10 03:00,10,127.94,127.96,127.93,127.94,11417
20141201|2014-10-10 03:30,10,127.94,127.96,127.93,127.95,11936
20141201|2014-10-10 04:00,10,127.95,127.99,127.95,127.98,11357
20141201|2014-10-10 04:30,10,127.98,128,127.97,127.99,11500
20141201|2014-10-10 05:00,10,128,128.04,128,128.01,16988
20141201|2014-10-10 05:30,10,128.01,128.03,128,128.01,11840
20141201|2014-10-10 06:00,10,128.01,128.03,127.98,127.99,11089
20141201|2014-10-10 06:30,10,127.99,128,127.97,127.97,15418
20141201|2014-10-10 07:00,10,127.96,127.98,127.95,127.96,21520
20141201|2014-10-10 07:30,10,127.96,127.96,127.91,127.92,21234
20141201|2014-10-10 08:00,10,127.93,127.95,127.92,127.94,9015
20141201|2014-10-10 08:30,10,127.95,127.98,127.92,127.95,34386
20141201|2014-10-10 09:00,10,127.95,128,127.94,127.99,30607
20141201|2014-10-10 09:30,10,127.98,128,127.96,127.96,17213
20141201|2014-10-10 10:00,10,127.97,127.98,127.93,127.93,25271
20141201|2014-10-10 10:30,10,127.94,127.95,127.93,127.95,7279
20141201|2014-10-10 11:00,10,127.94,127.95,127.93,127.94,2861
20141201|2014-10-10 11:30,10,127.94,127.95,127.93,127.94,1133
20141201|2014-10-10 12:00,10,127.94,127.95,127.94,127.95,63
20141201|2014-10-10 12:30,10,127.95,127.96,127.94,127.95,372
20141201|2014-10-10 13:00,10,127.95,127.96,127.95,127.96,210
20141201|2014-10-10 13:30,10,127.95,127.97,127.95,127.97,162
20141201|2014-10-10 14:00,10,127.97,127.99,127.97,127.98,349
20141201|2014-10-10 14:30,10,127.98,127.99,127.96,127.98,1545
20141201|2014-10-10 15:00,10,127.97,127.97,127.97,127.97,4
20141201|2014-10-13 01:00,13,128.04,128.06,127.99,128,8276
20141201|2014-10-13 01:30,13,128,128,127.96,127.96,5632
20141201|2014-10-13 02:00,13,127.97,127.97,127.91,127.91,13715
20141201|2014-10-13 02:30,13,127.91,127.92,127.9,127.9,10338
20141201|2014-10-13 03:00,13,127.91,127.92,127.86,127.87,15327
20141201|2014-10-13 03:30,13,127.87,127.88,127.86,127.87,10653
20141201|2014-10-13 04:00,13,127.87,127.94,127.87,127.93,26100
20141201|2014-10-13 04:30,13,127.93,127.94,127.91,127.91,8559
20141201|2014-10-13 05:00,13,127.9,127.91,127.88,127.89,6277
20141201|2014-10-13 05:30,13,127.88,127.89,127.84,127.86,16090
20141201|2014-10-13 06:00,13,127.86,127.87,127.85,127.86,8743
20141201|2014-10-13 06:30,13,127.86,127.89,127.85,127.87,9944
20141201|2014-10-13 07:00,13,127.87,127.88,127.84,127.84,11366
20141201|2014-10-13 07:30,13,127.84,127.86,127.84,127.86,14774
20141201|2014-10-13 08:00,13,127.86,127.87,127.85,127.86,8615
20141201|2014-10-13 08:30,13,127.86,127.88,127.84,127.88,21153
20141201|2014-10-13 09:00,13,127.87,127.89,127.86,127.88,22638
20141201|2014-10-13 09:30,13,127.87,127.91,127.86,127.9,18298
20141201|2014-10-13 10:00,13,127.9,127.9,127.88,127.88,10946
20141201|2014-10-13 10:30,13,127.88,127.89,127.86,127.87,6319
20141201|2014-10-13 11:00,13,127.86,127.89,127.86,127.86,3648
20141201|2014-10-13 11:30,13,127.86,127.88,127.85,127.85,3075
20141201|2014-10-13 12:00,13,127.86,127.86,127.86,127.86,1076
20141201|2014-10-13 12:30,13,127.85,127.86,127.84,127.85,490
20141201|2014-10-13 13:00,13,127.86,127.86,127.85,127.85,138
20141201|2014-10-13 13:30,13,127.86,127.86,127.86,127.86,147
20141201|2014-10-13 14:00,13,127.86,127.87,127.86,127.87,68
20141201|2014-10-13 14:30,13,127.87,127.89,127.87,127.88,657
20141201|2014-10-13 15:00,13,127.89,127.89,127.89,127.89,300
20141201|2014-10-14 01:00,14,127.86,127.91,127.86,127.9,6618
20141201|2014-10-14 01:30,14,127.9,127.9,127.86,127.88,9026
20141201|2014-10-14 02:00,14,127.87,127.89,127.85,127.88,17157
20141201|2014-10-14 02:30,14,127.88,127.89,127.85,127.86,12756
20141201|2014-10-14 03:00,14,127.86,127.89,127.86,127.88,14331
20141201|2014-10-14 03:30,14,127.89,127.99,127.89,127.98,38409
20141201|2014-10-14 04:00,14,127.99,128.03,127.98,128.01,41446
20141201|2014-10-14 04:30,14,128.01,128.03,127.99,128.02,17071
20141201|2014-10-14 05:00,14,128.02,128.04,128,128.01,20533
20141201|2014-10-14 05:30,14,128.01,128.03,128.01,128.01,14248
20141201|2014-10-14 06:00,14,128.02,128.05,128,128.03,22463
20141201|2014-10-14 06:30,14,128.03,128.07,128.02,128.02,25724
20141201|2014-10-14 07:00,14,128.03,128.05,128.01,128.02,28159
20141201|2014-10-14 07:30,14,128.01,128.03,127.99,128.02,20301
20141201|2014-10-14 08:00,14,128.02,128.04,128,128.01,17943
20141201|2014-10-14 08:30,14,128.02,128.02,127.97,128.01,26888
20141201|2014-10-14 09:00,14,128.02,128.03,127.97,128.01,29645
20141201|2014-10-14 09:30,14,128.01,128.04,128.01,128.01,22946
20141201|2014-10-14 10:00,14,128.01,128.03,128,128.02,13577
20141201|2014-10-14 10:30,14,128.01,128.04,128,128.02,13175
20141201|2014-10-14 11:00,14,128.01,128.03,128.01,128.03,4324
20141201|2014-10-14 11:30,14,128.03,128.04,128.02,128.04,2940
20141201|2014-10-14 12:00,14,128.04,128.04,128.02,128.03,257
20141201|2014-10-14 12:30,14,128.03,128.03,128.02,128.03,420
20141201|2014-10-14 13:00,14,128.03,128.03,128.01,128.01,1268
20141201|2014-10-14 13:30,14,128.02,128.05,128.02,128.04,1850
20141201|2014-10-14 14:00,14,128.03,128.06,128.02,128.05,875
20141201|2014-10-14 14:30,14,128.04,128.05,128.03,128.03,877
20141201|2014-10-14 15:00,14,128.02,128.02,128.02,128.02,16
20141201|2014-10-15 01:00,15,127.97,128.03,127.97,128.01,8384
20141201|2014-10-15 01:30,15,128.02,128.02,128,128,4936
20141201|2014-10-15 02:00,15,128,128.09,128,128.06,17716
20141201|2014-10-15 02:30,15,128.06,128.08,128.05,128.07,10947
20141201|2014-10-15 03:00,15,128.07,128.08,128.04,128.04,13602
20141201|2014-10-15 03:30,15,128.04,128.1,128.04,128.07,19936
20141201|2014-10-15 04:00,15,128.07,128.09,128.06,128.08,14863
20141201|2014-10-15 04:30,15,128.08,128.09,128.07,128.08,15063
20141201|2014-10-15 05:00,15,128.08,128.09,128.06,128.08,14970
20141201|2014-10-15 05:30,15,128.08,128.09,128.04,128.06,17594
20141201|2014-10-15 06:00,15,128.07,128.12,128.06,128.12,24308
20141201|2014-10-15 06:30,15,128.12,128.15,128.11,128.13,56591
20141201|2014-10-15 07:00,15,128.12,128.13,128.1,128.11,33111
20141201|2014-10-15 07:30,15,128.11,128.22,128.1,128.2,103571
20141201|2014-10-15 08:00,15,128.2,128.28,128.19,128.27,107396
20141201|2014-10-15 08:30,15,128.26,128.37,128.22,128.23,138175
20141201|2014-10-15 09:00,15,128.22,128.25,128.17,128.22,76195
20141201|2014-10-15 09:30,15,128.22,128.25,128.16,128.22,103013
20141201|2014-10-15 10:00,15,128.22,128.26,128.2,128.24,49265
20141201|2014-10-15 10:30,15,128.24,128.28,128.23,128.26,16325
20141201|2014-10-15 11:00,15,128.26,128.29,128.24,128.28,7335
20141201|2014-10-15 11:30,15,128.28,128.3,128.26,128.26,3740
20141201|2014-10-15 12:00,15,128.27,128.28,128.26,128.26,1961
20141201|2014-10-15 12:30,15,128.26,128.27,128.24,128.25,1592
20141201|2014-10-15 13:00,15,128.25,128.26,128.21,128.22,2036
20141201|2014-10-15 13:30,15,128.22,128.22,128.18,128.2,1965
20141201|2014-10-15 14:00,15,128.2,128.2,128.14,128.15,1333
20141201|2014-10-15 14:30,15,128.15,128.16,128.13,128.14,1285
20141201|2014-10-15 15:00,15,128.15,128.15,128.15,128.15,3
20141201|2014-10-16 01:00,16,128.14,128.2,128.14,128.15,14934
20141201|2014-10-16 01:30,16,128.15,128.15,128.11,128.13,15490
20141201|2014-10-16 02:00,16,128.13,128.16,128.12,128.13,32713
20141201|2014-10-16 02:30,16,128.14,128.2,128.12,128.2,37890
20141201|2014-10-16 03:00,16,128.2,128.24,128.19,128.21,40857
20141201|2014-10-16 03:30,16,128.22,128.22,128.15,128.16,43246
20141201|2014-10-16 04:00,16,128.16,128.21,128.12,128.21,54187
20141201|2014-10-16 04:30,16,128.21,128.29,128.18,128.24,55327
20141201|2014-10-16 05:00,16,128.24,128.26,128.16,128.17,36477
20141201|2014-10-16 05:30,16,128.18,128.2,128.13,128.18,44846
20141201|2014-10-16 06:00,16,128.18,128.21,128.15,128.15,23120
20141201|2014-10-16 06:30,16,128.15,128.19,128.13,128.16,30814
20141201|2014-10-16 07:00,16,128.15,128.17,128.13,128.15,32997
20141201|2014-10-16 07:30,16,128.15,128.17,128.12,128.13,40349
20141201|2014-10-16 08:00,16,128.12,128.14,128.09,128.14,41829
20141201|2014-10-16 08:30,16,128.13,128.13,128,128.01,43280
20141201|2014-10-16 09:00,16,128.01,128.05,127.99,127.99,50994
20141201|2014-10-16 09:30,16,127.99,128,127.87,127.94,60952
20141201|2014-10-16 10:00,16,127.94,128,127.9,127.92,30659
20141201|2014-10-16 10:30,16,127.92,127.93,127.89,127.91,18409
20141201|2014-10-16 11:00,16,127.91,127.94,127.9,127.91,7228
20141201|2014-10-16 11:30,16,127.92,127.94,127.91,127.92,3218
20141201|2014-10-16 12:00,16,127.91,127.93,127.91,127.92,1175
20141201|2014-10-16 12:30,16,127.93,127.95,127.91,127.95,997
20141201|2014-10-16 13:00,16,127.94,127.95,127.93,127.93,162
20141201|2014-10-16 13:30,16,127.93,127.94,127.93,127.94,318
20141201|2014-10-16 14:00,16,127.93,127.93,127.93,127.93,184
20141201|2014-10-16 14:30,16,127.92,127.94,127.92,127.94,245
20141201|2014-10-17 01:00,17,127.96,127.97,127.91,127.94,11374
20141201|2014-10-17 01:30,17,127.95,127.95,127.89,127.92,17643
20141201|2014-10-17 02:00,17,127.93,127.96,127.9,127.92,25523
20141201|2014-10-17 02:30,17,127.92,127.94,127.83,127.84,39088
20141201|2014-10-17 03:00,17,127.84,127.89,127.81,127.89,44662
20141201|2014-10-17 03:30,17,127.88,127.89,127.82,127.83,22193
20141201|2014-10-17 04:00,17,127.84,127.86,127.8,127.86,29705
20141201|2014-10-17 04:30,17,127.85,127.86,127.81,127.83,21506
20141201|2014-10-17 05:00,17,127.83,127.84,127.8,127.82,17360
20141201|2014-10-17 05:30,17,127.82,127.85,127.81,127.82,23855
20141201|2014-10-17 06:00,17,127.82,127.84,127.8,127.81,23667
20141201|2014-10-17 06:30,17,127.81,127.86,127.8,127.86,31230
20141201|2014-10-17 07:00,17,127.86,127.87,127.82,127.82,35720
20141201|2014-10-17 07:30,17,127.82,127.82,127.75,127.8,47990
20141201|2014-10-17 08:00,17,127.8,127.8,127.76,127.78,25252
20141201|2014-10-17 08:30,17,127.79,127.84,127.77,127.82,20009
20141201|2014-10-17 09:00,17,127.82,127.84,127.8,127.82,21859
20141201|2014-10-17 09:30,17,127.82,127.85,127.81,127.84,19320
20141201|2014-10-17 10:00,17,127.85,127.86,127.83,127.84,15459
20141201|2014-10-17 10:30,17,127.83,127.86,127.83,127.85,6169
20141201|2014-10-17 11:00,17,127.85,127.86,127.84,127.86,2188
20141201|2014-10-17 11:30,17,127.85,127.86,127.83,127.85,1739
20141201|2014-10-17 12:00,17,127.86,127.87,127.85,127.87,233
20141201|2014-10-17 12:30,17,127.86,127.87,127.85,127.87,679
20141201|2014-10-17 13:00,17,127.85,127.89,127.85,127.87,697
20141201|2014-10-17 13:30,17,127.87,127.88,127.86,127.88,576
20141201|2014-10-17 14:00,17,127.88,127.88,127.86,127.86,238
20141201|2014-10-17 14:30,17,127.86,127.88,127.85,127.86,505
20141201|2014-10-20 01:00,20,127.86,127.88,127.84,127.86,9770
20141201|2014-10-20 01:30,20,127.86,127.91,127.86,127.89,5275
20141201|2014-10-20 02:00,20,127.9,127.93,127.88,127.9,19134
20141201|2014-10-20 02:30,20,127.9,127.96,127.9,127.91,26190
20141201|2014-10-20 03:00,20,127.91,127.95,127.91,127.92,17826
20141201|2014-10-20 03:30,20,127.92,127.98,127.9,127.97,16295
20141201|2014-10-20 04:00,20,127.97,127.98,127.92,127.92,19111
20141201|2014-10-20 04:30,20,127.92,127.95,127.91,127.92,13385
20141201|2014-10-20 05:00,20,127.91,127.97,127.91,127.96,13818
20141201|2014-10-20 05:30,20,127.96,127.97,127.92,127.95,11066
20141201|2014-10-20 06:00,20,127.95,127.97,127.93,127.95,18260
20141201|2014-10-20 06:30,20,127.95,128,127.93,127.98,16894
20141201|2014-10-20 07:00,20,127.98,128.01,127.97,127.99,30629
20141201|2014-10-20 07:30,20,127.99,128,127.96,127.99,17123
20141201|2014-10-20 08:00,20,127.99,128.07,127.99,128.05,38108
20141201|2014-10-20 08:30,20,128.06,128.06,128.02,128.03,26495
20141201|2014-10-20 09:00,20,128.03,128.04,127.95,127.96,30448
20141201|2014-10-20 09:30,20,127.96,127.98,127.93,127.97,43858
20141201|2014-10-20 10:00,20,127.96,128,127.96,127.98,15131
20141201|2014-10-20 10:30,20,127.97,128,127.96,127.99,7029
20141201|2014-10-20 11:00,20,127.99,128.03,127.98,128.03,7077
20141201|2014-10-20 11:30,20,128.03,128.05,128.01,128.02,3656
20141201|2014-10-20 12:00,20,128.02,128.02,128,128.01,620
20141201|2014-10-20 12:30,20,128,128.01,128,128.01,171
20141201|2014-10-20 13:00,20,128.02,128.02,128,128.02,80
20141201|2014-10-20 13:30,20,128.02,128.02,128.01,128.01,136
20141201|2014-10-20 14:00,20,128.02,128.02,128.01,128.02,299
20141201|2014-10-20 14:30,20,128.02,128.03,128.01,128.01,1023
20141201|2014-10-21 01:00,21,128.06,128.09,128.03,128.07,11358
20141201|2014-10-21 01:30,21,128.07,128.08,128.06,128.06,9027
20141201|2014-10-21 02:00,21,128.05,128.08,127.99,128.02,17712
20141201|2014-10-21 02:30,21,128.02,128.02,127.98,128,13577
20141201|2014-10-21 03:00,21,128,128,127.98,127.99,10089
20141201|2014-10-21 03:30,21,127.98,128,127.96,127.97,14799
20141201|2014-10-21 04:00,21,127.96,127.97,127.94,127.94,20989
20141201|2014-10-21 04:30,21,127.94,127.94,127.85,127.9,35946
20141201|2014-10-21 05:00,21,127.9,127.91,127.82,127.85,30802
20141201|2014-10-21 05:30,21,127.85,127.88,127.83,127.85,14087
20141201|2014-10-21 06:00,21,127.85,127.88,127.83,127.85,13383
20141201|2014-10-21 06:30,21,127.85,127.89,127.82,127.89,31689
20141201|2014-10-21 07:00,21,127.89,127.89,127.85,127.88,29661
20141201|2014-10-21 07:30,21,127.89,127.91,127.84,127.84,21479
20141201|2014-10-21 08:00,21,127.84,127.86,127.82,127.85,21818
20141201|2014-10-21 08:30,21,127.86,127.89,127.84,127.86,19612
20141201|2014-10-21 09:00,21,127.86,127.88,127.84,127.86,14769
20141201|2014-10-21 09:30,21,127.86,127.9,127.86,127.9,7366
20141201|2014-10-21 10:00,21,127.9,127.91,127.88,127.89,11308
20141201|2014-10-21 10:30,21,127.89,127.89,127.87,127.88,7210
20141201|2014-10-21 11:00,21,127.88,127.88,127.87,127.88,2214
20141201|2014-10-21 11:30,21,127.87,127.89,127.87,127.87,2888
20141201|2014-10-21 12:00,21,127.87,127.87,127.85,127.86,836
20141201|2014-10-21 12:30,21,127.86,127.86,127.85,127.86,255
20141201|2014-10-21 13:00,21,127.85,127.85,127.83,127.84,867
20141201|2014-10-21 13:30,21,127.84,127.85,127.83,127.85,379
20141201|2014-10-21 14:00,21,127.84,127.85,127.83,127.84,422
20141201|2014-10-21 14:30,21,127.84,127.84,127.83,127.84,662
20141201|2014-10-22 01:00,22,127.87,127.88,127.84,127.84,6923
20141201|2014-10-22 01:30,22,127.85,127.89,127.84,127.88,3273
20141201|2014-10-22 02:00,22,127.88,127.92,127.88,127.91,12941
20141201|2014-10-22 02:30,22,127.91,127.92,127.88,127.89,14003
20141201|2014-10-22 03:00,22,127.89,127.94,127.88,127.93,16183
20141201|2014-10-22 03:30,22,127.93,127.97,127.93,127.97,13211
20141201|2014-10-22 04:00,22,127.96,127.97,127.94,127.94,8298
20141201|2014-10-22 04:30,22,127.95,127.97,127.91,127.95,11335
20141201|2014-10-22 05:00,22,127.96,127.98,127.94,127.97,10548
20141201|2014-10-22 05:30,22,127.97,127.97,127.93,127.94,7978
20141201|2014-10-22 06:00,22,127.94,127.96,127.93,127.95,7390
20141201|2014-10-22 06:30,22,127.94,127.96,127.92,127.94,9324
20141201|2014-10-22 07:00,22,127.93,127.95,127.88,127.89,27188
20141201|2014-10-22 07:30,22,127.89,127.92,127.83,127.85,42991
20141201|2014-10-22 08:00,22,127.85,127.89,127.84,127.88,18415
20141201|2014-10-22 08:30,22,127.88,127.89,127.84,127.84,26837
20141201|2014-10-22 09:00,22,127.85,127.89,127.85,127.86,26241
20141201|2014-10-22 09:30,22,127.87,127.92,127.86,127.92,22983
20141201|2014-10-22 10:00,22,127.92,127.93,127.9,127.92,14586
20141201|2014-10-22 10:30,22,127.92,127.93,127.89,127.9,11558
20141201|2014-10-22 11:00,22,127.9,127.92,127.9,127.92,3705
20141201|2014-10-22 11:30,22,127.92,127.96,127.92,127.96,2480
20141201|2014-10-22 12:00,22,127.96,127.96,127.95,127.96,299
20141201|2014-10-22 12:30,22,127.96,127.97,127.96,127.97,543
20141201|2014-10-22 13:00,22,127.97,127.97,127.96,127.97,996
20141201|2014-10-22 13:30,22,127.97,127.98,127.97,127.98,617
20141201|2014-10-22 14:00,22,127.97,127.98,127.97,127.98,311
20141201|2014-10-22 14:30,22,127.97,127.99,127.97,127.98,1055
20141201|2014-10-23 01:00,23,127.99,128.01,127.96,127.98,5408
20141201|2014-10-23 01:30,23,127.98,127.99,127.92,127.93,4973
20141201|2014-10-23 02:00,23,127.94,128,127.94,127.99,13801
20141201|2014-10-23 02:30,23,127.98,127.98,127.94,127.96,19790
20141201|2014-10-23 03:00,23,127.96,127.96,127.84,127.86,32260
20141201|2014-10-23 03:30,23,127.87,127.88,127.82,127.86,17748
20141201|2014-10-23 04:00,23,127.86,127.89,127.85,127.89,11621
20141201|2014-10-23 04:30,23,127.89,127.89,127.84,127.87,8992
20141201|2014-10-23 05:00,23,127.87,127.89,127.85,127.89,8975
20141201|2014-10-23 05:30,23,127.89,127.91,127.88,127.89,9778
20141201|2014-10-23 06:00,23,127.89,127.89,127.85,127.87,11301
20141201|2014-10-23 06:30,23,127.87,127.89,127.85,127.86,12214
20141201|2014-10-23 07:00,23,127.86,127.88,127.84,127.87,16680
20141201|2014-10-23 07:30,23,127.87,127.89,127.84,127.87,18007
20141201|2014-10-23 08:00,23,127.87,127.88,127.84,127.85,11607
20141201|2014-10-23 08:30,23,127.86,127.87,127.84,127.86,18539
20141201|2014-10-23 09:00,23,127.86,127.9,127.83,127.88,19103
20141201|2014-10-23 09:30,23,127.87,127.88,127.83,127.85,13296
20141201|2014-10-23 10:00,23,127.85,127.86,127.81,127.83,19816
20141201|2014-10-23 10:30,23,127.83,127.84,127.82,127.82,8811
20141201|2014-10-23 11:00,23,127.82,127.83,127.79,127.81,4666
20141201|2014-10-23 11:30,23,127.81,127.82,127.79,127.79,1766
20141201|2014-10-23 12:00,23,127.79,127.8,127.78,127.79,1381
20141201|2014-10-23 12:30,23,127.78,127.78,127.77,127.78,1095
20141201|2014-10-23 13:00,23,127.79,127.8,127.79,127.8,410
20141201|2014-10-23 13:30,23,127.8,127.82,127.8,127.82,333
20141201|2014-10-23 14:00,23,127.81,127.82,127.81,127.81,208
20141201|2014-10-23 14:30,23,127.81,127.82,127.79,127.81,1007
20141201|2014-10-23 15:00,23,127.82,127.82,127.82,127.82,8
20141201|2014-10-24 01:00,24,127.87,127.88,127.84,127.88,5632
20141201|2014-10-24 01:30,24,127.88,127.88,127.85,127.85,6308
20141201|2014-10-24 02:00,24,127.85,127.89,127.85,127.89,9064
20141201|2014-10-24 02:30,24,127.89,127.94,127.89,127.92,20415
20141201|2014-10-24 03:00,24,127.92,127.95,127.91,127.94,10925
20141201|2014-10-24 03:30,24,127.94,127.95,127.9,127.92,11753
20141201|2014-10-24 04:00,24,127.92,127.94,127.91,127.93,5614
20141201|2014-10-24 04:30,24,127.93,127.98,127.92,127.98,15231
20141201|2014-10-24 05:00,24,127.97,127.98,127.95,127.97,9825
20141201|2014-10-24 05:30,24,127.97,127.97,127.95,127.96,7663
20141201|2014-10-24 06:00,24,127.96,127.97,127.94,127.96,11667
20141201|2014-10-24 06:30,24,127.96,127.98,127.93,127.94,24225
20141201|2014-10-24 07:00,24,127.94,127.97,127.94,127.96,16331
20141201|2014-10-24 07:30,24,127.95,127.96,127.88,127.9,41774
20141201|2014-10-24 08:00,24,127.9,127.91,127.83,127.84,28045
20141201|2014-10-24 08:30,24,127.85,127.88,127.84,127.86,24350
20141201|2014-10-24 09:00,24,127.86,127.89,127.83,127.87,23301
20141201|2014-10-24 09:30,24,127.86,127.87,127.83,127.84,10003
20141201|2014-10-24 10:00,24,127.83,127.84,127.8,127.83,15313
20141201|2014-10-24 10:30,24,127.82,127.83,127.78,127.79,9964
20141201|2014-10-24 11:00,24,127.79,127.8,127.77,127.79,5510
20141201|2014-10-24 11:30,24,127.79,127.81,127.79,127.8,1061
20141201|2014-10-24 12:00,24,127.79,127.81,127.79,127.81,532
20141201|2014-10-24 12:30,24,127.81,127.82,127.8,127.82,918
20141201|2014-10-24 13:00,24,127.82,127.83,127.81,127.83,104
20141201|2014-10-24 13:30,24,127.82,127.82,127.8,127.81,247
20141201|2014-10-24 14:00,24,127.81,127.81,127.8,127.8,90
20141201|2014-10-24 14:30,24,127.8,127.81,127.78,127.79,910
20141201|2014-10-27 02:00,27,127.79,127.8,127.75,127.76,7114
20141201|2014-10-27 02:30,27,127.76,127.77,127.73,127.74,7053
20141201|2014-10-27 03:00,27,127.75,127.77,127.73,127.74,8635
20141201|2014-10-27 03:30,27,127.74,127.81,127.73,127.79,13170
20141201|2014-10-27 04:00,27,127.79,127.86,127.79,127.83,18963
20141201|2014-10-27 04:30,27,127.82,127.85,127.81,127.83,11144
20141201|2014-10-27 05:00,27,127.82,127.86,127.82,127.82,11442
20141201|2014-10-27 05:30,27,127.82,127.87,127.82,127.86,10529
20141201|2014-10-27 06:00,27,127.86,127.87,127.84,127.87,7726
20141201|2014-10-27 06:30,27,127.86,127.9,127.86,127.89,17891
20141201|2014-10-27 07:00,27,127.89,127.92,127.87,127.9,7870
20141201|2014-10-27 07:30,27,127.9,127.94,127.9,127.92,26850
20141201|2014-10-27 08:00,27,127.93,127.94,127.89,127.89,24725
20141201|2014-10-27 08:30,27,127.89,127.91,127.88,127.9,18246
20141201|2014-10-27 09:00,27,127.91,127.92,127.86,127.87,16666
20141201|2014-10-27 09:30,27,127.88,127.89,127.85,127.85,12024
20141201|2014-10-27 10:00,27,127.85,127.87,127.83,127.86,9246
20141201|2014-10-27 10:30,27,127.85,127.88,127.85,127.88,8170
20141201|2014-10-27 11:00,27,127.88,127.88,127.85,127.88,6235
20141201|2014-10-27 11:30,27,127.88,127.88,127.86,127.87,3720
20141201|2014-10-27 12:00,27,127.87,127.88,127.86,127.87,2270
20141201|2014-10-27 12:30,27,127.86,127.87,127.85,127.86,975
20141201|2014-10-27 13:00,27,127.86,127.86,127.86,127.86,347
20141201|2014-10-27 13:30,27,127.87,127.87,127.85,127.87,338
20141201|2014-10-27 14:00,27,127.87,127.87,127.87,127.87,121
20141201|2014-10-27 14:30,27,127.87,127.87,127.85,127.86,146
20141201|2014-10-27 15:00,27,127.86,127.87,127.86,127.86,15
20141201|2014-10-27 15:30,27,127.86,127.86,127.85,127.85,152
20141201|2014-10-28 02:00,28,127.85,127.85,127.8,127.8,5530
20141201|2014-10-28 02:30,28,127.8,127.84,127.8,127.83,7018
20141201|2014-10-28 03:00,28,127.84,127.85,127.8,127.82,9967
20141201|2014-10-28 03:30,28,127.82,127.85,127.81,127.84,7638
20141201|2014-10-28 04:00,28,127.84,127.88,127.84,127.88,12443
20141201|2014-10-28 04:30,28,127.87,127.88,127.82,127.82,10216
20141201|2014-10-28 05:00,28,127.82,127.85,127.81,127.85,12014
20141201|2014-10-28 05:30,28,127.85,127.85,127.77,127.78,13875
20141201|2014-10-28 06:00,28,127.79,127.81,127.77,127.79,14342
20141201|2014-10-28 06:30,28,127.79,127.79,127.75,127.76,17105
20141201|2014-10-28 07:00,28,127.76,127.8,127.75,127.79,18569
20141201|2014-10-28 07:30,28,127.79,127.84,127.79,127.83,36844
20141201|2014-10-28 08:00,28,127.83,127.87,127.81,127.83,29554
20141201|2014-10-28 08:30,28,127.83,127.83,127.79,127.8,25333
20141201|2014-10-28 09:00,28,127.8,127.83,127.78,127.82,15325
20141201|2014-10-28 09:30,28,127.82,127.84,127.8,127.83,12503
20141201|2014-10-28 10:00,28,127.82,127.84,127.82,127.83,7128
20141201|2014-10-28 10:30,28,127.83,127.84,127.81,127.83,7026
20141201|2014-10-28 11:00,28,127.84,127.85,127.82,127.82,8920
20141201|2014-10-28 11:30,28,127.82,127.84,127.82,127.83,6140
20141201|2014-10-28 12:00,28,127.84,127.84,127.83,127.84,278
20141201|2014-10-28 12:30,28,127.84,127.85,127.83,127.84,1508
20141201|2014-10-28 13:00,28,127.83,127.84,127.83,127.84,271
20141201|2014-10-28 13:30,28,127.85,127.85,127.84,127.84,316
20141201|2014-10-28 14:00,28,127.83,127.84,127.83,127.84,65
20141201|2014-10-28 14:30,28,127.83,127.84,127.83,127.83,524
20141201|2014-10-28 15:00,28,127.83,127.83,127.83,127.83,21
20141201|2014-10-28 15:30,28,127.83,127.84,127.82,127.84,173
20141201|2014-10-29 02:00,29,127.87,127.89,127.82,127.84,6632
20141201|2014-10-29 02:30,29,127.83,127.85,127.82,127.85,4166
20141201|2014-10-29 03:00,29,127.84,127.86,127.83,127.85,6713
20141201|2014-10-29 03:30,29,127.85,127.89,127.84,127.89,13206
20141201|2014-10-29 04:00,29,127.88,127.89,127.85,127.86,10118
20141201|2014-10-29 04:30,29,127.86,127.87,127.83,127.86,10642
20141201|2014-10-29 05:00,29,127.85,127.87,127.83,127.83,13420
20141201|2014-10-29 05:30,29,127.84,127.86,127.82,127.86,12343
20141201|2014-10-29 06:00,29,127.86,127.87,127.84,127.86,7424
20141201|2014-10-29 06:30,29,127.86,127.87,127.83,127.86,13614
20141201|2014-10-29 07:00,29,127.86,127.87,127.84,127.87,6582
20141201|2014-10-29 07:30,29,127.87,127.87,127.85,127.87,9411
20141201|2014-10-29 08:00,29,127.87,127.87,127.83,127.84,11883
20141201|2014-10-29 08:30,29,127.84,127.85,127.79,127.8,20562
20141201|2014-10-29 09:00,29,127.81,127.83,127.8,127.82,6423
20141201|2014-10-29 09:30,29,127.83,127.83,127.8,127.83,15295
20141201|2014-10-29 10:00,29,127.82,127.83,127.8,127.81,6175
20141201|2014-10-29 10:30,29,127.81,127.82,127.79,127.79,6153
20141201|2014-10-29 11:00,29,127.8,127.8,127.77,127.78,12165
20141201|2014-10-29 11:30,29,127.78,127.78,127.76,127.78,5106
20141201|2014-10-29 12:00,29,127.77,127.77,127.75,127.76,4215
20141201|2014-10-29 12:30,29,127.77,127.78,127.77,127.78,2165
20141201|2014-10-29 13:00,29,127.77,127.78,127.69,127.73,9903
20141201|2014-10-29 13:30,29,127.72,127.75,127.72,127.75,2919
20141201|2014-10-29 14:00,29,127.75,127.77,127.74,127.74,620
20141201|2014-10-29 14:30,29,127.74,127.74,127.72,127.72,1022
20141201|2014-10-29 15:00,29,127.72,127.76,127.72,127.75,774
20141201|2014-10-29 15:30,29,127.75,127.76,127.74,127.75,133
20141201|2014-10-30 02:00,30,127.76,127.79,127.75,127.77,7122
20141201|2014-10-30 02:30,30,127.78,127.78,127.75,127.78,5783
20141201|2014-10-30 03:00,30,127.78,127.81,127.76,127.79,14903
20141201|2014-10-30 03:30,30,127.79,127.86,127.79,127.85,12609
20141201|2014-10-30 04:00,30,127.86,127.92,127.86,127.88,32290
20141201|2014-10-30 04:30,30,127.89,127.91,127.88,127.9,16555
20141201|2014-10-30 05:00,30,127.9,127.92,127.88,127.91,12938
20141201|2014-10-30 05:30,30,127.91,127.93,127.89,127.91,18537
20141201|2014-10-30 06:00,30,127.92,127.99,127.92,127.97,27501
20141201|2014-10-30 06:30,30,127.97,127.98,127.96,127.96,19805
20141201|2014-10-30 07:00,30,127.96,127.97,127.94,127.94,14171
20141201|2014-10-30 07:30,30,127.94,128,127.91,127.99,31561
20141201|2014-10-30 08:00,30,127.99,128,127.98,127.99,23549
20141201|2014-10-30 08:30,30,127.99,128.03,127.97,128.03,38178
20141201|2014-10-30 09:00,30,128.03,128.04,127.99,128.02,27896
20141201|2014-10-30 09:30,30,128.01,128.03,127.99,127.99,24150
20141201|2014-10-30 10:00,30,127.99,128,127.96,127.97,13000
20141201|2014-10-30 10:30,30,127.97,127.98,127.96,127.96,7593
20141201|2014-10-30 11:00,30,127.97,127.98,127.95,127.96,10308
20141201|2014-10-30 11:30,30,127.97,127.99,127.96,127.99,8784
20141201|2014-10-30 12:00,30,127.99,127.99,127.96,127.97,5165
20141201|2014-10-30 12:30,30,127.97,127.99,127.97,127.99,2833
20141201|2014-10-30 13:00,30,127.99,128,127.98,128,1196
20141201|2014-10-30 13:30,30,127.99,128,127.99,128,482
20141201|2014-10-30 14:00,30,128,128,127.99,127.99,144
20141201|2014-10-30 14:30,30,127.99,128,127.97,127.98,842
20141201|2014-10-30 15:00,30,127.98,127.99,127.96,127.97,890
20141201|2014-10-30 15:30,30,127.97,127.98,127.96,127.96,459
20141201|2014-10-31 02:00,31,127.94,127.95,127.91,127.92,17701
20141201|2014-10-31 02:30,31,127.93,127.99,127.93,127.98,15280
20141201|2014-10-31 03:00,31,127.98,128.04,127.98,128,24946
20141201|2014-10-31 03:30,31,128,128.01,127.96,127.98,18626
20141201|2014-10-31 04:00,31,127.98,128.01,127.98,128,11541
20141201|2014-10-31 04:30,31,128.01,128.01,127.99,128,11634
20141201|2014-10-31 05:00,31,127.99,128,127.96,127.98,23546
20141201|2014-10-31 05:30,31,127.98,128,127.97,127.99,10898
20141201|2014-10-31 06:00,31,127.98,128,127.95,127.98,18649
20141201|2014-10-31 06:30,31,127.98,127.99,127.95,127.99,16765
20141201|2014-10-31 07:00,31,128,128.01,127.98,127.98,18382
20141201|2014-10-31 07:30,31,127.98,128.01,127.97,127.99,30311
20141201|2014-10-31 08:00,31,127.98,128.03,127.98,128.03,37050
20141201|2014-10-31 08:30,31,128.03,128.06,128.02,128.06,37737
20141201|2014-10-31 09:00,31,128.05,128.06,128.01,128.03,22568
20141201|2014-10-31 09:30,31,128.02,128.05,128.02,128.05,17944
20141201|2014-10-31 10:00,31,128.05,128.05,128.03,128.04,17952
20141201|2014-10-31 10:30,31,128.04,128.06,128.03,128.04,18580
20141201|2014-10-31 11:00,31,128.04,128.09,128.03,128.08,42297
20141201|2014-10-31 11:30,31,128.09,128.09,128.07,128.07,6939
20141201|2014-10-31 12:00,31,128.08,128.08,128.06,128.07,2375
20141201|2014-10-31 12:30,31,128.08,128.13,128.07,128.12,4699
20141201|2014-10-31 13:00,31,128.13,128.14,128.12,128.13,2688
20141201|2014-10-31 13:30,31,128.13,128.13,128.11,128.11,1201
20141201|2014-10-31 14:00,31,128.12,128.12,128.11,128.12,1005
20141201|2014-10-31 14:30,31,128.12,128.14,128.11,128.14,1435
20141201|2014-10-31 15:00,31,128.13,128.13,128.12,128.12,90
20141201|2014-10-31 15:30,31,128.13,128.13,128.11,128.13,163
20141201|2014-11-03 01:00,3,128.15,128.18,128.08,128.13,14513
20141201|2014-11-03 01:30,3,128.13,128.13,128.1,128.1,5733
20141201|2014-11-03 02:00,3,128.1,128.13,128.09,128.12,14250
20141201|2014-11-03 02:30,3,128.12,128.15,128.1,128.14,11153
20141201|2014-11-03 03:00,3,128.15,128.16,128.12,128.14,13141
20141201|2014-11-03 03:30,3,128.13,128.14,128.1,128.11,12765
20141201|2014-11-03 04:00,3,128.1,128.12,128.09,128.1,14562
20141201|2014-11-03 04:30,3,128.1,128.1,128.07,128.08,12366
20141201|2014-11-03 05:00,3,128.08,128.09,128.06,128.06,8414
20141201|2014-11-03 05:30,3,128.07,128.07,128.04,128.05,7180
20141201|2014-11-03 06:00,3,128.05,128.06,128.03,128.05,11949
20141201|2014-11-03 06:30,3,128.04,128.06,128.03,128.05,10297
20141201|2014-11-03 07:00,3,128.04,128.07,128.04,128.07,8322
20141201|2014-11-03 07:30,3,128.07,128.07,128.05,128.06,3221
20141201|2014-11-03 08:00,3,128.05,128.08,128.05,128.05,19168
20141201|2014-11-03 08:30,3,128.06,128.07,128.05,128.07,13112
20141201|2014-11-03 09:00,3,128.06,128.06,128.02,128.03,42538
20141201|2014-11-03 09:30,3,128.03,128.04,127.96,127.97,36924
20141201|2014-11-03 10:00,3,127.97,127.98,127.96,127.97,28576
20141201|2014-11-03 10:30,3,127.96,127.98,127.96,127.97,9607
20141201|2014-11-03 11:00,3,127.97,128,127.97,128,2260
20141201|2014-11-03 11:30,3,127.99,128.02,127.99,128.02,3213
20141201|2014-11-03 12:00,3,128.02,128.02,128.01,128.02,795
20141201|2014-11-03 12:30,3,128.02,128.03,128.02,128.02,592
20141201|2014-11-03 13:00,3,128.02,128.02,128.02,128.02,284
20141201|2014-11-03 13:30,3,128.03,128.03,128.02,128.02,471
20141201|2014-11-03 14:00,3,128.03,128.03,128.02,128.02,29
20141201|2014-11-03 14:30,3,128.02,128.03,128.01,128.01,1381
20141201|2014-11-03 15:00,3,128.02,128.02,128.02,128.02,11
20141201|2014-11-04 01:00,4,128.05,128.06,128.02,128.04,7773
20141201|2014-11-04 01:30,4,128.05,128.05,128.02,128.03,2584
20141201|2014-11-04 02:00,4,128.03,128.05,127.99,128.04,12506
20141201|2014-11-04 02:30,4,128.04,128.07,128.04,128.06,14798
20141201|2014-11-04 03:00,4,128.06,128.1,128.06,128.09,12823
20141201|2014-11-04 03:30,4,128.09,128.12,128.08,128.11,11725
20141201|2014-11-04 04:00,4,128.1,128.13,128.1,128.12,22881
20141201|2014-11-04 04:30,4,128.12,128.16,128.12,128.16,22543
20141201|2014-11-04 05:00,4,128.16,128.17,128.14,128.16,13928
20141201|2014-11-04 05:30,4,128.16,128.16,128.11,128.12,10043
20141201|2014-11-04 06:00,4,128.12,128.15,128.1,128.15,13400
20141201|2014-11-04 06:30,4,128.15,128.16,128.13,128.15,17605
20141201|2014-11-04 07:00,4,128.15,128.17,128.14,128.17,17876
20141201|2014-11-04 07:30,4,128.17,128.17,128.14,128.16,25393
20141201|2014-11-04 08:00,4,128.16,128.17,128.13,128.14,20681
20141201|2014-11-04 08:30,4,128.14,128.14,128.11,128.13,15089
20141201|2014-11-04 09:00,4,128.13,128.17,128.11,128.13,27851
20141201|2014-11-04 09:30,4,128.14,128.17,128.13,128.14,32578
20141201|2014-11-04 10:00,4,128.15,128.15,128.12,128.12,13547
20141201|2014-11-04 10:30,4,128.12,128.14,128.12,128.13,7888
20141201|2014-11-04 11:00,4,128.14,128.14,128.13,128.14,2696
20141201|2014-11-04 11:30,4,128.13,128.15,128.12,128.13,2639
20141201|2014-11-04 12:00,4,128.12,128.14,128.12,128.13,359
20141201|2014-11-04 12:30,4,128.13,128.13,128.12,128.13,413
20141201|2014-11-04 13:00,4,128.12,128.13,128.12,128.13,28
20141201|2014-11-04 13:30,4,128.12,128.13,128.12,128.12,458
20141201|2014-11-04 14:00,4,128.12,128.13,128.12,128.13,448
20141201|2014-11-04 14:30,4,128.13,128.13,128.11,128.11,855
20141201|2014-11-04 15:00,4,128.11,128.11,128.11,128.11,149
20141201|2014-11-05 01:00,5,128.09,128.12,128.08,128.11,3482
20141201|2014-11-05 01:30,5,128.1,128.11,128.09,128.11,7023
20141201|2014-11-05 02:00,5,128.11,128.13,128.1,128.11,7902
20141201|2014-11-05 02:30,5,128.12,128.13,128.1,128.11,10215
20141201|2014-11-05 03:00,5,128.11,128.12,128.09,128.11,10496
20141201|2014-11-05 03:30,5,128.11,128.13,128.09,128.1,13527
20141201|2014-11-05 04:00,5,128.1,128.12,128.08,128.1,21775
20141201|2014-11-05 04:30,5,128.1,128.1,128.08,128.09,25524
20141201|2014-11-05 05:00,5,128.09,128.12,128.09,128.1,9851
20141201|2014-11-05 05:30,5,128.11,128.11,128.09,128.1,2799
20141201|2014-11-05 06:00,5,128.09,128.11,128.08,128.1,9779
20141201|2014-11-05 06:30,5,128.09,128.12,128.09,128.1,17453
20141201|2014-11-05 07:00,5,128.1,128.12,128.08,128.11,28731
20141201|2014-11-05 07:30,5,128.11,128.15,128.1,128.12,25385
20141201|2014-11-05 08:00,5,128.12,128.13,128.11,128.12,9395
20141201|2014-11-05 08:30,5,128.13,128.14,128.12,128.13,14197
20141201|2014-11-05 09:00,5,128.13,128.16,128.12,128.14,18440
20141201|2014-11-05 09:30,5,128.15,128.16,128.14,128.15,13497
20141201|2014-11-05 10:00,5,128.14,128.14,128.12,128.13,8853
20141201|2014-11-05 10:30,5,128.13,128.15,128.13,128.13,3538
20141201|2014-11-05 11:00,5,128.13,128.14,128.12,128.14,3262
20141201|2014-11-05 11:30,5,128.13,128.14,128.12,128.12,1478
20141201|2014-11-05 12:00,5,128.13,128.14,128.13,128.13,533
20141201|2014-11-05 12:30,5,128.14,128.14,128.13,128.13,54
20141201|2014-11-05 13:00,5,128.13,128.14,128.13,128.13,665
20141201|2014-11-05 13:30,5,128.13,128.14,128.13,128.14,367
20141201|2014-11-05 14:00,5,128.13,128.14,128.13,128.14,160
20141201|2014-11-05 14:30,5,128.14,128.15,128.13,128.13,420
20141201|2014-11-05 15:00,5,128.15,128.15,128.15,128.15,9
20141201|2014-11-06 01:00,6,128.18,128.19,128.14,128.14,5610
20141201|2014-11-06 01:30,6,128.14,128.15,128.12,128.14,3222
20141201|2014-11-06 02:00,6,128.14,128.14,128.11,128.14,12796
20141201|2014-11-06 02:30,6,128.14,128.15,128.13,128.14,10622
20141201|2014-11-06 03:00,6,128.14,128.16,128.13,128.15,9791
20141201|2014-11-06 03:30,6,128.15,128.16,128.13,128.14,14169
20141201|2014-11-06 04:00,6,128.15,128.16,128.13,128.13,10299
20141201|2014-11-06 04:30,6,128.13,128.17,128.13,128.14,15676
20141201|2014-11-06 05:00,6,128.14,128.15,128.13,128.14,8591
20141201|2014-11-06 05:30,6,128.15,128.15,128.12,128.13,7935
20141201|2014-11-06 06:00,6,128.13,128.14,128.12,128.12,8985
20141201|2014-11-06 06:30,6,128.13,128.14,128.11,128.12,16887
20141201|2014-11-06 07:00,6,128.13,128.13,128.09,128.1,9604
20141201|2014-11-06 07:30,6,128.1,128.2,128.06,128.11,49931
20141201|2014-11-06 08:00,6,128.11,128.12,128.04,128.1,45854
20141201|2014-11-06 08:30,6,128.1,128.15,128.08,128.15,26754
20141201|2014-11-06 09:00,6,128.15,128.18,128.14,128.16,21495
20141201|2014-11-06 09:30,6,128.17,128.18,128.14,128.15,11559
20141201|2014-11-06 10:00,6,128.16,128.16,128.14,128.15,5887
20141201|2014-11-06 10:30,6,128.15,128.16,128.14,128.15,5323
20141201|2014-11-06 11:00,6,128.16,128.16,128.13,128.14,4141
20141201|2014-11-06 11:30,6,128.14,128.15,128.13,128.13,1556
20141201|2014-11-06 12:00,6,128.14,128.14,128.13,128.14,319
20141201|2014-11-06 12:30,6,128.14,128.15,128.14,128.14,296
20141201|2014-11-06 13:00,6,128.14,128.14,128.14,128.14,89
20141201|2014-11-06 13:30,6,128.14,128.14,128.13,128.13,245
20141201|2014-11-06 14:00,6,128.14,128.14,128.13,128.14,98
20141201|2014-11-06 14:30,6,128.13,128.14,128.13,128.13,326
20141201|2014-11-07 01:00,7,128.14,128.15,128.12,128.14,5044
20141201|2014-11-07 01:30,7,128.14,128.14,128.12,128.13,2776
20141201|2014-11-07 02:00,7,128.12,128.15,128.11,128.15,6208
20141201|2014-11-07 02:30,7,128.14,128.15,128.13,128.13,12428
20141201|2014-11-07 03:00,7,128.13,128.13,128.1,128.1,10363
20141201|2014-11-07 03:30,7,128.1,128.12,128.1,128.1,5493
20141201|2014-11-07 04:00,7,128.11,128.11,128.08,128.09,6792
20141201|2014-11-07 04:30,7,128.09,128.11,128.07,128.11,7146
20141201|2014-11-07 05:00,7,128.11,128.11,128.09,128.1,10471
20141201|2014-11-07 05:30,7,128.1,128.12,128.09,128.1,7589
20141201|2014-11-07 06:00,7,128.11,128.11,128.08,128.09,7352
20141201|2014-11-07 06:30,7,128.1,128.11,128.09,128.09,5073
20141201|2014-11-07 07:00,7,128.09,128.1,128.05,128.05,16473
20141201|2014-11-07 07:30,7,128.05,128.14,128.03,128.07,51418
20141201|2014-11-07 08:00,7,128.07,128.13,128.06,128.13,21056
20141201|2014-11-07 08:30,7,128.12,128.18,128.12,128.16,30907
20141201|2014-11-07 09:00,7,128.16,128.19,128.14,128.17,19135
20141201|2014-11-07 09:30,7,128.18,128.2,128.15,128.17,16182
20141201|2014-11-07 10:00,7,128.16,128.19,128.16,128.18,12875
20141201|2014-11-07 10:30,7,128.17,128.22,128.17,128.21,10065
20141201|2014-11-07 11:00,7,128.2,128.21,128.19,128.2,1993
20141201|2014-11-07 11:30,7,128.2,128.22,128.2,128.2,2391
20141201|2014-11-07 12:00,7,128.19,128.2,128.19,128.2,363
20141201|2014-11-07 12:30,7,128.2,128.21,128.2,128.21,523
20141201|2014-11-07 13:00,7,128.21,128.21,128.21,128.21,191
20141201|2014-11-07 13:30,7,128.21,128.21,128.2,128.21,208
20141201|2014-11-07 14:00,7,128.21,128.21,128.2,128.21,143
20141201|2014-11-07 14:30,7,128.2,128.21,128.19,128.21,558
20141201|2014-11-10 01:00,10,128.21,128.21,128.19,128.2,5857
20141201|2014-11-10 01:30,10,128.2,128.22,128.19,128.19,6619
20141201|2014-11-10 02:00,10,128.19,128.21,128.16,128.17,10603
20141201|2014-11-10 02:30,10,128.17,128.2,128.17,128.19,8497
20141201|2014-11-10 03:00,10,128.2,128.2,128.18,128.2,5407
20141201|2014-11-10 03:30,10,128.2,128.23,128.2,128.22,9267
20141201|2014-11-10 04:00,10,128.21,128.22,128.19,128.2,7603
20141201|2014-11-10 04:30,10,128.2,128.24,128.2,128.22,13316
20141201|2014-11-10 05:00,10,128.22,128.24,128.21,128.22,9845
20141201|2014-11-10 05:30,10,128.22,128.23,128.21,128.21,4419
20141201|2014-11-10 06:00,10,128.22,128.22,128.19,128.21,8706
20141201|2014-11-10 06:30,10,128.21,128.22,128.18,128.21,15013
20141201|2014-11-10 07:00,10,128.21,128.22,128.18,128.19,14283
20141201|2014-11-10 07:30,10,128.2,128.2,128.18,128.18,4966
20141201|2014-11-10 08:00,10,128.18,128.19,128.16,128.17,15874
20141201|2014-11-10 08:30,10,128.16,128.17,128.14,128.15,11307
20141201|2014-11-10 09:00,10,128.16,128.16,128.14,128.15,14275
20141201|2014-11-10 09:30,10,128.14,128.15,128.12,128.12,8158
20141201|2014-11-10 10:00,10,128.12,128.15,128.11,128.12,14541
20141201|2014-11-10 10:30,10,128.12,128.13,128.11,128.11,6354
20141201|2014-11-10 11:00,10,128.11,128.12,128.1,128.11,4044
20141201|2014-11-10 11:30,10,128.1,128.11,128.09,128.1,2585
20141201|2014-11-10 12:00,10,128.09,128.09,128.07,128.07,2991
20141201|2014-11-10 12:30,10,128.07,128.08,128.07,128.08,1950
20141201|2014-11-10 13:00,10,128.08,128.08,128.08,128.08,395
20141201|2014-11-10 13:30,10,128.08,128.08,128.07,128.07,457
20141201|2014-11-10 14:00,10,128.08,128.08,128.07,128.07,22
20141201|2014-11-10 14:30,10,128.08,128.08,128.07,128.08,579
20141201|2014-11-11 01:00,11,128.09,128.11,128.07,128.1,5382
20141201|2014-11-11 01:30,11,128.1,128.12,128.1,128.11,3419
20141201|2014-11-11 02:00,11,128.12,128.12,128.08,128.11,5028
20141201|2014-11-11 02:30,11,128.1,128.12,128.1,128.11,4961
20141201|2014-11-11 03:00,11,128.1,128.11,128.07,128.08,14054
20141201|2014-11-11 03:30,11,128.08,128.09,128.06,128.07,8132
20141201|2014-11-11 04:00,11,128.08,128.09,128.07,128.08,10612
20141201|2014-11-11 04:30,11,128.08,128.1,128.07,128.1,7091
20141201|2014-11-11 05:00,11,128.1,128.1,128.09,128.1,4867
20141201|2014-11-11 05:30,11,128.1,128.1,128.09,128.1,3939
20141201|2014-11-11 06:00,11,128.1,128.11,128.09,128.09,2035
20141201|2014-11-11 06:30,11,128.1,128.1,128.09,128.09,4964
20141201|2014-11-11 07:00,11,128.09,128.13,128.09,128.12,6550
20141201|2014-11-11 07:30,11,128.12,128.14,128.11,128.13,10211
20141201|2014-11-11 08:00,11,128.13,128.13,128.11,128.12,6427
20141201|2014-11-11 08:30,11,128.13,128.15,128.12,128.15,9932
20141201|2014-11-11 09:00,11,128.15,128.15,128.14,128.14,4506
20141201|2014-11-11 09:30,11,128.14,128.16,128.14,128.15,13800
20141201|2014-11-11 10:00,11,128.15,128.15,128.12,128.13,10225
20141201|2014-11-11 10:30,11,128.13,128.14,128.12,128.14,3372
20141201|2014-11-11 11:00,11,128.14,128.14,128.13,128.14,291
20141201|2014-11-11 11:30,11,128.13,128.15,128.13,128.15,2371
20141201|2014-11-11 12:00,11,128.14,128.15,128.13,128.13,462
20141201|2014-11-11 12:30,11,128.14,128.14,128.14,128.14,100
20141201|2014-11-11 13:00,11,128.14,128.14,128.13,128.13,36
20141201|2014-11-11 13:30,11,128.14,128.14,128.14,128.14,35
20141201|2014-11-11 14:00,11,128.14,128.14,128.14,128.14,98
20141201|2014-11-11 14:30,11,128.14,128.15,128.13,128.13,730
20141201|2014-11-11 15:00,11,128.12,128.12,128.12,128.12,10
20141201|2014-11-12 01:00,12,128.16,128.17,128.15,128.15,2823
20141201|2014-11-12 01:30,12,128.16,128.16,128.15,128.16,1251
20141201|2014-11-12 02:00,12,128.16,128.18,128.15,128.17,10603
20141201|2014-11-12 02:30,12,128.17,128.2,128.16,128.19,19501
20141201|2014-11-12 03:00,12,128.19,128.19,128.16,128.17,10673
20141201|2014-11-12 03:30,12,128.17,128.19,128.16,128.18,16444
20141201|2014-11-12 04:00,12,128.18,128.18,128.16,128.18,12489
20141201|2014-11-12 04:30,12,128.17,128.2,128.17,128.2,16014
20141201|2014-11-12 05:00,12,128.19,128.2,128.18,128.18,10697
20141201|2014-11-12 05:30,12,128.19,128.2,128.17,128.19,12305
20141201|2014-11-12 06:00,12,128.19,128.2,128.17,128.18,12666
20141201|2014-11-12 06:30,12,128.18,128.2,128.17,128.2,8228
20141201|2014-11-12 07:00,12,128.2,128.22,128.2,128.21,25622
20141201|2014-11-12 07:30,12,128.21,128.22,128.19,128.2,17554
20141201|2014-11-12 08:00,12,128.19,128.22,128.19,128.22,24735
20141201|2014-11-12 08:30,12,128.22,128.23,128.2,128.21,27285
20141201|2014-11-12 09:00,12,128.21,128.21,128.18,128.18,12747
20141201|2014-11-12 09:30,12,128.18,128.2,128.18,128.18,11180
20141201|2014-11-12 10:00,12,128.18,128.2,128.17,128.17,16519
20141201|2014-11-12 10:30,12,128.18,128.19,128.17,128.19,4348
20141201|2014-11-12 11:00,12,128.18,128.19,128.17,128.18,1746
20141201|2014-11-12 11:30,12,128.17,128.18,128.16,128.17,2684
20141201|2014-11-12 12:00,12,128.16,128.18,128.16,128.17,858
20141201|2014-11-12 12:30,12,128.17,128.17,128.15,128.15,1975
20141201|2014-11-12 13:00,12,128.15,128.15,128.15,128.15,77
20141201|2014-11-12 13:30,12,128.15,128.16,128.15,128.16,26
20141201|2014-11-12 14:00,12,128.16,128.16,128.15,128.15,71
20141201|2014-11-12 14:30,12,128.15,128.16,128.14,128.15,1573
20141201|2014-11-12 15:00,12,128.16,128.16,128.16,128.16,10
20141201|2014-11-13 01:00,13,128.17,128.17,128.14,128.14,3917
20141201|2014-11-13 01:30,13,128.14,128.17,128.14,128.15,3951
20141201|2014-11-13 02:00,13,128.15,128.16,128.12,128.13,16794
20141201|2014-11-13 02:30,13,128.13,128.18,128.12,128.18,12288
20141201|2014-11-13 03:00,13,128.18,128.19,128.15,128.17,11952
20141201|2014-11-13 03:30,13,128.16,128.19,128.15,128.19,8769
20141201|2014-11-13 04:00,13,128.18,128.2,128.18,128.18,9763
20141201|2014-11-13 04:30,13,128.19,128.21,128.19,128.2,12584
20141201|2014-11-13 05:00,13,128.2,128.2,128.17,128.19,10443
20141201|2014-11-13 05:30,13,128.19,128.2,128.18,128.19,6423
20141201|2014-11-13 06:00,13,128.19,128.2,128.17,128.19,7355
20141201|2014-11-13 06:30,13,128.2,128.22,128.19,128.21,13113
20141201|2014-11-13 07:00,13,128.22,128.26,128.21,128.25,39627
20141201|2014-11-13 07:30,13,128.25,128.28,128.24,128.27,33892
20141201|2014-11-13 08:00,13,128.26,128.27,128.23,128.25,20836
20141201|2014-11-13 08:30,13,128.25,128.25,128.21,128.22,18252
20141201|2014-11-13 09:00,13,128.22,128.24,128.21,128.23,12628
20141201|2014-11-13 09:30,13,128.23,128.24,128.21,128.23,19244
20141201|2014-11-13 10:00,13,128.22,128.24,128.21,128.24,19106
20141201|2014-11-13 10:30,13,128.23,128.26,128.23,128.24,11571
20141201|2014-11-13 11:00,13,128.24,128.26,128.23,128.24,3381
20141201|2014-11-13 11:30,13,128.24,128.25,128.23,128.24,1691
20141201|2014-11-13 12:00,13,128.24,128.25,128.23,128.25,962
20141201|2014-11-13 12:30,13,128.25,128.26,128.25,128.25,268
20141201|2014-11-13 13:00,13,128.25,128.26,128.24,128.26,885
20141201|2014-11-13 13:30,13,128.26,128.26,128.25,128.25,723
20141201|2014-11-13 14:00,13,128.25,128.26,128.25,128.25,419
20141201|2014-11-13 14:30,13,128.25,128.26,128.25,128.26,526
20141201|2014-11-14 01:00,14,128.27,128.27,128.24,128.25,4380
20141201|2014-11-14 01:30,14,128.25,128.26,128.24,128.24,2656
20141201|2014-11-14 02:00,14,128.25,128.27,128.24,128.26,6899
20141201|2014-11-14 02:30,14,128.26,128.27,128.24,128.25,12219
20141201|2014-11-14 03:00,14,128.25,128.27,128.25,128.27,6975
20141201|2014-11-14 03:30,14,128.27,128.27,128.25,128.26,7123
20141201|2014-11-14 04:00,14,128.25,128.27,128.24,128.26,10320
20141201|2014-11-14 04:30,14,128.25,128.27,128.24,128.26,5552
20141201|2014-11-14 05:00,14,128.25,128.26,128.23,128.25,8876
20141201|2014-11-14 05:30,14,128.25,128.25,128.23,128.24,3941
20141201|2014-11-14 06:00,14,128.23,128.24,128.23,128.24,5638
20141201|2014-11-14 06:30,14,128.24,128.24,128.21,128.22,15078
20141201|2014-11-14 07:00,14,128.23,128.23,128.21,128.21,7135
20141201|2014-11-14 07:30,14,128.22,128.23,128.2,128.21,29418
20141201|2014-11-14 08:00,14,128.21,128.22,128.2,128.21,7914
20141201|2014-11-14 08:30,14,128.21,128.23,128.2,128.22,21269
20141201|2014-11-14 09:00,14,128.22,128.26,128.22,128.24,22532
20141201|2014-11-14 09:30,14,128.24,128.26,128.23,128.23,6905
20141201|2014-11-14 10:00,14,128.23,128.24,128.23,128.23,3901
20141201|2014-11-14 10:30,14,128.24,128.25,128.23,128.25,3545
20141201|2014-11-14 11:00,14,128.24,128.27,128.24,128.25,4389
20141201|2014-11-14 11:30,14,128.25,128.26,128.24,128.26,1111
20141201|2014-11-14 12:00,14,128.26,128.26,128.25,128.26,49
20141201|2014-11-14 12:30,14,128.26,128.26,128.26,128.26,169
20141201|2014-11-14 13:00,14,128.26,128.26,128.25,128.26,365
20141201|2014-11-14 13:30,14,128.27,128.28,128.27,128.27,608
20141201|2014-11-14 14:00,14,128.28,128.28,128.27,128.28,365
20141201|2014-11-14 14:30,14,128.28,128.28,128.27,128.28,540
20141201|2014-11-14 15:00,14,128.28,128.28,128.28,128.28,10
20141201|2014-11-17 01:00,17,128.3,128.32,128.25,128.26,14526
20141201|2014-11-17 01:30,17,128.26,128.27,128.24,128.26,3937
20141201|2014-11-17 02:00,17,128.25,128.27,128.24,128.25,9044
20141201|2014-11-17 02:30,17,128.25,128.27,128.24,128.27,7742
20141201|2014-11-17 03:00,17,128.27,128.27,128.25,128.26,8334
20141201|2014-11-17 03:30,17,128.25,128.26,128.24,128.25,5119
20141201|2014-11-17 04:00,17,128.25,128.25,128.22,128.22,6535
20141201|2014-11-17 04:30,17,128.23,128.23,128.19,128.2,9571
20141201|2014-11-17 05:00,17,128.2,128.21,128.18,128.19,8750
20141201|2014-11-17 05:30,17,128.18,128.19,128.17,128.19,6924
20141201|2014-11-17 06:00,17,128.19,128.2,128.18,128.19,5092
20141201|2014-11-17 06:30,17,128.2,128.2,128.18,128.19,15075
20141201|2014-11-17 07:00,17,128.2,128.21,128.18,128.19,13518
20141201|2014-11-17 07:30,17,128.2,128.21,128.17,128.17,15578
20141201|2014-11-17 08:00,17,128.17,128.2,128.17,128.19,9629
20141201|2014-11-17 08:30,17,128.19,128.2,128.15,128.17,16923
20141201|2014-11-17 09:00,17,128.17,128.17,128.15,128.16,10435
20141201|2014-11-17 09:30,17,128.16,128.18,128.16,128.18,9180
20141201|2014-11-17 10:00,17,128.18,128.19,128.16,128.17,13561
20141201|2014-11-17 10:30,17,128.17,128.18,128.15,128.16,7204
20141201|2014-11-17 11:00,17,128.17,128.18,128.16,128.17,1875
20141201|2014-11-17 11:30,17,128.17,128.17,128.16,128.17,540
20141201|2014-11-17 12:00,17,128.16,128.17,128.16,128.17,110
20141201|2014-11-17 12:30,17,128.16,128.16,128.16,128.16,83
20141201|2014-11-17 13:00,17,128.16,128.16,128.16,128.16,145
20141201|2014-11-17 13:30,17,128.16,128.18,128.16,128.17,214
20141201|2014-11-17 14:00,17,128.17,128.17,128.16,128.16,235
20141201|2014-11-17 14:30,17,128.16,128.17,128.16,128.17,403
20141201|2014-11-18 01:00,18,128.2,128.2,128.18,128.19,3443
20141201|2014-11-18 01:30,18,128.2,128.2,128.17,128.18,4211
20141201|2014-11-18 02:00,18,128.19,128.2,128.17,128.18,6738
20141201|2014-11-18 02:30,18,128.18,128.2,128.17,128.19,5525
20141201|2014-11-18 03:00,18,128.19,128.2,128.18,128.19,4406
20141201|2014-11-18 03:30,18,128.19,128.21,128.18,128.19,15271
20141201|2014-11-18 04:00,18,128.18,128.19,128.14,128.18,26191
20141201|2014-11-18 04:30,18,128.18,128.18,128.15,128.16,10270
20141201|2014-11-18 05:00,18,128.17,128.17,128.15,128.16,4233
20141201|2014-11-18 05:30,18,128.17,128.18,128.15,128.17,8534
20141201|2014-11-18 06:00,18,128.16,128.18,128.16,128.17,6267
20141201|2014-11-18 06:30,18,128.17,128.2,128.17,128.19,16133
20141201|2014-11-18 07:00,18,128.18,128.21,128.18,128.2,12619
20141201|2014-11-18 07:30,18,128.19,128.23,128.18,128.21,21344
20141201|2014-11-18 08:00,18,128.2,128.21,128.16,128.17,12687
20141201|2014-11-18 08:30,18,128.17,128.18,128.15,128.17,10640
20141201|2014-11-18 09:00,18,128.16,128.19,128.15,128.16,23798
20141201|2014-11-18 09:30,18,128.17,128.18,128.14,128.14,21068
20141201|2014-11-18 10:00,18,128.14,128.15,128.1,128.11,25779
20141201|2014-11-18 10:30,18,128.12,128.13,128.11,128.12,8267
20141201|2014-11-18 11:00,18,128.13,128.13,128.11,128.11,2058
20141201|2014-11-18 11:30,18,128.11,128.12,128.08,128.08,5058
20141201|2014-11-18 12:00,18,128.08,128.1,128.07,128.1,4377
20141201|2014-11-18 12:30,18,128.09,128.1,128.09,128.09,64
20141201|2014-11-18 13:00,18,128.09,128.1,128.09,128.09,284
20141201|2014-11-18 13:30,18,128.09,128.1,128.09,128.1,130
20141201|2014-11-18 14:00,18,128.09,128.1,128.09,128.09,199
20141201|2014-11-18 14:30,18,128.1,128.1,128.09,128.09,842
20141201|2014-11-19 01:00,19,128.11,128.13,128.1,128.13,5863
20141201|2014-11-19 01:30,19,128.13,128.13,128.12,128.12,2292
20141201|2014-11-19 02:00,19,128.12,128.14,128.11,128.12,9968
20141201|2014-11-19 02:30,19,128.13,128.13,128.1,128.1,7516
20141201|2014-11-19 03:00,19,128.1,128.11,128.09,128.09,8040
20141201|2014-11-19 03:30,19,128.09,128.1,128.04,128.05,24318
20141201|2014-11-19 04:00,19,128.04,128.04,127.98,128.01,50577
20141201|2014-11-19 04:30,19,128.01,128.02,127.98,127.99,10702
20141201|2014-11-19 05:00,19,127.98,128.01,127.98,127.99,11949
20141201|2014-11-19 05:30,19,127.98,127.99,127.91,127.91,43140
20141201|2014-11-19 06:00,19,127.91,127.94,127.91,127.94,16427
20141201|2014-11-19 06:30,19,127.94,127.95,127.91,127.94,34204
20141201|2014-11-19 07:00,19,127.94,127.95,127.92,127.93,21035
20141201|2014-11-19 07:30,19,127.93,127.94,127.87,127.89,47393
20141201|2014-11-19 08:00,19,127.89,127.9,127.86,127.88,22660
20141201|2014-11-19 08:30,19,127.87,127.92,127.87,127.9,20293
20141201|2014-11-19 09:00,19,127.9,127.93,127.89,127.89,15261
20141201|2014-11-19 09:30,19,127.89,127.9,127.87,127.88,16168
20141201|2014-11-19 10:00,19,127.88,127.9,127.86,127.87,11734
20141201|2014-11-19 10:30,19,127.86,127.87,127.83,127.84,11492
20141201|2014-11-19 11:00,19,127.84,127.86,127.84,127.85,4027
20141201|2014-11-19 11:30,19,127.85,127.86,127.84,127.85,2303
20141201|2014-11-19 12:00,19,127.85,127.86,127.84,127.85,837
20141201|2014-11-19 12:30,19,127.85,127.86,127.84,127.84,884
20141201|2014-11-19 13:00,19,127.85,127.89,127.84,127.87,3033
20141201|2014-11-19 13:30,19,127.88,127.9,127.86,127.88,2590
20141201|2014-11-19 14:00,19,127.89,127.89,127.88,127.88,729
20141201|2014-11-19 14:30,19,127.88,127.91,127.88,127.89,907
20141201|2014-11-19 15:00,19,127.89,127.89,127.89,127.89,7
20141201|2014-11-20 01:00,20,127.9,127.91,127.84,127.87,12322
20141201|2014-11-20 01:30,20,127.87,127.88,127.86,127.88,6006
20141201|2014-11-20 02:00,20,127.88,127.91,127.87,127.88,14274
20141201|2014-11-20 02:30,20,127.89,127.98,127.89,127.96,51561
20141201|2014-11-20 03:00,20,127.97,128,127.95,127.98,31711
20141201|2014-11-20 03:30,20,127.98,127.99,127.94,127.94,33333
20141201|2014-11-20 04:00,20,127.94,127.96,127.92,127.96,20338
20141201|2014-11-20 04:30,20,127.95,128,127.95,127.96,24695
20141201|2014-11-20 05:00,20,127.96,127.98,127.94,127.97,12631
20141201|2014-11-20 05:30,20,127.97,127.98,127.95,127.96,8542
20141201|2014-11-20 06:00,20,127.96,127.98,127.95,127.98,8720
20141201|2014-11-20 06:30,20,127.98,127.98,127.97,127.98,6300
20141201|2014-11-20 07:00,20,127.98,128,127.97,128,15726
20141201|2014-11-20 07:30,20,127.99,128.06,127.98,128.04,66414
20141201|2014-11-20 08:00,20,128.04,128.08,128.04,128.07,40806
20141201|2014-11-20 08:30,20,128.07,128.08,128.05,128.06,15668
20141201|2014-11-20 09:00,20,128.07,128.07,128.03,128.06,33324
20141201|2014-11-20 09:30,20,128.05,128.07,128.02,128.04,35632
20141201|2014-11-20 10:00,20,128.04,128.09,128.04,128.06,23214
20141201|2014-11-20 10:30,20,128.07,128.07,128.05,128.07,6714
20141201|2014-11-20 11:00,20,128.07,128.08,128.06,128.08,4531
20141201|2014-11-20 11:30,20,128.08,128.08,128.06,128.07,1969
20141201|2014-11-20 12:00,20,128.06,128.07,128.06,128.06,999
20141201|2014-11-20 12:30,20,128.07,128.07,128.06,128.06,149
20141201|2014-11-20 13:00,20,128.07,128.07,128.06,128.07,504
20141201|2014-11-20 13:30,20,128.07,128.07,128.06,128.07,139
20141201|2014-11-20 14:00,20,128.06,128.08,128.06,128.07,685
20141201|2014-11-20 14:30,20,128.07,128.08,128.06,128.06,516
20141201|2014-11-20 15:00,20,128.06,128.06,128.06,128.06,10
20141201|2014-11-21 01:00,21,128.07,128.1,128.05,128.1,4742
20141201|2014-11-21 01:30,21,128.1,128.1,128.06,128.07,8315
20141201|2014-11-21 02:00,21,128.06,128.08,128.04,128.07,12454
20141201|2014-11-21 02:30,21,128.07,128.16,128.07,128.13,32413
20141201|2014-11-21 03:00,21,128.14,128.18,128.12,128.17,26213
20141201|2014-11-21 03:30,21,128.16,128.17,128.15,128.17,9237
20141201|2014-11-21 04:00,21,128.16,128.2,128.16,128.18,17256
20141201|2014-11-21 04:30,21,128.18,128.19,128.13,128.15,19591
20141201|2014-11-21 05:00,21,128.16,128.18,128.14,128.15,10194
20141201|2014-11-21 05:30,21,128.15,128.15,128.11,128.13,14690
20141201|2014-11-21 06:00,21,128.14,128.15,128.13,128.14,12574
20141201|2014-11-21 06:30,21,128.15,128.16,128.13,128.15,14274
20141201|2014-11-21 07:00,21,128.14,128.18,128.14,128.17,16268
20141201|2014-11-21 07:30,21,128.17,128.17,128.14,128.15,23189
20141201|2014-11-21 08:00,21,128.15,128.18,128.14,128.17,11412
20141201|2014-11-21 08:30,21,128.16,128.19,128.16,128.18,10553
20141201|2014-11-21 09:00,21,128.17,128.19,128.15,128.17,15565
20141201|2014-11-21 09:30,21,128.16,128.18,128.15,128.17,12739
20141201|2014-11-21 10:00,21,128.17,128.18,128.16,128.17,7152
20141201|2014-11-21 10:30,21,128.17,128.17,128.16,128.17,3230
20141201|2014-11-21 11:00,21,128.17,128.18,128.16,128.17,2352
20141201|2014-11-21 11:30,21,128.17,128.18,128.16,128.18,960
20141201|2014-11-21 12:00,21,128.18,128.18,128.16,128.17,1098
20141201|2014-11-21 12:30,21,128.17,128.17,128.15,128.16,1134
20141201|2014-11-21 13:00,21,128.16,128.16,128.16,128.16,226
20141201|2014-11-21 13:30,21,128.16,128.17,128.16,128.16,126
20141201|2014-11-21 14:00,21,128.16,128.17,128.16,128.17,1575
20141201|2014-11-21 14:30,21,128.16,128.18,128.15,128.16,2121
20141201|2014-11-21 15:00,21,128.15,128.15,128.15,128.15,3
20141201|2014-11-24 01:00,24,128.14,128.18,128.13,128.17,4679
20141201|2014-11-24 01:30,24,128.17,128.19,128.17,128.19,2045
20141201|2014-11-24 02:00,24,128.19,128.2,128.17,128.17,6661
20141201|2014-11-24 02:30,24,128.17,128.18,128.15,128.17,9502
20141201|2014-11-24 03:00,24,128.17,128.17,128.13,128.15,13246
20141201|2014-11-24 03:30,24,128.15,128.18,128.14,128.18,10924
20141201|2014-11-24 04:00,24,128.17,128.19,128.15,128.17,12185
20141201|2014-11-24 04:30,24,128.17,128.17,128.15,128.16,8005
20141201|2014-11-24 05:00,24,128.16,128.16,128.14,128.15,3795
20141201|2014-11-24 05:30,24,128.15,128.16,128.14,128.15,3969
20141201|2014-11-24 06:00,24,128.16,128.17,128.14,128.17,5201
20141201|2014-11-24 06:30,24,128.17,128.17,128.14,128.16,6924
20141201|2014-11-24 07:00,24,128.15,128.18,128.14,128.18,9800
20141201|2014-11-24 07:30,24,128.18,128.19,128.16,128.16,15974
20141201|2014-11-24 08:00,24,128.17,128.17,128.15,128.15,10450
20141201|2014-11-24 08:30,24,128.16,128.18,128.15,128.18,9732
20141201|2014-11-24 09:00,24,128.18,128.2,128.17,128.18,19015
20141201|2014-11-24 09:30,24,128.18,128.2,128.16,128.16,11916
20141201|2014-11-24 10:00,24,128.16,128.16,128.14,128.15,16754
20141201|2014-11-24 10:30,24,128.15,128.16,128.14,128.15,4090
20141201|2014-11-24 11:00,24,128.15,128.16,128.14,128.16,2722
20141201|2014-11-24 11:30,24,128.16,128.16,128.15,128.16,371
20141201|2014-11-24 12:00,24,128.15,128.18,128.15,128.17,1821
20141201|2014-11-24 12:30,24,128.17,128.17,128.16,128.17,124
20141201|2014-11-24 13:00,24,128.17,128.18,128.17,128.18,77
20141201|2014-11-24 13:30,24,128.18,128.18,128.17,128.17,63
20141201|2014-11-24 14:00,24,128.18,128.18,128.17,128.17,319
20141201|2014-11-24 14:30,24,128.17,128.18,128.17,128.17,863
20141201|2014-11-24 15:00,24,128.19,128.19,128.19,128.19,10
20141201|2014-11-25 01:00,25,128.19,128.19,128.16,128.18,2728
20141201|2014-11-25 01:30,25,128.17,128.24,128.16,128.24,8216
20141201|2014-11-25 02:00,25,128.24,128.24,128.2,128.21,20355
20141201|2014-11-25 02:30,25,128.21,128.22,128.18,128.19,7719
20141201|2014-11-25 03:00,25,128.19,128.19,128.16,128.18,14758
20141201|2014-11-25 03:30,25,128.18,128.19,128.17,128.18,9806
20141201|2014-11-25 04:00,25,128.17,128.19,128.16,128.18,6308
20141201|2014-11-25 04:30,25,128.17,128.21,128.17,128.21,12592
20141201|2014-11-25 05:00,25,128.2,128.21,128.19,128.2,6325
20141201|2014-11-25 05:30,25,128.2,128.23,128.2,128.22,9404
20141201|2014-11-25 06:00,25,128.21,128.23,128.19,128.2,11279
20141201|2014-11-25 06:30,25,128.21,128.21,128.18,128.19,13766
20141201|2014-11-25 07:00,25,128.19,128.2,128.18,128.18,3927
20141201|2014-11-25 07:30,25,128.18,128.19,128.15,128.18,29407
20141201|2014-11-25 08:00,25,128.17,128.21,128.16,128.19,22226
20141201|2014-11-25 08:30,25,128.2,128.22,128.18,128.18,28515
20141201|2014-11-25 09:00,25,128.19,128.23,128.17,128.19,31349
20141201|2014-11-25 09:30,25,128.19,128.24,128.18,128.22,30949
20141201|2014-11-25 10:00,25,128.21,128.23,128.21,128.22,17334
20141201|2014-11-25 10:30,25,128.21,128.22,128.2,128.2,6564
20141201|2014-11-25 11:00,25,128.21,128.22,128.2,128.2,2282
20141201|2014-11-25 11:30,25,128.2,128.21,128.2,128.2,500
20141201|2014-11-25 12:00,25,128.2,128.22,128.2,128.22,1321
20141201|2014-11-25 12:30,25,128.21,128.22,128.21,128.21,176
20141201|2014-11-25 13:00,25,128.22,128.22,128.21,128.22,389
20141201|2014-11-25 13:30,25,128.22,128.23,128.22,128.23,597
20141201|2014-11-25 14:00,25,128.22,128.22,128.21,128.21,191
20141201|2014-11-25 14:30,25,128.22,128.22,128.21,128.21,715
20141201|2014-11-25 15:00,25,128.22,128.22,128.22,128.22,10
20141201|2014-11-26 01:00,26,128.21,128.23,128.2,128.21,6997
20141201|2014-11-26 01:30,26,128.21,128.21,128.18,128.2,7470
20141201|2014-11-26 02:00,26,128.2,128.21,128.18,128.2,13261
20141201|2014-11-26 02:30,26,128.19,128.23,128.19,128.22,9496
20141201|2014-11-26 03:00,26,128.22,128.23,128.2,128.21,10775
20141201|2014-11-26 03:30,26,128.22,128.24,128.21,128.23,7924
20141201|2014-11-26 04:00,26,128.24,128.25,128.2,128.21,16586
20141201|2014-11-26 04:30,26,128.21,128.22,128.2,128.22,13853
20141201|2014-11-26 05:00,26,128.22,128.23,128.22,128.23,7515
20141201|2014-11-26 05:30,26,128.23,128.24,128.22,128.22,2896
20141201|2014-11-26 06:00,26,128.23,128.24,128.22,128.24,3278
20141201|2014-11-26 06:30,26,128.23,128.24,128.2,128.21,11240
20141201|2014-11-26 07:00,26,128.2,128.22,128.19,128.2,9257
20141201|2014-11-26 07:30,26,128.21,128.22,128.18,128.19,17532
20141201|2014-11-26 08:00,26,128.2,128.21,128.18,128.21,11617
20141201|2014-11-26 08:30,26,128.21,128.22,128.2,128.21,13715
20141201|2014-11-26 09:00,26,128.22,128.23,128.2,128.22,10395
20141201|2014-11-26 09:30,26,128.22,128.26,128.21,128.25,15029
20141201|2014-11-26 10:00,26,128.25,128.27,128.25,128.26,15577
20141201|2014-11-26 10:30,26,128.25,128.26,128.23,128.24,6511
20141201|2014-11-26 11:00,26,128.23,128.25,128.23,128.24,4031
20141201|2014-11-26 11:30,26,128.24,128.25,128.23,128.23,847
20141201|2014-11-26 12:00,26,128.24,128.25,128.23,128.24,373
20141201|2014-11-26 12:30,26,128.24,128.24,128.24,128.24,28
20141201|2014-11-26 13:00,26,128.25,128.25,128.24,128.24,10
20141201|2014-11-26 13:30,26,128.25,128.25,128.25,128.25,4
20141201|2014-11-26 14:00,26,128.24,128.24,128.24,128.24,116
20141201|2014-11-26 14:30,26,128.24,128.25,128.23,128.23,715
20141201|2014-11-26 15:00,26,128.25,128.25,128.25,128.25,10
20141201|2014-11-27 01:00,27,128.25,128.28,128.23,128.28,5281
20141201|2014-11-27 01:30,27,128.28,128.29,128.27,128.27,6343
20141201|2014-11-27 02:00,27,128.27,128.29,128.26,128.28,8227
20141201|2014-11-27 02:30,27,128.27,128.28,128.26,128.26,9597
20141201|2014-11-27 03:00,27,128.26,128.28,128.25,128.27,7722
20141201|2014-11-27 03:30,27,128.28,128.32,128.27,128.31,12929
20141201|2014-11-27 04:00,27,128.32,128.32,128.29,128.29,12940
20141201|2014-11-27 04:30,27,128.3,128.3,128.27,128.27,5959
20141201|2014-11-27 05:00,27,128.28,128.28,128.26,128.28,6412
20141201|2014-11-27 05:30,27,128.28,128.29,128.27,128.29,3336
20141201|2014-11-27 06:00,27,128.29,128.29,128.27,128.27,7159
20141201|2014-11-27 06:30,27,128.28,128.3,128.27,128.28,5491
20141201|2014-11-27 07:00,27,128.28,128.31,128.28,128.31,7948
20141201|2014-11-27 07:30,27,128.31,128.31,128.29,128.3,4516
20141201|2014-11-27 08:00,27,128.29,128.31,128.29,128.3,5281
20141201|2014-11-27 08:30,27,128.29,128.3,128.27,128.28,6805
20141201|2014-11-27 09:00,27,128.27,128.3,128.27,128.29,8321
20141201|2014-11-27 09:30,27,128.29,128.3,128.27,128.28,7763
20141201|2014-11-27 10:00,27,128.27,128.29,128.26,128.27,8232
20141201|2014-11-27 10:30,27,128.28,128.28,128.26,128.28,2009
20141201|2014-11-27 11:00,27,128.28,128.29,128.27,128.27,981
20141201|2014-11-27 11:30,27,128.27,128.28,128.27,128.28,784
20141201|2014-11-27 12:00,27,128.27,128.28,128.27,128.28,50
20141201|2014-11-27 12:30,27,128.27,128.27,128.26,128.26,241
20141201|2014-11-27 13:00,27,128.27,128.27,128.27,128.27,50
20141201|2014-11-27 13:30,27,128.26,128.27,128.26,128.27,78
20141201|2014-11-27 14:00,27,128.27,128.27,128.27,128.27,41
20141201|2014-11-27 14:30,27,128.27,128.28,128.26,128.26,422
20141201|2014-11-27 15:00,27,128.27,128.27,128.27,128.27,9
20141201|2014-11-28 01:00,28,128.28,128.29,128.27,128.28,4776
20141201|2014-11-28 01:30,28,128.28,128.29,128.27,128.28,2579
20141201|2014-11-28 02:00,28,128.28,128.29,128.26,128.27,7357
20141201|2014-11-28 02:30,28,128.26,128.28,128.25,128.27,8976
20141201|2014-11-28 03:00,28,128.28,128.28,128.24,128.24,11155
20141201|2014-11-28 03:30,28,128.24,128.28,128.24,128.27,6759
20141201|2014-11-28 04:00,28,128.26,128.28,128.24,128.26,12088
20141201|2014-11-28 04:30,28,128.26,128.27,128.24,128.25,9570
20141201|2014-11-28 05:00,28,128.25,128.26,128.23,128.24,7023
20141201|2014-11-28 05:30,28,128.23,128.26,128.23,128.25,8473
20141201|2014-11-28 06:00,28,128.25,128.26,128.23,128.23,5019
20141201|2014-11-28 06:30,28,128.23,128.24,128.22,128.24,6983
20141201|2014-11-28 07:00,28,128.23,128.25,128.23,128.24,3239
20141201|2014-11-28 07:30,28,128.24,128.28,128.23,128.28,21884
20141201|2014-11-28 08:00,28,128.28,128.29,128.24,128.25,14955
20141201|2014-11-28 08:30,28,128.25,128.25,128.22,128.24,12317
20141201|2014-11-28 09:00,28,128.24,128.26,128.24,128.24,6353
20141201|2014-11-28 09:30,28,128.24,128.25,128.22,128.23,17308
20141201|2014-11-28 10:00,28,128.22,128.27,128.22,128.25,25293
20141201|2014-11-28 10:30,28,128.25,128.27,128.24,128.25,4732
20141201|2014-11-28 11:00,28,128.24,128.26,128.24,128.25,2635
20141201|2014-11-28 11:30,28,128.25,128.27,128.25,128.27,709
20141201|2014-11-28 12:00,28,128.26,128.28,128.26,128.27,617
20141201|2014-11-28 12:30,28,128.27,128.27,128.25,128.25,294
20141201|2014-11-28 13:00,28,128.26,128.26,128.26,128.26,7
20141201|2014-11-28 13:30,28,128.26,128.26,128.26,128.26,41
20141201|2014-11-28 14:00,28,128.26,128.27,128.26,128.27,100
20141201|2014-11-28 14:30,28,128.27,128.28,128.27,128.27,318
20141201|2014-11-28 15:00,28,128.27,128.27,128.27,128.27,21
20141201|2014-12-01 01:00,1,128.27,128.29,128.24,128.24,7634
20141201|2014-12-01 01:30,1,128.24,128.26,128.24,128.25,4329
20141201|2014-12-01 02:00,1,128.25,128.26,128.22,128.23,13100
20141201|2014-12-01 02:30,1,128.22,128.26,128.22,128.26,12828
20141201|2014-12-01 03:00,1,128.26,128.27,128.23,128.24,9027
20141201|2014-12-01 03:30,1,128.24,128.26,128.22,128.22,11783
20141201|2014-12-01 04:00,1,128.22,128.24,128.22,128.22,9043
20141201|2014-12-01 04:30,1,128.22,128.24,128.17,128.18,20090
20141201|2014-12-01 05:00,1,128.18,128.19,128.15,128.16,22523
20141201|2014-12-01 05:30,1,128.16,128.18,128.15,128.18,10944
20141201|2014-12-01 06:00,1,128.17,128.21,128.17,128.21,9578
20141201|2014-12-01 06:30,1,128.2,128.23,128.2,128.23,13786
20141201|2014-12-01 07:00,1,128.23,128.23,128.19,128.2,11479
20141201|2014-12-01 07:30,1,128.2,128.2,128.17,128.2,19865
20141201|2014-12-01 08:00,1,128.19,128.21,128.19,128.2,10135
20141201|2014-12-01 08:30,1,128.2,128.21,128.19,128.2,16363
20141201|2014-12-01 09:00,1,128.2,128.21,128.09,128.1,36384
20141201|2014-12-01 09:30,1,128.1,128.12,128.08,128.09,24958
20141201|2014-12-01 10:00,1,128.09,128.1,128.07,128.08,32006
20141201|2014-12-01 10:30,1,128.08,128.11,128.07,128.1,11107
20141201|2014-12-01 11:00,1,128.1,128.13,128.09,128.11,11099
20141201|2014-12-01 11:30,1,128.11,128.12,128,128.01,19451
20141201|2014-12-01 12:00,1,128.01,128.01,127.99,128.01,9716
20141201|2014-12-01 12:30,1,128.01,128.01,127.96,127.97,7815
20141201|2014-12-01 13:00,1,127.97,127.99,127.97,127.99,2317
20141201|2014-12-01 13:30,1,128,128,127.99,128,444
20141201|2014-12-01 14:00,1,127.99,128,127.99,128,460
20141201|2014-12-01 14:30,1,127.99,128,127.98,127.99,1620
20141201|2014-12-01 15:00,1,127.99,127.99,127.99,127.99,13
20141201|2014-12-02 01:00,2,128,128.02,127.97,128.02,13898
20141201|2014-12-02 01:30,2,128.01,128.04,128,128.02,6999
20141201|2014-12-02 02:00,2,128.02,128.04,128.01,128.01,15490
20141201|2014-12-02 02:30,2,128.02,128.1,128.01,128.1,29016
20141201|2014-12-02 03:00,2,128.1,128.1,128.08,128.09,12446
20141201|2014-12-02 03:30,2,128.09,128.1,128.07,128.08,14793
20141201|2014-12-02 04:00,2,128.09,128.1,128.07,128.08,10374
20141201|2014-12-02 04:30,2,128.08,128.13,128.07,128.13,24095
20141201|2014-12-02 05:00,2,128.12,128.13,128.1,128.11,10963
20141201|2014-12-02 05:30,2,128.12,128.14,128.11,128.13,9940
20141201|2014-12-02 06:00,2,128.13,128.15,128.13,128.13,8558
20141201|2014-12-02 06:30,2,128.14,128.14,128.11,128.12,11805
20141201|2014-12-02 07:00,2,128.12,128.13,128.07,128.07,26154
20141201|2014-12-02 07:30,2,128.07,128.11,128.06,128.09,45148
20141201|2014-12-02 08:00,2,128.1,128.13,128.09,128.1,33722
20141201|2014-12-02 08:30,2,128.1,128.11,128.06,128.08,38843
20141201|2014-12-02 09:00,2,128.08,128.1,128.05,128.09,23014
20141201|2014-12-02 09:30,2,128.09,128.1,128.08,128.08,14930
20141201|2014-12-02 10:00,2,128.08,128.1,128.08,128.1,7648
20141201|2014-12-02 10:30,2,128.09,128.11,128.09,128.1,3273
20141201|2014-12-02 11:00,2,128.1,128.12,128.1,128.1,3376
20141201|2014-12-02 11:30,2,128.1,128.12,128.1,128.1,1501
20141201|2014-12-02 12:00,2,128.1,128.11,128.1,128.11,108
20141201|2014-12-02 12:30,2,128.1,128.1,128.1,128.1,81
20141201|2014-12-02 13:00,2,128.11,128.11,128.09,128.1,131
20141201|2014-12-02 13:30,2,128.1,128.1,128.08,128.09,1151
20141201|2014-12-02 14:00,2,128.09,128.09,128.09,128.09,11
20141201|2014-12-02 14:30,2,128.09,128.09,128.08,128.08,789
20141201|2014-12-03 01:00,3,128.09,128.1,128.08,128.08,5663
20141201|2014-12-03 01:30,3,128.07,128.11,128.07,128.11,3423
20141201|2014-12-03 02:00,3,128.11,128.13,128.1,128.12,9395
20141201|2014-12-03 02:30,3,128.11,128.12,128.09,128.12,12088
20141201|2014-12-03 03:00,3,128.12,128.15,128.09,128.14,24641
20141201|2014-12-03 03:30,3,128.13,128.15,128.12,128.14,13876
20141201|2014-12-03 04:00,3,128.14,128.14,128.1,128.1,22394
20141201|2014-12-03 04:30,3,128.1,128.12,128.08,128.11,16697
20141201|2014-12-03 05:00,3,128.12,128.17,128.11,128.15,21601
20141201|2014-12-03 05:30,3,128.15,128.16,128.14,128.14,5191
20141201|2014-12-03 06:00,3,128.14,128.17,128.14,128.16,10164
20141201|2014-12-03 06:30,3,128.16,128.16,128.12,128.15,20400
20141201|2014-12-03 07:00,3,128.15,128.21,128.15,128.2,50313
20141201|2014-12-03 07:30,3,128.2,128.2,128.17,128.19,27299
20141201|2014-12-03 08:00,3,128.18,128.21,128.17,128.17,13737
20141201|2014-12-03 08:30,3,128.17,128.2,128.15,128.19,29475
20141201|2014-12-03 09:00,3,128.18,128.2,128.16,128.2,17506
20141201|2014-12-03 09:30,3,128.2,128.22,128.18,128.2,30921
20141201|2014-12-03 10:00,3,128.21,128.23,128.19,128.21,49730
20141201|2014-12-03 10:30,3,128.21,128.22,128.19,128.2,6610
20141201|2014-12-03 11:00,3,128.2,128.23,128.19,128.23,4017
20141201|2014-12-03 11:30,3,128.23,128.24,128.22,128.23,4297
20141201|2014-12-03 12:00,3,128.23,128.24,128.23,128.23,1663
20141201|2014-12-03 12:30,3,128.23,128.23,128.22,128.23,147
20141201|2014-12-03 13:00,3,128.23,128.23,128.22,128.22,250
20141201|2014-12-03 13:30,3,128.22,128.23,128.22,128.22,409
20141201|2014-12-03 14:00,3,128.23,128.25,128.23,128.25,486
20141201|2014-12-03 14:30,3,128.24,128.28,128.24,128.27,1361
20141201|2014-12-03 15:00,3,128.26,128.26,128.26,128.26,3
20141201|2014-12-04 01:00,4,128.26,128.27,128.24,128.25,7170
20141201|2014-12-04 01:30,4,128.24,128.26,128.23,128.25,5284
20141201|2014-12-04 02:00,4,128.24,128.26,128.23,128.24,10009
20141201|2014-12-04 02:30,4,128.24,128.27,128.24,128.25,25053
20141201|2014-12-04 03:00,4,128.24,128.24,128.2,128.23,17603
20141201|2014-12-04 03:30,4,128.23,128.25,128.2,128.23,23453
20141201|2014-12-04 04:00,4,128.23,128.26,128.21,128.26,18881
20141201|2014-12-04 04:30,4,128.26,128.27,128.23,128.24,13613
20141201|2014-12-04 05:00,4,128.24,128.24,128.22,128.24,9704
20141201|2014-12-04 05:30,4,128.24,128.27,128.23,128.25,7845
20141201|2014-12-04 06:00,4,128.26,128.26,128.23,128.23,9360
20141201|2014-12-04 06:30,4,128.23,128.26,128.23,128.24,16027
20141201|2014-12-04 07:00,4,128.23,128.25,128.2,128.22,17480
20141201|2014-12-04 07:30,4,128.23,128.27,128.19,128.22,25901
20141201|2014-12-04 08:00,4,128.23,128.25,128.05,128.1,55754
20141201|2014-12-04 08:30,4,128.11,128.17,128.07,128.16,30661
20141201|2014-12-04 09:00,4,128.16,128.19,128.16,128.19,18636
20141201|2014-12-04 09:30,4,128.18,128.2,128.14,128.15,17860
20141201|2014-12-04 10:00,4,128.16,128.16,128.12,128.15,22392
20141201|2014-12-04 10:30,4,128.16,128.16,128.11,128.13,9914
20141201|2014-12-04 11:00,4,128.13,128.14,128.11,128.13,2752
20141201|2014-12-04 11:30,4,128.12,128.2,128.12,128.17,4256
20141201|2014-12-04 12:00,4,128.17,128.2,128.17,128.2,1108
20141201|2014-12-04 12:30,4,128.2,128.21,128.19,128.2,354
20141201|2014-12-04 13:00,4,128.21,128.21,128.2,128.21,50
20141201|2014-12-04 13:30,4,128.21,128.21,128.2,128.21,534
20141201|2014-12-04 14:00,4,128.21,128.21,128.2,128.21,94
20141201|2014-12-04 14:30,4,128.21,128.24,128.21,128.24,499
20141201|2014-12-05 01:00,5,128.22,128.27,128.22,128.24,6335
20141201|2014-12-05 01:30,5,128.25,128.25,128.21,128.23,2544
20141201|2014-12-05 02:00,5,128.23,128.26,128.22,128.25,4023
20141201|2014-12-05 02:30,5,128.25,128.28,128.22,128.25,4723
20141201|2014-12-05 03:00,5,128.24,128.26,128.23,128.23,2671
20141201|2014-12-05 03:30,5,128.23,128.23,128.16,128.17,5777
20141201|2014-12-05 04:00,5,128.17,128.19,128.16,128.18,2709
20141201|2014-12-05 04:30,5,128.19,128.19,128.18,128.18,1062
20141201|2014-12-05 05:00,5,128.17,128.18,128.12,128.13,2903
20141201|2014-12-05 05:30,5,128.13,128.15,128.13,128.14,1207
20141201|2014-12-05 06:00,5,128.15,128.15,128.13,128.14,3003
20141201|2014-12-05 06:30,5,128.13,128.13,128.11,128.13,1606
20141201|2014-12-05 07:00,5,128.13,128.15,128.11,128.11,1497
20141201|2014-12-05 07:30,5,128.11,128.12,128,128.12,6002
20141201|2014-12-05 08:00,5,128.12,128.15,128.11,128.12,1819
20141201|2014-12-05 08:30,5,128.13,128.13,128.08,128.1,2006
20141201|2014-12-05 09:00,5,128.1,128.13,128.1,128.11,2654
20141201|2014-12-05 09:30,5,128.11,128.12,128.09,128.1,1078
20141201|2014-12-05 10:00,5,128.1,128.12,128.09,128.1,509
20141201|2014-12-05 10:30,5,128.1,128.1,128.08,128.08,216
20141201|2014-12-05 11:00,5,128.08,128.09,128.08,128.08,32
20141201|2014-12-05 11:30,5,128.08,128.09,128.07,128.07,59
20141201|2014-12-05 12:00,5,128.06,128.1,128.06,128.1,18
20141201|2014-12-05 12:30,5,128.12,128.12,128.11,128.11,106
20141201|2014-12-05 13:00,5,128.12,128.13,128.11,128.11,40
20141201|2014-12-05 13:30,5,128.15,128.15,128.15,128.15,1
20141201|2014-12-05 14:30,5,128.14,128.15,128.14,128.15,17
20141201|2014-12-08 01:00,8,128.13,128.14,128.1,128.1,140
20141201|2014-12-08 01:30,8,128.08,128.09,128.07,128.08,205
20141201|2014-12-08 02:00,8,128.08,128.14,128.08,128.14,357
20141201|2014-12-08 02:30,8,128.15,128.16,128.11,128.13,238
20141201|2014-12-08 03:00,8,128.11,128.13,128.1,128.11,1484
20141201|2014-12-08 03:30,8,128.12,128.22,128.12,128.22,262
20141201|2014-12-08 04:00,8,128.23,128.25,128.22,128.24,641
20141201|2014-12-08 04:30,8,128.23,128.25,128.23,128.23,137
20141201|2014-12-08 05:00,8,128.22,128.24,128.21,128.21,546
20150301|2014-09-05 06:30,5,129.21,129.21,129.21,129.21,36
20150301|2014-09-11 13:30,11,128.46,129.03,128.46,129.03,5
20150301|2014-09-11 14:00,11,128.47,128.47,128.47,128.47,1
20150301|2014-09-18 03:00,18,128.96,128.96,128.96,128.96,9
20150301|2014-09-30 11:30,30,129.02,129.02,129.02,129.02,1
20150301|2014-10-01 14:00,1,129.17,129.17,129.17,129.17,2
20150301|2014-10-03 10:30,3,129,129,129,129,1
20150301|2014-10-07 09:00,7,129.08,129.08,129.06,129.06,4
20150301|2014-10-09 05:30,9,129.25,129.25,129.25,129.25,2
20150301|2014-10-09 06:00,9,129.25,129.25,129.25,129.25,8
20150301|2014-10-15 02:30,15,129.26,129.27,129.26,129.27,8
20150301|2014-10-15 08:30,15,129.61,129.61,129.51,129.51,2
20150301|2014-10-16 11:30,16,129.15,129.15,129.15,129.15,8
20150301|2014-10-17 02:30,17,129.09,129.09,129.09,129.09,1
20150301|2014-10-20 03:00,20,129.12,129.12,129.12,129.12,33
20150301|2014-10-21 04:00,21,129.2,129.2,129.2,129.2,1
20150301|2014-10-21 04:30,21,129.14,129.14,129.14,129.14,1
20150301|2014-10-22 08:30,22,129.11,129.11,129.11,129.11,1
20150301|2014-10-27 02:30,27,128.98,128.98,128.98,128.98,2
20150301|2014-10-27 03:00,27,128.97,128.97,128.97,128.97,1
20150301|2014-10-28 11:00,28,129.04,129.04,129.04,129.04,2
20150301|2014-10-28 12:30,28,129.06,129.06,129.06,129.06,2
20150301|2014-10-30 10:30,30,129.21,129.21,129.21,129.21,1
20150301|2014-10-30 13:30,30,129.24,129.24,129.24,129.24,1
20150301|2014-10-31 11:00,31,129.32,129.32,129.32,129.32,6
20150301|2014-11-03 02:00,3,129.35,129.35,129.35,129.35,21
20150301|2014-11-03 10:30,3,129.23,129.23,129.23,129.23,6
20150301|2014-11-04 03:30,4,129.35,129.35,129.35,129.35,1
20150301|2014-11-06 05:30,6,129.39,129.39,129.39,129.39,44
20150301|2014-11-06 13:00,6,129.4,129.4,129.4,129.4,2
20150301|2014-11-07 02:00,7,129.38,129.38,129.38,129.38,10
20150301|2014-11-07 09:00,7,129.43,129.45,129.43,129.45,5
20150301|2014-11-07 09:30,7,129.43,129.43,129.43,129.43,40
20150301|2014-11-07 13:00,7,129.51,129.51,129.51,129.51,2
20150301|2014-11-10 03:00,10,129.5,129.5,129.5,129.5,15
20150301|2014-11-10 05:30,10,129.5,129.5,129.5,129.5,1
20150301|2014-11-11 03:00,11,129.38,129.38,129.38,129.38,1
20150301|2014-11-12 08:30,12,129.52,129.52,129.52,129.52,10
20150301|2014-11-13 10:00,13,129.55,129.55,129.55,129.55,270
20150301|2014-11-14 03:30,14,129.58,129.58,129.58,129.58,1
20150301|2014-11-14 04:00,14,129.56,129.56,129.56,129.56,1
20150301|2014-11-14 07:00,14,129.53,129.53,129.53,129.53,91
20150301|2014-11-14 07:30,14,129.53,129.54,129.53,129.54,100
20150301|2014-11-14 08:30,14,129.53,129.55,129.53,129.55,11
20150301|2014-11-14 09:00,14,129.56,129.56,129.56,129.56,16
20150301|2014-11-14 11:00,14,129.57,129.57,129.57,129.57,1
20150301|2014-11-17 01:00,17,129.6,129.6,129.58,129.58,202
20150301|2014-11-17 03:00,17,129.57,129.57,129.57,129.57,1
20150301|2014-11-17 04:30,17,129.53,129.53,129.53,129.53,2
20150301|2014-11-17 07:30,17,129.52,129.52,129.52,129.52,30
20150301|2014-11-17 11:00,17,129.49,129.49,129.49,129.49,1
20150301|2014-11-18 02:00,18,129.51,129.51,129.51,129.51,150
20150301|2014-11-18 03:00,18,129.53,129.53,129.53,129.53,4
20150301|2014-11-18 04:00,18,129.48,129.48,129.48,129.48,57
20150301|2014-11-18 04:30,18,129.48,129.48,129.48,129.48,30
20150301|2014-11-18 05:30,18,129.49,129.49,129.49,129.49,30
20150301|2014-11-18 06:00,18,129.49,129.49,129.49,129.49,60
20150301|2014-11-18 07:30,18,129.54,129.54,129.54,129.54,5
20150301|2014-11-18 08:00,18,129.53,129.53,129.53,129.53,2
20150301|2014-11-18 08:30,18,129.48,129.48,129.48,129.48,1
20150301|2014-11-18 09:00,18,129.48,129.48,129.48,129.48,35
20150301|2014-11-18 09:30,18,129.49,129.49,129.48,129.48,31
20150301|2014-11-19 03:30,19,129.38,129.38,129.36,129.36,126
20150301|2014-11-19 04:00,19,129.29,129.31,129.29,129.31,420
20150301|2014-11-19 04:30,19,129.29,129.29,129.29,129.29,68
20150301|2014-11-19 05:30,19,129.27,129.27,129.21,129.21,219
20150301|2014-11-19 06:00,19,129.22,129.22,129.21,129.21,40
20150301|2014-11-19 07:00,19,129.22,129.22,129.22,129.22,20
20150301|2014-11-19 08:30,19,129.17,129.17,129.17,129.17,20
20150301|2014-11-19 09:00,19,129.19,129.21,129.19,129.21,51
20150301|2014-11-19 09:30,19,129.17,129.17,129.16,129.16,175
20150301|2014-11-19 10:00,19,129.16,129.16,129.16,129.16,2
20150301|2014-11-19 10:30,19,129.15,129.15,129.13,129.13,75
20150301|2014-11-19 11:30,19,129.13,129.13,129.13,129.13,2
20150301|2014-11-19 12:00,19,129.13,129.13,129.12,129.12,9
20150301|2014-11-20 01:30,20,129.15,129.15,129.15,129.15,4
20150301|2014-11-20 02:00,20,129.18,129.18,129.18,129.18,10
20150301|2014-11-20 02:30,20,129.18,129.26,129.18,129.25,237
20150301|2014-11-20 03:00,20,129.26,129.28,129.26,129.28,128
20150301|2014-11-20 03:30,20,129.27,129.27,129.27,129.27,30
20150301|2014-11-20 04:30,20,129.26,129.27,129.26,129.27,21
20150301|2014-11-20 05:30,20,129.29,129.29,129.29,129.29,14
20150301|2014-11-20 07:00,20,129.29,129.31,129.29,129.31,46
20150301|2014-11-20 07:30,20,129.3,129.36,129.3,129.36,292
20150301|2014-11-20 08:00,20,129.39,129.39,129.39,129.39,70
20150301|2014-11-20 08:30,20,129.38,129.39,129.38,129.39,365
20150301|2014-11-20 09:00,20,129.35,129.38,129.35,129.38,34
20150301|2014-11-20 09:30,20,129.37,129.37,129.36,129.36,22
20150301|2014-11-20 10:00,20,129.37,129.37,129.37,129.37,5
20150301|2014-11-21 01:00,21,129.41,129.41,129.41,129.41,5
20150301|2014-11-21 01:30,21,129.39,129.4,129.39,129.4,62
20150301|2014-11-21 02:00,21,129.38,129.39,129.38,129.38,39
20150301|2014-11-21 02:30,21,129.46,129.46,129.45,129.45,8
20150301|2014-11-21 03:00,21,129.48,129.5,129.48,129.5,95
20150301|2014-11-21 03:30,21,129.49,129.49,129.49,129.49,1
20150301|2014-11-21 04:00,21,129.49,129.49,129.49,129.49,100
20150301|2014-11-21 04:30,21,129.47,129.47,129.47,129.47,30
20150301|2014-11-21 06:30,21,129.48,129.5,129.48,129.5,45
20150301|2014-11-21 07:00,21,129.52,129.52,129.52,129.52,1
20150301|2014-11-21 07:30,21,129.49,129.49,129.48,129.48,23
20150301|2014-11-21 08:00,21,129.49,129.49,129.49,129.49,8
20150301|2014-11-21 08:30,21,129.5,129.52,129.5,129.52,27
20150301|2014-11-21 09:00,21,129.5,129.5,129.48,129.5,236
20150301|2014-11-21 09:30,21,129.49,129.5,129.49,129.5,65
20150301|2014-11-21 10:00,21,129.5,129.5,129.5,129.5,1
20150301|2014-11-21 12:30,21,129.51,129.51,129.51,129.51,6
20150301|2014-11-21 13:30,21,129.51,129.51,129.51,129.51,2
20150301|2014-11-21 14:00,21,129.51,129.51,129.51,129.51,8
20150301|2014-11-21 14:30,21,129.51,129.51,129.51,129.51,35
20150301|2014-11-24 01:00,24,129.48,129.51,129.48,129.51,55
20150301|2014-11-24 02:00,24,129.54,129.54,129.52,129.52,42
20150301|2014-11-24 02:30,24,129.51,129.51,129.5,129.5,8
20150301|2014-11-24 03:00,24,129.5,129.5,129.49,129.49,151
20150301|2014-11-24 03:30,24,129.49,129.5,129.49,129.49,104
20150301|2014-11-24 04:00,24,129.51,129.51,129.5,129.5,36
20150301|2014-11-24 05:00,24,129.49,129.49,129.48,129.48,122
20150301|2014-11-24 05:30,24,129.48,129.49,129.48,129.49,91
20150301|2014-11-24 06:00,24,129.49,129.49,129.49,129.49,49
20150301|2014-11-24 06:30,24,129.5,129.5,129.49,129.5,24
20150301|2014-11-24 07:00,24,129.5,129.5,129.5,129.5,50
20150301|2014-11-24 07:30,24,129.51,129.51,129.5,129.5,30
20150301|2014-11-24 08:00,24,129.5,129.51,129.49,129.51,67
20150301|2014-11-24 08:30,24,129.51,129.51,129.51,129.51,22
20150301|2014-11-24 09:00,24,129.52,129.53,129.51,129.53,36
20150301|2014-11-24 09:30,24,129.53,129.53,129.5,129.5,37
20150301|2014-11-24 10:00,24,129.49,129.49,129.49,129.49,25
20150301|2014-11-24 12:00,24,129.51,129.51,129.51,129.51,61
20150301|2014-11-25 01:00,25,129.52,129.52,129.51,129.51,9
20150301|2014-11-25 01:30,25,129.52,129.57,129.52,129.57,80
20150301|2014-11-25 02:00,25,129.57,129.57,129.56,129.56,66
20150301|2014-11-25 02:30,25,129.55,129.55,129.53,129.53,27
20150301|2014-11-25 03:00,25,129.52,129.52,129.51,129.52,43
20150301|2014-11-25 03:30,25,129.51,129.52,129.51,129.52,86
20150301|2014-11-25 04:00,25,129.51,129.52,129.51,129.52,58
20150301|2014-11-25 04:30,25,129.52,129.55,129.52,129.55,175
20150301|2014-11-25 05:00,25,129.54,129.54,129.54,129.54,67
20150301|2014-11-25 05:30,25,129.55,129.55,129.55,129.55,40
20150301|2014-11-25 06:00,25,129.55,129.55,129.54,129.54,5
20150301|2014-11-25 06:30,25,129.54,129.54,129.52,129.53,72
20150301|2014-11-25 07:00,25,129.53,129.53,129.52,129.52,33
20150301|2014-11-25 07:30,25,129.5,129.52,129.49,129.52,215
20150301|2014-11-25 08:00,25,129.5,129.53,129.5,129.53,203
20150301|2014-11-25 08:30,25,129.52,129.54,129.51,129.51,25
20150301|2014-11-25 09:00,25,129.52,129.53,129.52,129.53,291
20150301|2014-11-25 09:30,25,129.54,129.57,129.54,129.54,186
20150301|2014-11-25 10:30,25,129.56,129.56,129.56,129.56,1
20150301|2014-11-25 11:00,25,129.55,129.56,129.54,129.56,267
20150301|2014-11-26 01:00,26,129.55,129.55,129.54,129.54,60
20150301|2014-11-26 01:30,26,129.54,129.54,129.54,129.54,1
20150301|2014-11-26 02:00,26,129.53,129.53,129.52,129.53,99
20150301|2014-11-26 02:30,26,129.53,129.54,129.52,129.54,402
20150301|2014-11-26 03:00,26,129.55,129.55,129.54,129.54,44
20150301|2014-11-26 03:30,26,129.54,129.55,129.54,129.55,149
20150301|2014-11-26 04:00,26,129.57,129.57,129.54,129.54,310
20150301|2014-11-26 04:30,26,129.53,129.54,129.53,129.54,514
20150301|2014-11-26 05:00,26,129.56,129.56,129.56,129.56,41
20150301|2014-11-26 05:30,26,129.56,129.56,129.56,129.56,6
20150301|2014-11-26 06:00,26,129.56,129.56,129.55,129.55,180
20150301|2014-11-26 06:30,26,129.54,129.54,129.54,129.54,61
20150301|2014-11-26 07:00,26,129.54,129.54,129.53,129.53,54
20150301|2014-11-26 07:30,26,129.54,129.56,129.53,129.53,211
20150301|2014-11-26 08:00,26,129.53,129.54,129.53,129.54,586
20150301|2014-11-26 08:30,26,129.55,129.55,129.54,129.55,83
20150301|2014-11-26 09:00,26,129.55,129.56,129.55,129.55,89
20150301|2014-11-26 09:30,26,129.55,129.6,129.55,129.6,248
20150301|2014-11-26 10:00,26,129.6,129.61,129.59,129.59,230
20150301|2014-11-26 10:30,26,129.58,129.58,129.57,129.57,138
20150301|2014-11-26 11:00,26,129.58,129.58,129.58,129.58,5
20150301|2014-11-26 12:00,26,129.57,129.57,129.57,129.57,2
20150301|2014-11-26 13:00,26,129.57,129.57,129.57,129.57,1
20150301|2014-11-27 01:00,27,129.6,129.61,129.58,129.6,524
20150301|2014-11-27 01:30,27,129.63,129.63,129.62,129.62,120
20150301|2014-11-27 02:00,27,129.63,129.63,129.62,129.62,131
20150301|2014-11-27 02:30,27,129.62,129.62,129.6,129.6,248
20150301|2014-11-27 03:00,27,129.6,129.62,129.6,129.61,622
20150301|2014-11-27 03:30,27,129.62,129.66,129.62,129.66,537
20150301|2014-11-27 04:00,27,129.65,129.65,129.63,129.63,1528
20150301|2014-11-27 04:30,27,129.63,129.64,129.62,129.62,14
20150301|2014-11-27 05:00,27,129.61,129.61,129.61,129.61,342
20150301|2014-11-27 05:30,27,129.62,129.62,129.62,129.62,200
20150301|2014-11-27 06:00,27,129.61,129.62,129.61,129.62,229
20150301|2014-11-27 06:30,27,129.63,129.64,129.62,129.63,246
20150301|2014-11-27 07:00,27,129.63,129.65,129.63,129.65,123
20150301|2014-11-27 07:30,27,129.64,129.64,129.63,129.63,94
20150301|2014-11-27 08:00,27,129.64,129.65,129.64,129.65,36
20150301|2014-11-27 08:30,27,129.64,129.64,129.61,129.63,310
20150301|2014-11-27 09:00,27,129.62,129.64,129.61,129.64,546
20150301|2014-11-27 09:30,27,129.64,129.64,129.62,129.62,70
20150301|2014-11-27 10:00,27,129.61,129.62,129.61,129.62,859
20150301|2014-11-27 10:30,27,129.61,129.62,129.61,129.62,356
20150301|2014-11-27 11:00,27,129.62,129.62,129.62,129.62,1
20150301|2014-11-27 11:30,27,129.63,129.63,129.62,129.62,49
20150301|2014-11-27 12:30,27,129.62,129.62,129.62,129.62,1
20150301|2014-11-27 14:30,27,129.61,129.61,129.61,129.61,8
20150301|2014-11-28 01:00,28,129.61,129.63,129.61,129.63,114
20150301|2014-11-28 01:30,28,129.62,129.62,129.61,129.62,69
20150301|2014-11-28 02:00,28,129.62,129.62,129.61,129.61,332
20150301|2014-11-28 02:30,28,129.6,129.62,129.6,129.62,531
20150301|2014-11-28 03:00,28,129.62,129.62,129.59,129.59,692
20150301|2014-11-28 03:30,28,129.59,129.62,129.58,129.62,230
20150301|2014-11-28 04:00,28,129.61,129.62,129.58,129.61,420
20150301|2014-11-28 04:30,28,129.61,129.62,129.6,129.62,260
20150301|2014-11-28 05:00,28,129.61,129.61,129.59,129.59,1170
20150301|2014-11-28 05:30,28,129.59,129.61,129.59,129.61,493
20150301|2014-11-28 06:00,28,129.61,129.61,129.58,129.58,617
20150301|2014-11-28 06:30,28,129.58,129.59,129.57,129.59,271
20150301|2014-11-28 07:00,28,129.59,129.6,129.59,129.6,22
20150301|2014-11-28 07:30,28,129.59,129.62,129.58,129.62,404
20150301|2014-11-28 08:00,28,129.62,129.63,129.6,129.6,1261
20150301|2014-11-28 08:30,28,129.59,129.59,129.58,129.59,264
20150301|2014-11-28 09:00,28,129.59,129.61,129.59,129.6,192
20150301|2014-11-28 09:30,28,129.59,129.59,129.58,129.58,641
20150301|2014-11-28 10:00,28,129.58,129.61,129.58,129.6,404
20150301|2014-11-28 10:30,28,129.6,129.6,129.59,129.59,65
20150301|2014-11-28 11:00,28,129.6,129.6,129.59,129.59,33
20150301|2014-11-28 11:30,28,129.6,129.6,129.6,129.6,1
20150301|2014-11-28 12:00,28,129.61,129.63,129.61,129.62,46
20150301|2014-11-28 12:30,28,129.61,129.61,129.6,129.6,212
20150301|2014-11-28 13:00,28,129.6,129.6,129.6,129.6,94
20150301|2014-11-28 14:00,28,129.61,129.61,129.61,129.61,10
20150301|2014-11-28 14:30,28,129.61,129.62,129.61,129.62,186
20150301|2014-12-01 01:00,1,129.64,129.64,129.6,129.6,548
20150301|2014-12-01 01:30,1,129.6,129.61,129.6,129.6,67
20150301|2014-12-01 02:00,1,129.6,129.6,129.56,129.57,473
20150301|2014-12-01 02:30,1,129.56,129.6,129.56,129.59,346
20150301|2014-12-01 03:00,1,129.6,129.6,129.57,129.57,148
20150301|2014-12-01 03:30,1,129.57,129.6,129.57,129.57,747
20150301|2014-12-01 04:00,1,129.57,129.58,129.56,129.58,248
20150301|2014-12-01 04:30,1,129.58,129.58,129.53,129.54,399
20150301|2014-12-01 05:00,1,129.53,129.54,129.51,129.51,529
20150301|2014-12-01 05:30,1,129.51,129.52,129.51,129.52,622
20150301|2014-12-01 06:00,1,129.52,129.55,129.52,129.55,238
20150301|2014-12-01 06:30,1,129.55,129.57,129.55,129.57,1135
20150301|2014-12-01 07:00,1,129.57,129.57,129.53,129.54,660
20150301|2014-12-01 07:30,1,129.55,129.55,129.52,129.55,1914
20150301|2014-12-01 08:00,1,129.54,129.55,129.53,129.55,2958
20150301|2014-12-01 08:30,1,129.54,129.55,129.53,129.55,729
20150301|2014-12-01 09:00,1,129.54,129.54,129.44,129.45,1794
20150301|2014-12-01 09:30,1,129.45,129.46,129.43,129.44,2205
20150301|2014-12-01 10:00,1,129.44,129.45,129.42,129.43,2509
20150301|2014-12-01 10:30,1,129.43,129.44,129.42,129.44,561
20150301|2014-12-01 11:00,1,129.44,129.47,129.44,129.46,604
20150301|2014-12-01 11:30,1,129.46,129.46,129.36,129.36,749
20150301|2014-12-01 12:00,1,129.35,129.36,129.35,129.36,329
20150301|2014-12-01 12:30,1,129.36,129.36,129.32,129.32,660
20150301|2014-12-01 13:00,1,129.33,129.35,129.32,129.34,1068
20150301|2014-12-01 13:30,1,129.35,129.35,129.35,129.35,40
20150301|2014-12-01 14:00,1,129.35,129.35,129.35,129.35,21
20150301|2014-12-01 14:30,1,129.35,129.35,129.34,129.35,45
20150301|2014-12-02 01:00,2,129.34,129.36,129.34,129.36,2666
20150301|2014-12-02 01:30,2,129.35,129.38,129.35,129.37,1053
20150301|2014-12-02 02:00,2,129.36,129.37,129.35,129.36,1736
20150301|2014-12-02 02:30,2,129.36,129.42,129.35,129.42,2776
20150301|2014-12-02 03:00,2,129.42,129.43,129.4,129.4,1251
20150301|2014-12-02 03:30,2,129.41,129.43,129.4,129.4,889
20150301|2014-12-02 04:00,2,129.4,129.4,129.39,129.4,1350
20150301|2014-12-02 04:30,2,129.4,129.46,129.4,129.45,4321
20150301|2014-12-02 05:00,2,129.45,129.45,129.43,129.44,1502
20150301|2014-12-02 05:30,2,129.43,129.45,129.42,129.44,868
20150301|2014-12-02 06:00,2,129.44,129.46,129.44,129.45,1480
20150301|2014-12-02 06:30,2,129.45,129.45,129.42,129.43,2350
20150301|2014-12-02 07:00,2,129.43,129.43,129.37,129.37,2828
20150301|2014-12-02 07:30,2,129.37,129.41,129.37,129.39,3566
20150301|2014-12-02 08:00,2,129.4,129.44,129.39,129.4,2526
20150301|2014-12-02 08:30,2,129.4,129.4,129.36,129.37,4120
20150301|2014-12-02 09:00,2,129.38,129.4,129.34,129.4,1298
20150301|2014-12-02 09:30,2,129.39,129.41,129.38,129.4,1629
20150301|2014-12-02 10:00,2,129.39,129.42,129.39,129.41,2494
20150301|2014-12-02 10:30,2,129.41,129.43,129.41,129.43,440
20150301|2014-12-02 11:00,2,129.44,129.45,129.44,129.44,190
20150301|2014-12-02 11:30,2,129.44,129.45,129.43,129.43,139
20150301|2014-12-02 12:00,2,129.43,129.43,129.43,129.43,93
20150301|2014-12-02 12:30,2,129.43,129.43,129.43,129.43,2
20150301|2014-12-02 13:00,2,129.42,129.42,129.42,129.42,17
20150301|2014-12-02 13:30,2,129.41,129.41,129.41,129.41,84
20150301|2014-12-02 14:00,2,129.41,129.41,129.41,129.41,2
20150301|2014-12-02 14:30,2,129.42,129.42,129.42,129.42,31
20150301|2014-12-03 01:00,3,129.41,129.41,129.39,129.4,781
20150301|2014-12-03 01:30,3,129.39,129.42,129.39,129.42,1258
20150301|2014-12-03 02:00,3,129.42,129.44,129.42,129.44,2238
20150301|2014-12-03 02:30,3,129.43,129.45,129.41,129.42,4991
20150301|2014-12-03 03:00,3,129.42,129.43,129.39,129.43,2847
20150301|2014-12-03 03:30,3,129.42,129.44,129.41,129.43,1812
20150301|2014-12-03 04:00,3,129.43,129.43,129.4,129.41,4176
20150301|2014-12-03 04:30,3,129.4,129.43,129.39,129.42,5283
20150301|2014-12-03 05:00,3,129.41,129.47,129.41,129.46,7713
20150301|2014-12-03 05:30,3,129.46,129.46,129.44,129.44,1153
20150301|2014-12-03 06:00,3,129.44,129.47,129.44,129.46,2088
20150301|2014-12-03 06:30,3,129.46,129.46,129.43,129.44,2874
20150301|2014-12-03 07:00,3,129.45,129.51,129.45,129.49,6211
20150301|2014-12-03 07:30,3,129.49,129.49,129.47,129.48,2026
20150301|2014-12-03 08:00,3,129.48,129.51,129.48,129.49,3088
20150301|2014-12-03 08:30,3,129.48,129.5,129.45,129.49,5517
20150301|2014-12-03 09:00,3,129.48,129.51,129.46,129.49,3415
20150301|2014-12-03 09:30,3,129.49,129.53,129.49,129.52,7608
20150301|2014-12-03 10:00,3,129.53,129.54,129.51,129.52,11211
20150301|2014-12-03 10:30,3,129.53,129.53,129.5,129.5,2138
20150301|2014-12-03 11:00,3,129.5,129.53,129.5,129.53,1127
20150301|2014-12-03 11:30,3,129.54,129.55,129.53,129.54,3339
20150301|2014-12-03 12:00,3,129.55,129.56,129.54,129.54,895
20150301|2014-12-03 12:30,3,129.55,129.56,129.54,129.55,422
20150301|2014-12-03 13:00,3,129.55,129.56,129.55,129.55,313
20150301|2014-12-03 13:30,3,129.55,129.56,129.55,129.55,26
20150301|2014-12-03 14:00,3,129.55,129.57,129.55,129.57,59
20150301|2014-12-03 14:30,3,129.56,129.6,129.56,129.59,820
20150301|2014-12-04 01:00,4,129.59,129.59,129.55,129.56,4345
20150301|2014-12-04 01:30,4,129.56,129.58,129.56,129.57,3781
20150301|2014-12-04 02:00,4,129.57,129.58,129.56,129.57,4887
20150301|2014-12-04 02:30,4,129.57,129.59,129.56,129.57,4910
20150301|2014-12-04 03:00,4,129.58,129.58,129.52,129.55,9130
20150301|2014-12-04 03:30,4,129.55,129.57,129.53,129.55,8624
20150301|2014-12-04 04:00,4,129.55,129.59,129.53,129.58,11910
20150301|2014-12-04 04:30,4,129.58,129.59,129.54,129.55,11252
20150301|2014-12-04 05:00,4,129.55,129.56,129.53,129.54,9313
20150301|2014-12-04 05:30,4,129.54,129.58,129.54,129.56,6574
20150301|2014-12-04 06:00,4,129.56,129.57,129.54,129.54,3924
20150301|2014-12-04 06:30,4,129.54,129.57,129.53,129.56,5388
20150301|2014-12-04 07:00,4,129.56,129.56,129.52,129.53,5646
20150301|2014-12-04 07:30,4,129.54,129.59,129.51,129.55,11584
20150301|2014-12-04 08:00,4,129.55,129.58,129.37,129.42,29473
20150301|2014-12-04 08:30,4,129.42,129.47,129.38,129.46,16743
20150301|2014-12-04 09:00,4,129.46,129.49,129.46,129.47,9755
20150301|2014-12-04 09:30,4,129.47,129.49,129.43,129.43,10169
20150301|2014-12-04 10:00,4,129.44,129.45,129.41,129.44,13356
20150301|2014-12-04 10:30,4,129.43,129.44,129.39,129.41,5865
20150301|2014-12-04 11:00,4,129.41,129.42,129.39,129.4,3043
20150301|2014-12-04 11:30,4,129.4,129.49,129.4,129.46,4302
20150301|2014-12-04 12:00,4,129.46,129.49,129.46,129.48,566
20150301|2014-12-04 12:30,4,129.48,129.49,129.48,129.48,326
20150301|2014-12-04 13:00,4,129.49,129.5,129.49,129.5,207
20150301|2014-12-04 13:30,4,129.5,129.52,129.49,129.51,700
20150301|2014-12-04 14:00,4,129.5,129.51,129.49,129.5,140
20150301|2014-12-04 14:30,4,129.5,129.54,129.5,129.54,363
20150301|2014-12-05 01:00,5,129.55,129.57,129.52,129.55,17339
20150301|2014-12-05 01:30,5,129.55,129.56,129.51,129.53,6422
20150301|2014-12-05 02:00,5,129.53,129.55,129.51,129.55,13708
20150301|2014-12-05 02:30,5,129.54,129.56,129.52,129.54,9787
20150301|2014-12-05 03:00,5,129.53,129.55,129.51,129.51,11367
20150301|2014-12-05 03:30,5,129.52,129.52,129.45,129.47,16159
20150301|2014-12-05 04:00,5,129.47,129.48,129.45,129.48,7460
20150301|2014-12-05 04:30,5,129.47,129.49,129.46,129.47,7592
20150301|2014-12-05 05:00,5,129.47,129.47,129.41,129.43,12948
20150301|2014-12-05 05:30,5,129.42,129.45,129.42,129.44,12803
20150301|2014-12-05 06:00,5,129.44,129.45,129.42,129.44,8999
20150301|2014-12-05 06:30,5,129.43,129.44,129.41,129.43,9040
20150301|2014-12-05 07:00,5,129.43,129.47,129.42,129.42,29361
20150301|2014-12-05 07:30,5,129.42,129.42,129.3,129.4,43503
20150301|2014-12-05 08:00,5,129.41,129.45,129.39,129.42,17151
20150301|2014-12-05 08:30,5,129.43,129.43,129.37,129.39,17044
20150301|2014-12-05 09:00,5,129.39,129.43,129.39,129.4,16568
20150301|2014-12-05 09:30,5,129.4,129.42,129.39,129.4,9840
20150301|2014-12-05 10:00,5,129.39,129.42,129.39,129.4,10722
20150301|2014-12-05 10:30,5,129.39,129.41,129.38,129.39,5030
20150301|2014-12-05 11:00,5,129.39,129.4,129.37,129.38,1977
20150301|2014-12-05 11:30,5,129.37,129.39,129.36,129.37,2068
20150301|2014-12-05 12:00,5,129.36,129.42,129.35,129.42,2868
20150301|2014-12-05 12:30,5,129.41,129.43,129.41,129.43,737
20150301|2014-12-05 13:00,5,129.43,129.43,129.42,129.42,365
20150301|2014-12-05 13:30,5,129.43,129.46,129.42,129.45,972
20150301|2014-12-05 14:00,5,129.46,129.46,129.45,129.46,283
20150301|2014-12-05 14:30,5,129.46,129.47,129.45,129.46,831
20150301|2014-12-05 15:00,5,129.47,129.47,129.47,129.47,3
20150301|2014-12-08 01:00,8,129.45,129.45,129.41,129.42,7813
20150301|2014-12-08 01:30,8,129.42,129.42,129.38,129.38,2787
20150301|2014-12-08 02:00,8,129.39,129.44,129.38,129.44,6552
20150301|2014-12-08 02:30,8,129.44,129.45,129.4,129.4,11604
20150301|2014-12-08 03:00,8,129.4,129.45,129.4,129.44,8859
20150301|2014-12-08 03:30,8,129.45,129.56,129.44,129.54,26855
20150301|2014-12-08 04:00,8,129.55,129.58,129.54,129.57,26422
20150301|2014-12-08 04:30,8,129.57,129.6,129.56,129.57,18546
20150301|2014-12-08 05:00,8,129.57,129.58,129.56,129.58,9144
20150301|2014-12-08 05:30,8,129.58,129.6,129.57,129.59,4196
20150301|2014-12-08 06:00,8,129.6,129.64,129.59,129.61,14619
20150301|2014-12-08 06:30,8,129.62,129.65,129.61,129.62,11625
20150301|2014-12-08 07:00,8,129.62,129.67,129.62,129.66,32632
20150301|2014-12-08 07:30,8,129.66,129.7,129.65,129.69,26263
20150301|2014-12-08 08:00,8,129.69,129.7,129.64,129.64,32846
20150301|2014-12-08 08:30,8,129.64,129.65,129.61,129.63,39452
20150301|2014-12-08 09:00,8,129.63,129.63,129.6,129.61,20710
20150301|2014-12-08 09:30,8,129.61,129.63,129.61,129.63,31596
20150301|2014-12-08 10:00,8,129.62,129.65,129.61,129.64,25472
20150301|2014-12-08 10:30,8,129.65,129.65,129.63,129.64,4731
20150301|2014-12-08 11:00,8,129.64,129.64,129.63,129.64,2961
20150301|2014-12-08 11:30,8,129.64,129.64,129.63,129.63,1512
20150301|2014-12-08 12:00,8,129.64,129.65,129.64,129.65,1904
20150301|2014-12-08 12:30,8,129.65,129.67,129.65,129.67,1208
20150301|2014-12-08 13:00,8,129.67,129.69,129.67,129.67,597
20150301|2014-12-08 13:30,8,129.67,129.67,129.66,129.67,432
20150301|2014-12-08 14:00,8,129.66,129.67,129.66,129.67,342
20150301|2014-12-08 14:30,8,129.68,129.68,129.66,129.67,637
20150301|2014-12-09 01:00,9,129.63,129.66,129.63,129.65,8614
20150301|2014-12-09 01:30,9,129.66,129.67,129.63,129.67,5586
20150301|2014-12-09 02:00,9,129.66,129.69,129.64,129.65,21703
20150301|2014-12-09 02:30,9,129.66,129.68,129.63,129.65,14909
20150301|2014-12-09 03:00,9,129.65,129.66,129.61,129.61,16154
20150301|2014-12-09 03:30,9,129.62,129.65,129.59,129.6,20382
20150301|2014-12-09 04:00,9,129.6,129.6,129.55,129.58,33184
20150301|2014-12-09 04:30,9,129.58,129.59,129.54,129.55,19149
20150301|2014-12-09 05:00,9,129.55,129.59,129.54,129.58,15515
20150301|2014-12-09 05:30,9,129.57,129.6,129.57,129.58,7556
20150301|2014-12-09 06:00,9,129.59,129.63,129.58,129.63,12731
20150301|2014-12-09 06:30,9,129.62,129.66,129.62,129.64,38115
20150301|2014-12-09 07:00,9,129.65,129.65,129.61,129.65,24350
20150301|2014-12-09 07:30,9,129.65,129.66,129.64,129.64,13632
20150301|2014-12-09 08:00,9,129.65,129.66,129.63,129.65,14338
20150301|2014-12-09 08:30,9,129.65,129.67,129.62,129.63,29487
20150301|2014-12-09 09:00,9,129.64,129.65,129.62,129.64,17221
20150301|2014-12-09 09:30,9,129.64,129.67,129.63,129.64,28099
20150301|2014-12-09 10:00,9,129.63,129.67,129.63,129.65,15847
20150301|2014-12-09 10:30,9,129.64,129.67,129.64,129.67,4869
20150301|2014-12-09 11:00,9,129.67,129.68,129.65,129.67,3320
20150301|2014-12-09 11:30,9,129.67,129.67,129.65,129.66,2119
20150301|2014-12-09 12:00,9,129.66,129.66,129.64,129.64,454
20150301|2014-12-09 12:30,9,129.64,129.65,129.64,129.65,316
20150301|2014-12-09 13:00,9,129.65,129.65,129.64,129.65,168
20150301|2014-12-09 13:30,9,129.65,129.66,129.65,129.66,46
20150301|2014-12-09 14:00,9,129.66,129.67,129.66,129.67,271
20150301|2014-12-09 14:30,9,129.67,129.68,129.66,129.67,1098
20150301|2014-12-09 15:00,9,129.68,129.68,129.68,129.68,10
20150301|2014-12-10 01:00,10,129.67,129.68,129.65,129.66,3949
20150301|2014-12-10 01:30,10,129.66,129.69,129.66,129.68,8784
20150301|2014-12-10 02:00,10,129.68,129.69,129.64,129.65,10176
20150301|2014-12-10 02:30,10,129.65,129.68,129.65,129.67,7090
20150301|2014-12-10 03:00,10,129.66,129.69,129.65,129.67,15558
20150301|2014-12-10 03:30,10,129.67,129.68,129.65,129.67,14359
20150301|2014-12-10 04:00,10,129.66,129.7,129.65,129.7,14685
20150301|2014-12-10 04:30,10,129.69,129.71,129.67,129.68,17543
20150301|2014-12-10 05:00,10,129.68,129.7,129.66,129.66,8071
20150301|2014-12-10 05:30,10,129.66,129.68,129.63,129.65,10110
20150301|2014-12-10 06:00,10,129.65,129.67,129.65,129.67,10456
20150301|2014-12-10 06:30,10,129.66,129.69,129.66,129.68,10236
20150301|2014-12-10 07:00,10,129.68,129.69,129.68,129.69,6388
20150301|2014-12-10 07:30,10,129.69,129.69,129.65,129.66,9283
20150301|2014-12-10 08:00,10,129.66,129.67,129.64,129.64,8533
20150301|2014-12-10 08:30,10,129.65,129.69,129.64,129.67,27109
20150301|2014-12-10 09:00,10,129.67,129.69,129.65,129.66,8608
20150301|2014-12-10 09:30,10,129.66,129.69,129.66,129.66,14671
20150301|2014-12-10 10:00,10,129.66,129.69,129.65,129.68,12329
20150301|2014-12-10 10:30,10,129.67,129.68,129.66,129.68,5193
20150301|2014-12-10 11:00,10,129.67,129.7,129.67,129.69,3095
20150301|2014-12-10 11:30,10,129.69,129.69,129.67,129.67,1112
20150301|2014-12-10 12:00,10,129.67,129.69,129.67,129.69,821
20150301|2014-12-10 12:30,10,129.68,129.7,129.68,129.7,214
20150301|2014-12-10 13:00,10,129.69,129.69,129.69,129.69,151
20150301|2014-12-10 13:30,10,129.7,129.7,129.69,129.7,672
20150301|2014-12-10 14:00,10,129.7,129.71,129.67,129.67,1421
20150301|2014-12-10 14:30,10,129.67,129.71,129.67,129.7,1414
20150301|2014-12-10 15:00,10,129.7,129.7,129.7,129.7,10
20150301|2014-12-11 01:00,11,129.7,129.7,129.67,129.69,3562
20150301|2014-12-11 01:30,11,129.69,129.7,129.68,129.69,3871
20150301|2014-12-11 02:00,11,129.69,129.71,129.67,129.68,13646
20150301|2014-12-11 02:30,11,129.68,129.69,129.63,129.64,13988
20150301|2014-12-11 03:00,11,129.64,129.67,129.64,129.64,14141
20150301|2014-12-11 03:30,11,129.65,129.69,129.63,129.68,16122
20150301|2014-12-11 04:00,11,129.68,129.71,129.66,129.68,21513
20150301|2014-12-11 04:30,11,129.68,129.7,129.66,129.68,14919
20150301|2014-12-11 05:00,11,129.69,129.7,129.68,129.7,8302
20150301|2014-12-11 05:30,11,129.7,129.73,129.69,129.72,10854
20150301|2014-12-11 06:00,11,129.72,129.74,129.71,129.72,11068
20150301|2014-12-11 06:30,11,129.71,129.72,129.68,129.7,19479
20150301|2014-12-11 07:00,11,129.69,129.71,129.67,129.67,12172
20150301|2014-12-11 07:30,11,129.67,129.72,129.65,129.69,37941
20150301|2014-12-11 08:00,11,129.68,129.69,129.67,129.69,21524
20150301|2014-12-11 08:30,11,129.68,129.69,129.66,129.68,15885
20150301|2014-12-11 09:00,11,129.69,129.69,129.66,129.67,14960
20150301|2014-12-11 09:30,11,129.67,129.69,129.66,129.67,18638
20150301|2014-12-11 10:00,11,129.67,129.7,129.66,129.69,16695
20150301|2014-12-11 10:30,11,129.69,129.71,129.68,129.71,4726
20150301|2014-12-11 11:00,11,129.71,129.71,129.69,129.71,3795
20150301|2014-12-11 11:30,11,129.71,129.71,129.7,129.7,953
20150301|2014-12-11 12:00,11,129.7,129.71,129.69,129.71,1284
20150301|2014-12-11 12:30,11,129.71,129.71,129.69,129.71,400
20150301|2014-12-11 13:00,11,129.71,129.72,129.7,129.72,338
20150301|2014-12-11 13:30,11,129.71,129.71,129.7,129.71,484
20150301|2014-12-11 14:00,11,129.7,129.7,129.69,129.69,883
20150301|2014-12-11 14:30,11,129.69,129.71,129.69,129.69,477
20150301|2014-12-11 15:00,11,129.71,129.71,129.71,129.71,10
20150301|2014-12-12 01:00,12,129.74,129.74,129.71,129.72,4514
20150301|2014-12-12 01:30,12,129.72,129.75,129.72,129.75,5809
20150301|2014-12-12 02:00,12,129.74,129.77,129.73,129.76,12807
20150301|2014-12-12 02:30,12,129.76,129.77,129.75,129.76,8456
20150301|2014-12-12 03:00,12,129.76,129.8,129.75,129.79,11386
20150301|2014-12-12 03:30,12,129.78,129.79,129.75,129.75,15593
20150301|2014-12-12 04:00,12,129.75,129.78,129.75,129.78,13062
20150301|2014-12-12 04:30,12,129.78,129.79,129.76,129.77,7219
20150301|2014-12-12 05:00,12,129.77,129.79,129.76,129.79,8401
20150301|2014-12-12 05:30,12,129.79,129.79,129.78,129.79,2740
20150301|2014-12-12 06:00,12,129.79,129.8,129.78,129.78,7939
20150301|2014-12-12 06:30,12,129.79,129.81,129.78,129.8,9088
20150301|2014-12-12 07:00,12,129.8,129.81,129.78,129.8,17733
20150301|2014-12-12 07:30,12,129.8,129.82,129.78,129.81,27249
20150301|2014-12-12 08:00,12,129.8,129.82,129.79,129.81,11716
20150301|2014-12-12 08:30,12,129.81,129.81,129.76,129.77,14646
20150301|2014-12-12 09:00,12,129.77,129.8,129.76,129.78,18137
20150301|2014-12-12 09:30,12,129.79,129.8,129.78,129.8,17699
20150301|2014-12-12 10:00,12,129.8,129.82,129.79,129.81,17654
20150301|2014-12-12 10:30,12,129.8,129.81,129.77,129.79,8028
20150301|2014-12-12 11:00,12,129.79,129.79,129.77,129.77,2131
20150301|2014-12-12 11:30,12,129.78,129.8,129.77,129.78,3045
20150301|2014-12-12 12:00,12,129.78,129.79,129.77,129.78,712
20150301|2014-12-12 12:30,12,129.78,129.78,129.77,129.77,167
20150301|2014-12-12 13:00,12,129.78,129.78,129.77,129.77,75
20150301|2014-12-12 13:30,12,129.78,129.78,129.74,129.75,1301
20150301|2014-12-12 14:00,12,129.76,129.77,129.76,129.77,218
20150301|2014-12-12 14:30,12,129.78,129.8,129.77,129.8,398
20150301|2014-12-12 15:00,12,129.8,129.8,129.8,129.8,10
20150301|2014-12-15 01:00,15,129.82,129.83,129.76,129.77,9399
20150301|2014-12-15 01:30,15,129.78,129.79,129.76,129.78,6224
20150301|2014-12-15 02:00,15,129.78,129.78,129.76,129.76,6429
20150301|2014-12-15 02:30,15,129.76,129.77,129.73,129.73,10620
20150301|2014-12-15 03:00,15,129.73,129.76,129.72,129.76,10823
20150301|2014-12-15 03:30,15,129.75,129.77,129.74,129.74,10993
20150301|2014-12-15 04:00,15,129.74,129.77,129.74,129.76,11585
20150301|2014-12-15 04:30,15,129.76,129.78,129.75,129.76,9488
20150301|2014-12-15 05:00,15,129.76,129.77,129.74,129.76,4957
20150301|2014-12-15 05:30,15,129.76,129.76,129.74,129.76,8889
20150301|2014-12-15 06:00,15,129.77,129.78,129.76,129.78,3617
20150301|2014-12-15 06:30,15,129.78,129.78,129.76,129.77,6790
20150301|2014-12-15 07:00,15,129.77,129.78,129.76,129.78,8966
20150301|2014-12-15 07:30,15,129.78,129.8,129.76,129.77,14645
20150301|2014-12-15 08:00,15,129.77,129.78,129.74,129.75,11608
20150301|2014-12-15 08:30,15,129.75,129.75,129.72,129.75,14219
20150301|2014-12-15 09:00,15,129.75,129.78,129.74,129.77,13763
20150301|2014-12-15 09:30,15,129.77,129.8,129.76,129.77,16235
20150301|2014-12-15 10:00,15,129.77,129.82,129.76,129.81,14865
20150301|2014-12-15 10:30,15,129.8,129.82,129.79,129.81,8930
20150301|2014-12-15 11:00,15,129.82,129.82,129.8,129.81,2712
20150301|2014-12-15 11:30,15,129.81,129.82,129.8,129.81,1725
20150301|2014-12-15 12:00,15,129.81,129.82,129.81,129.82,919
20150301|2014-12-15 12:30,15,129.82,129.83,129.81,129.82,572
20150301|2014-12-15 13:00,15,129.82,129.82,129.8,129.8,367
20150301|2014-12-15 13:30,15,129.8,129.81,129.79,129.81,498
20150301|2014-12-15 14:00,15,129.8,129.81,129.8,129.8,216
20150301|2014-12-15 14:30,15,129.8,129.8,129.78,129.78,745
20150301|2014-12-15 15:00,15,129.8,129.8,129.8,129.8,9
20150301|2014-12-16 01:00,16,129.79,129.82,129.79,129.81,5712
20150301|2014-12-16 01:30,16,129.81,129.83,129.8,129.8,7582
20150301|2014-12-16 02:00,16,129.8,129.86,129.79,129.85,14126
20150301|2014-12-16 02:30,16,129.84,129.89,129.83,129.87,26806
20150301|2014-12-16 03:00,16,129.88,129.89,129.84,129.86,14125
20150301|2014-12-16 03:30,16,129.87,129.91,129.85,129.9,21584
20150301|2014-12-16 04:00,16,129.9,129.91,129.85,129.87,17433
20150301|2014-12-16 04:30,16,129.88,129.88,129.85,129.85,8922
20150301|2014-12-16 05:00,16,129.85,129.9,129.85,129.88,19384
20150301|2014-12-16 05:30,16,129.88,129.95,129.88,129.94,20013
20150301|2014-12-16 06:00,16,129.95,130.02,129.95,129.99,51180
20150301|2014-12-16 06:30,16,129.99,130.05,129.96,130.04,26590
20150301|2014-12-16 07:00,16,130.04,130.05,129.97,129.98,23899
20150301|2014-12-16 07:30,16,129.99,130.02,129.97,129.99,21447
20150301|2014-12-16 08:00,16,129.98,129.99,129.96,129.98,10659
20150301|2014-12-16 08:30,16,129.98,129.99,129.94,129.95,23937
20150301|2014-12-16 09:00,16,129.96,129.96,129.92,129.94,16716
20150301|2014-12-16 09:30,16,129.93,129.94,129.88,129.88,14603
20150301|2014-12-16 10:00,16,129.89,129.9,129.84,129.85,21275
20150301|2014-12-16 10:30,16,129.86,129.88,129.84,129.88,9181
20150301|2014-12-16 11:00,16,129.88,129.89,129.87,129.89,3756
20150301|2014-12-16 11:30,16,129.89,129.9,129.88,129.9,1044
20150301|2014-12-16 12:00,16,129.9,129.9,129.89,129.9,212
20150301|2014-12-16 12:30,16,129.91,129.91,129.89,129.89,562
20150301|2014-12-16 13:00,16,129.89,129.89,129.89,129.89,143
20150301|2014-12-16 13:30,16,129.89,129.9,129.86,129.87,1789
20150301|2014-12-16 14:00,16,129.88,129.89,129.87,129.89,255
20150301|2014-12-16 14:30,16,129.88,129.94,129.88,129.92,1373
20150301|2014-12-16 15:00,16,129.94,129.94,129.94,129.94,25
20150301|2014-12-17 01:00,17,129.84,129.89,129.84,129.87,10842
20150301|2014-12-17 01:30,17,129.87,129.89,129.86,129.87,6630
20150301|2014-12-17 02:00,17,129.87,129.89,129.85,129.87,16614
20150301|2014-12-17 02:30,17,129.87,129.91,129.86,129.9,10134
20150301|2014-12-17 03:00,17,129.9,129.92,129.88,129.91,14079
20150301|2014-12-17 03:30,17,129.91,129.95,129.89,129.91,15081
20150301|2014-12-17 04:00,17,129.92,129.92,129.89,129.92,12611
20150301|2014-12-17 04:30,17,129.91,129.93,129.9,129.91,10037
20150301|2014-12-17 05:00,17,129.92,129.95,129.92,129.94,9761
20150301|2014-12-17 05:30,17,129.94,129.94,129.92,129.92,3407
20150301|2014-12-17 06:00,17,129.93,129.93,129.91,129.92,6935
20150301|2014-12-17 06:30,17,129.92,129.93,129.91,129.92,7286
20150301|2014-12-17 07:00,17,129.92,129.95,129.91,129.95,7352
20150301|2014-12-17 07:30,17,129.95,130,129.94,129.98,15956
20150301|2014-12-17 08:00,17,129.98,130.01,129.97,130,16599
20150301|2014-12-17 08:30,17,130.01,130.02,129.97,129.97,19941
20150301|2014-12-17 09:00,17,129.97,130,129.94,129.96,16773
20150301|2014-12-17 09:30,17,129.96,129.96,129.93,129.95,10674
20150301|2014-12-17 10:00,17,129.96,129.96,129.92,129.94,13665
20150301|2014-12-17 10:30,17,129.94,129.95,129.93,129.94,3949
20150301|2014-12-17 11:00,17,129.94,129.98,129.93,129.97,3582
20150301|2014-12-17 11:30,17,129.97,130,129.97,129.98,2462
20150301|2014-12-17 12:00,17,129.97,129.98,129.96,129.97,585
20150301|2014-12-17 12:30,17,129.96,129.97,129.93,129.95,1002
20150301|2014-12-17 13:00,17,129.95,129.99,129.92,129.98,3214
20150301|2014-12-17 13:30,17,129.99,129.99,129.93,129.93,815
20150301|2014-12-17 14:00,17,129.93,129.95,129.93,129.93,499
20150301|2014-12-17 14:30,17,129.93,129.94,129.9,129.91,428
20150301|2014-12-17 15:00,17,129.91,129.91,129.91,129.91,16
20150301|2014-12-18 01:00,18,129.98,130.04,129.95,130.03,16053
20150301|2014-12-18 01:30,18,130.03,130.03,130,130.03,6875
20150301|2014-12-18 02:00,18,130.02,130.05,130.01,130.03,14186
20150301|2014-12-18 02:30,18,130.03,130.05,130,130.01,13164
20150301|2014-12-18 03:00,18,130.01,130.02,129.96,129.97,11922
20150301|2014-12-18 03:30,18,129.96,130,129.95,129.98,17080
20150301|2014-12-18 04:00,18,129.97,130.01,129.97,130,12808
20150301|2014-12-18 04:30,18,130,130.01,129.98,130,8397
20150301|2014-12-18 05:00,18,130,130.02,129.99,130.01,8005
20150301|2014-12-18 05:30,18,130.01,130.01,129.98,129.99,9468
20150301|2014-12-18 06:00,18,129.98,129.99,129.96,129.98,11539
20150301|2014-12-18 06:30,18,129.98,129.98,129.94,129.96,11450
20150301|2014-12-18 07:00,18,129.96,129.96,129.92,129.94,17333
20150301|2014-12-18 07:30,18,129.93,129.96,129.9,129.91,17444
20150301|2014-12-18 08:00,18,129.91,129.91,129.85,129.89,24324
20150301|2014-12-18 08:30,18,129.89,129.91,129.87,129.9,14461
20150301|2014-12-18 09:00,18,129.9,129.92,129.86,129.86,14259
20150301|2014-12-18 09:30,18,129.87,129.89,129.86,129.89,7000
20150301|2014-12-18 10:00,18,129.9,129.96,129.89,129.94,12364
20150301|2014-12-18 10:30,18,129.94,129.95,129.9,129.91,8553
20150301|2014-12-18 11:00,18,129.91,129.92,129.89,129.91,2747
20150301|2014-12-18 11:30,18,129.91,129.92,129.9,129.9,685
20150301|2014-12-18 12:00,18,129.9,129.92,129.9,129.91,824
20150301|2014-12-18 12:30,18,129.92,129.92,129.9,129.9,181
20150301|2014-12-18 13:00,18,129.89,129.92,129.89,129.92,481
20150301|2014-12-18 13:30,18,129.92,129.92,129.91,129.92,104
20150301|2014-12-18 14:00,18,129.91,129.92,129.91,129.91,41
20150301|2014-12-18 14:30,18,129.9,129.91,129.88,129.89,330
20150301|2014-12-19 01:00,19,129.92,129.94,129.9,129.92,5744
20150301|2014-12-19 01:30,19,129.92,129.93,129.9,129.93,5817
20150301|2014-12-19 02:00,19,129.93,129.94,129.91,129.92,7749
20150301|2014-12-19 02:30,19,129.91,129.92,129.89,129.9,11812
20150301|2014-12-19 03:00,19,129.9,129.92,129.89,129.9,7692
20150301|2014-12-19 03:30,19,129.9,129.97,129.9,129.96,10751
20150301|2014-12-19 04:00,19,129.96,129.96,129.94,129.95,11280
20150301|2014-12-19 04:30,19,129.95,129.95,129.92,129.94,11055
20150301|2014-12-19 05:00,19,129.94,130,129.93,129.98,14517
20150301|2014-12-19 05:30,19,129.98,130.01,129.96,129.97,8077
20150301|2014-12-19 06:00,19,129.98,129.98,129.96,129.97,6936
20150301|2014-12-19 06:30,19,129.98,129.99,129.94,129.99,10955
20150301|2014-12-19 07:00,19,129.99,130,129.97,130,11420
20150301|2014-12-19 07:30,19,129.99,130,129.98,129.98,10914
20150301|2014-12-19 08:00,19,129.98,129.99,129.96,129.97,8747
20150301|2014-12-19 08:30,19,129.97,130.01,129.97,129.99,11814
20150301|2014-12-19 09:00,19,129.99,130,129.96,129.99,6059
20150301|2014-12-19 09:30,19,129.99,130.01,129.98,129.99,4401
20150301|2014-12-19 10:00,19,129.98,130.01,129.98,130.01,7412
20150301|2014-12-19 10:30,19,130.01,130.01,129.98,129.99,4488
20150301|2014-12-19 11:00,19,129.99,130.03,129.99,130.01,3366
20150301|2014-12-19 11:30,19,130.02,130.02,130,130.01,458
20150301|2014-12-19 12:00,19,130.01,130.02,130.01,130.01,95
20150301|2014-12-19 12:30,19,130.01,130.01,130,130,170
20150301|2014-12-19 13:00,19,130,130,130,130,159
20150301|2014-12-19 13:30,19,130,130.01,129.99,130.01,104
20150301|2014-12-19 14:00,19,130.01,130.02,130.01,130.02,119
20150301|2014-12-19 14:30,19,130.02,130.03,130,130,299
20150301|2014-12-22 01:00,22,130.03,130.03,129.98,130.01,4183
20150301|2014-12-22 01:30,22,130.01,130.02,130.01,130.01,4608
20150301|2014-12-22 02:00,22,130.01,130.01,129.98,130,6062
20150301|2014-12-22 02:30,22,130.01,130.01,129.99,130,5001
20150301|2014-12-22 03:00,22,130,130,129.98,129.99,3106
20150301|2014-12-22 03:30,22,129.99,130,129.98,129.99,2493
20150301|2014-12-22 04:00,22,129.98,129.99,129.97,129.98,5951
20150301|2014-12-22 04:30,22,129.98,129.98,129.96,129.97,3480
20150301|2014-12-22 05:00,22,129.97,129.98,129.95,129.98,3739
20150301|2014-12-22 05:30,22,129.97,129.99,129.97,129.99,2646
20150301|2014-12-22 06:00,22,129.99,129.99,129.96,129.96,3017
20150301|2014-12-22 06:30,22,129.96,129.98,129.95,129.98,5417
20150301|2014-12-22 07:00,22,129.98,129.99,129.96,129.98,7927
20150301|2014-12-22 07:30,22,129.98,130,129.98,129.99,10326
20150301|2014-12-22 08:00,22,129.99,130,129.97,129.98,8541
20150301|2014-12-22 08:30,22,129.98,130.02,129.97,130.01,7991
20150301|2014-12-22 09:00,22,130.02,130.04,130,130.03,7351
20150301|2014-12-22 09:30,22,130.03,130.04,130,130,6100
20150301|2014-12-22 10:00,22,130,130.03,129.99,130,5022
20150301|2014-12-22 10:30,22,130,130.01,130,130.01,1935
20150301|2014-12-22 11:00,22,130.01,130.02,130.01,130.01,1394
20150301|2014-12-22 11:30,22,130.01,130.02,130,130,573
20150301|2014-12-22 12:00,22,130.01,130.01,130,130.01,415
20150301|2014-12-22 12:30,22,130.01,130.01,130,130,295
20150301|2014-12-22 13:00,22,130,130.01,130,130.01,106
20150301|2014-12-22 13:30,22,130.01,130.01,130,130,312
20150301|2014-12-22 14:00,22,130,130.02,130,130.02,118
20150301|2014-12-22 14:30,22,130.02,130.02,129.99,130.01,303
20150301|2014-12-22 15:00,22,130.01,130.01,130.01,130.01,8
20150301|2014-12-23 01:00,23,130.02,130.05,130.01,130.02,1897
20150301|2014-12-23 01:30,23,130.02,130.03,130.01,130.02,1608
20150301|2014-12-23 02:00,23,130.02,130.05,130.02,130.02,5098
20150301|2014-12-23 02:30,23,130.02,130.03,130,130.02,2682
20150301|2014-12-23 03:00,23,130.02,130.02,129.99,130,3509
20150301|2014-12-23 03:30,23,130,130.05,130,130.03,7881
20150301|2014-12-23 04:00,23,130.03,130.04,130.01,130.02,5849
20150301|2014-12-23 04:30,23,130.01,130.04,130.01,130.03,3528
20150301|2014-12-23 05:00,23,130.03,130.04,130.02,130.03,4052
20150301|2014-12-23 05:30,23,130.03,130.03,130.01,130.02,3665
20150301|2014-12-23 06:00,23,130.01,130.02,130,130,946
20150301|2014-12-23 06:30,23,130,130.01,129.97,129.99,8663
20150301|2014-12-23 07:00,23,129.98,129.99,129.97,129.98,6337
20150301|2014-12-23 07:30,23,129.99,129.99,129.95,129.97,14796
20150301|2014-12-23 08:00,23,129.96,129.98,129.95,129.97,12024
20150301|2014-12-23 08:30,23,129.97,130.02,129.96,130.01,9385
20150301|2014-12-23 09:00,23,130.01,130.03,129.99,130.03,4690
20150301|2014-12-23 09:30,23,130.02,130.03,130.01,130.03,5642
20150301|2014-12-23 10:00,23,130.03,130.03,129.99,130,11752
20150301|2014-12-23 10:30,23,129.99,130.01,129.99,130.01,3184
20150301|2014-12-23 11:00,23,130.01,130.02,130,130.02,1432
20150301|2014-12-23 11:30,23,130.02,130.02,130,130.01,1163
20150301|2014-12-23 12:00,23,130,130,129.99,129.99,266
20150301|2014-12-23 12:30,23,129.99,129.99,129.99,129.99,302
20150301|2014-12-23 13:00,23,129.99,129.99,129.99,129.99,1
20150301|2014-12-23 13:30,23,129.98,130,129.98,129.98,177
20150301|2014-12-23 14:00,23,129.99,129.99,129.98,129.99,218
20150301|2014-12-23 14:30,23,129.99,129.99,129.97,129.97,367
20150301|2014-12-23 15:00,23,129.99,129.99,129.99,129.99,8
20150301|2014-12-29 01:00,29,130.03,130.03,130,130.02,3086
20150301|2014-12-29 01:30,29,130.02,130.04,130.02,130.03,2256
20150301|2014-12-29 02:00,29,130.03,130.03,129.96,129.99,6267
20150301|2014-12-29 02:30,29,129.99,130.04,129.98,130.02,4951
20150301|2014-12-29 03:00,29,130.02,130.09,130.02,130.09,4927
20150301|2014-12-29 03:30,29,130.09,130.12,130.07,130.1,7413
20150301|2014-12-29 04:00,29,130.1,130.12,130.09,130.12,9936
20150301|2014-12-29 04:30,29,130.12,130.14,130.08,130.09,9342
20150301|2014-12-29 05:00,29,130.09,130.14,130.08,130.14,7302
20150301|2014-12-29 05:30,29,130.14,130.15,130.13,130.15,3590
20150301|2014-12-29 06:00,29,130.15,130.18,130.14,130.18,4924
20150301|2014-12-29 06:30,29,130.18,130.2,130.16,130.2,5986
20150301|2014-12-29 07:00,29,130.2,130.2,130.19,130.2,3775
20150301|2014-12-29 07:30,29,130.2,130.23,130.18,130.22,8793
20150301|2014-12-29 08:00,29,130.22,130.25,130.19,130.23,13581
20150301|2014-12-29 08:30,29,130.23,130.25,130.22,130.24,5611
20150301|2014-12-29 09:00,29,130.24,130.26,130.24,130.26,8119
20150301|2014-12-29 09:30,29,130.26,130.29,130.25,130.29,10159
20150301|2014-12-29 10:00,29,130.29,130.31,130.24,130.24,10615
20150301|2014-12-29 10:30,29,130.25,130.28,130.24,130.28,2246
20150301|2014-12-29 11:00,29,130.27,130.27,130.26,130.27,233
20150301|2014-12-29 11:30,29,130.27,130.27,130.25,130.25,995
20150301|2014-12-29 12:00,29,130.26,130.26,130.25,130.26,69
20150301|2014-12-29 12:30,29,130.25,130.25,130.23,130.23,123
20150301|2014-12-29 13:00,29,130.24,130.25,130.24,130.25,60
20150301|2014-12-29 13:30,29,130.25,130.25,130.24,130.24,129
20150301|2014-12-29 14:00,29,130.24,130.24,130.24,130.24,196
20150301|2014-12-29 14:30,29,130.24,130.26,130.22,130.23,740
20150301|2014-12-30 01:00,30,130.22,130.28,130.22,130.26,5236
20150301|2014-12-30 01:30,30,130.25,130.26,130.21,130.22,4259
20150301|2014-12-30 02:00,30,130.22,130.25,130.22,130.23,6829
20150301|2014-12-30 02:30,30,130.23,130.24,130.22,130.22,5477
20150301|2014-12-30 03:00,30,130.22,130.23,130.2,130.22,4788
20150301|2014-12-30 03:30,30,130.21,130.21,130.18,130.2,9440
20150301|2014-12-30 04:00,30,130.2,130.21,130.19,130.2,7960
20150301|2014-12-30 04:30,30,130.2,130.24,130.19,130.23,4962
20150301|2014-12-30 05:00,30,130.24,130.26,130.23,130.25,5762
20150301|2014-12-30 05:30,30,130.25,130.25,130.23,130.25,3513
20150301|2014-12-30 06:00,30,130.24,130.25,130.23,130.24,4021
20150301|2014-12-30 06:30,30,130.25,130.26,130.24,130.24,3867
20150301|2014-12-30 07:00,30,130.24,130.26,130.24,130.25,4664
20150301|2014-12-30 07:30,30,130.25,130.26,130.24,130.24,7142
20150301|2014-12-30 08:00,30,130.24,130.27,130.23,130.25,8597
20150301|2014-12-30 08:30,30,130.24,130.28,130.24,130.28,4679
20150301|2014-12-30 09:00,30,130.28,130.28,130.26,130.27,5455
20150301|2014-12-30 09:30,30,130.27,130.29,130.27,130.29,5107
20150301|2014-12-30 10:00,30,130.29,130.3,130.26,130.29,13968
20150301|2014-12-30 10:30,30,130.29,130.29,130.28,130.29,1463
20150301|2014-12-30 11:00,30,130.29,130.3,130.28,130.3,1500
20150301|2014-12-30 11:30,30,130.3,130.3,130.29,130.3,363
20150301|2014-12-30 12:00,30,130.29,130.29,130.28,130.29,616
20150301|2014-12-30 12:30,30,130.29,130.29,130.29,130.29,30
20150301|2014-12-30 13:00,30,130.29,130.29,130.26,130.26,661
20150301|2014-12-30 13:30,30,130.25,130.27,130.25,130.27,54
20150301|2014-12-30 14:00,30,130.27,130.28,130.27,130.27,425
20150301|2014-12-30 14:30,30,130.27,130.28,130.26,130.28,397
20150301|2014-12-30 15:00,30,130.28,130.28,130.28,130.28,9
20150301|2015-01-02 01:00,2,130.31,130.31,130.27,130.3,10838
20150301|2015-01-02 01:30,2,130.3,130.31,130.27,130.28,4186
20150301|2015-01-02 02:00,2,130.28,130.29,130.26,130.26,7686
20150301|2015-01-02 02:30,2,130.26,130.29,130.25,130.29,4608
20150301|2015-01-02 03:00,2,130.29,130.3,130.26,130.28,10786
20150301|2015-01-02 03:30,2,130.28,130.3,130.28,130.3,4097
20150301|2015-01-02 04:00,2,130.3,130.31,130.28,130.29,6578
20150301|2015-01-02 04:30,2,130.29,130.3,130.27,130.3,4885
20150301|2015-01-02 05:00,2,130.3,130.31,130.29,130.3,6407
20150301|2015-01-02 05:30,2,130.29,130.3,130.27,130.29,5812
20150301|2015-01-02 06:00,2,130.28,130.29,130.25,130.26,7483
20150301|2015-01-02 06:30,2,130.25,130.27,130.24,130.27,6245
20150301|2015-01-02 07:00,2,130.27,130.27,130.25,130.25,6618
20150301|2015-01-02 07:30,2,130.26,130.31,130.25,130.3,13909
20150301|2015-01-02 08:00,2,130.3,130.32,130.29,130.31,17319
20150301|2015-01-02 08:30,2,130.32,130.35,130.29,130.34,15633
20150301|2015-01-02 09:00,2,130.34,130.37,130.33,130.35,21162
20150301|2015-01-02 09:30,2,130.35,130.36,130.33,130.34,9604
20150301|2015-01-02 10:00,2,130.33,130.37,130.32,130.37,12086
20150301|2015-01-02 10:30,2,130.37,130.38,130.35,130.36,4059
20150301|2015-01-02 11:00,2,130.36,130.38,130.35,130.36,2441
20150301|2015-01-02 11:30,2,130.37,130.37,130.32,130.33,1533
20150301|2015-01-02 12:00,2,130.32,130.34,130.32,130.33,300
20150301|2015-01-02 12:30,2,130.34,130.34,130.33,130.33,50
20150301|2015-01-02 13:00,2,130.33,130.33,130.33,130.33,520
20150301|2015-01-02 13:30,2,130.32,130.33,130.32,130.33,215
20150301|2015-01-02 14:00,2,130.32,130.33,130.32,130.32,180
20150301|2015-01-02 14:30,2,130.32,130.35,130.32,130.32,486
20150301|2015-01-02 15:00,2,130.33,130.33,130.33,130.33,8
20150301|2015-01-05 01:00,5,130.34,130.35,130.32,130.32,4502
20150301|2015-01-05 01:30,5,130.32,130.34,130.31,130.31,9839
20150301|2015-01-05 02:00,5,130.31,130.31,130.28,130.28,16524
20150301|2015-01-05 02:30,5,130.28,130.3,130.27,130.28,14042
20150301|2015-01-05 03:00,5,130.28,130.33,130.28,130.29,13877
20150301|2015-01-05 03:30,5,130.29,130.33,130.28,130.32,13460
20150301|2015-01-05 04:00,5,130.32,130.33,130.28,130.3,12036
20150301|2015-01-05 04:30,5,130.29,130.31,130.29,130.3,6402
20150301|2015-01-05 05:00,5,130.3,130.31,130.29,130.29,9110
20150301|2015-01-05 05:30,5,130.29,130.32,130.29,130.32,5822
20150301|2015-01-05 06:00,5,130.32,130.33,130.31,130.32,6213
20150301|2015-01-05 06:30,5,130.32,130.33,130.31,130.32,5100
20150301|2015-01-05 07:00,5,130.33,130.36,130.32,130.34,16383
20150301|2015-01-05 07:30,5,130.33,130.38,130.33,130.37,13758
20150301|2015-01-05 08:00,5,130.36,130.37,130.33,130.33,11776
20150301|2015-01-05 08:30,5,130.33,130.35,130.31,130.35,17873
20150301|2015-01-05 09:00,5,130.35,130.37,130.32,130.33,18237
20150301|2015-01-05 09:30,5,130.33,130.34,130.27,130.28,31980
20150301|2015-01-05 10:00,5,130.28,130.3,130.24,130.27,18736
20150301|2015-01-05 10:30,5,130.26,130.27,130.25,130.25,9020
20150301|2015-01-05 11:00,5,130.25,130.26,130.23,130.26,2983
20150301|2015-01-05 11:30,5,130.26,130.27,130.25,130.25,3109
20150301|2015-01-05 12:00,5,130.26,130.27,130.25,130.25,1420
20150301|2015-01-05 12:30,5,130.25,130.26,130.25,130.26,76
20150301|2015-01-05 13:00,5,130.26,130.26,130.25,130.25,153
20150301|2015-01-05 13:30,5,130.26,130.26,130.26,130.26,175
20150301|2015-01-05 14:00,5,130.26,130.27,130.24,130.25,750
20150301|2015-01-05 14:30,5,130.26,130.28,130.26,130.28,560
20150301|2015-01-05 15:00,5,130.28,130.28,130.28,130.28,57
20150301|2015-01-06 01:00,6,130.28,130.31,130.26,130.26,6133
20150301|2015-01-06 01:30,6,130.26,130.29,130.26,130.28,2685
20150301|2015-01-06 02:00,6,130.28,130.31,130.28,130.29,10129
20150301|2015-01-06 02:30,6,130.3,130.36,130.3,130.32,27225
20150301|2015-01-06 03:00,6,130.32,130.34,130.3,130.31,8983
20150301|2015-01-06 03:30,6,130.31,130.35,130.31,130.34,10747
20150301|2015-01-06 04:00,6,130.33,130.35,130.33,130.33,8379
20150301|2015-01-06 04:30,6,130.34,130.36,130.33,130.33,11636
20150301|2015-01-06 05:00,6,130.32,130.34,130.32,130.34,5299
20150301|2015-01-06 05:30,6,130.34,130.37,130.34,130.36,11833
20150301|2015-01-06 06:00,6,130.36,130.38,130.35,130.36,9182
20150301|2015-01-06 06:30,6,130.36,130.37,130.32,130.35,29900
20150301|2015-01-06 07:00,6,130.35,130.38,130.33,130.36,27958
20150301|2015-01-06 07:30,6,130.35,130.36,130.31,130.32,20371
20150301|2015-01-06 08:00,6,130.32,130.33,130.27,130.33,27298
20150301|2015-01-06 08:30,6,130.33,130.36,130.31,130.33,17703
20150301|2015-01-06 09:00,6,130.33,130.36,130.3,130.31,24624
20150301|2015-01-06 09:30,6,130.31,130.35,130.3,130.34,20883
20150301|2015-01-06 10:00,6,130.34,130.36,130.31,130.35,13263
20150301|2015-01-06 10:30,6,130.35,130.36,130.33,130.34,7455
20150301|2015-01-06 11:00,6,130.35,130.37,130.33,130.33,6372
20150301|2015-01-06 11:30,6,130.34,130.35,130.33,130.35,1404
20150301|2015-01-06 12:00,6,130.34,130.36,130.33,130.34,2255
20150301|2015-01-06 12:30,6,130.34,130.35,130.33,130.34,237
20150301|2015-01-06 13:00,6,130.34,130.35,130.34,130.34,215
20150301|2015-01-06 13:30,6,130.34,130.35,130.33,130.34,177
20150301|2015-01-06 14:00,6,130.34,130.34,130.33,130.34,804
20150301|2015-01-06 14:30,6,130.33,130.35,130.31,130.34,568
20150301|2015-01-06 15:00,6,130.34,130.34,130.34,130.34,1
20150301|2015-01-07 01:00,7,130.32,130.35,130.32,130.34,3763
20150301|2015-01-07 01:30,7,130.35,130.35,130.33,130.35,3315
20150301|2015-01-07 02:00,7,130.34,130.35,130.31,130.33,13462
20150301|2015-01-07 02:30,7,130.33,130.35,130.32,130.33,7355
20150301|2015-01-07 03:00,7,130.33,130.39,130.33,130.38,17384
20150301|2015-01-07 03:30,7,130.38,130.38,130.34,130.37,14491
20150301|2015-01-07 04:00,7,130.37,130.37,130.31,130.32,21099
20150301|2015-01-07 04:30,7,130.32,130.36,130.32,130.33,13965
20150301|2015-01-07 05:00,7,130.33,130.36,130.32,130.33,9865
20150301|2015-01-07 05:30,7,130.34,130.36,130.32,130.33,9371
20150301|2015-01-07 06:00,7,130.33,130.35,130.32,130.33,15516
20150301|2015-01-07 06:30,7,130.33,130.36,130.32,130.34,18630
20150301|2015-01-07 07:00,7,130.35,130.36,130.32,130.35,19747
20150301|2015-01-07 07:30,7,130.34,130.4,130.34,130.37,30624
20150301|2015-01-07 08:00,7,130.36,130.36,130.31,130.33,26294
20150301|2015-01-07 08:30,7,130.32,130.34,130.28,130.31,41804
20150301|2015-01-07 09:00,7,130.31,130.34,130.27,130.32,34570
20150301|2015-01-07 09:30,7,130.32,130.33,130.29,130.32,19900
20150301|2015-01-07 10:00,7,130.32,130.36,130.31,130.36,11671
20150301|2015-01-07 10:30,7,130.36,130.36,130.31,130.32,6147
20150301|2015-01-07 11:00,7,130.32,130.33,130.3,130.32,2662
20150301|2015-01-07 11:30,7,130.32,130.34,130.32,130.32,1398
20150301|2015-01-07 12:00,7,130.33,130.34,130.3,130.32,2386
20150301|2015-01-07 12:30,7,130.32,130.33,130.3,130.31,665
20150301|2015-01-07 13:00,7,130.31,130.33,130.3,130.32,1034
20150301|2015-01-07 13:30,7,130.32,130.34,130.32,130.33,332
20150301|2015-01-07 14:00,7,130.34,130.34,130.32,130.33,339
20150301|2015-01-07 14:30,7,130.33,130.33,130.3,130.3,469
20150301|2015-01-07 15:00,7,130.31,130.31,130.31,130.31,9
20150301|2015-01-08 01:00,8,130.3,130.34,130.29,130.3,6702
20150301|2015-01-08 01:30,8,130.3,130.34,130.3,130.32,4483
20150301|2015-01-08 02:00,8,130.32,130.34,130.31,130.33,7633
20150301|2015-01-08 02:30,8,130.32,130.33,130.3,130.32,13066
20150301|2015-01-08 03:00,8,130.31,130.32,130.3,130.32,8476
20150301|2015-01-08 03:30,8,130.31,130.32,130.28,130.3,16814
20150301|2015-01-08 04:00,8,130.3,130.32,130.29,130.31,8451
20150301|2015-01-08 04:30,8,130.31,130.32,130.3,130.31,5269
20150301|2015-01-08 05:00,8,130.3,130.31,130.29,130.29,7532
20150301|2015-01-08 05:30,8,130.29,130.32,130.29,130.32,9065
20150301|2015-01-08 06:00,8,130.31,130.33,130.29,130.3,9490
20150301|2015-01-08 06:30,8,130.31,130.32,130.28,130.3,12135
20150301|2015-01-08 07:00,8,130.3,130.32,130.29,130.3,21755
20150301|2015-01-08 07:30,8,130.3,130.33,130.3,130.32,22601
20150301|2015-01-08 08:00,8,130.33,130.33,130.29,130.3,14049
20150301|2015-01-08 08:30,8,130.31,130.32,130.28,130.29,12029
20150301|2015-01-08 09:00,8,130.28,130.31,130.27,130.29,28189
20150301|2015-01-08 09:30,8,130.29,130.32,130.25,130.26,23941
20150301|2015-01-08 10:00,8,130.25,130.3,130.25,130.29,23382
20150301|2015-01-08 10:30,8,130.28,130.29,130.26,130.26,6680
20150301|2015-01-08 11:00,8,130.26,130.29,130.26,130.27,3978
20150301|2015-01-08 11:30,8,130.26,130.28,130.26,130.26,708
20150301|2015-01-08 12:00,8,130.27,130.27,130.26,130.26,133
20150301|2015-01-08 12:30,8,130.27,130.27,130.26,130.26,110
20150301|2015-01-08 13:00,8,130.26,130.27,130.26,130.27,121
20150301|2015-01-08 13:30,8,130.26,130.26,130.26,130.26,117
20150301|2015-01-08 14:00,8,130.26,130.27,130.26,130.27,109
20150301|2015-01-08 14:30,8,130.27,130.28,130.26,130.26,418
20150301|2015-01-08 15:00,8,130.28,130.28,130.28,130.28,24
20150301|2015-01-09 01:00,9,130.29,130.3,130.28,130.29,3472
20150301|2015-01-09 01:30,9,130.29,130.3,130.29,130.29,3119
20150301|2015-01-09 02:00,9,130.3,130.32,130.29,130.3,11325
20150301|2015-01-09 02:30,9,130.29,130.31,130.28,130.3,10515
20150301|2015-01-09 03:00,9,130.3,130.31,130.3,130.3,2074
20150301|2015-01-09 03:30,9,130.31,130.32,130.26,130.29,22202
20150301|2015-01-09 04:00,9,130.29,130.32,130.28,130.3,12873
20150301|2015-01-09 04:30,9,130.3,130.31,130.28,130.29,12372
20150301|2015-01-09 05:00,9,130.29,130.3,130.28,130.29,10160
20150301|2015-01-09 05:30,9,130.29,130.3,130.27,130.29,6331
20150301|2015-01-09 06:00,9,130.28,130.29,130.27,130.28,4623
20150301|2015-01-09 06:30,9,130.28,130.29,130.26,130.28,16676
20150301|2015-01-09 07:00,9,130.27,130.29,130.26,130.26,13306
20150301|2015-01-09 07:30,9,130.26,130.3,130.24,130.28,24184
20150301|2015-01-09 08:00,9,130.29,130.29,130.25,130.27,27504
20150301|2015-01-09 08:30,9,130.26,130.28,130.25,130.26,16767
20150301|2015-01-09 09:00,9,130.27,130.3,130.25,130.3,11181
20150301|2015-01-09 09:30,9,130.3,130.38,130.29,130.36,41884
20150301|2015-01-09 10:00,9,130.35,130.38,130.35,130.36,27684
20150301|2015-01-09 10:30,9,130.35,130.37,130.33,130.34,8775
20150301|2015-01-09 11:00,9,130.35,130.36,130.34,130.34,2855
20150301|2015-01-09 11:30,9,130.34,130.35,130.33,130.34,1717
20150301|2015-01-09 12:00,9,130.34,130.34,130.33,130.33,119
20150301|2015-01-09 12:30,9,130.33,130.33,130.32,130.32,308
20150301|2015-01-09 13:00,9,130.32,130.32,130.32,130.32,105
20150301|2015-01-09 13:30,9,130.32,130.32,130.31,130.31,182
20150301|2015-01-09 14:00,9,130.31,130.31,130.3,130.31,389
20150301|2015-01-09 14:30,9,130.31,130.32,130.3,130.32,442
20150301|2015-01-09 15:00,9,130.3,130.3,130.3,130.3,9
20150301|2015-01-12 01:00,12,130.33,130.33,130.31,130.32,3700
20150301|2015-01-12 01:30,12,130.32,130.32,130.28,130.28,4014
20150301|2015-01-12 02:00,12,130.28,130.29,130.26,130.27,16661
20150301|2015-01-12 02:30,12,130.27,130.28,130.25,130.26,11335
20150301|2015-01-12 03:00,12,130.25,130.29,130.25,130.27,10007
20150301|2015-01-12 03:30,12,130.26,130.28,130.2,130.21,19220
20150301|2015-01-12 04:00,12,130.2,130.23,130.19,130.23,11596
20150301|2015-01-12 04:30,12,130.23,130.24,130.19,130.21,10956
20150301|2015-01-12 05:00,12,130.21,130.24,130.2,130.24,5854
20150301|2015-01-12 05:30,12,130.24,130.26,130.22,130.23,11817
20150301|2015-01-12 06:00,12,130.23,130.27,130.23,130.23,8591
20150301|2015-01-12 06:30,12,130.24,130.29,130.23,130.28,13937
20150301|2015-01-12 07:00,12,130.29,130.32,130.28,130.31,15383
20150301|2015-01-12 07:30,12,130.31,130.33,130.3,130.33,12645
20150301|2015-01-12 08:00,12,130.32,130.34,130.31,130.31,22860
20150301|2015-01-12 08:30,12,130.3,130.35,130.3,130.33,23111
20150301|2015-01-12 09:00,12,130.33,130.38,130.33,130.35,50273
20150301|2015-01-12 09:30,12,130.35,130.36,130.31,130.31,29175
20150301|2015-01-12 10:00,12,130.31,130.31,130.29,130.3,19730
20150301|2015-01-12 10:30,12,130.3,130.31,130.28,130.3,15386
20150301|2015-01-12 11:00,12,130.3,130.33,130.28,130.32,6681
20150301|2015-01-12 11:30,12,130.32,130.34,130.32,130.33,2235
20150301|2015-01-12 12:00,12,130.34,130.35,130.33,130.34,3107
20150301|2015-01-12 12:30,12,130.33,130.34,130.33,130.34,489
20150301|2015-01-12 13:00,12,130.34,130.34,130.32,130.33,302
20150301|2015-01-12 13:30,12,130.33,130.33,130.32,130.33,300
20150301|2015-01-12 14:00,12,130.33,130.33,130.32,130.33,35
20150301|2015-01-12 14:30,12,130.33,130.33,130.32,130.32,419
20150301|2015-01-13 01:00,13,130.32,130.36,130.31,130.35,5147
20150301|2015-01-13 01:30,13,130.36,130.38,130.34,130.38,8725
20150301|2015-01-13 02:00,13,130.37,130.38,130.33,130.36,11455
20150301|2015-01-13 02:30,13,130.35,130.37,130.34,130.34,16471
20150301|2015-01-13 03:00,13,130.34,130.36,130.33,130.34,10561
20150301|2015-01-13 03:30,13,130.35,130.35,130.32,130.34,16384
20150301|2015-01-13 04:00,13,130.33,130.36,130.33,130.35,14847
20150301|2015-01-13 04:30,13,130.35,130.35,130.32,130.32,12744
20150301|2015-01-13 05:00,13,130.32,130.33,130.29,130.33,10992
20150301|2015-01-13 05:30,13,130.32,130.34,130.31,130.34,8383
20150301|2015-01-13 06:00,13,130.33,130.35,130.32,130.34,10569
20150301|2015-01-13 06:30,13,130.34,130.35,130.33,130.34,6585
20150301|2015-01-13 07:00,13,130.34,130.36,130.33,130.34,15799
20150301|2015-01-13 07:30,13,130.35,130.35,130.32,130.32,17863
20150301|2015-01-13 08:00,13,130.32,130.33,130.3,130.32,35526
20150301|2015-01-13 08:30,13,130.32,130.34,130.3,130.33,15849
20150301|2015-01-13 09:00,13,130.32,130.35,130.32,130.33,16311
20150301|2015-01-13 09:30,13,130.33,130.35,130.3,130.31,11972
20150301|2015-01-13 10:00,13,130.31,130.33,130.3,130.32,12154
20150301|2015-01-13 10:30,13,130.31,130.32,130.31,130.31,6484
20150301|2015-01-13 11:00,13,130.31,130.33,130.3,130.31,3900
20150301|2015-01-13 11:30,13,130.3,130.33,130.3,130.31,3366
20150301|2015-01-13 12:00,13,130.3,130.32,130.3,130.31,1906
20150301|2015-01-13 12:30,13,130.31,130.35,130.3,130.35,1258
20150301|2015-01-13 13:00,13,130.35,130.35,130.34,130.34,196
20150301|2015-01-13 13:30,13,130.34,130.34,130.33,130.34,163
20150301|2015-01-13 14:00,13,130.34,130.34,130.33,130.33,496
20150301|2015-01-13 14:30,13,130.34,130.34,130.32,130.32,313
20150301|2015-01-13 15:00,13,130.34,130.34,130.34,130.34,9
20150301|2015-01-14 01:00,14,130.37,130.37,130.34,130.36,8639
20150301|2015-01-14 01:30,14,130.36,130.36,130.33,130.34,6456
20150301|2015-01-14 02:00,14,130.33,130.38,130.33,130.38,16272
20150301|2015-01-14 02:30,14,130.37,130.38,130.33,130.36,18400
20150301|2015-01-14 03:00,14,130.36,130.36,130.34,130.35,9470
20150301|2015-01-14 03:30,14,130.34,130.37,130.33,130.35,17127
20150301|2015-01-14 04:00,14,130.35,130.36,130.34,130.35,14556
20150301|2015-01-14 04:30,14,130.35,130.37,130.35,130.36,7538
20150301|2015-01-14 05:00,14,130.36,130.37,130.35,130.36,11433
20150301|2015-01-14 05:30,14,130.37,130.38,130.36,130.37,9938
20150301|2015-01-14 06:00,14,130.37,130.37,130.35,130.37,8921
20150301|2015-01-14 06:30,14,130.36,130.42,130.36,130.41,23495
20150301|2015-01-14 07:00,14,130.41,130.43,130.39,130.4,17995
20150301|2015-01-14 07:30,14,130.4,130.45,130.4,130.42,47753
20150301|2015-01-14 08:00,14,130.42,130.45,130.41,130.42,17114
20150301|2015-01-14 08:30,14,130.42,130.46,130.41,130.44,38778
20150301|2015-01-14 09:00,14,130.44,130.44,130.41,130.43,17136
20150301|2015-01-14 09:30,14,130.43,130.44,130.4,130.41,18102
20150301|2015-01-14 10:00,14,130.41,130.42,130.4,130.41,12753
20150301|2015-01-14 10:30,14,130.4,130.43,130.4,130.41,11760
20150301|2015-01-14 11:00,14,130.42,130.44,130.42,130.43,4880
20150301|2015-01-14 11:30,14,130.43,130.44,130.42,130.44,2468
20150301|2015-01-14 12:00,14,130.44,130.44,130.41,130.41,1305
20150301|2015-01-14 12:30,14,130.42,130.43,130.42,130.43,242
20150301|2015-01-14 13:00,14,130.42,130.43,130.41,130.41,234
20150301|2015-01-14 13:30,14,130.41,130.42,130.4,130.41,241
20150301|2015-01-14 14:00,14,130.41,130.42,130.41,130.41,98
20150301|2015-01-14 14:30,14,130.4,130.41,130.4,130.4,292
20150301|2015-01-14 15:00,14,130.41,130.41,130.41,130.41,8
20150301|2015-01-15 01:00,15,130.37,130.38,130.36,130.37,9046
20150301|2015-01-15 01:30,15,130.37,130.41,130.37,130.4,6866
20150301|2015-01-15 02:00,15,130.39,130.4,130.37,130.38,14229
20150301|2015-01-15 02:30,15,130.39,130.4,130.37,130.39,11305
20150301|2015-01-15 03:00,15,130.39,130.39,130.37,130.37,13532
20150301|2015-01-15 03:30,15,130.37,130.6,130.36,130.48,90783
20150301|2015-01-15 04:00,15,130.47,130.52,130.44,130.44,37286
20150301|2015-01-15 04:30,15,130.44,130.56,130.44,130.55,28991
20150301|2015-01-15 05:00,15,130.54,130.6,130.52,130.58,21180
20150301|2015-01-15 05:30,15,130.58,130.59,130.53,130.57,18208
20150301|2015-01-15 06:00,15,130.56,130.59,130.54,130.56,28768
20150301|2015-01-15 06:30,15,130.55,130.59,130.52,130.58,22256
20150301|2015-01-15 07:00,15,130.58,130.62,130.57,130.61,36333
20150301|2015-01-15 07:30,15,130.62,130.62,130.57,130.59,27080
20150301|2015-01-15 08:00,15,130.59,130.59,130.53,130.56,31413
20150301|2015-01-15 08:30,15,130.55,130.59,130.53,130.59,20810
20150301|2015-01-15 09:00,15,130.59,130.6,130.56,130.58,14921
20150301|2015-01-15 09:30,15,130.58,130.59,130.56,130.57,13629
20150301|2015-01-15 10:00,15,130.57,130.58,130.52,130.58,19318
20150301|2015-01-15 10:30,15,130.57,130.59,130.55,130.55,9052
20150301|2015-01-15 11:00,15,130.55,130.58,130.53,130.58,3086
20150301|2015-01-15 11:30,15,130.58,130.61,130.56,130.61,4405
20150301|2015-01-15 12:00,15,130.61,130.62,130.6,130.62,2410
20150301|2015-01-15 12:30,15,130.62,130.64,130.62,130.63,923
20150301|2015-01-15 13:00,15,130.63,130.63,130.62,130.62,606
20150301|2015-01-15 13:30,15,130.62,130.62,130.61,130.61,239
20150301|2015-01-15 14:00,15,130.61,130.63,130.61,130.63,70
20150301|2015-01-15 14:30,15,130.63,130.65,130.61,130.61,708
20150301|2015-01-16 01:00,16,130.59,130.61,130.58,130.58,11228
20150301|2015-01-16 01:30,16,130.59,130.62,130.57,130.61,7496
20150301|2015-01-16 02:00,16,130.6,130.64,130.59,130.62,13160
20150301|2015-01-16 02:30,16,130.61,130.64,130.61,130.62,18197
20150301|2015-01-16 03:00,16,130.62,130.63,130.59,130.59,10517
20150301|2015-01-16 03:30,16,130.59,130.63,130.59,130.61,14761
20150301|2015-01-16 04:00,16,130.6,130.61,130.58,130.61,11690
20150301|2015-01-16 04:30,16,130.6,130.62,130.58,130.59,13154
20150301|2015-01-16 05:00,16,130.6,130.6,130.55,130.56,15437
20150301|2015-01-16 05:30,16,130.56,130.57,130.53,130.56,21950
20150301|2015-01-16 06:00,16,130.55,130.59,130.54,130.59,19340
20150301|2015-01-16 06:30,16,130.6,130.63,130.58,130.61,27249
20150301|2015-01-16 07:00,16,130.6,130.63,130.59,130.61,22448
20150301|2015-01-16 07:30,16,130.61,130.62,130.56,130.58,24127
20150301|2015-01-16 08:00,16,130.58,130.6,130.55,130.56,13170
20150301|2015-01-16 08:30,16,130.56,130.6,130.55,130.59,17412
20150301|2015-01-16 09:00,16,130.58,130.6,130.52,130.55,21256
20150301|2015-01-16 09:30,16,130.54,130.57,130.52,130.54,17617
20150301|2015-01-16 10:00,16,130.54,130.58,130.52,130.58,16917
20150301|2015-01-16 10:30,16,130.58,130.6,130.57,130.59,8297
20150301|2015-01-16 11:00,16,130.59,130.59,130.54,130.55,3494
20150301|2015-01-16 11:30,16,130.55,130.55,130.52,130.54,2423
20150301|2015-01-16 12:00,16,130.54,130.55,130.53,130.54,632
20150301|2015-01-16 12:30,16,130.54,130.54,130.53,130.53,251
20150301|2015-01-16 13:00,16,130.54,130.56,130.54,130.55,364
20150301|2015-01-16 13:30,16,130.54,130.55,130.54,130.54,57
20150301|2015-01-16 14:00,16,130.55,130.55,130.54,130.54,205
20150301|2015-01-16 14:30,16,130.55,130.55,130.53,130.54,341
20150301|2015-01-16 15:00,16,130.56,130.56,130.56,130.56,8
20150301|2015-01-19 01:00,19,130.56,130.57,130.53,130.54,4345
20150301|2015-01-19 01:30,19,130.54,130.56,130.53,130.54,5909
20150301|2015-01-19 02:00,19,130.53,130.58,130.53,130.57,8418
20150301|2015-01-19 02:30,19,130.57,130.58,130.53,130.56,10774
20150301|2015-01-19 03:00,19,130.56,130.58,130.54,130.57,16944
20150301|2015-01-19 03:30,19,130.57,130.61,130.57,130.6,18299
20150301|2015-01-19 04:00,19,130.6,130.63,130.6,130.61,14162
20150301|2015-01-19 04:30,19,130.61,130.65,130.61,130.65,13120
20150301|2015-01-19 05:00,19,130.64,130.65,130.62,130.63,7444
20150301|2015-01-19 05:30,19,130.62,130.64,130.61,130.63,9817
20150301|2015-01-19 06:00,19,130.63,130.64,130.61,130.63,6671
20150301|2015-01-19 06:30,19,130.63,130.64,130.62,130.63,9575
20150301|2015-01-19 07:00,19,130.64,130.64,130.62,130.63,2738
20150301|2015-01-19 07:30,19,130.62,130.63,130.6,130.62,9541
20150301|2015-01-19 08:00,19,130.61,130.62,130.59,130.59,9274
20150301|2015-01-19 08:30,19,130.59,130.62,130.59,130.59,13349
20150301|2015-01-19 09:00,19,130.6,130.6,130.58,130.58,12003
20150301|2015-01-19 09:30,19,130.58,130.58,130.56,130.57,10036
20150301|2015-01-19 10:00,19,130.57,130.59,130.57,130.59,6936
20150301|2015-01-19 10:30,19,130.58,130.59,130.57,130.58,4401
20150301|2015-01-19 11:00,19,130.58,130.59,130.57,130.58,1783
20150301|2015-01-19 11:30,19,130.57,130.58,130.57,130.58,1159
20150301|2015-01-19 12:00,19,130.58,130.58,130.58,130.58,117
20150301|2015-01-19 12:30,19,130.58,130.59,130.58,130.58,230
20150301|2015-01-19 13:00,19,130.57,130.59,130.57,130.59,80
20150301|2015-01-19 14:30,19,130.59,130.59,130.57,130.57,175
20150301|2015-01-19 15:00,19,130.57,130.57,130.57,130.57,8
20150301|2015-01-20 01:00,20,130.56,130.57,130.55,130.56,2889
20150301|2015-01-20 01:30,20,130.55,130.57,130.54,130.57,6523
20150301|2015-01-20 02:00,20,130.58,130.58,130.54,130.55,7437
20150301|2015-01-20 02:30,20,130.55,130.57,130.54,130.57,11299
20150301|2015-01-20 03:00,20,130.57,130.59,130.55,130.56,17543
20150301|2015-01-20 03:30,20,130.57,130.57,130.55,130.57,6387
20150301|2015-01-20 04:00,20,130.56,130.57,130.53,130.55,20620
20150301|2015-01-20 04:30,20,130.55,130.57,130.54,130.57,8382
20150301|2015-01-20 05:00,20,130.57,130.57,130.54,130.55,11824
20150301|2015-01-20 05:30,20,130.54,130.54,130.52,130.54,12573
20150301|2015-01-20 06:00,20,130.54,130.54,130.51,130.54,10790
20150301|2015-01-20 06:30,20,130.54,130.55,130.52,130.52,7571
20150301|2015-01-20 07:00,20,130.52,130.54,130.5,130.51,20920
20150301|2015-01-20 07:30,20,130.51,130.52,130.49,130.51,15048
20150301|2015-01-20 08:00,20,130.51,130.53,130.5,130.51,12397
20150301|2015-01-20 08:30,20,130.51,130.52,130.49,130.49,12357
20150301|2015-01-20 09:00,20,130.49,130.5,130.46,130.49,26960
20150301|2015-01-20 09:30,20,130.49,130.52,130.47,130.48,30342
20150301|2015-01-20 10:00,20,130.49,130.5,130.45,130.47,21557
20150301|2015-01-20 10:30,20,130.47,130.47,130.46,130.47,2763
20150301|2015-01-20 11:00,20,130.47,130.47,130.45,130.45,3894
20150301|2015-01-20 11:30,20,130.45,130.45,130.42,130.44,3784
20150301|2015-01-20 12:00,20,130.44,130.45,130.44,130.44,410
20150301|2015-01-20 12:30,20,130.44,130.45,130.43,130.44,411
20150301|2015-01-20 13:00,20,130.45,130.45,130.43,130.44,118
20150301|2015-01-20 13:30,20,130.43,130.44,130.43,130.44,224
20150301|2015-01-20 14:00,20,130.43,130.44,130.42,130.42,182
20150301|2015-01-20 14:30,20,130.43,130.45,130.43,130.44,370
20150301|2015-01-20 15:00,20,130.45,130.45,130.45,130.45,1
20150301|2015-01-21 01:00,21,130.46,130.48,130.45,130.46,7289
20150301|2015-01-21 01:30,21,130.47,130.48,130.45,130.45,6755
20150301|2015-01-21 02:00,21,130.46,130.46,130.41,130.42,12393
20150301|2015-01-21 02:30,21,130.43,130.44,130.38,130.4,15665
20150301|2015-01-21 03:00,21,130.39,130.4,130.29,130.32,49357
20150301|2015-01-21 03:30,21,130.32,130.35,130.31,130.32,25315
20150301|2015-01-21 04:00,21,130.31,130.32,130.25,130.25,46764
20150301|2015-01-21 04:30,21,130.25,130.3,130.22,130.29,44635
20150301|2015-01-21 05:00,21,130.29,130.3,130.27,130.29,23993
20150301|2015-01-21 05:30,21,130.29,130.3,130.28,130.29,15040
20150301|2015-01-21 06:00,21,130.29,130.3,130.26,130.27,15118
20150301|2015-01-21 06:30,21,130.28,130.28,130.24,130.25,23998
20150301|2015-01-21 07:00,21,130.25,130.28,130.22,130.24,36395
20150301|2015-01-21 07:30,21,130.24,130.28,130.23,130.25,28563
20150301|2015-01-21 08:00,21,130.25,130.29,130.23,130.26,31068
20150301|2015-01-21 08:30,21,130.27,130.29,130.21,130.21,54956
20150301|2015-01-21 09:00,21,130.22,130.27,130.21,130.26,51043
20150301|2015-01-21 09:30,21,130.26,130.3,130.26,130.28,34109
20150301|2015-01-21 10:00,21,130.28,130.28,130.21,130.24,37426
20150301|2015-01-21 10:30,21,130.24,130.29,130.24,130.26,25145
20150301|2015-01-21 11:00,21,130.26,130.28,130.24,130.26,10425
20150301|2015-01-21 11:30,21,130.26,130.29,130.26,130.27,4669
20150301|2015-01-21 12:00,21,130.27,130.29,130.25,130.28,2365
20150301|2015-01-21 12:30,21,130.27,130.28,130.27,130.28,461
20150301|2015-01-21 13:00,21,130.28,130.29,130.27,130.28,196
20150301|2015-01-21 13:30,21,130.29,130.31,130.28,130.31,1632
20150301|2015-01-21 14:00,21,130.3,130.31,130.26,130.27,1232
20150301|2015-01-21 14:30,21,130.27,130.29,130.27,130.29,639
20150301|2015-01-21 15:00,21,130.28,130.28,130.28,130.28,2
20150301|2015-01-22 01:00,22,130.25,130.27,130.24,130.25,16059
20150301|2015-01-22 01:30,22,130.25,130.26,130.21,130.23,15784
20150301|2015-01-22 02:00,22,130.22,130.26,130.2,130.24,31292
20150301|2015-01-22 02:30,22,130.24,130.25,130.21,130.23,29583
20150301|2015-01-22 03:00,22,130.24,130.32,130.24,130.28,37941
20150301|2015-01-22 03:30,22,130.27,130.28,130.21,130.22,34454
20150301|2015-01-22 04:00,22,130.21,130.23,130.13,130.17,39068
20150301|2015-01-22 04:30,22,130.17,130.19,130.15,130.17,20132
20150301|2015-01-22 05:00,22,130.17,130.17,130.13,130.16,20550
20150301|2015-01-22 05:30,22,130.16,130.17,130.11,130.13,18634
20150301|2015-01-22 06:00,22,130.12,130.15,130.11,130.12,19987
20150301|2015-01-22 06:30,22,130.12,130.16,130.1,130.13,16204
20150301|2015-01-22 07:00,22,130.13,130.16,130.08,130.09,13061
20150301|2015-01-22 07:30,22,130.11,130.34,130.07,130.32,53498
20150301|2015-01-22 08:00,22,130.33,130.5,130.28,130.44,78967
20150301|2015-01-22 08:30,22,130.44,130.49,130.36,130.41,49126
20150301|2015-01-22 09:00,22,130.41,130.45,130.38,130.43,28127
20150301|2015-01-22 09:30,22,130.43,130.47,130.43,130.45,20401
20150301|2015-01-22 10:00,22,130.44,130.46,130.41,130.44,18689
20150301|2015-01-22 10:30,22,130.44,130.45,130.42,130.42,6527
20150301|2015-01-22 11:00,22,130.42,130.43,130.41,130.42,4071
20150301|2015-01-22 11:30,22,130.42,130.43,130.38,130.4,4144
20150301|2015-01-22 12:00,22,130.4,130.43,130.39,130.42,948
20150301|2015-01-22 12:30,22,130.41,130.43,130.41,130.42,527
20150301|2015-01-22 13:00,22,130.42,130.43,130.41,130.43,745
20150301|2015-01-22 13:30,22,130.43,130.45,130.43,130.44,665
20150301|2015-01-22 14:00,22,130.44,130.44,130.43,130.44,559
20150301|2015-01-22 14:30,22,130.44,130.45,130.43,130.43,269
20150301|2015-01-23 01:00,23,130.45,130.52,130.43,130.5,28281
20150301|2015-01-23 01:30,23,130.5,130.51,130.48,130.49,14696
20150301|2015-01-23 02:00,23,130.48,130.57,130.45,130.52,70505
20150301|2015-01-23 02:30,23,130.53,130.63,130.52,130.58,45200
20150301|2015-01-23 03:00,23,130.58,130.6,130.55,130.58,30071
20150301|2015-01-23 03:30,23,130.59,130.6,130.54,130.54,15913
20150301|2015-01-23 04:00,23,130.55,130.57,130.52,130.56,14240
20150301|2015-01-23 04:30,23,130.56,130.6,130.56,130.58,18193
20150301|2015-01-23 05:00,23,130.59,130.6,130.57,130.59,14138
20150301|2015-01-23 05:30,23,130.6,130.63,130.58,130.62,13269
20150301|2015-01-23 06:00,23,130.62,130.7,130.61,130.67,25467
20150301|2015-01-23 06:30,23,130.68,130.69,130.63,130.63,19975
20150301|2015-01-23 07:00,23,130.63,130.64,130.61,130.63,20221
20150301|2015-01-23 07:30,23,130.62,130.64,130.59,130.61,15104
20150301|2015-01-23 08:00,23,130.61,130.66,130.6,130.63,17409
20150301|2015-01-23 08:30,23,130.64,130.68,130.64,130.67,14028
20150301|2015-01-23 09:00,23,130.67,130.7,130.65,130.68,20963
20150301|2015-01-23 09:30,23,130.68,130.71,130.67,130.67,17121
20150301|2015-01-23 10:00,23,130.68,130.68,130.65,130.66,16522
20150301|2015-01-23 10:30,23,130.67,130.68,130.65,130.67,9672
20150301|2015-01-23 11:00,23,130.67,130.69,130.65,130.68,5268
20150301|2015-01-23 11:30,23,130.69,130.7,130.66,130.67,3543
20150301|2015-01-23 12:00,23,130.67,130.68,130.66,130.68,1045
20150301|2015-01-23 12:30,23,130.68,130.68,130.67,130.67,121
20150301|2015-01-23 13:00,23,130.67,130.68,130.67,130.68,12
20150301|2015-01-23 13:30,23,130.68,130.69,130.68,130.68,516
20150301|2015-01-23 14:00,23,130.68,130.7,130.67,130.7,542
20150301|2015-01-23 14:30,23,130.7,130.71,130.68,130.7,514
20150301|2015-01-23 15:00,23,130.69,130.69,130.69,130.69,1
20150301|2015-01-26 01:00,26,130.67,130.7,130.65,130.66,18028
20150301|2015-01-26 01:30,26,130.66,130.67,130.65,130.65,14319
20150301|2015-01-26 02:00,26,130.66,130.68,130.64,130.65,17825
20150301|2015-01-26 02:30,26,130.65,130.65,130.61,130.63,13572
20150301|2015-01-26 03:00,26,130.64,130.66,130.61,130.62,14783
20150301|2015-01-26 03:30,26,130.63,130.67,130.62,130.66,12263
20150301|2015-01-26 04:00,26,130.66,130.67,130.63,130.63,7918
20150301|2015-01-26 04:30,26,130.63,130.65,130.62,130.62,7910
20150301|2015-01-26 05:00,26,130.62,130.63,130.55,130.55,13845
20150301|2015-01-26 05:30,26,130.55,130.56,130.52,130.55,12965
20150301|2015-01-26 06:00,26,130.55,130.56,130.48,130.48,12344
20150301|2015-01-26 06:30,26,130.48,130.5,130.47,130.47,19966
20150301|2015-01-26 07:00,26,130.47,130.49,130.44,130.45,19385
20150301|2015-01-26 07:30,26,130.45,130.48,130.43,130.46,23392
20150301|2015-01-26 08:00,26,130.47,130.47,130.44,130.46,9719
20150301|2015-01-26 08:30,26,130.46,130.48,130.45,130.47,11478
20150301|2015-01-26 09:00,26,130.48,130.5,130.46,130.46,18845
20150301|2015-01-26 09:30,26,130.46,130.48,130.44,130.45,12445
20150301|2015-01-26 10:00,26,130.45,130.47,130.41,130.43,13116
20150301|2015-01-26 10:30,26,130.43,130.45,130.42,130.43,9603
20150301|2015-01-26 11:00,26,130.43,130.45,130.43,130.43,1357
20150301|2015-01-26 11:30,26,130.43,130.44,130.42,130.42,1974
20150301|2015-01-26 12:00,26,130.43,130.44,130.43,130.43,584
20150301|2015-01-26 12:30,26,130.44,130.44,130.43,130.43,133
20150301|2015-01-26 13:00,26,130.43,130.44,130.43,130.43,270
20150301|2015-01-26 13:30,26,130.43,130.44,130.42,130.44,193
20150301|2015-01-26 14:00,26,130.44,130.44,130.42,130.42,410
20150301|2015-01-26 14:30,26,130.43,130.44,130.42,130.43,279
20150301|2015-01-26 15:00,26,130.45,130.45,130.45,130.45,2
20150301|2015-01-27 01:00,27,130.48,130.48,130.43,130.44,4894
20150301|2015-01-27 01:30,27,130.45,130.52,130.45,130.51,5828
20150301|2015-01-27 02:00,27,130.51,130.51,130.44,130.44,17657
20150301|2015-01-27 02:30,27,130.44,130.5,130.44,130.47,12032
20150301|2015-01-27 03:00,27,130.47,130.47,130.42,130.46,17889
20150301|2015-01-27 03:30,27,130.47,130.48,130.44,130.46,15880
20150301|2015-01-27 04:00,27,130.45,130.49,130.43,130.48,11472
20150301|2015-01-27 04:30,27,130.49,130.49,130.45,130.47,12013
20150301|2015-01-27 05:00,27,130.47,130.48,130.43,130.45,9095
20150301|2015-01-27 05:30,27,130.45,130.45,130.43,130.44,3877
20150301|2015-01-27 06:00,27,130.44,130.45,130.41,130.43,6856
20150301|2015-01-27 06:30,27,130.43,130.47,130.42,130.46,13137
20150301|2015-01-27 07:00,27,130.46,130.49,130.46,130.48,22476
20150301|2015-01-27 07:30,27,130.48,130.52,130.47,130.49,24051
20150301|2015-01-27 08:00,27,130.49,130.51,130.48,130.48,19377
20150301|2015-01-27 08:30,27,130.49,130.51,130.47,130.48,14563
20150301|2015-01-27 09:00,27,130.49,130.49,130.46,130.48,15139
20150301|2015-01-27 09:30,27,130.49,130.51,130.47,130.48,14848
20150301|2015-01-27 10:00,27,130.48,130.53,130.48,130.48,22812
20150301|2015-01-27 10:30,27,130.48,130.49,130.46,130.47,7249
20150301|2015-01-27 11:00,27,130.47,130.47,130.45,130.45,3558
20150301|2015-01-27 11:30,27,130.45,130.45,130.43,130.44,898
20150301|2015-01-27 12:00,27,130.45,130.45,130.43,130.45,892
20150301|2015-01-27 12:30,27,130.45,130.45,130.44,130.44,60
20150301|2015-01-27 13:00,27,130.44,130.45,130.43,130.44,83
20150301|2015-01-27 13:30,27,130.44,130.44,130.43,130.43,37
20150301|2015-01-27 14:00,27,130.43,130.43,130.43,130.43,79
20150301|2015-01-27 14:30,27,130.44,130.45,130.43,130.44,366
20150301|2015-01-27 15:00,27,130.43,130.43,130.43,130.43,6
20150301|2015-01-28 01:00,28,130.43,130.45,130.4,130.4,5824
20150301|2015-01-28 01:30,28,130.4,130.4,130.35,130.38,16486
20150301|2015-01-28 02:00,28,130.38,130.41,130.37,130.4,12190
20150301|2015-01-28 02:30,28,130.4,130.5,130.4,130.48,26467
20150301|2015-01-28 03:00,28,130.48,130.52,130.47,130.48,21538
20150301|2015-01-28 03:30,28,130.48,130.51,130.47,130.5,15784
20150301|2015-01-28 04:00,28,130.5,130.55,130.5,130.55,16683
20150301|2015-01-28 04:30,28,130.54,130.59,130.53,130.57,23084
20150301|2015-01-28 05:00,28,130.58,130.61,130.56,130.59,23736
20150301|2015-01-28 05:30,28,130.59,130.6,130.56,130.56,13430
20150301|2015-01-28 06:00,28,130.56,130.61,130.56,130.57,9753
20150301|2015-01-28 06:30,28,130.57,130.59,130.55,130.57,17684
20150301|2015-01-28 07:00,28,130.56,130.58,130.55,130.57,19114
20150301|2015-01-28 07:30,28,130.57,130.58,130.55,130.56,20237
20150301|2015-01-28 08:00,28,130.57,130.6,130.56,130.59,16115
20150301|2015-01-28 08:30,28,130.58,130.61,130.58,130.59,15288
20150301|2015-01-28 09:00,28,130.59,130.67,130.59,130.67,44193
20150301|2015-01-28 09:30,28,130.67,130.68,130.63,130.67,33693
20150301|2015-01-28 10:00,28,130.68,130.69,130.65,130.66,29264
20150301|2015-01-28 10:30,28,130.66,130.68,130.66,130.68,9852
20150301|2015-01-28 11:00,28,130.68,130.68,130.66,130.67,3012
20150301|2015-01-28 11:30,28,130.67,130.75,130.66,130.75,7228
20150301|2015-01-28 12:00,28,130.74,130.77,130.73,130.74,4003
20150301|2015-01-28 12:30,28,130.74,130.77,130.73,130.76,1577
20150301|2015-01-28 13:00,28,130.76,130.79,130.72,130.79,5164
20150301|2015-01-28 13:30,28,130.78,130.81,130.77,130.81,2474
20150301|2015-01-28 14:00,28,130.81,130.82,130.78,130.8,1490
20150301|2015-01-28 14:30,28,130.8,130.8,130.79,130.79,971
20150301|2015-01-28 15:00,28,130.79,130.79,130.79,130.79,11
20150301|2015-01-29 01:00,29,130.72,130.78,130.72,130.73,15354
20150301|2015-01-29 01:30,29,130.74,130.76,130.72,130.74,8533
20150301|2015-01-29 02:00,29,130.73,130.76,130.71,130.72,19085
20150301|2015-01-29 02:30,29,130.72,130.75,130.69,130.71,18292
20150301|2015-01-29 03:00,29,130.71,130.74,130.69,130.69,20487
20150301|2015-01-29 03:30,29,130.69,130.72,130.68,130.71,14909
20150301|2015-01-29 04:00,29,130.71,130.73,130.7,130.73,16479
20150301|2015-01-29 04:30,29,130.73,130.75,130.71,130.75,13968
20150301|2015-01-29 05:00,29,130.75,130.8,130.74,130.75,16830
20150301|2015-01-29 05:30,29,130.76,130.78,130.74,130.75,17845
20150301|2015-01-29 06:00,29,130.75,130.75,130.69,130.72,16251
20150301|2015-01-29 06:30,29,130.72,130.75,130.71,130.73,13298
20150301|2015-01-29 07:00,29,130.73,130.77,130.72,130.77,31557
20150301|2015-01-29 07:30,29,130.76,130.77,130.73,130.76,14489
20150301|2015-01-29 08:00,29,130.76,130.78,130.74,130.75,16262
20150301|2015-01-29 08:30,29,130.75,130.78,130.73,130.75,23862
20150301|2015-01-29 09:00,29,130.75,130.76,130.73,130.74,20529
20150301|2015-01-29 09:30,29,130.74,130.77,130.73,130.73,18710
20150301|2015-01-29 10:00,29,130.73,130.74,130.69,130.7,18583
20150301|2015-01-29 10:30,29,130.7,130.72,130.69,130.7,11408
20150301|2015-01-29 11:00,29,130.7,130.7,130.68,130.68,3725
20150301|2015-01-29 11:30,29,130.68,130.68,130.66,130.68,3181
20150301|2015-01-29 12:00,29,130.68,130.68,130.67,130.67,918
20150301|2015-01-29 12:30,29,130.66,130.66,130.64,130.65,637
20150301|2015-01-29 13:00,29,130.65,130.66,130.65,130.65,109
20150301|2015-01-29 13:30,29,130.66,130.67,130.66,130.67,226
20150301|2015-01-29 14:00,29,130.67,130.67,130.66,130.66,454
20150301|2015-01-29 14:30,29,130.66,130.67,130.65,130.65,376
20150301|2015-01-29 15:00,29,130.67,130.67,130.67,130.67,16
20150301|2015-01-30 01:00,30,130.71,130.72,130.67,130.69,10905
20150301|2015-01-30 01:30,30,130.7,130.71,130.67,130.68,8022
20150301|2015-01-30 02:00,30,130.68,130.7,130.66,130.67,13866
20150301|2015-01-30 02:30,30,130.67,130.69,130.67,130.69,9457
20150301|2015-01-30 03:00,30,130.68,130.71,130.67,130.7,11931
20150301|2015-01-30 03:30,30,130.7,130.74,130.7,130.73,12916
20150301|2015-01-30 04:00,30,130.73,130.73,130.7,130.73,11991
20150301|2015-01-30 04:30,30,130.72,130.77,130.72,130.76,13462
20150301|2015-01-30 05:00,30,130.76,130.77,130.73,130.74,10350
20150301|2015-01-30 05:30,30,130.74,130.74,130.71,130.72,9033
20150301|2015-01-30 06:00,30,130.72,130.74,130.71,130.72,7773
20150301|2015-01-30 06:30,30,130.73,130.75,130.7,130.75,19578
20150301|2015-01-30 07:00,30,130.74,130.78,130.73,130.75,22756
20150301|2015-01-30 07:30,30,130.76,130.78,130.72,130.73,25298
20150301|2015-01-30 08:00,30,130.73,130.76,130.72,130.72,23192
20150301|2015-01-30 08:30,30,130.72,130.75,130.71,130.73,26685
20150301|2015-01-30 09:00,30,130.73,130.77,130.72,130.74,18503
20150301|2015-01-30 09:30,30,130.75,130.75,130.72,130.74,20271
20150301|2015-01-30 10:00,30,130.75,130.91,130.74,130.86,66942
20150301|2015-01-30 10:30,30,130.86,130.92,130.85,130.89,22123
20150301|2015-01-30 11:00,30,130.89,130.89,130.86,130.86,5735
20150301|2015-01-30 11:30,30,130.86,130.89,130.85,130.88,1908
20150301|2015-01-30 12:00,30,130.88,130.92,130.88,130.89,1347
20150301|2015-01-30 12:30,30,130.89,130.89,130.88,130.88,164
20150301|2015-01-30 13:00,30,130.88,130.89,130.85,130.86,443
20150301|2015-01-30 13:30,30,130.86,130.89,130.85,130.88,802
20150301|2015-01-30 14:00,30,130.88,130.89,130.87,130.88,418
20150301|2015-01-30 14:30,30,130.89,130.9,130.88,130.89,566
20150301|2015-01-30 15:00,30,130.87,130.87,130.87,130.87,2
20150301|2015-02-02 01:00,2,130.84,130.88,130.84,130.87,9986
20150301|2015-02-02 01:30,2,130.87,130.88,130.85,130.87,9947
20150301|2015-02-02 02:00,2,130.87,130.9,130.84,130.87,15401
20150301|2015-02-02 02:30,2,130.88,130.88,130.85,130.87,13980
20150301|2015-02-02 03:00,2,130.87,130.91,130.86,130.88,10972
20150301|2015-02-02 03:30,2,130.88,130.89,130.86,130.88,12180
20150301|2015-02-02 04:00,2,130.87,130.92,130.87,130.9,12477
20150301|2015-02-02 04:30,2,130.91,130.92,130.89,130.91,8792
20150301|2015-02-02 05:00,2,130.91,130.92,130.88,130.89,7667
20150301|2015-02-02 05:30,2,130.88,130.89,130.86,130.89,8117
20150301|2015-02-02 06:00,2,130.88,130.89,130.86,130.88,5916
20150301|2015-02-02 06:30,2,130.88,130.9,130.87,130.89,8258
20150301|2015-02-02 07:00,2,130.89,130.9,130.88,130.88,11176
20150301|2015-02-02 07:30,2,130.89,130.9,130.86,130.89,13846
20150301|2015-02-02 08:00,2,130.88,130.89,130.85,130.87,15817
20150301|2015-02-02 08:30,2,130.87,130.93,130.87,130.93,19110
20150301|2015-02-02 09:00,2,130.93,130.95,130.9,130.92,29863
20150301|2015-02-02 09:30,2,130.92,130.93,130.87,130.88,18306
20150301|2015-02-02 10:00,2,130.87,130.91,130.87,130.87,17788
20150301|2015-02-02 10:30,2,130.88,130.88,130.86,130.87,4405
20150301|2015-02-02 11:00,2,130.87,130.88,130.86,130.88,2536
20150301|2015-02-02 11:30,2,130.88,130.89,130.87,130.88,2199
20150301|2015-02-02 12:00,2,130.88,130.88,130.86,130.87,744
20150301|2015-02-02 12:30,2,130.87,130.88,130.87,130.87,351
20150301|2015-02-02 13:00,2,130.88,130.88,130.87,130.88,170
20150301|2015-02-02 13:30,2,130.87,130.88,130.86,130.86,531
20150301|2015-02-02 14:00,2,130.86,130.87,130.85,130.85,945
20150301|2015-02-02 14:30,2,130.85,130.86,130.82,130.83,1998
20150301|2015-02-02 15:00,2,130.84,130.84,130.84,130.84,1
20150301|2015-02-03 01:00,3,130.87,130.9,130.87,130.88,7638
20150301|2015-02-03 01:30,3,130.88,130.92,130.86,130.86,13145
20150301|2015-02-03 02:00,3,130.87,130.88,130.83,130.85,18034
20150301|2015-02-03 02:30,3,130.84,130.87,130.83,130.84,14204
20150301|2015-02-03 03:00,3,130.84,130.84,130.78,130.79,27001
20150301|2015-02-03 03:30,3,130.79,130.84,130.79,130.84,11848
20150301|2015-02-03 04:00,3,130.83,130.84,130.81,130.82,9693
20150301|2015-02-03 04:30,3,130.81,130.83,130.81,130.81,7191
20150301|2015-02-03 05:00,3,130.81,130.82,130.8,130.81,7170
20150301|2015-02-03 05:30,3,130.81,130.82,130.8,130.82,4231
20150301|2015-02-03 06:00,3,130.82,130.83,130.81,130.83,4952
20150301|2015-02-03 06:30,3,130.82,130.86,130.81,130.84,16519
20150301|2015-02-03 07:00,3,130.84,130.87,130.82,130.83,31959
20150301|2015-02-03 07:30,3,130.83,130.84,130.8,130.81,13151
20150301|2015-02-03 08:00,3,130.8,130.87,130.8,130.85,26916
20150301|2015-02-03 08:30,3,130.85,130.87,130.83,130.84,24263
20150301|2015-02-03 09:00,3,130.85,130.86,130.81,130.83,30586
20150301|2015-02-03 09:30,3,130.83,130.88,130.8,130.87,19698
20150301|2015-02-03 10:00,3,130.87,130.88,130.83,130.85,22755
20150301|2015-02-03 10:30,3,130.85,130.86,130.84,130.85,5378
20150301|2015-02-03 11:00,3,130.84,130.85,130.82,130.82,3034
20150301|2015-02-03 11:30,3,130.83,130.83,130.81,130.82,2488
20150301|2015-02-03 12:00,3,130.83,130.83,130.8,130.8,974
20150301|2015-02-03 12:30,3,130.8,130.82,130.79,130.8,1795
20150301|2015-02-03 13:00,3,130.8,130.81,130.79,130.81,175
20150301|2015-02-03 13:30,3,130.81,130.82,130.79,130.79,976
20150301|2015-02-03 14:00,3,130.8,130.8,130.79,130.79,51
20150301|2015-02-03 14:30,3,130.8,130.8,130.78,130.78,489
20150301|2015-02-03 15:00,3,130.78,130.78,130.78,130.78,6
20150301|2015-02-04 01:00,4,130.78,130.82,130.77,130.81,20152
20150301|2015-02-04 01:30,4,130.81,130.85,130.81,130.83,17512
20150301|2015-02-04 02:00,4,130.84,130.9,130.81,130.88,44740
20150301|2015-02-04 02:30,4,130.87,130.9,130.85,130.87,38896
20150301|2015-02-04 03:00,4,130.87,130.88,130.85,130.87,19006
20150301|2015-02-04 03:30,4,130.87,130.9,130.85,130.89,29594
20150301|2015-02-04 04:00,4,130.88,130.89,130.86,130.88,33076
20150301|2015-02-04 04:30,4,130.88,130.93,130.87,130.91,45714
20150301|2015-02-04 05:00,4,130.92,130.93,130.89,130.92,19888
20150301|2015-02-04 05:30,4,130.91,130.92,130.87,130.88,22252
20150301|2015-02-04 06:00,4,130.87,130.9,130.87,130.89,17412
20150301|2015-02-04 06:30,4,130.89,130.91,130.87,130.91,47122
20150301|2015-02-04 07:00,4,130.91,130.92,130.86,130.88,30344
20150301|2015-02-04 07:30,4,130.88,130.9,130.85,130.9,28812
20150301|2015-02-04 08:00,4,130.89,130.92,130.88,130.9,14566
20150301|2015-02-04 08:30,4,130.89,130.9,130.87,130.88,15258
20150301|2015-02-04 09:00,4,130.87,130.89,130.82,130.85,33733
20150301|2015-02-04 09:30,4,130.85,130.86,130.81,130.83,18665
20150301|2015-02-04 10:00,4,130.83,130.84,130.8,130.82,13803
20150301|2015-02-04 10:30,4,130.82,130.84,130.81,130.83,8095
20150301|2015-02-04 11:00,4,130.83,130.83,130.8,130.83,4019
20150301|2015-02-04 11:30,4,130.83,130.85,130.83,130.84,1510
20150301|2015-02-04 12:00,4,130.85,130.86,130.84,130.84,567
20150301|2015-02-04 12:30,4,130.84,130.85,130.83,130.83,457
20150301|2015-02-04 13:00,4,130.84,130.84,130.83,130.83,198
20150301|2015-02-04 13:30,4,130.84,130.85,130.83,130.84,92
20150301|2015-02-04 14:00,4,130.83,130.84,130.83,130.83,87
20150301|2015-02-04 14:30,4,130.83,130.89,130.82,130.88,1498
20150301|2015-02-05 01:00,5,130.91,130.94,130.9,130.9,18306
20150301|2015-02-05 01:30,5,130.9,130.94,130.88,130.89,16854
20150301|2015-02-05 02:00,5,130.89,130.92,130.88,130.89,18357
20150301|2015-02-05 02:30,5,130.89,130.91,130.88,130.9,12967
20150301|2015-02-05 03:00,5,130.9,130.91,130.86,130.88,16864
20150301|2015-02-05 03:30,5,130.88,130.9,130.86,130.9,15569
20150301|2015-02-05 04:00,5,130.9,130.91,130.87,130.88,13017
20150301|2015-02-05 04:30,5,130.88,130.89,130.86,130.87,8743
20150301|2015-02-05 05:00,5,130.87,130.88,130.83,130.86,13169
20150301|2015-02-05 05:30,5,130.86,130.87,130.84,130.85,10552
20150301|2015-02-05 06:00,5,130.84,130.86,130.83,130.85,6338
20150301|2015-02-05 06:30,5,130.85,130.86,130.81,130.84,17429
20150301|2015-02-05 07:00,5,130.85,130.85,130.78,130.81,19149
20150301|2015-02-05 07:30,5,130.81,130.81,130.77,130.8,30293
20150301|2015-02-05 08:00,5,130.81,130.84,130.79,130.81,32050
20150301|2015-02-05 08:30,5,130.81,130.83,130.8,130.82,16275
20150301|2015-02-05 09:00,5,130.81,130.83,130.79,130.82,11475
20150301|2015-02-05 09:30,5,130.81,130.83,130.8,130.83,17213
20150301|2015-02-05 10:00,5,130.83,130.85,130.81,130.82,21876
20150301|2015-02-05 10:30,5,130.82,130.83,130.81,130.81,4259
20150301|2015-02-05 11:00,5,130.82,130.83,130.81,130.82,2511
20150301|2015-02-05 11:30,5,130.82,130.83,130.81,130.82,898
20150301|2015-02-05 12:00,5,130.82,130.82,130.81,130.81,493
20150301|2015-02-05 12:30,5,130.81,130.82,130.81,130.82,248
20150301|2015-02-05 13:00,5,130.82,130.83,130.82,130.83,72
20150301|2015-02-05 13:30,5,130.82,130.83,130.82,130.83,48
20150301|2015-02-05 14:00,5,130.83,130.83,130.82,130.82,28
20150301|2015-02-05 14:30,5,130.82,130.83,130.82,130.82,339
20150301|2015-02-05 15:00,5,130.81,130.81,130.81,130.81,2
20150301|2015-02-06 01:00,6,130.84,130.85,130.82,130.84,3890
20150301|2015-02-06 01:30,6,130.83,130.85,130.82,130.82,4390
20150301|2015-02-06 02:00,6,130.83,130.88,130.82,130.86,11301
20150301|2015-02-06 02:30,6,130.86,130.87,130.85,130.87,9450
20150301|2015-02-06 03:00,6,130.87,130.88,130.86,130.87,5690
20150301|2015-02-06 03:30,6,130.87,130.94,130.86,130.92,21474
20150301|2015-02-06 04:00,6,130.92,130.92,130.89,130.9,16274
20150301|2015-02-06 04:30,6,130.91,130.92,130.88,130.91,14649
20150301|2015-02-06 05:00,6,130.9,130.92,130.9,130.9,7144
20150301|2015-02-06 05:30,6,130.9,130.91,130.88,130.9,4418
20150301|2015-02-06 06:00,6,130.9,130.92,130.89,130.92,7397
20150301|2015-02-06 06:30,6,130.91,130.94,130.91,130.93,8647
20150301|2015-02-06 07:00,6,130.93,130.93,130.9,130.92,12243
20150301|2015-02-06 07:30,6,130.91,130.91,130.82,130.88,37439
20150301|2015-02-06 08:00,6,130.87,130.93,130.84,130.92,28816
20150301|2015-02-06 08:30,6,130.92,130.95,130.91,130.92,26983
20150301|2015-02-06 09:00,6,130.92,130.93,130.88,130.9,19756
20150301|2015-02-06 09:30,6,130.89,130.91,130.85,130.87,16295
20150301|2015-02-06 10:00,6,130.86,130.87,130.84,130.86,13926
20150301|2015-02-06 10:30,6,130.86,130.89,130.86,130.88,6516
20150301|2015-02-06 11:00,6,130.88,130.88,130.86,130.87,2066
20150301|2015-02-06 11:30,6,130.86,130.88,130.86,130.87,1595
20150301|2015-02-06 12:00,6,130.87,130.89,130.87,130.89,1307
20150301|2015-02-06 12:30,6,130.88,130.88,130.87,130.87,31
20150301|2015-02-06 13:00,6,130.87,130.88,130.87,130.88,124
20150301|2015-02-06 13:30,6,130.88,130.89,130.88,130.89,101
20150301|2015-02-06 14:00,6,130.9,130.92,130.9,130.91,788
20150301|2015-02-06 14:30,6,130.92,130.93,130.91,130.92,987
20150301|2015-02-06 15:00,6,130.93,130.93,130.93,130.93,74
20150301|2015-02-09 01:00,9,130.95,130.96,130.88,130.88,8182
20150301|2015-02-09 01:30,9,130.89,130.9,130.87,130.9,10575
20150301|2015-02-09 02:00,9,130.9,130.95,130.89,130.95,9976
20150301|2015-02-09 02:30,9,130.95,130.96,130.93,130.94,11695
20150301|2015-02-09 03:00,9,130.94,130.96,130.92,130.94,10900
20150301|2015-02-09 03:30,9,130.94,130.97,130.93,130.97,19542
20150301|2015-02-09 04:00,9,130.96,130.99,130.94,130.97,16209
20150301|2015-02-09 04:30,9,130.97,131,130.96,130.99,12444
20150301|2015-02-09 05:00,9,130.98,130.99,130.97,130.98,5624
20150301|2015-02-09 05:30,9,130.98,131.01,130.97,130.99,8129
20150301|2015-02-09 06:00,9,130.98,131.01,130.97,131,14048
20150301|2015-02-09 06:30,9,131.01,131.01,130.96,130.97,17569
20150301|2015-02-09 07:00,9,130.98,130.98,130.93,130.96,17945
20150301|2015-02-09 07:30,9,130.96,130.99,130.96,130.96,9910
20150301|2015-02-09 08:00,9,130.96,130.96,130.93,130.95,17625
20150301|2015-02-09 08:30,9,130.95,130.96,130.92,130.93,12796
20150301|2015-02-09 09:00,9,130.93,130.97,130.93,130.93,21611
20150301|2015-02-09 09:30,9,130.94,130.96,130.93,130.95,15343
20150301|2015-02-09 10:00,9,130.96,130.96,130.91,130.92,10957
20150301|2015-02-09 10:30,9,130.91,130.93,130.91,130.92,5756
20150301|2015-02-09 11:00,9,130.92,130.94,130.91,130.93,1982
20150301|2015-02-09 11:30,9,130.93,130.93,130.91,130.91,2066
20150301|2015-02-09 12:00,9,130.91,130.92,130.91,130.92,186
20150301|2015-02-09 12:30,9,130.93,130.93,130.92,130.92,178
20150301|2015-02-09 13:00,9,130.93,130.93,130.93,130.93,173
20150301|2015-02-09 13:30,9,130.93,130.93,130.93,130.93,74
20150301|2015-02-09 14:00,9,130.93,130.94,130.92,130.92,139
20150301|2015-02-09 14:30,9,130.93,130.93,130.9,130.9,380
20150301|2015-02-09 15:00,9,130.92,130.92,130.92,130.92,7
20150301|2015-02-10 01:00,10,130.9,130.91,130.88,130.9,10380
20150301|2015-02-10 01:30,10,130.9,130.92,130.89,130.9,5756
20150301|2015-02-10 02:00,10,130.9,130.92,130.88,130.9,11164
20150301|2015-02-10 02:30,10,130.91,130.95,130.89,130.94,21200
20150301|2015-02-10 03:00,10,130.94,130.95,130.92,130.94,26406
20150301|2015-02-10 03:30,10,130.94,130.95,130.92,130.94,12998
20150301|2015-02-10 04:00,10,130.95,130.95,130.92,130.93,12918
20150301|2015-02-10 04:30,10,130.93,130.94,130.89,130.93,15303
20150301|2015-02-10 05:00,10,130.92,130.94,130.91,130.92,10904
20150301|2015-02-10 05:30,10,130.92,130.93,130.9,130.92,12281
20150301|2015-02-10 06:00,10,130.91,130.93,130.87,130.88,22532
20150301|2015-02-10 06:30,10,130.88,130.91,130.87,130.91,19509
20150301|2015-02-10 07:00,10,130.9,130.91,130.87,130.88,26246
20150301|2015-02-10 07:30,10,130.88,130.89,130.86,130.88,16232
20150301|2015-02-10 08:00,10,130.87,130.9,130.86,130.89,19692
20150301|2015-02-10 08:30,10,130.89,130.91,130.86,130.91,12793
20150301|2015-02-10 09:00,10,130.91,130.91,130.86,130.89,22002
20150301|2015-02-10 09:30,10,130.89,130.91,130.88,130.89,20615
20150301|2015-02-10 10:00,10,130.89,130.92,130.88,130.92,14634
20150301|2015-02-10 10:30,10,130.91,130.92,130.9,130.91,5351
20150301|2015-02-10 11:00,10,130.9,130.91,130.89,130.89,3499
20150301|2015-02-10 11:30,10,130.89,130.91,130.89,130.9,2670
20150301|2015-02-10 12:00,10,130.91,130.94,130.91,130.93,2372
20150301|2015-02-10 12:30,10,130.94,130.94,130.93,130.94,1006
20150301|2015-02-10 13:00,10,130.94,130.95,130.94,130.94,612
20150301|2015-02-10 13:30,10,130.94,130.94,130.93,130.93,161
20150301|2015-02-10 14:00,10,130.93,130.93,130.93,130.93,58
20150301|2015-02-10 14:30,10,130.94,130.96,130.93,130.96,1331
20150301|2015-02-10 15:00,10,130.95,130.95,130.95,130.95,11
20150301|2015-02-11 01:00,11,130.94,130.97,130.92,130.95,7180
20150301|2015-02-11 01:30,11,130.95,130.97,130.94,130.96,7534
20150301|2015-02-11 02:00,11,130.95,130.96,130.92,130.92,13516
20150301|2015-02-11 02:30,11,130.91,130.93,130.9,130.93,8402
20150301|2015-02-11 03:00,11,130.93,130.93,130.9,130.92,12136
20150301|2015-02-11 03:30,11,130.93,130.94,130.92,130.93,12415
20150301|2015-02-11 04:00,11,130.93,130.95,130.93,130.94,15048
20150301|2015-02-11 04:30,11,130.94,130.94,130.91,130.94,9723
20150301|2015-02-11 05:00,11,130.93,130.94,130.91,130.92,9608
20150301|2015-02-11 05:30,11,130.92,130.93,130.91,130.93,3282
20150301|2015-02-11 06:00,11,130.93,130.93,130.91,130.91,3436
20150301|2015-02-11 06:30,11,130.92,130.93,130.91,130.91,4327
20150301|2015-02-11 07:00,11,130.91,130.93,130.91,130.92,6837
20150301|2015-02-11 07:30,11,130.92,130.93,130.91,130.92,6186
20150301|2015-02-11 08:00,11,130.93,130.94,130.91,130.92,19208
20150301|2015-02-11 08:30,11,130.92,130.95,130.91,130.95,12390
20150301|2015-02-11 09:00,11,130.95,130.99,130.94,130.97,18371
20150301|2015-02-11 09:30,11,130.97,130.99,130.96,130.98,20637
20150301|2015-02-11 10:00,11,130.98,130.99,130.96,130.99,16864
20150301|2015-02-11 10:30,11,130.98,130.99,130.97,130.99,7026
20150301|2015-02-11 11:00,11,130.99,131,130.98,130.99,2283
20150301|2015-02-11 11:30,11,130.98,131.01,130.98,131,3991
20150301|2015-02-11 12:00,11,131,131.02,131,131.02,1813
20150301|2015-02-11 12:30,11,131.01,131.02,131.01,131.01,401
20150301|2015-02-11 13:00,11,131.01,131.01,131,131,286
20150301|2015-02-11 13:30,11,130.99,131,130.99,130.99,21
20150301|2015-02-11 14:00,11,131,131,130.99,131,228
20150301|2015-02-11 14:30,11,130.99,131.01,130.99,131.01,463
20150301|2015-02-11 15:00,11,131,131,131,131,8
20150301|2015-02-12 01:00,12,130.98,131.01,130.98,131,5655
20150301|2015-02-12 01:30,12,131,131.03,130.99,131.02,12978
20150301|2015-02-12 02:00,12,131.02,131.04,130.98,131,18942
20150301|2015-02-12 02:30,12,131,131.02,130.95,130.97,19415
20150301|2015-02-12 03:00,12,130.97,130.98,130.93,130.97,21806
20150301|2015-02-12 03:30,12,130.96,130.98,130.94,130.96,15787
20150301|2015-02-12 04:00,12,130.95,130.97,130.93,130.95,16077
20150301|2015-02-12 04:30,12,130.95,130.96,130.92,130.93,12497
20150301|2015-02-12 05:00,12,130.93,130.95,130.9,130.95,17420
20150301|2015-02-12 05:30,12,130.94,130.96,130.93,130.95,10704
20150301|2015-02-12 06:00,12,130.95,130.95,130.93,130.94,9989
20150301|2015-02-12 06:30,12,130.94,130.97,130.93,130.96,11975
20150301|2015-02-12 07:00,12,130.97,130.99,130.95,130.97,16499
20150301|2015-02-12 07:30,12,130.97,131.03,130.97,131.01,30046
20150301|2015-02-12 08:00,12,131.01,131.03,131.01,131.01,19967
20150301|2015-02-12 08:30,12,131.01,131.08,131.01,131.06,53929
20150301|2015-02-12 09:00,12,131.05,131.06,131.03,131.06,21105
20150301|2015-02-12 09:30,12,131.05,131.1,131.05,131.09,23150
20150301|2015-02-12 10:00,12,131.09,131.11,131.05,131.07,21098
20150301|2015-02-12 10:30,12,131.08,131.1,131.07,131.1,11738
20150301|2015-02-12 11:00,12,131.1,131.1,131.08,131.08,3590
20150301|2015-02-12 11:30,12,131.08,131.1,131.08,131.1,2401
20150301|2015-02-12 12:00,12,131.09,131.1,131.09,131.09,1017
20150301|2015-02-12 12:30,12,131.08,131.09,131.07,131.07,135
20150301|2015-02-12 13:00,12,131.08,131.08,131.08,131.08,32
20150301|2015-02-12 13:30,12,131.09,131.09,131.08,131.08,35
20150301|2015-02-12 14:00,12,131.09,131.09,131.08,131.08,59
20150301|2015-02-12 14:30,12,131.08,131.09,131.07,131.08,370
20150301|2015-02-13 01:00,13,131.06,131.08,131.04,131.04,7404
20150301|2015-02-13 01:30,13,131.05,131.06,131.02,131.03,6594
20150301|2015-02-13 02:00,13,131.02,131.03,131,131.02,10616
20150301|2015-02-13 02:30,13,131.01,131.04,131.01,131.04,11193
20150301|2015-02-13 03:00,13,131.04,131.06,131.03,131.04,9940
20150301|2015-02-13 03:30,13,131.05,131.05,131,131,10226
20150301|2015-02-13 04:00,13,131,131.02,130.99,131,16194
20150301|2015-02-13 04:30,13,130.99,131,130.97,130.98,13221
20150301|2015-02-13 05:00,13,130.99,131,130.97,131,6050
20150301|2015-02-13 05:30,13,130.99,131.01,130.97,130.99,8813
20150301|2015-02-13 06:00,13,130.99,131.02,130.98,131,10237
20150301|2015-02-13 06:30,13,131.01,131.02,131,131.02,9248
20150301|2015-02-13 07:00,13,131.02,131.03,131,131.02,11788
20150301|2015-02-13 07:30,13,131.02,131.04,131,131.01,17241
20150301|2015-02-13 08:00,13,131.02,131.05,131,131.03,12598
20150301|2015-02-13 08:30,13,131.04,131.05,131.03,131.03,9901
20150301|2015-02-13 09:00,13,131.04,131.08,131.03,131.05,27465
20150301|2015-02-13 09:30,13,131.05,131.08,131.05,131.07,15627
20150301|2015-02-13 10:00,13,131.06,131.07,131.05,131.05,7825
20150301|2015-02-13 10:30,13,131.05,131.06,131.04,131.05,6406
20150301|2015-02-13 11:00,13,131.05,131.06,131.04,131.05,2317
20150301|2015-02-13 11:30,13,131.05,131.05,131.03,131.05,1316
20150301|2015-02-13 12:00,13,131.04,131.05,131.04,131.04,22
20150301|2015-02-13 12:30,13,131.04,131.05,131.03,131.03,938
20150301|2015-02-13 13:00,13,131.04,131.04,131.04,131.04,115
20150301|2015-02-13 13:30,13,131.04,131.04,131.04,131.04,134
20150301|2015-02-13 14:00,13,131.04,131.04,131.02,131.03,286
20150301|2015-02-13 14:30,13,131.03,131.03,131.01,131.02,612
20150301|2015-02-13 15:00,13,131.03,131.03,131.03,131.03,7
20150301|2015-02-16 01:00,16,131,131.05,130.99,131.04,4345
20150301|2015-02-16 01:30,16,131.05,131.08,131.04,131.07,4344
20150301|2015-02-16 02:00,16,131.07,131.08,131.04,131.05,5875
20150301|2015-02-16 02:30,16,131.04,131.06,131.03,131.05,12161
20150301|2015-02-16 03:00,16,131.04,131.06,131.04,131.05,3190
20150301|2015-02-16 03:30,16,131.05,131.06,131.04,131.05,6575
20150301|2015-02-16 04:00,16,131.05,131.06,131.03,131.04,7633
20150301|2015-02-16 04:30,16,131.05,131.06,131.04,131.06,5287
20150301|2015-02-16 05:00,16,131.06,131.06,131.05,131.05,2185
20150301|2015-02-16 05:30,16,131.06,131.06,131.03,131.04,5549
20150301|2015-02-16 06:00,16,131.04,131.05,131.03,131.04,5181
20150301|2015-02-16 06:30,16,131.03,131.05,131.03,131.04,4701
20150301|2015-02-16 07:00,16,131.05,131.05,131.03,131.04,5080
20150301|2015-02-16 07:30,16,131.04,131.06,131.04,131.05,7581
20150301|2015-02-16 08:00,16,131.06,131.07,131.04,131.06,4695
20150301|2015-02-16 08:30,16,131.06,131.07,131.05,131.06,5613
20150301|2015-02-16 09:00,16,131.06,131.08,131.05,131.07,8544
20150301|2015-02-16 09:30,16,131.07,131.07,131.04,131.05,11556
20150301|2015-02-16 10:00,16,131.06,131.06,131.04,131.04,4737
20150301|2015-02-16 10:30,16,131.05,131.08,131.04,131.07,5792
20150301|2015-02-16 11:00,16,131.08,131.09,131.07,131.09,1681
20150301|2015-02-16 11:30,16,131.09,131.12,131.08,131.1,2010
20150301|2015-02-16 12:00,16,131.1,131.13,131.1,131.13,2033
20150301|2015-02-16 12:30,16,131.13,131.15,131.13,131.14,1145
20150301|2015-02-16 13:30,16,131.14,131.15,131.13,131.14,277
20150301|2015-02-16 14:00,16,131.13,131.13,131.12,131.12,177
20150301|2015-02-16 14:30,16,131.13,131.14,131.12,131.14,393
20150301|2015-02-16 15:00,16,131.13,131.13,131.13,131.13,7
20150301|2015-02-17 02:00,17,131.14,131.14,131.1,131.12,11831
20150301|2015-02-17 02:30,17,131.12,131.13,131.06,131.09,22314
20150301|2015-02-17 03:00,17,131.08,131.09,131.05,131.06,15451
20150301|2015-02-17 03:30,17,131.07,131.08,131.05,131.06,11596
20150301|2015-02-17 04:00,17,131.06,131.07,131.03,131.04,15916
20150301|2015-02-17 04:30,17,131.05,131.07,131.02,131.03,14453
20150301|2015-02-17 05:00,17,131.02,131.03,130.96,130.97,30943
20150301|2015-02-17 05:30,17,130.97,131.01,130.96,131,16732
20150301|2015-02-17 06:00,17,130.99,131,130.96,130.97,8210
20150301|2015-02-17 06:30,17,130.97,131.02,130.97,131.01,15445
20150301|2015-02-17 07:00,17,131,131.02,130.99,131.01,15636
20150301|2015-02-17 07:30,17,131,131.01,130.95,130.96,11031
20150301|2015-02-17 08:00,17,130.96,130.98,130.94,130.97,25349
20150301|2015-02-17 08:30,17,130.98,130.99,130.96,130.98,12166
20150301|2015-02-17 09:00,17,130.98,130.99,130.95,130.97,14470
20150301|2015-02-17 09:30,17,130.96,130.97,130.94,130.95,14122
20150301|2015-02-17 10:00,17,130.95,130.97,130.93,130.97,13115
20150301|2015-02-17 10:30,17,130.97,130.98,130.95,130.96,8475
20150301|2015-02-17 11:00,17,130.95,130.96,130.92,130.94,4332
20150301|2015-02-17 11:30,17,130.94,130.94,130.89,130.91,5776
20150301|2015-02-17 12:00,17,130.91,130.92,130.9,130.91,2998
20150301|2015-02-17 12:30,17,130.92,130.93,130.89,130.91,2713
20150301|2015-02-17 13:00,17,130.91,130.93,130.9,130.9,1115
20150301|2015-02-17 13:30,17,130.91,130.91,130.89,130.9,952
20150301|2015-02-17 14:00,17,130.9,130.91,130.89,130.91,49
20150301|2015-02-17 14:30,17,130.91,130.93,130.9,130.92,489
20150301|2015-02-17 15:00,17,130.91,130.91,130.91,130.91,1
20150301|2015-02-18 01:00,18,130.95,130.96,130.92,130.96,10903
20150301|2015-02-18 01:30,18,130.96,130.98,130.95,130.98,5200
20150301|2015-02-18 02:00,18,130.98,131.01,130.97,131.01,14590
20150301|2015-02-18 02:30,18,131.01,131.01,130.98,130.98,12339
20150301|2015-02-18 03:00,18,130.98,131.01,130.98,131.01,6807
20150301|2015-02-18 03:30,18,131.01,131.03,130.98,131.02,22399
20150301|2015-02-18 04:00,18,131.01,131.04,131,131.01,18054
20150301|2015-02-18 04:30,18,131.01,131.04,131,131.02,15958
20150301|2015-02-18 05:00,18,131.02,131.03,130.98,131.02,26928
20150301|2015-02-18 05:30,18,131.02,131.03,131,131.01,19064
20150301|2015-02-18 06:00,18,131.01,131.01,130.97,131,20801
20150301|2015-02-18 06:30,18,130.99,131.03,130.99,131.01,13150
20150301|2015-02-18 07:00,18,131.01,131.04,131.01,131.02,14030
20150301|2015-02-18 07:30,18,131.03,131.05,131.01,131.04,23251
20150301|2015-02-18 08:00,18,131.04,131.07,131.03,131.04,12383
20150301|2015-02-18 08:30,18,131.04,131.05,131,131.03,16671
20150301|2015-02-18 09:00,18,131.02,131.05,131.01,131.03,16195
20150301|2015-02-18 09:30,18,131.03,131.05,131.01,131.05,17715
20150301|2015-02-18 10:00,18,131.04,131.05,131.03,131.04,13764
20150301|2015-02-18 10:30,18,131.04,131.05,131.03,131.04,4272
20150301|2015-02-18 11:00,18,131.04,131.05,131.04,131.04,2502
20150301|2015-02-18 11:30,18,131.04,131.05,131.03,131.04,1279
20150301|2015-02-18 12:00,18,131.04,131.05,131.04,131.04,1229
20150301|2015-02-18 12:30,18,131.04,131.04,131.02,131.03,1050
20150301|2015-02-18 13:00,18,131.03,131.08,131.03,131.08,2074
20150301|2015-02-18 13:30,18,131.07,131.09,131.06,131.06,1041
20150301|2015-02-18 14:00,18,131.07,131.08,131.05,131.05,1399
20150301|2015-02-18 14:30,18,131.05,131.05,131.04,131.04,212
20150301|2015-02-18 15:00,18,131.04,131.04,131.04,131.04,61
20150301|2015-02-19 01:00,19,131.05,131.09,131.05,131.07,8975
20150301|2015-02-19 01:30,19,131.07,131.1,131.07,131.08,11596
20150301|2015-02-19 02:00,19,131.08,131.12,131.07,131.11,20705
20150301|2015-02-19 02:30,19,131.11,131.12,131.08,131.09,18998
20150301|2015-02-19 03:00,19,131.09,131.1,131.07,131.09,16545
20150301|2015-02-19 03:30,19,131.09,131.1,131.03,131.04,28781
20150301|2015-02-19 04:00,19,131.04,131.06,131.02,131.05,24358
20150301|2015-02-19 04:30,19,131.05,131.08,131.03,131.03,19383
20150301|2015-02-19 05:00,19,131.03,131.05,131.02,131.05,15025
20150301|2015-02-19 05:30,19,131.05,131.05,131.01,131.01,13313
20150301|2015-02-19 06:00,19,131.01,131.05,130.99,131.04,30693
20150301|2015-02-19 06:30,19,131.04,131.04,131,131.03,19418
20150301|2015-02-19 07:00,19,131.02,131.04,131.01,131.04,8575
20150301|2015-02-19 07:30,19,131.04,131.05,131.02,131.03,10560
20150301|2015-02-19 08:00,19,131.04,131.05,131.01,131.03,11281
20150301|2015-02-19 08:30,19,131.03,131.07,131.03,131.06,22386
20150301|2015-02-19 09:00,19,131.05,131.08,131.05,131.06,14524
20150301|2015-02-19 09:30,19,131.07,131.09,131.06,131.08,12942
20150301|2015-02-19 10:00,19,131.09,131.09,131.05,131.07,11071
20150301|2015-02-19 10:30,19,131.07,131.07,131.04,131.04,9229
20150301|2015-02-19 11:00,19,131.05,131.06,131.03,131.04,2320
20150301|2015-02-19 11:30,19,131.05,131.06,131.03,131.03,4635
20150301|2015-02-19 12:00,19,131.03,131.06,131.02,131.03,1823
20150301|2015-02-19 12:30,19,131.03,131.03,131.02,131.03,128
20150301|2015-02-19 13:00,19,131.04,131.05,131.03,131.04,647
20150301|2015-02-19 13:30,19,131.05,131.05,131.04,131.05,70
20150301|2015-02-19 14:00,19,131.04,131.05,131.04,131.04,38
20150301|2015-02-19 14:30,19,131.05,131.06,131.05,131.06,368
20150301|2015-02-19 15:00,19,131.05,131.05,131.04,131.04,42
20150301|2015-02-20 01:00,20,131.05,131.07,131.04,131.05,4067
20150301|2015-02-20 01:30,20,131.05,131.06,131.04,131.05,3384
20150301|2015-02-20 02:00,20,131.05,131.09,131.05,131.05,14078
20150301|2015-02-20 02:30,20,131.06,131.07,131.05,131.05,8959
20150301|2015-02-20 03:00,20,131.05,131.07,131.04,131.04,17748
20150301|2015-02-20 03:30,20,131.05,131.05,131.01,131.02,22447
20150301|2015-02-20 04:00,20,131.03,131.04,131.01,131.03,8801
20150301|2015-02-20 04:30,20,131.03,131.05,131,131.01,12920
20150301|2015-02-20 05:00,20,131,131.03,131,131.02,8908
20150301|2015-02-20 05:30,20,131.02,131.03,131.01,131.01,8624
20150301|2015-02-20 06:00,20,131.02,131.09,131.01,131.09,25216
20150301|2015-02-20 06:30,20,131.08,131.19,131.08,131.16,76235
20150301|2015-02-20 07:00,20,131.17,131.2,131.17,131.17,28728
20150301|2015-02-20 07:30,20,131.18,131.19,131.12,131.15,39386
20150301|2015-02-20 08:00,20,131.14,131.16,131.13,131.15,18452
20150301|2015-02-20 08:30,20,131.16,131.2,131.15,131.17,15308
20150301|2015-02-20 09:00,20,131.18,131.19,131.13,131.17,17754
20150301|2015-02-20 09:30,20,131.17,131.17,131.11,131.12,23377
20150301|2015-02-20 10:00,20,131.12,131.13,131.08,131.08,15498
20150301|2015-02-20 10:30,20,131.09,131.12,131.08,131.12,10923
20150301|2015-02-20 11:00,20,131.11,131.13,131.11,131.13,6396
20150301|2015-02-20 11:30,20,131.12,131.14,131.08,131.11,8588
20150301|2015-02-20 12:00,20,131.11,131.13,131.09,131.09,1355
20150301|2015-02-20 12:30,20,131.09,131.09,131.05,131.06,1828
20150301|2015-02-20 13:00,20,131.06,131.07,131.03,131.04,823
20150301|2015-02-20 13:30,20,131.04,131.04,131.01,131.02,1046
20150301|2015-02-20 14:00,20,131.03,131.05,131.02,131.05,1350
20150301|2015-02-20 14:30,20,131.05,131.06,131.03,131.03,333
20150301|2015-02-23 01:00,23,131.06,131.08,131.05,131.06,7967
20150301|2015-02-23 01:30,23,131.07,131.08,131.05,131.06,5436
20150301|2015-02-23 02:00,23,131.07,131.08,131.04,131.07,13915
20150301|2015-02-23 02:30,23,131.07,131.08,131.03,131.04,10264
20150301|2015-02-23 03:00,23,131.04,131.08,131.03,131.05,16476
20150301|2015-02-23 03:30,23,131.05,131.07,131.03,131.05,14824
20150301|2015-02-23 04:00,23,131.04,131.05,131.04,131.05,7338
20150301|2015-02-23 04:30,23,131.05,131.07,131.04,131.06,5913
20150301|2015-02-23 05:00,23,131.05,131.07,131.05,131.06,5125
20150301|2015-02-23 05:30,23,131.06,131.12,131.06,131.11,15747
20150301|2015-02-23 06:00,23,131.11,131.12,131.11,131.11,2664
20150301|2015-02-23 06:30,23,131.11,131.13,131.11,131.11,14385
20150301|2015-02-23 07:00,23,131.11,131.14,131.11,131.12,11798
20150301|2015-02-23 07:30,23,131.13,131.13,131.11,131.11,5938
20150301|2015-02-23 08:00,23,131.12,131.12,131.1,131.11,6577
20150301|2015-02-23 08:30,23,131.11,131.12,131.1,131.11,7395
20150301|2015-02-23 09:00,23,131.11,131.13,131.1,131.13,5732
20150301|2015-02-23 09:30,23,131.12,131.14,131.11,131.12,14819
20150301|2015-02-23 10:00,23,131.12,131.13,131.1,131.11,10047
20150301|2015-02-23 10:30,23,131.12,131.13,131.11,131.12,3866
20150301|2015-02-23 11:00,23,131.13,131.14,131.12,131.13,1917
20150301|2015-02-23 11:30,23,131.12,131.14,131.12,131.14,1734
20150301|2015-02-23 12:00,23,131.14,131.14,131.13,131.13,11
20150301|2015-02-23 12:30,23,131.13,131.14,131.13,131.13,123
20150301|2015-02-23 13:00,23,131.14,131.14,131.13,131.13,71
20150301|2015-02-23 13:30,23,131.13,131.14,131.13,131.14,92
20150301|2015-02-23 14:00,23,131.14,131.14,131.13,131.14,292
20150301|2015-02-23 14:30,23,131.14,131.16,131.13,131.16,954
20150301|2015-02-23 15:00,23,131.16,131.16,131.16,131.16,23
20150301|2015-02-24 01:00,24,131.15,131.15,131.12,131.13,5478
20150301|2015-02-24 01:30,24,131.13,131.15,131.1,131.1,9789
20150301|2015-02-24 02:00,24,131.1,131.11,131.08,131.1,15984
20150301|2015-02-24 02:30,24,131.1,131.11,131.08,131.1,10954
20150301|2015-02-24 03:00,24,131.1,131.11,131.07,131.07,9309
20150301|2015-02-24 03:30,24,131.08,131.08,131.04,131.05,9930
20150301|2015-02-24 04:00,24,131.05,131.06,131.02,131.03,17169
20150301|2015-02-24 04:30,24,131.04,131.06,131.03,131.06,9341
20150301|2015-02-24 05:00,24,131.06,131.06,131.04,131.05,4531
20150301|2015-02-24 05:30,24,131.06,131.06,131.04,131.05,5874
20150301|2015-02-24 06:00,24,131.05,131.06,131.03,131.03,12689
20150301|2015-02-24 06:30,24,131.03,131.06,131.03,131.06,14261
20150301|2015-02-24 07:00,24,131.05,131.07,131.04,131.06,19444
20150301|2015-02-24 07:30,24,131.06,131.07,131.03,131.04,9343
20150301|2015-02-24 08:00,24,131.05,131.05,131.04,131.05,12065
20150301|2015-02-24 08:30,24,131.05,131.07,131.04,131.06,16257
20150301|2015-02-24 09:00,24,131.06,131.1,131.03,131.09,26916
20150301|2015-02-24 09:30,24,131.08,131.12,131.08,131.1,22924
20150301|2015-02-24 10:00,24,131.1,131.13,131.1,131.1,17004
20150301|2015-02-24 10:30,24,131.1,131.11,131.09,131.09,4843
20150301|2015-02-24 11:00,24,131.09,131.12,131.09,131.12,3687
20150301|2015-02-24 11:30,24,131.12,131.13,131.11,131.12,1906
20150301|2015-02-24 12:00,24,131.12,131.13,131.12,131.12,272
20150301|2015-02-24 12:30,24,131.12,131.14,131.12,131.13,577
20150301|2015-02-24 13:00,24,131.14,131.14,131.13,131.13,255
20150301|2015-02-24 13:30,24,131.14,131.14,131.13,131.13,332
20150301|2015-02-24 14:00,24,131.14,131.14,131.13,131.13,39
20150301|2015-02-24 14:30,24,131.14,131.14,131.13,131.14,625
20150301|2015-02-24 15:00,24,131.13,131.13,131.13,131.13,1
20150301|2015-02-25 01:00,25,131.13,131.14,131.12,131.13,7937
20150301|2015-02-25 01:30,25,131.13,131.14,131.11,131.13,6042
20150301|2015-02-25 02:00,25,131.13,131.15,131.12,131.13,12899
20150301|2015-02-25 02:30,25,131.13,131.16,131.12,131.16,18532
20150301|2015-02-25 03:00,25,131.16,131.18,131.14,131.18,23685
20150301|2015-02-25 03:30,25,131.17,131.19,131.14,131.16,23170
20150301|2015-02-25 04:00,25,131.16,131.17,131.12,131.13,27918
20150301|2015-02-25 04:30,25,131.13,131.16,131.13,131.14,19818
20150301|2015-02-25 05:00,25,131.15,131.18,131.13,131.17,19675
20150301|2015-02-25 05:30,25,131.17,131.17,131.14,131.17,16473
20150301|2015-02-25 06:00,25,131.16,131.17,131.15,131.17,6049
20150301|2015-02-25 06:30,25,131.17,131.18,131.16,131.17,5236
20150301|2015-02-25 07:00,25,131.17,131.18,131.16,131.17,7038
20150301|2015-02-25 07:30,25,131.17,131.17,131.14,131.16,22842
20150301|2015-02-25 08:00,25,131.16,131.17,131.15,131.16,17818
20150301|2015-02-25 08:30,25,131.16,131.2,131.16,131.19,23444
20150301|2015-02-25 09:00,25,131.19,131.22,131.18,131.22,22726
20150301|2015-02-25 09:30,25,131.22,131.27,131.21,131.26,27242
20150301|2015-02-25 10:00,25,131.26,131.26,131.22,131.23,24419
20150301|2015-02-25 10:30,25,131.23,131.24,131.22,131.24,5373
20150301|2015-02-25 11:00,25,131.23,131.24,131.23,131.24,2972
20150301|2015-02-25 11:30,25,131.23,131.26,131.23,131.26,3440
20150301|2015-02-25 12:00,25,131.25,131.25,131.24,131.24,1504
20150301|2015-02-25 12:30,25,131.23,131.25,131.23,131.25,846
20150301|2015-02-25 13:00,25,131.24,131.26,131.24,131.25,533
20150301|2015-02-25 13:30,25,131.25,131.25,131.24,131.24,108
20150301|2015-02-25 14:00,25,131.25,131.26,131.24,131.25,44
20150301|2015-02-25 14:30,25,131.26,131.26,131.25,131.26,790
20150301|2015-02-26 01:00,26,131.26,131.26,131.23,131.25,6065
20150301|2015-02-26 01:30,26,131.25,131.29,131.25,131.28,13315
20150301|2015-02-26 02:00,26,131.28,131.3,131.27,131.27,16957
20150301|2015-02-26 02:30,26,131.27,131.3,131.26,131.26,14482
20150301|2015-02-26 03:00,26,131.26,131.29,131.25,131.29,19155
20150301|2015-02-26 03:30,26,131.29,131.3,131.27,131.29,19203
20150301|2015-02-26 04:00,26,131.29,131.32,131.27,131.27,17934
20150301|2015-02-26 04:30,26,131.27,131.28,131.26,131.27,7478
20150301|2015-02-26 05:00,26,131.28,131.3,131.27,131.3,11102
20150301|2015-02-26 05:30,26,131.29,131.31,131.28,131.3,10131
20150301|2015-02-26 06:00,26,131.3,131.31,131.29,131.31,5142
20150301|2015-02-26 06:30,26,131.3,131.33,131.3,131.33,20939
20150301|2015-02-26 07:00,26,131.32,131.33,131.3,131.32,12456
20150301|2015-02-26 07:30,26,131.32,131.32,131.29,131.3,14833
20150301|2015-02-26 08:00,26,131.3,131.31,131.27,131.28,20234
20150301|2015-02-26 08:30,26,131.28,131.3,131.27,131.3,12297
20150301|2015-02-26 09:00,26,131.29,131.3,131.27,131.28,23536
20150301|2015-02-26 09:30,26,131.27,131.28,131.26,131.28,10883
20150301|2015-02-26 10:00,26,131.27,131.29,131.26,131.27,15662
20150301|2015-02-26 10:30,26,131.28,131.31,131.27,131.29,8929
20150301|2015-02-26 11:00,26,131.29,131.3,131.28,131.29,3669
20150301|2015-02-26 11:30,26,131.29,131.3,131.28,131.28,1063
20150301|2015-02-26 12:00,26,131.29,131.29,131.28,131.29,640
20150301|2015-02-26 12:30,26,131.28,131.29,131.28,131.29,236
20150301|2015-02-26 13:00,26,131.28,131.29,131.28,131.29,41
20150301|2015-02-26 13:30,26,131.28,131.29,131.27,131.27,543
20150301|2015-02-26 14:00,26,131.28,131.28,131.28,131.28,19
20150301|2015-02-26 14:30,26,131.27,131.28,131.26,131.26,653
20150301|2015-02-26 15:00,26,131.27,131.27,131.27,131.27,10
20150301|2015-02-27 01:00,27,131.28,131.29,131.26,131.27,7398
20150301|2015-02-27 01:30,27,131.27,131.29,131.27,131.28,6702
20150301|2015-02-27 02:00,27,131.27,131.28,131.24,131.27,12218
20150301|2015-02-27 02:30,27,131.27,131.28,131.25,131.27,10087
20150301|2015-02-27 03:00,27,131.26,131.27,131.24,131.26,25901
20150301|2015-02-27 03:30,27,131.25,131.27,131.25,131.26,9643
20150301|2015-02-27 04:00,27,131.27,131.27,131.2,131.21,28564
20150301|2015-02-27 04:30,27,131.21,131.22,131.17,131.2,19340
20150301|2015-02-27 05:00,27,131.2,131.2,131.17,131.19,7644
20150301|2015-02-27 05:30,27,131.19,131.2,131.18,131.19,8124
20150301|2015-02-27 06:00,27,131.2,131.21,131.19,131.2,6569
20150301|2015-02-27 06:30,27,131.2,131.21,131.16,131.18,20112
20150301|2015-02-27 07:00,27,131.17,131.22,131.17,131.2,20287
20150301|2015-02-27 07:30,27,131.2,131.21,131.18,131.18,12846
20150301|2015-02-27 08:00,27,131.18,131.21,131.18,131.18,12829
20150301|2015-02-27 08:30,27,131.19,131.19,131.15,131.16,22396
20150301|2015-02-27 09:00,27,131.17,131.2,131.13,131.19,23190
20150301|2015-02-27 09:30,27,131.2,131.22,131.18,131.2,20424
20150301|2015-02-27 10:00,27,131.2,131.21,131.16,131.18,28444
20150301|2015-02-27 10:30,27,131.19,131.19,131.17,131.17,5849
20150301|2015-02-27 11:00,27,131.17,131.18,131.16,131.17,3001
20150301|2015-02-27 11:30,27,131.17,131.18,131.15,131.16,2043
20150301|2015-02-27 12:00,27,131.17,131.18,131.16,131.17,193
20150301|2015-02-27 12:30,27,131.17,131.18,131.17,131.17,370
20150301|2015-02-27 13:00,27,131.17,131.17,131.16,131.16,12
20150301|2015-02-27 13:30,27,131.17,131.17,131.17,131.17,167
20150301|2015-02-27 14:00,27,131.17,131.18,131.17,131.17,244
20150301|2015-02-27 14:30,27,131.16,131.19,131.16,131.18,583
20150301|2015-03-02 01:00,2,131.19,131.21,131.17,131.17,10487
20150301|2015-03-02 01:30,2,131.17,131.17,131.14,131.15,7378
20150301|2015-03-02 02:00,2,131.15,131.16,131.13,131.16,10912
20150301|2015-03-02 02:30,2,131.16,131.16,131.13,131.14,8036
20150301|2015-03-02 03:00,2,131.14,131.16,131.12,131.14,11866
20150301|2015-03-02 03:30,2,131.14,131.17,131.13,131.13,11903
20150301|2015-03-02 04:00,2,131.13,131.16,131.12,131.16,11636
20150301|2015-03-02 04:30,2,131.16,131.16,131.13,131.14,10000
20150301|2015-03-02 05:00,2,131.15,131.18,131.15,131.16,8343
20150301|2015-03-02 05:30,2,131.17,131.17,131.15,131.15,2788
20150301|2015-03-02 06:00,2,131.15,131.18,131.15,131.16,5174
20150301|2015-03-02 06:30,2,131.17,131.18,131.12,131.13,14536
20150301|2015-03-02 07:00,2,131.13,131.14,131.12,131.12,7958
20150301|2015-03-02 07:30,2,131.12,131.13,131.09,131.11,16413
20150301|2015-03-02 08:00,2,131.11,131.16,131.11,131.14,23156
20150301|2015-03-02 08:30,2,131.15,131.16,131.11,131.12,22465
20150301|2015-03-02 09:00,2,131.12,131.13,131.08,131.1,25292
20150301|2015-03-02 09:30,2,131.09,131.1,131.03,131.04,32649
20150301|2015-03-02 10:00,2,131.04,131.04,130.99,131.03,52656
20150301|2015-03-02 10:30,2,131.03,131.04,131.02,131.03,9571
20150301|2015-03-02 11:00,2,131.04,131.05,131.03,131.03,2459
20150301|2015-03-02 11:30,2,131.03,131.05,131.02,131.05,3375
20150301|2015-03-02 12:00,2,131.04,131.05,131.04,131.04,268
20150301|2015-03-02 12:30,2,131.04,131.05,131.04,131.04,450
20150301|2015-03-02 13:00,2,131.04,131.05,131.04,131.05,499
20150301|2015-03-02 13:30,2,131.05,131.06,131.03,131.04,1408
20150301|2015-03-02 14:00,2,131.04,131.04,131.03,131.03,257
20150301|2015-03-02 14:30,2,131.04,131.06,131.04,131.06,1339
20150301|2015-03-02 15:00,2,131.04,131.04,131.04,131.04,8
20150301|2015-03-03 01:00,3,131.04,131.05,131.02,131.03,7312
20150301|2015-03-03 01:30,3,131.04,131.05,131.02,131.05,6922
20150301|2015-03-03 02:00,3,131.04,131.11,131.03,131.11,22864
20150301|2015-03-03 02:30,3,131.11,131.11,131.09,131.09,16289
20150301|2015-03-03 03:00,3,131.09,131.1,131.07,131.08,14913
20150301|2015-03-03 03:30,3,131.07,131.1,131.06,131.1,15965
20150301|2015-03-03 04:00,3,131.09,131.1,131.05,131.06,14293
20150301|2015-03-03 04:30,3,131.05,131.07,131.02,131.04,32425
20150301|2015-03-03 05:00,3,131.03,131.06,131.03,131.04,9390
20150301|2015-03-03 05:30,3,131.04,131.05,131.02,131.03,12827
20150301|2015-03-03 06:00,3,131.03,131.06,131.02,131.03,9434
20150301|2015-03-03 06:30,3,131.03,131.06,131.02,131.04,18967
20150301|2015-03-03 07:00,3,131.03,131.05,131.02,131.03,9920
20150301|2015-03-03 07:30,3,131.04,131.04,130.99,131.01,35014
20150301|2015-03-03 08:00,3,131.02,131.03,131.01,131.01,15531
20150301|2015-03-03 08:30,3,131.02,131.04,131.01,131.02,26731
20150301|2015-03-03 09:00,3,131.02,131.05,131.02,131.03,17882
20150301|2015-03-03 09:30,3,131.04,131.05,130.99,130.99,17189
20150301|2015-03-03 10:00,3,131,131.02,131,131.02,10796
20150301|2015-03-03 10:30,3,131.01,131.04,131.01,131.03,8656
20150301|2015-03-03 11:00,3,131.03,131.05,131.03,131.04,4313
20150301|2015-03-03 11:30,3,131.04,131.05,131.02,131.02,2044
20150301|2015-03-03 12:00,3,131.02,131.02,131.02,131.02,1461
20150301|2015-03-03 12:30,3,131.03,131.03,131.01,131.02,311
20150301|2015-03-03 13:00,3,131.01,131.01,130.98,130.98,2791
20150301|2015-03-03 13:30,3,130.99,131.01,130.98,131,1943
20150301|2015-03-03 14:00,3,131,131.01,131,131,424
20150301|2015-03-03 14:30,3,131.01,131.01,131,131.01,884
20150301|2015-03-03 15:00,3,131,131,131,131,7
20150301|2015-03-04 01:00,4,130.99,131.01,130.97,130.99,9017
20150301|2015-03-04 01:30,4,130.98,131.01,130.98,130.99,8895
20150301|2015-03-04 02:00,4,130.98,131.02,130.98,131.02,9368
20150301|2015-03-04 02:30,4,131.02,131.05,131.01,131.04,9928
20150301|2015-03-04 03:00,4,131.04,131.07,131.01,131.03,19224
20150301|2015-03-04 03:30,4,131.04,131.05,131.02,131.04,17439
20150301|2015-03-04 04:00,4,131.03,131.03,130.98,131,11391
20150301|2015-03-04 04:30,4,131,131.01,130.99,131,6712
20150301|2015-03-04 05:00,4,131,131.01,130.99,130.99,7344
20150301|2015-03-04 05:30,4,130.99,131.01,130.98,130.99,5893
20150301|2015-03-04 06:00,4,131,131.02,131,131.02,7517
20150301|2015-03-04 06:30,4,131.02,131.02,131.01,131.01,1572
20150301|2015-03-04 07:00,4,131.01,131.06,131,131.03,26450
20150301|2015-03-04 07:30,4,131.03,131.05,131.02,131.03,9828
20150301|2015-03-04 08:00,4,131.03,131.04,131.01,131.03,19903
20150301|2015-03-04 08:30,4,131.02,131.03,131.01,131.01,12278
20150301|2015-03-04 09:00,4,131.01,131.01,130.97,130.98,19094
20150301|2015-03-04 09:30,4,130.97,130.99,130.95,130.97,13383
20150301|2015-03-04 10:00,4,130.97,130.97,130.95,130.96,14052
20150301|2015-03-04 10:30,4,130.95,130.96,130.92,130.92,5029
20150301|2015-03-04 11:00,4,130.93,130.93,130.87,130.88,7189
20150301|2015-03-04 11:30,4,130.88,130.92,130.88,130.91,4523
20150301|2015-03-04 12:00,4,130.91,130.92,130.9,130.92,306
20150301|2015-03-04 12:30,4,130.91,130.91,130.9,130.91,212
20150301|2015-03-04 13:00,4,130.91,130.92,130.91,130.91,268
20150301|2015-03-04 13:30,4,130.91,130.91,130.91,130.91,316
20150301|2015-03-04 14:00,4,130.91,130.94,130.91,130.93,881
20150301|2015-03-04 14:30,4,130.93,130.95,130.92,130.94,963
20150301|2015-03-05 01:00,5,130.94,130.95,130.92,130.93,7329
20150301|2015-03-05 01:30,5,130.93,130.96,130.92,130.94,4878
20150301|2015-03-05 02:00,5,130.95,130.96,130.93,130.94,5095
20150301|2015-03-05 02:30,5,130.94,130.95,130.92,130.94,4314
20150301|2015-03-05 03:00,5,130.94,130.96,130.93,130.95,3545
20150301|2015-03-05 03:30,5,130.95,130.96,130.93,130.93,3394
20150301|2015-03-05 04:00,5,130.93,130.94,130.88,130.89,4840
20150301|2015-03-05 04:30,5,130.89,130.91,130.85,130.91,5289
20150301|2015-03-05 05:00,5,130.91,130.91,130.88,130.89,1877
20150301|2015-03-05 05:30,5,130.89,130.9,130.88,130.9,2355
20150301|2015-03-05 06:00,5,130.89,130.91,130.89,130.89,1783
20150301|2015-03-05 06:30,5,130.9,130.9,130.85,130.86,2396
20150301|2015-03-05 07:00,5,130.86,130.87,130.83,130.85,2700
20150301|2015-03-05 07:30,5,130.85,130.98,130.72,130.95,6372
20150301|2015-03-05 08:00,5,130.95,131.08,130.95,131.03,2228
20150301|2015-03-05 08:30,5,131.03,131.17,131,131.1,4379
20150301|2015-03-05 09:00,5,131.12,131.12,131.06,131.09,2379
20150301|2015-03-05 09:30,5,131.09,131.1,131.04,131.05,1902
20150301|2015-03-05 10:00,5,131.05,131.05,131,131.01,1367
20150301|2015-03-05 10:30,5,131.01,131.05,130.99,131.05,474
20150301|2015-03-05 11:00,5,131.06,131.11,131.06,131.11,299
20150301|2015-03-05 11:30,5,131.12,131.13,131.11,131.12,273
20150301|2015-03-05 12:00,5,131.13,131.13,131.1,131.11,672
20150301|2015-03-05 12:30,5,131.12,131.12,131.12,131.12,1
20150301|2015-03-05 13:00,5,131.12,131.12,131.12,131.12,3
20150301|2015-03-05 13:30,5,131.12,131.12,131.11,131.11,23
20150301|2015-03-05 14:00,5,131.15,131.15,131.15,131.15,2
20150301|2015-03-05 14:30,5,131.13,131.13,131.12,131.12,5
20150301|2015-03-06 01:00,6,131.16,131.19,131.02,131.03,280
20150301|2015-03-06 01:30,6,131.05,131.05,131.03,131.03,209
20150301|2015-03-06 02:00,6,131,131.02,130.99,131.02,247
20150301|2015-03-06 02:30,6,131.04,131.07,131.04,131.06,326
20150301|2015-03-06 03:00,6,131.07,131.08,131.06,131.06,306
20150301|2015-03-06 03:30,6,131.05,131.07,131.03,131.06,279
20150301|2015-03-06 04:00,6,131.06,131.06,131.03,131.05,297
20150301|2015-03-06 04:30,6,131.03,131.03,131.03,131.03,7
20150301|2015-03-06 05:00,6,131.06,131.06,131.04,131.04,816
20150601|2014-12-09 07:30,9,128.54,128.54,128.54,128.54,1
20150601|2014-12-09 08:00,9,128.01,128.01,128.01,128.01,1
20150601|2014-12-18 05:00,18,127.75,128.36,127.75,128.36,2
20150601|2014-12-18 05:30,18,127.75,128.36,127.75,128.36,2
20150601|2014-12-30 03:00,30,128.01,128.59,128.01,128.49,4
20150601|2015-01-30 03:30,30,128.92,128.92,128.92,128.92,20
20150601|2015-01-30 10:30,30,129.09,129.09,129.09,129.09,1
20150601|2015-02-02 03:00,2,129.05,129.05,129.05,129.05,1
20150601|2015-02-02 05:00,2,129.07,129.08,129.07,129.08,155
20150601|2015-02-02 07:00,2,129.08,129.08,129.05,129.05,2
20150601|2015-02-02 14:30,2,129.03,129.03,129.03,129.03,4
20150601|2015-02-04 03:00,4,129.04,129.04,129.04,129.04,300
20150601|2015-02-04 04:30,4,129.08,129.08,129.08,129.08,2
20150601|2015-02-04 07:30,4,129.03,129.03,129.03,129.03,150
20150601|2015-02-04 10:30,4,129.01,129.01,129.01,129.01,50
20150601|2015-02-04 11:00,4,128.98,128.98,128.98,128.98,58
20150601|2015-02-04 13:30,4,129.02,129.02,129.02,129.02,8
20150601|2015-02-05 01:00,5,129.07,129.07,129.07,129.07,100
20150601|2015-02-05 04:00,5,129.07,129.07,129.07,129.07,10
20150601|2015-02-05 07:00,5,128.98,128.98,128.98,128.98,50
20150601|2015-02-05 09:00,5,129,129,129,129,4
20150601|2015-02-05 09:30,5,128.99,128.99,128.99,128.99,75
20150601|2015-02-06 01:00,6,129.04,129.04,129.01,129.01,8
20150601|2015-02-06 04:00,6,129.05,129.07,129.05,129.07,15
20150601|2015-02-06 06:00,6,129.07,129.07,129.07,129.07,10
20150601|2015-02-06 09:30,6,129.07,129.07,129.07,129.07,1
20150601|2015-02-09 01:00,9,129.06,129.06,129.06,129.06,10
20150601|2015-02-09 04:00,9,129.11,129.11,129.11,129.11,12
20150601|2015-02-09 06:00,9,129.15,129.15,129.15,129.15,30
20150601|2015-02-09 10:00,9,129.09,129.09,129.09,129.09,4
20150601|2015-02-10 07:00,10,129.04,129.04,129.03,129.04,350
20150601|2015-02-10 07:30,10,129.04,129.04,129.04,129.04,50
20150601|2015-02-10 13:00,10,129.09,129.09,129.09,129.09,4
20150601|2015-02-10 14:30,10,129.08,129.08,129.08,129.08,4
20150601|2015-02-11 01:00,11,129.1,129.11,129.1,129.11,30
20150601|2015-02-11 02:00,11,129.09,129.09,129.09,129.09,8
20150601|2015-02-12 01:00,12,129.15,129.15,129.15,129.15,10
20150601|2015-02-12 02:00,12,129.15,129.15,129.15,129.15,8
20150601|2015-02-12 04:30,12,129.09,129.09,129.09,129.09,180
20150601|2015-02-12 06:30,12,129.11,129.11,129.11,129.11,200
20150601|2015-02-12 07:00,12,129.14,129.14,129.13,129.13,250
20150601|2015-02-12 08:00,12,129.19,129.19,129.19,129.19,100
20150601|2015-02-12 09:00,12,129.2,129.2,129.2,129.2,4
20150601|2015-02-12 09:30,12,129.23,129.25,129.23,129.25,36
20150601|2015-02-12 10:00,12,129.26,129.26,129.26,129.26,50
20150601|2015-02-12 10:30,12,129.24,129.25,129.24,129.25,10
20150601|2015-02-13 02:00,13,129.16,129.16,129.16,129.16,50
20150601|2015-02-13 02:30,13,129.18,129.18,129.18,129.18,10
20150601|2015-02-13 03:00,13,129.21,129.21,129.21,129.21,6
20150601|2015-02-13 09:00,13,129.21,129.21,129.21,129.21,25
20150601|2015-02-13 09:30,13,129.23,129.23,129.23,129.23,2
20150601|2015-02-13 12:30,13,129.19,129.19,129.19,129.19,2
20150601|2015-02-16 03:00,16,129.2,129.2,129.2,129.2,6
20150601|2015-02-16 04:30,16,129.21,129.21,129.21,129.21,2
20150601|2015-02-16 06:00,16,129.18,129.18,129.18,129.18,19
20150601|2015-02-16 07:30,16,129.2,129.2,129.2,129.2,10
20150601|2015-02-17 04:00,17,129.2,129.2,129.2,129.2,25
20150601|2015-02-17 10:00,17,129.09,129.09,129.09,129.09,138
20150601|2015-02-18 01:00,18,129.09,129.09,129.09,129.09,1
20150601|2015-02-18 02:30,18,129.17,129.17,129.14,129.14,6
20150601|2015-02-18 03:30,18,129.14,129.14,129.14,129.14,12
20150601|2015-02-18 04:00,18,129.17,129.17,129.17,129.17,3
20150601|2015-02-18 04:30,18,129.17,129.2,129.17,129.18,10
20150601|2015-02-18 09:30,18,129.19,129.2,129.19,129.2,9
20150601|2015-02-18 10:00,18,129.19,129.19,129.19,129.19,2
20150601|2015-02-18 13:00,18,129.22,129.24,129.22,129.24,4
20150601|2015-02-19 01:30,19,129.23,129.23,129.23,129.23,8
20150601|2015-02-19 06:00,19,129.2,129.2,129.2,129.2,2
20150601|2015-02-19 08:00,19,129.22,129.22,129.22,129.22,9
20150601|2015-02-19 09:30,19,129.25,129.25,129.24,129.24,22
20150601|2015-02-19 10:00,19,129.22,129.22,129.22,129.22,30
20150601|2015-02-19 11:00,19,129.22,129.22,129.22,129.22,1
20150601|2015-02-19 13:00,19,129.2,129.2,129.2,129.2,2
20150601|2015-02-19 14:30,19,129.21,129.21,129.21,129.21,13
20150601|2015-02-20 01:00,20,129.22,129.22,129.22,129.22,8
20150601|2015-02-20 02:00,20,129.23,129.23,129.23,129.23,4
20150601|2015-02-20 03:00,20,129.22,129.22,129.22,129.22,29
20150601|2015-02-20 03:30,20,129.19,129.19,129.19,129.19,19
20150601|2015-02-20 04:00,20,129.18,129.18,129.18,129.18,28
20150601|2015-02-20 04:30,20,129.19,129.19,129.19,129.19,13
20150601|2015-02-20 05:30,20,129.18,129.18,129.18,129.18,13
20150601|2015-02-20 06:00,20,129.18,129.24,129.18,129.24,125
20150601|2015-02-20 06:30,20,129.27,129.33,129.27,129.32,165
20150601|2015-02-20 07:00,20,129.34,129.34,129.34,129.34,4
20150601|2015-02-20 07:30,20,129.34,129.34,129.29,129.3,74
20150601|2015-02-20 08:00,20,129.29,129.31,129.29,129.31,51
20150601|2015-02-20 09:00,20,129.35,129.35,129.3,129.32,64
20150601|2015-02-20 09:30,20,129.27,129.27,129.27,129.27,25
20150601|2015-02-20 10:00,20,129.28,129.28,129.27,129.27,26
20150601|2015-02-20 11:30,20,129.29,129.29,129.29,129.29,1
20150601|2015-02-23 01:00,23,129.24,129.24,129.23,129.23,35
20150601|2015-02-23 01:30,23,129.22,129.23,129.22,129.23,22
20150601|2015-02-23 02:00,23,129.23,129.23,129.21,129.22,100
20150601|2015-02-23 02:30,23,129.23,129.23,129.2,129.2,40
20150601|2015-02-23 03:00,23,129.19,129.23,129.19,129.21,24
20150601|2015-02-23 03:30,23,129.21,129.21,129.21,129.21,148
20150601|2015-02-23 04:00,23,129.21,129.21,129.2,129.2,60
20150601|2015-02-23 04:30,23,129.23,129.23,129.23,129.23,10
20150601|2015-02-23 07:30,23,129.28,129.29,129.28,129.29,26
20150601|2015-02-23 08:00,23,129.28,129.28,129.28,129.28,31
20150601|2015-02-23 08:30,23,129.28,129.28,129.26,129.26,92
20150601|2015-02-23 09:00,23,129.29,129.29,129.29,129.29,4
20150601|2015-02-23 09:30,23,129.28,129.3,129.28,129.29,105
20150601|2015-02-23 10:00,23,129.28,129.28,129.27,129.27,103
20150601|2015-02-23 11:30,23,129.3,129.3,129.3,129.3,1
20150601|2015-02-24 01:00,24,129.3,129.3,129.29,129.29,181
20150601|2015-02-24 01:30,24,129.29,129.29,129.27,129.27,88
20150601|2015-02-24 02:00,24,129.26,129.26,129.25,129.25,8
20150601|2015-02-24 02:30,24,129.25,129.25,129.25,129.25,26
20150601|2015-02-24 03:00,24,129.25,129.26,129.24,129.24,328
20150601|2015-02-24 03:30,24,129.23,129.23,129.21,129.21,104
20150601|2015-02-24 04:00,24,129.2,129.22,129.2,129.2,90
20150601|2015-02-24 04:30,24,129.2,129.21,129.2,129.2,393
20150601|2015-02-24 05:00,24,129.21,129.22,129.21,129.22,154
20150601|2015-02-24 05:30,24,129.22,129.22,129.21,129.22,235
20150601|2015-02-24 06:00,24,129.22,129.22,129.21,129.21,20
20150601|2015-02-24 06:30,24,129.22,129.22,129.21,129.21,241
20150601|2015-02-24 07:00,24,129.22,129.25,129.22,129.25,5
20150601|2015-02-24 07:30,24,129.23,129.23,129.21,129.21,71
20150601|2015-02-24 08:00,24,129.23,129.23,129.23,129.23,100
20150601|2015-02-24 08:30,24,129.23,129.23,129.22,129.22,110
20150601|2015-02-24 09:00,24,129.22,129.26,129.22,129.25,170
20150601|2015-02-24 09:30,24,129.27,129.29,129.27,129.29,67
20150601|2015-02-24 10:00,24,129.29,129.3,129.28,129.28,179
20150601|2015-02-24 10:30,24,129.28,129.28,129.28,129.28,13
20150601|2015-02-24 11:00,24,129.27,129.27,129.27,129.27,4
20150601|2015-02-24 12:00,24,129.29,129.29,129.29,129.29,3
20150601|2015-02-24 12:30,24,129.31,129.31,129.31,129.31,2
20150601|2015-02-24 13:00,24,129.31,129.31,129.31,129.31,2
20150601|2015-02-24 14:00,24,129.32,129.32,129.32,129.32,1
20150601|2015-02-24 14:30,24,129.31,129.31,129.31,129.31,7
20150601|2015-02-25 01:00,25,129.32,129.32,129.3,129.3,219
20150601|2015-02-25 01:30,25,129.31,129.31,129.29,129.3,106
20150601|2015-02-25 02:00,25,129.31,129.31,129.31,129.31,40
20150601|2015-02-25 02:30,25,129.31,129.33,129.31,129.33,113
20150601|2015-02-25 03:00,25,129.33,129.35,129.33,129.35,100
20150601|2015-02-25 03:30,25,129.36,129.36,129.32,129.32,122
20150601|2015-02-25 04:00,25,129.33,129.34,129.31,129.31,2409
20150601|2015-02-25 04:30,25,129.3,129.32,129.3,129.32,324
20150601|2015-02-25 05:00,25,129.32,129.32,129.32,129.32,24
20150601|2015-02-25 05:30,25,129.32,129.32,129.31,129.32,119
20150601|2015-02-25 06:00,25,129.32,129.32,129.32,129.32,241
20150601|2015-02-25 06:30,25,129.34,129.34,129.34,129.34,1
20150601|2015-02-25 07:00,25,129.34,129.34,129.34,129.34,146
20150601|2015-02-25 07:30,25,129.33,129.33,129.33,129.33,22
20150601|2015-02-25 08:00,25,129.33,129.34,129.33,129.34,278
20150601|2015-02-25 08:30,25,129.33,129.36,129.33,129.36,345
20150601|2015-02-25 09:00,25,129.36,129.38,129.36,129.38,177
20150601|2015-02-25 09:30,25,129.39,129.43,129.39,129.42,2239
20150601|2015-02-25 10:00,25,129.42,129.43,129.4,129.4,771
20150601|2015-02-25 10:30,25,129.4,129.41,129.4,129.4,131
20150601|2015-02-25 11:00,25,129.4,129.4,129.4,129.4,71
20150601|2015-02-25 12:00,25,129.43,129.43,129.42,129.42,252
20150601|2015-02-25 12:30,25,129.41,129.41,129.41,129.41,101
20150601|2015-02-26 01:00,26,129.45,129.45,129.42,129.42,117
20150601|2015-02-26 01:30,26,129.43,129.47,129.43,129.45,1263
20150601|2015-02-26 02:00,26,129.46,129.46,129.45,129.45,525
20150601|2015-02-26 02:30,26,129.45,129.46,129.44,129.44,1422
20150601|2015-02-26 03:00,26,129.43,129.46,129.43,129.46,70
20150601|2015-02-26 03:30,26,129.46,129.46,129.45,129.46,355
20150601|2015-02-26 04:00,26,129.47,129.48,129.44,129.44,248
20150601|2015-02-26 04:30,26,129.45,129.45,129.44,129.45,475
20150601|2015-02-26 05:00,26,129.45,129.46,129.45,129.46,27
20150601|2015-02-26 05:30,26,129.45,129.47,129.45,129.47,52
20150601|2015-02-26 06:00,26,129.46,129.46,129.46,129.46,1
20150601|2015-02-26 06:30,26,129.48,129.49,129.48,129.49,686
20150601|2015-02-26 07:00,26,129.48,129.49,129.48,129.49,376
20150601|2015-02-26 07:30,26,129.48,129.48,129.47,129.48,509
20150601|2015-02-26 08:00,26,129.48,129.48,129.45,129.45,1243
20150601|2015-02-26 08:30,26,129.45,129.47,129.45,129.46,450
20150601|2015-02-26 09:00,26,129.46,129.46,129.44,129.44,338
20150601|2015-02-26 09:30,26,129.43,129.44,129.43,129.44,388
20150601|2015-02-26 10:00,26,129.44,129.45,129.42,129.45,540
20150601|2015-02-26 10:30,26,129.44,129.47,129.44,129.46,158
20150601|2015-02-26 12:00,26,129.44,129.44,129.44,129.44,4
20150601|2015-02-26 13:30,26,129.44,129.44,129.44,129.44,34
20150601|2015-02-26 14:30,26,129.44,129.44,129.44,129.44,14
20150601|2015-02-27 01:00,27,129.44,129.45,129.43,129.43,271
20150601|2015-02-27 01:30,27,129.45,129.45,129.44,129.45,533
20150601|2015-02-27 02:00,27,129.44,129.44,129.41,129.44,601
20150601|2015-02-27 02:30,27,129.43,129.44,129.42,129.44,1380
20150601|2015-02-27 03:00,27,129.43,129.43,129.41,129.42,898
20150601|2015-02-27 03:30,27,129.42,129.44,129.42,129.43,244
20150601|2015-02-27 04:00,27,129.43,129.43,129.38,129.38,836
20150601|2015-02-27 04:30,27,129.38,129.38,129.34,129.36,1134
20150601|2015-02-27 05:00,27,129.35,129.35,129.34,129.35,76
20150601|2015-02-27 05:30,27,129.36,129.37,129.36,129.37,367
20150601|2015-02-27 06:00,27,129.37,129.38,129.37,129.38,287
20150601|2015-02-27 06:30,27,129.38,129.38,129.34,129.35,312
20150601|2015-02-27 07:00,27,129.35,129.39,129.35,129.37,313
20150601|2015-02-27 07:30,27,129.38,129.38,129.36,129.36,287
20150601|2015-02-27 08:00,27,129.36,129.37,129.36,129.36,178
20150601|2015-02-27 08:30,27,129.35,129.36,129.33,129.34,1105
20150601|2015-02-27 09:00,27,129.35,129.37,129.31,129.37,1584
20150601|2015-02-27 09:30,27,129.36,129.4,129.36,129.37,290
20150601|2015-02-27 10:00,27,129.38,129.38,129.33,129.37,2665
20150601|2015-02-27 10:30,27,129.36,129.36,129.34,129.34,159
20150601|2015-02-27 11:00,27,129.35,129.35,129.34,129.35,62
20150601|2015-02-27 11:30,27,129.35,129.35,129.34,129.34,119
20150601|2015-02-27 12:00,27,129.36,129.36,129.36,129.36,1
20150601|2015-02-27 12:30,27,129.35,129.35,129.35,129.35,1
20150601|2015-02-27 13:00,27,129.34,129.34,129.34,129.34,14
20150601|2015-02-27 14:00,27,129.34,129.34,129.34,129.34,4
20150601|2015-02-27 14:30,27,129.36,129.36,129.35,129.36,29
20150601|2015-03-02 01:00,2,129.37,129.39,129.34,129.34,1835
20150601|2015-03-02 01:30,2,129.34,129.34,129.32,129.32,2619
20150601|2015-03-02 02:00,2,129.33,129.34,129.32,129.34,651
20150601|2015-03-02 02:30,2,129.33,129.33,129.31,129.32,460
20150601|2015-03-02 03:00,2,129.32,129.34,129.3,129.33,1040
20150601|2015-03-02 03:30,2,129.33,129.34,129.3,129.31,2206
20150601|2015-03-02 04:00,2,129.31,129.34,129.31,129.33,830
20150601|2015-03-02 04:30,2,129.32,129.33,129.31,129.32,132
20150601|2015-03-02 05:00,2,129.32,129.35,129.32,129.34,555
20150601|2015-03-02 05:30,2,129.35,129.35,129.33,129.33,462
20150601|2015-03-02 06:00,2,129.33,129.35,129.33,129.34,779
20150601|2015-03-02 06:30,2,129.34,129.35,129.31,129.31,1468
20150601|2015-03-02 07:00,2,129.31,129.31,129.29,129.3,2738
20150601|2015-03-02 07:30,2,129.29,129.3,129.27,129.29,1701
20150601|2015-03-02 08:00,2,129.3,129.34,129.29,129.32,1984
20150601|2015-03-02 08:30,2,129.33,129.33,129.29,129.3,1797
20150601|2015-03-02 09:00,2,129.29,129.3,129.26,129.27,1779
20150601|2015-03-02 09:30,2,129.26,129.27,129.21,129.22,3634
20150601|2015-03-02 10:00,2,129.21,129.22,129.18,129.22,9215
20150601|2015-03-02 10:30,2,129.21,129.23,129.2,129.22,2699
20150601|2015-03-02 11:00,2,129.22,129.22,129.21,129.22,709
20150601|2015-03-02 11:30,2,129.21,129.23,129.21,129.23,2716
20150601|2015-03-02 12:00,2,129.23,129.23,129.23,129.23,79
20150601|2015-03-02 12:30,2,129.22,129.23,129.22,129.23,31
20150601|2015-03-02 13:00,2,129.22,129.23,129.22,129.23,216
20150601|2015-03-02 13:30,2,129.22,129.23,129.22,129.23,26
20150601|2015-03-02 14:00,2,129.22,129.24,129.22,129.23,82
20150601|2015-03-02 14:30,2,129.23,129.25,129.23,129.25,30
20150601|2015-03-03 01:00,3,129.22,129.24,129.2,129.22,1279
20150601|2015-03-03 01:30,3,129.22,129.23,129.21,129.23,522
20150601|2015-03-03 02:00,3,129.23,129.29,129.22,129.29,1268
20150601|2015-03-03 02:30,3,129.28,129.3,129.27,129.28,1745
20150601|2015-03-03 03:00,3,129.27,129.29,129.25,129.26,2014
20150601|2015-03-03 03:30,3,129.26,129.28,129.25,129.27,2290
20150601|2015-03-03 04:00,3,129.27,129.29,129.23,129.24,1246
20150601|2015-03-03 04:30,3,129.24,129.26,129.21,129.22,2565
20150601|2015-03-03 05:00,3,129.22,129.24,129.21,129.22,2576
20150601|2015-03-03 05:30,3,129.22,129.23,129.21,129.21,1584
20150601|2015-03-03 06:00,3,129.21,129.23,129.2,129.22,1735
20150601|2015-03-03 06:30,3,129.22,129.23,129.2,129.22,2554
20150601|2015-03-03 07:00,3,129.22,129.23,129.2,129.2,1854
20150601|2015-03-03 07:30,3,129.2,129.21,129.17,129.19,8246
20150601|2015-03-03 08:00,3,129.19,129.2,129.18,129.18,3435
20150601|2015-03-03 08:30,3,129.19,129.21,129.18,129.19,5955
20150601|2015-03-03 09:00,3,129.2,129.22,129.19,129.22,7295
20150601|2015-03-03 09:30,3,129.21,129.22,129.17,129.17,3188
20150601|2015-03-03 10:00,3,129.17,129.19,129.16,129.18,4175
20150601|2015-03-03 10:30,3,129.18,129.2,129.18,129.2,2405
20150601|2015-03-03 11:00,3,129.2,129.21,129.2,129.21,2082
20150601|2015-03-03 11:30,3,129.21,129.22,129.19,129.2,1407
20150601|2015-03-03 12:00,3,129.19,129.19,129.18,129.19,1371
20150601|2015-03-03 12:30,3,129.18,129.18,129.18,129.18,28
20150601|2015-03-03 13:00,3,129.18,129.19,129.16,129.16,2158
20150601|2015-03-03 13:30,3,129.15,129.16,129.15,129.16,292
20150601|2015-03-03 14:00,3,129.16,129.16,129.16,129.16,12
20150601|2015-03-03 14:30,3,129.16,129.17,129.16,129.17,302
20150601|2015-03-04 01:00,4,129.17,129.17,129.14,129.15,3960
20150601|2015-03-04 01:30,4,129.15,129.17,129.14,129.15,3749
20150601|2015-03-04 02:00,4,129.16,129.19,129.14,129.19,5331
20150601|2015-03-04 02:30,4,129.18,129.21,129.17,129.21,6546
20150601|2015-03-04 03:00,4,129.21,129.23,129.17,129.2,6613
20150601|2015-03-04 03:30,4,129.19,129.21,129.18,129.18,3173
20150601|2015-03-04 04:00,4,129.19,129.19,129.14,129.15,5411
20150601|2015-03-04 04:30,4,129.16,129.17,129.15,129.15,4750
20150601|2015-03-04 05:00,4,129.16,129.17,129.15,129.15,3418
20150601|2015-03-04 05:30,4,129.15,129.16,129.13,129.14,3398
20150601|2015-03-04 06:00,4,129.15,129.17,129.15,129.17,6453
20150601|2015-03-04 06:30,4,129.16,129.17,129.15,129.15,2607
20150601|2015-03-04 07:00,4,129.16,129.2,129.15,129.17,4169
20150601|2015-03-04 07:30,4,129.18,129.2,129.16,129.17,3088
20150601|2015-03-04 08:00,4,129.17,129.19,129.16,129.17,4738
20150601|2015-03-04 08:30,4,129.18,129.19,129.16,129.16,4799
20150601|2015-03-04 09:00,4,129.17,129.17,129.12,129.13,8697
20150601|2015-03-04 09:30,4,129.13,129.14,129.1,129.12,8336
20150601|2015-03-04 10:00,4,129.11,129.13,129.11,129.12,8743
20150601|2015-03-04 10:30,4,129.12,129.13,129.08,129.09,8208
20150601|2015-03-04 11:00,4,129.08,129.09,129.04,129.05,7295
20150601|2015-03-04 11:30,4,129.06,129.08,129.05,129.07,3135
20150601|2015-03-04 12:00,4,129.08,129.09,129.07,129.08,467
20150601|2015-03-04 12:30,4,129.07,129.08,129.07,129.08,128
20150601|2015-03-04 13:00,4,129.07,129.09,129.07,129.08,251
20150601|2015-03-04 13:30,4,129.08,129.09,129.07,129.08,354
20150601|2015-03-04 14:00,4,129.08,129.11,129.08,129.1,839
20150601|2015-03-04 14:30,4,129.1,129.1,129.08,129.1,86
20150601|2015-03-05 01:00,5,129.11,129.11,129.09,129.09,9338
20150601|2015-03-05 01:30,5,129.1,129.13,129.09,129.11,9812
20150601|2015-03-05 02:00,5,129.11,129.13,129.1,129.11,10929
20150601|2015-03-05 02:30,5,129.1,129.11,129.09,129.1,12415
20150601|2015-03-05 03:00,5,129.1,129.12,129.09,129.11,9928
20150601|2015-03-05 03:30,5,129.1,129.11,129.09,129.09,12640
20150601|2015-03-05 04:00,5,129.1,129.11,129.04,129.05,27854
20150601|2015-03-05 04:30,5,129.04,129.08,129.01,129.08,25119
20150601|2015-03-05 05:00,5,129.07,129.07,129.05,129.05,14702
20150601|2015-03-05 05:30,5,129.05,129.07,129.04,129.06,12501
20150601|2015-03-05 06:00,5,129.06,129.08,129.05,129.06,13431
20150601|2015-03-05 06:30,5,129.07,129.07,129.02,129.03,18368
20150601|2015-03-05 07:00,5,129.03,129.05,129,129.03,26422
20150601|2015-03-05 07:30,5,129.02,129.15,128.9,129.1,98238
20150601|2015-03-05 08:00,5,129.11,129.24,129.1,129.18,68969
20150601|2015-03-05 08:30,5,129.19,129.33,129.15,129.26,74939
20150601|2015-03-05 09:00,5,129.26,129.28,129.22,129.25,29142
20150601|2015-03-05 09:30,5,129.25,129.27,129.21,129.21,18717
20150601|2015-03-05 10:00,5,129.22,129.22,129.17,129.18,22178
20150601|2015-03-05 10:30,5,129.17,129.23,129.16,129.23,11932
20150601|2015-03-05 11:00,5,129.23,129.29,129.22,129.29,10694
20150601|2015-03-05 11:30,5,129.29,129.31,129.27,129.3,5039
20150601|2015-03-05 12:00,5,129.3,129.3,129.25,129.27,2209
20150601|2015-03-05 12:30,5,129.28,129.29,129.27,129.29,183
20150601|2015-03-05 13:00,5,129.29,129.29,129.28,129.28,446
20150601|2015-03-05 13:30,5,129.28,129.29,129.27,129.28,1079
20150601|2015-03-05 14:00,5,129.28,129.31,129.28,129.29,409
20150601|2015-03-05 14:30,5,129.28,129.3,129.27,129.27,440
20150601|2015-03-05 15:00,5,129.26,129.26,129.26,129.26,5
20150601|2015-03-06 01:00,6,129.34,129.37,129.19,129.21,21185
20150601|2015-03-06 01:30,6,129.22,129.23,129.19,129.21,13358
20150601|2015-03-06 02:00,6,129.2,129.21,129.15,129.2,26952
20150601|2015-03-06 02:30,6,129.2,129.25,129.19,129.22,16690
20150601|2015-03-06 03:00,6,129.22,129.26,129.21,129.22,21177
20150601|2015-03-06 03:30,6,129.21,129.24,129.2,129.21,21044
20150601|2015-03-06 04:00,6,129.21,129.23,129.2,129.22,10719
20150601|2015-03-06 04:30,6,129.22,129.24,129.2,129.23,12075
20150601|2015-03-06 05:00,6,129.23,129.24,129.2,129.21,11545
20150601|2015-03-06 05:30,6,129.21,129.22,129.2,129.2,8627
20150601|2015-03-06 06:00,6,129.2,129.21,129.18,129.2,7971
20150601|2015-03-06 06:30,6,129.2,129.21,129.18,129.2,15500
20150601|2015-03-06 07:00,6,129.19,129.22,129.18,129.22,18640
20150601|2015-03-06 07:30,6,129.22,129.23,129.15,129.18,43440
20150601|2015-03-06 08:00,6,129.19,129.19,129.12,129.14,27271
20150601|2015-03-06 08:30,6,129.14,129.19,129.13,129.18,24285
20150601|2015-03-06 09:00,6,129.17,129.21,129.15,129.21,20267
20150601|2015-03-06 09:30,6,129.21,129.21,129.16,129.16,25267
20150601|2015-03-06 10:00,6,129.17,129.17,129.1,129.13,28849
20150601|2015-03-06 10:30,6,129.12,129.14,129.11,129.14,8798
20150601|2015-03-06 11:00,6,129.13,129.17,129.12,129.15,5371
20150601|2015-03-06 11:30,6,129.16,129.17,129.14,129.16,1448
20150601|2015-03-06 12:00,6,129.15,129.17,129.15,129.17,187
20150601|2015-03-06 12:30,6,129.17,129.18,129.16,129.17,467
20150601|2015-03-06 13:00,6,129.18,129.18,129.15,129.16,511
20150601|2015-03-06 13:30,6,129.16,129.16,129.13,129.14,674
20150601|2015-03-06 14:00,6,129.14,129.14,129.12,129.14,309
20150601|2015-03-06 14:30,6,129.14,129.18,129.13,129.16,1223
20150601|2015-03-06 15:00,6,129.15,129.15,129.15,129.15,5
20150601|2015-03-09 02:00,9,129.17,129.18,129.15,129.17,10411
20150601|2015-03-09 02:30,9,129.17,129.19,129.16,129.18,4600
20150601|2015-03-09 03:00,9,129.18,129.24,129.17,129.23,17512
20150601|2015-03-09 03:30,9,129.22,129.28,129.22,129.26,30105
20150601|2015-03-09 04:00,9,129.26,129.28,129.23,129.24,23800
20150601|2015-03-09 04:30,9,129.24,129.26,129.21,129.25,25276
20150601|2015-03-09 05:00,9,129.25,129.26,129.23,129.25,12248
20150601|2015-03-09 05:30,9,129.25,129.3,129.24,129.29,17866
20150601|2015-03-09 06:00,9,129.29,129.32,129.28,129.28,17650
20150601|2015-03-09 06:30,9,129.28,129.31,129.27,129.28,16538
20150601|2015-03-09 07:00,9,129.28,129.29,129.24,129.27,20700
20150601|2015-03-09 07:30,9,129.26,129.28,129.26,129.27,8623
20150601|2015-03-09 08:00,9,129.27,129.32,129.27,129.3,17159
20150601|2015-03-09 08:30,9,129.3,129.31,129.28,129.29,13401
20150601|2015-03-09 09:00,9,129.3,129.31,129.28,129.3,13504
20150601|2015-03-09 09:30,9,129.3,129.32,129.28,129.29,15357
20150601|2015-03-09 10:00,9,129.29,129.3,129.28,129.29,16072
20150601|2015-03-09 10:30,9,129.28,129.29,129.26,129.28,13261
20150601|2015-03-09 11:00,9,129.27,129.29,129.26,129.28,22622
20150601|2015-03-09 11:30,9,129.28,129.3,129.27,129.3,11420
20150601|2015-03-09 12:00,9,129.3,129.3,129.29,129.3,2373
20150601|2015-03-09 12:30,9,129.3,129.3,129.28,129.29,1732
20150601|2015-03-09 13:00,9,129.29,129.3,129.28,129.3,1131
20150601|2015-03-09 13:30,9,129.29,129.3,129.29,129.29,455
20150601|2015-03-09 14:00,9,129.3,129.3,129.29,129.3,71
20150601|2015-03-09 14:30,9,129.29,129.3,129.28,129.3,478
20150601|2015-03-09 15:00,9,129.29,129.3,129.29,129.3,30
20150601|2015-03-09 15:30,9,129.3,129.3,129.29,129.29,119
20150601|2015-03-09 16:00,9,129.31,129.31,129.31,129.31,3
20150601|2015-03-10 02:00,10,129.27,129.31,129.26,129.3,16204
20150601|2015-03-10 02:30,10,129.3,129.33,129.29,129.32,14821
20150601|2015-03-10 03:00,10,129.32,129.33,129.3,129.33,7963
20150601|2015-03-10 03:30,10,129.33,129.38,129.32,129.35,31971
20150601|2015-03-10 04:00,10,129.36,129.36,129.33,129.34,23695
20150601|2015-03-10 04:30,10,129.34,129.35,129.33,129.34,6507
20150601|2015-03-10 05:00,10,129.34,129.36,129.33,129.36,18228
20150601|2015-03-10 05:30,10,129.36,129.37,129.34,129.36,21831
20150601|2015-03-10 06:00,10,129.36,129.41,129.34,129.4,23607
20150601|2015-03-10 06:30,10,129.4,129.41,129.39,129.4,30044
20150601|2015-03-10 07:00,10,129.41,129.44,129.39,129.43,22684
20150601|2015-03-10 07:30,10,129.42,129.44,129.41,129.42,24064
20150601|2015-03-10 08:00,10,129.43,129.5,129.42,129.49,36118
20150601|2015-03-10 08:30,10,129.49,129.51,129.48,129.5,39139
20150601|2015-03-10 09:00,10,129.5,129.51,129.47,129.48,42912
20150601|2015-03-10 09:30,10,129.48,129.5,129.47,129.48,20499
20150601|2015-03-10 10:00,10,129.49,129.5,129.45,129.46,20386
20150601|2015-03-10 10:30,10,129.46,129.49,129.45,129.46,29107
20150601|2015-03-10 11:00,10,129.46,129.47,129.44,129.45,15888
20150601|2015-03-10 11:30,10,129.45,129.47,129.44,129.47,9665
20150601|2015-03-10 12:00,10,129.47,129.48,129.46,129.47,3783
20150601|2015-03-10 12:30,10,129.47,129.5,129.47,129.5,2570
20150601|2015-03-10 13:00,10,129.5,129.5,129.47,129.49,1993
20150601|2015-03-10 13:30,10,129.48,129.49,129.46,129.47,977
20150601|2015-03-10 14:00,10,129.46,129.47,129.46,129.47,83
20150601|2015-03-10 14:30,10,129.48,129.48,129.45,129.46,1093
20150601|2015-03-10 15:00,10,129.45,129.47,129.44,129.46,651
20150601|2015-03-10 15:30,10,129.46,129.47,129.45,129.46,85
20150601|2015-03-10 16:00,10,129.47,129.47,129.47,129.47,12
20150601|2015-03-11 02:00,11,129.49,129.52,129.47,129.52,15742
20150601|2015-03-11 02:30,11,129.51,129.51,129.46,129.47,18860
20150601|2015-03-11 03:00,11,129.47,129.49,129.46,129.48,14750
20150601|2015-03-11 03:30,11,129.47,129.48,129.42,129.45,37658
20150601|2015-03-11 04:00,11,129.45,129.48,129.44,129.47,24537
20150601|2015-03-11 04:30,11,129.47,129.47,129.41,129.43,34077
20150601|2015-03-11 05:00,11,129.43,129.45,129.43,129.43,19973
20150601|2015-03-11 05:30,11,129.44,129.47,129.43,129.47,18404
20150601|2015-03-11 06:00,11,129.47,129.49,129.45,129.47,17888
20150601|2015-03-11 06:30,11,129.46,129.48,129.44,129.46,18607
20150601|2015-03-11 07:00,11,129.45,129.46,129.41,129.42,25072
20150601|2015-03-11 07:30,11,129.42,129.45,129.41,129.45,16533
20150601|2015-03-11 08:00,11,129.44,129.47,129.43,129.46,29270
20150601|2015-03-11 08:30,11,129.47,129.48,129.45,129.45,25370
20150601|2015-03-11 09:00,11,129.46,129.47,129.44,129.47,25482
20150601|2015-03-11 09:30,11,129.46,129.48,129.46,129.47,7918
20150601|2015-03-11 10:00,11,129.47,129.48,129.45,129.47,13322
20150601|2015-03-11 10:30,11,129.46,129.49,129.46,129.48,14213
20150601|2015-03-11 11:00,11,129.48,129.49,129.47,129.48,16183
20150601|2015-03-11 11:30,11,129.49,129.49,129.46,129.48,8003
20150601|2015-03-11 12:00,11,129.48,129.49,129.47,129.48,4101
20150601|2015-03-11 12:30,11,129.47,129.48,129.46,129.46,4815
20150601|2015-03-11 13:00,11,129.46,129.47,129.46,129.46,2555
20150601|2015-03-11 13:30,11,129.46,129.47,129.45,129.45,345
20150601|2015-03-11 14:00,11,129.45,129.46,129.45,129.46,184
20150601|2015-03-11 14:30,11,129.46,129.47,129.45,129.47,244
20150601|2015-03-11 15:00,11,129.46,129.46,129.45,129.45,55
20150601|2015-03-11 15:30,11,129.46,129.46,129.45,129.45,169
20150601|2015-03-11 16:00,11,129.47,129.47,129.47,129.47,6
20150601|2015-03-12 02:00,12,129.49,129.5,129.43,129.44,14446
20150601|2015-03-12 02:30,12,129.43,129.45,129.42,129.45,13882
20150601|2015-03-12 03:00,12,129.45,129.49,129.44,129.48,22533
20150601|2015-03-12 03:30,12,129.48,129.53,129.46,129.48,35045
20150601|2015-03-12 04:00,12,129.48,129.53,129.47,129.52,22982
20150601|2015-03-12 04:30,12,129.52,129.52,129.49,129.49,22118
20150601|2015-03-12 05:00,12,129.49,129.5,129.48,129.49,14513
20150601|2015-03-12 05:30,12,129.49,129.5,129.47,129.5,15502
20150601|2015-03-12 06:00,12,129.49,129.5,129.48,129.48,11580
20150601|2015-03-12 06:30,12,129.48,129.49,129.45,129.47,14245
20150601|2015-03-12 07:00,12,129.47,129.47,129.43,129.45,20051
20150601|2015-03-12 07:30,12,129.46,129.48,129.43,129.44,24581
20150601|2015-03-12 08:00,12,129.43,129.44,129.41,129.42,18772
20150601|2015-03-12 08:30,12,129.42,129.43,129.38,129.4,25950
20150601|2015-03-12 09:00,12,129.39,129.42,129.37,129.4,23947
20150601|2015-03-12 09:30,12,129.4,129.42,129.39,129.39,17006
20150601|2015-03-12 10:00,12,129.4,129.43,129.39,129.4,8778
20150601|2015-03-12 10:30,12,129.4,129.42,129.39,129.39,8632
20150601|2015-03-12 11:00,12,129.39,129.4,129.34,129.36,25978
20150601|2015-03-12 11:30,12,129.36,129.37,129.33,129.33,12788
20150601|2015-03-12 12:00,12,129.33,129.34,129.31,129.32,7341
20150601|2015-03-12 12:30,12,129.32,129.33,129.28,129.29,5127
20150601|2015-03-12 13:00,12,129.28,129.32,129.28,129.31,3305
20150601|2015-03-12 13:30,12,129.31,129.33,129.31,129.33,1004
20150601|2015-03-12 14:00,12,129.33,129.33,129.31,129.31,344
20150601|2015-03-12 14:30,12,129.31,129.33,129.31,129.32,130
20150601|2015-03-12 15:00,12,129.31,129.32,129.3,129.31,146
20150601|2015-03-12 15:30,12,129.32,129.33,129.31,129.33,242
20150601|2015-03-13 02:00,13,129.32,129.38,129.31,129.36,14698
20150601|2015-03-13 02:30,13,129.36,129.38,129.33,129.34,8230
20150601|2015-03-13 03:00,13,129.34,129.34,129.27,129.31,33238
20150601|2015-03-13 03:30,13,129.31,129.34,129.29,129.32,25403
20150601|2015-03-13 04:00,13,129.32,129.33,129.3,129.3,16014
20150601|2015-03-13 04:30,13,129.3,129.31,129.27,129.27,12003
20150601|2015-03-13 05:00,13,129.27,129.29,129.25,129.28,19864
20150601|2015-03-13 05:30,13,129.28,129.29,129.24,129.28,21788
20150601|2015-03-13 06:00,13,129.27,129.31,129.27,129.3,21410
20150601|2015-03-13 06:30,13,129.3,129.31,129.29,129.31,6499
20150601|2015-03-13 07:00,13,129.31,129.32,129.28,129.28,17213
20150601|2015-03-13 07:30,13,129.29,129.33,129.28,129.29,20910
20150601|2015-03-13 08:00,13,129.29,129.31,129.25,129.28,15599
20150601|2015-03-13 08:30,13,129.27,129.28,129.24,129.27,14169
20150601|2015-03-13 09:00,13,129.27,129.29,129.24,129.27,18239
20150601|2015-03-13 09:30,13,129.28,129.28,129.24,129.26,18261
20150601|2015-03-13 10:00,13,129.26,129.27,129.25,129.26,11701
20150601|2015-03-13 10:30,13,129.27,129.3,129.25,129.28,24869
20150601|2015-03-13 11:00,13,129.28,129.31,129.28,129.29,22306
20150601|2015-03-13 11:30,13,129.28,129.3,129.28,129.29,6994
20150601|2015-03-13 12:00,13,129.29,129.31,129.29,129.3,4544
20150601|2015-03-13 12:30,13,129.3,129.32,129.3,129.31,3741
20150601|2015-03-13 13:00,13,129.32,129.32,129.31,129.31,255
20150601|2015-03-13 13:30,13,129.31,129.31,129.29,129.3,324
20150601|2015-03-13 14:00,13,129.29,129.3,129.27,129.27,498
20150601|2015-03-13 14:30,13,129.27,129.29,129.27,129.28,439
20150601|2015-03-13 15:00,13,129.29,129.29,129.29,129.29,7
20150601|2015-03-13 15:30,13,129.3,129.3,129.28,129.3,141
20150601|2015-03-13 16:00,13,129.28,129.28,129.28,129.28,7
20150601|2015-03-16 02:00,16,129.32,129.33,129.29,129.3,10301
20150601|2015-03-16 02:30,16,129.3,129.31,129.26,129.28,10343
20150601|2015-03-16 03:00,16,129.29,129.32,129.27,129.3,14089
20150601|2015-03-16 03:30,16,129.3,129.31,129.22,129.23,27798
20150601|2015-03-16 04:00,16,129.22,129.24,129.16,129.18,38762
20150601|2015-03-16 04:30,16,129.18,129.2,129.16,129.18,21338
20150601|2015-03-16 05:00,16,129.18,129.2,129.16,129.17,23090
20150601|2015-03-16 05:30,16,129.17,129.2,129.17,129.19,14427
20150601|2015-03-16 06:00,16,129.19,129.2,129.17,129.2,10671
20150601|2015-03-16 06:30,16,129.19,129.2,129.15,129.17,17271
20150601|2015-03-16 07:00,16,129.16,129.18,129.15,129.16,9454
20150601|2015-03-16 07:30,16,129.16,129.19,129.15,129.18,9677
20150601|2015-03-16 08:00,16,129.19,129.2,129.17,129.19,7999
20150601|2015-03-16 08:30,16,129.19,129.2,129.17,129.18,11900
20150601|2015-03-16 09:00,16,129.18,129.21,129.16,129.17,17959
20150601|2015-03-16 09:30,16,129.17,129.18,129.16,129.16,9662
20150601|2015-03-16 10:00,16,129.16,129.18,129.13,129.13,14716
20150601|2015-03-16 10:30,16,129.13,129.17,129.11,129.14,20630
20150601|2015-03-16 11:00,16,129.15,129.15,129.12,129.13,14377
20150601|2015-03-16 11:30,16,129.14,129.14,129.08,129.1,11757
20150601|2015-03-16 12:00,16,129.1,129.12,129.1,129.11,5102
20150601|2015-03-16 12:30,16,129.11,129.12,129.09,129.09,2352
20150601|2015-03-16 13:00,16,129.1,129.12,129.09,129.11,748
20150601|2015-03-16 13:30,16,129.11,129.12,129.1,129.11,653
20150601|2015-03-16 14:00,16,129.11,129.12,129.1,129.12,256
20150601|2015-03-16 14:30,16,129.12,129.14,129.11,129.13,802
20150601|2015-03-16 15:00,16,129.12,129.12,129.12,129.12,5
20150601|2015-03-16 15:30,16,129.13,129.14,129.13,129.14,118
20150601|2015-03-16 16:00,16,129.13,129.13,129.13,129.13,2
20150601|2015-03-17 02:00,17,129.14,129.16,129.12,129.13,10772
20150601|2015-03-17 02:30,17,129.13,129.14,129.07,129.08,13686
20150601|2015-03-17 03:00,17,129.08,129.12,129.07,129.1,23368
20150601|2015-03-17 03:30,17,129.11,129.14,129.09,129.12,22301
20150601|2015-03-17 04:00,17,129.12,129.12,129.09,129.1,13793
20150601|2015-03-17 04:30,17,129.1,129.1,129.07,129.08,15416
20150601|2015-03-17 05:00,17,129.07,129.1,129.06,129.07,22503
20150601|2015-03-17 05:30,17,129.08,129.08,129.04,129.07,19585
20150601|2015-03-17 06:00,17,129.07,129.09,129.06,129.08,16496
20150601|2015-03-17 06:30,17,129.08,129.1,129.07,129.09,7500
20150601|2015-03-17 07:00,17,129.08,129.09,129.06,129.08,7570
20150601|2015-03-17 07:30,17,129.08,129.09,129.05,129.06,17502
20150601|2015-03-17 08:00,17,129.06,129.1,129.06,129.09,12981
20150601|2015-03-17 08:30,17,129.09,129.1,129.04,129.05,22152
20150601|2015-03-17 09:00,17,129.04,129.06,128.98,129.05,31815
20150601|2015-03-17 09:30,17,129.05,129.06,129.03,129.04,14006
20150601|2015-03-17 10:00,17,129.05,129.06,129.03,129.04,11242
20150601|2015-03-17 10:30,17,129.04,129.07,129.03,129.05,12560
20150601|2015-03-17 11:00,17,129.06,129.09,129.05,129.08,20091
20150601|2015-03-17 11:30,17,129.07,129.09,129.07,129.08,3781
20150601|2015-03-17 12:00,17,129.08,129.1,129.07,129.07,4075
20150601|2015-03-17 12:30,17,129.07,129.1,129.07,129.1,2003
20150601|2015-03-17 13:00,17,129.1,129.11,129.09,129.09,938
20150601|2015-03-17 13:30,17,129.09,129.1,129.09,129.1,550
20150601|2015-03-17 14:00,17,129.1,129.1,129.09,129.09,197
20150601|2015-03-17 14:30,17,129.1,129.11,129.1,129.11,1238
20150601|2015-03-17 15:00,17,129.11,129.12,129.1,129.11,1100
20150601|2015-03-17 15:30,17,129.11,129.11,129.1,129.1,64
20150601|2015-03-18 02:00,18,129.09,129.11,129.07,129.1,9579
20150601|2015-03-18 02:30,18,129.09,129.1,129.07,129.09,8526
20150601|2015-03-18 03:00,18,129.09,129.18,129.09,129.14,33868
20150601|2015-03-18 03:30,18,129.14,129.16,129.09,129.15,25854
20150601|2015-03-18 04:00,18,129.15,129.17,129.12,129.17,31298
20150601|2015-03-18 04:30,18,129.16,129.2,129.16,129.18,26069
20150601|2015-03-18 05:00,18,129.18,129.22,129.17,129.18,36419
20150601|2015-03-18 05:30,18,129.18,129.26,129.17,129.26,31040
20150601|2015-03-18 06:00,18,129.26,129.32,129.24,129.31,36991
20150601|2015-03-18 06:30,18,129.31,129.32,129.3,129.3,24366
20150601|2015-03-18 07:00,18,129.3,129.34,129.29,129.32,20306
20150601|2015-03-18 07:30,18,129.33,129.4,129.33,129.39,37690
20150601|2015-03-18 08:00,18,129.38,129.39,129.35,129.36,30501
20150601|2015-03-18 08:30,18,129.36,129.39,129.35,129.37,27150
20150601|2015-03-18 09:00,18,129.38,129.4,129.36,129.39,16182
20150601|2015-03-18 09:30,18,129.4,129.43,129.38,129.41,33618
20150601|2015-03-18 10:00,18,129.4,129.41,129.38,129.38,21854
20150601|2015-03-18 10:30,18,129.39,129.41,129.35,129.39,24424
20150601|2015-03-18 11:00,18,129.38,129.42,129.38,129.39,20110
20150601|2015-03-18 11:30,18,129.39,129.4,129.37,129.38,7387
20150601|2015-03-18 12:00,18,129.37,129.38,129.32,129.34,8144
20150601|2015-03-18 12:30,18,129.33,129.37,129.32,129.37,4713
20150601|2015-03-18 13:00,18,129.37,129.43,129.36,129.41,2372
20150601|2015-03-18 13:30,18,129.42,129.45,129.41,129.45,3272
20150601|2015-03-18 14:00,18,129.45,129.45,129.43,129.43,1379
20150601|2015-03-18 14:30,18,129.43,129.44,129.43,129.44,1116
20150601|2015-03-18 15:00,18,129.44,129.44,129.43,129.44,81
20150601|2015-03-18 15:30,18,129.43,129.43,129.42,129.43,315
20150601|2015-03-18 16:00,18,129.44,129.44,129.44,129.44,3
20150601|2015-03-19 02:00,19,129.39,129.42,129.37,129.41,17689
20150601|2015-03-19 02:30,19,129.41,129.41,129.36,129.38,16408
20150601|2015-03-19 03:00,19,129.39,129.41,129.35,129.35,23243
20150601|2015-03-19 03:30,19,129.35,129.38,129.34,129.36,21679
20150601|2015-03-19 04:00,19,129.37,129.38,129.35,129.38,15810
20150601|2015-03-19 04:30,19,129.38,129.38,129.33,129.34,17967
20150601|2015-03-19 05:00,19,129.34,129.41,129.34,129.38,33168
20150601|2015-03-19 05:30,19,129.37,129.4,129.33,129.33,25189
20150601|2015-03-19 06:00,19,129.33,129.37,129.31,129.34,24231
20150601|2015-03-19 06:30,19,129.34,129.35,129.3,129.34,30903
20150601|2015-03-19 07:00,19,129.34,129.36,129.33,129.34,11617
20150601|2015-03-19 07:30,19,129.34,129.39,129.34,129.38,14520
20150601|2015-03-19 08:00,19,129.37,129.38,129.35,129.38,11068
20150601|2015-03-19 08:30,19,129.38,129.39,129.34,129.35,13120
20150601|2015-03-19 09:00,19,129.36,129.4,129.35,129.39,19350
20150601|2015-03-19 09:30,19,129.39,129.41,129.38,129.38,20583
20150601|2015-03-19 10:00,19,129.38,129.41,129.38,129.4,15874
20150601|2015-03-19 10:30,19,129.4,129.41,129.37,129.38,11245
20150601|2015-03-19 11:00,19,129.37,129.4,129.37,129.4,20276
20150601|2015-03-19 11:30,19,129.39,129.4,129.38,129.39,6664
20150601|2015-03-19 12:00,19,129.38,129.4,129.38,129.4,1369
20150601|2015-03-19 12:30,19,129.4,129.42,129.39,129.41,1662
20150601|2015-03-19 13:00,19,129.42,129.43,129.41,129.42,704
20150601|2015-03-19 13:30,19,129.41,129.41,129.4,129.41,409
20150601|2015-03-19 14:00,19,129.41,129.41,129.39,129.4,319
20150601|2015-03-19 14:30,19,129.4,129.42,129.4,129.42,349
20150601|2015-03-19 15:00,19,129.42,129.42,129.42,129.42,9
20150601|2015-03-19 15:30,19,129.42,129.43,129.41,129.41,94
20150601|2015-03-19 16:00,19,129.43,129.43,129.43,129.43,5
20150601|2015-03-20 02:00,20,129.43,129.44,129.38,129.4,8390
20150601|2015-03-20 02:30,20,129.4,129.43,129.4,129.42,6188
20150601|2015-03-20 03:00,20,129.41,129.42,129.39,129.4,8772
20150601|2015-03-20 03:30,20,129.4,129.42,129.39,129.42,14102
20150601|2015-03-20 04:00,20,129.42,129.42,129.41,129.41,6108
20150601|2015-03-20 04:30,20,129.42,129.42,129.39,129.41,13439
20150601|2015-03-20 05:00,20,129.41,129.41,129.4,129.41,5711
20150601|2015-03-20 05:30,20,129.41,129.43,129.4,129.42,8652
20150601|2015-03-20 06:00,20,129.42,129.43,129.4,129.43,16024
20150601|2015-03-20 06:30,20,129.43,129.45,129.43,129.45,11002
20150601|2015-03-20 07:00,20,129.45,129.47,129.44,129.44,13859
20150601|2015-03-20 07:30,20,129.44,129.47,129.42,129.47,12869
20150601|2015-03-20 08:00,20,129.47,129.48,129.45,129.46,19885
20150601|2015-03-20 08:30,20,129.46,129.47,129.44,129.47,20111
20150601|2015-03-20 09:00,20,129.46,129.47,129.45,129.46,6508
20150601|2015-03-20 09:30,20,129.47,129.47,129.45,129.47,7344
20150601|2015-03-20 10:00,20,129.47,129.47,129.44,129.45,15330
20150601|2015-03-20 10:30,20,129.46,129.48,129.45,129.47,9222
20150601|2015-03-20 11:00,20,129.46,129.47,129.44,129.46,8028
20150601|2015-03-20 11:30,20,129.46,129.47,129.44,129.46,3440
20150601|2015-03-20 12:00,20,129.46,129.46,129.44,129.46,2271
20150601|2015-03-20 12:30,20,129.46,129.46,129.44,129.45,1748
20150601|2015-03-20 13:00,20,129.45,129.46,129.45,129.45,90
20150601|2015-03-20 13:30,20,129.45,129.46,129.44,129.45,460
20150601|2015-03-20 14:00,20,129.45,129.45,129.44,129.44,185
20150601|2015-03-20 14:30,20,129.45,129.46,129.44,129.45,291
20150601|2015-03-20 15:00,20,129.46,129.46,129.45,129.45,36
20150601|2015-03-20 15:30,20,129.45,129.46,129.45,129.45,53
20150601|2015-03-20 16:00,20,129.46,129.46,129.46,129.46,5
20150601|2015-03-23 02:00,23,129.47,129.49,129.45,129.46,4249
20150601|2015-03-23 02:30,23,129.46,129.48,129.44,129.45,6200
20150601|2015-03-23 03:00,23,129.46,129.46,129.43,129.43,10430
20150601|2015-03-23 03:30,23,129.44,129.44,129.4,129.42,15864
20150601|2015-03-23 04:00,23,129.43,129.46,129.42,129.45,13301
20150601|2015-03-23 04:30,23,129.45,129.47,129.44,129.46,14298
20150601|2015-03-23 05:00,23,129.45,129.47,129.44,129.45,12375
20150601|2015-03-23 05:30,23,129.45,129.47,129.42,129.44,15782
20150601|2015-03-23 06:00,23,129.44,129.45,129.41,129.41,10676
20150601|2015-03-23 06:30,23,129.42,129.43,129.38,129.41,20409
20150601|2015-03-23 07:00,23,129.4,129.41,129.39,129.39,9438
20150601|2015-03-23 07:30,23,129.39,129.4,129.37,129.38,12700
20150601|2015-03-23 08:00,23,129.38,129.39,129.37,129.38,14958
20150601|2015-03-23 08:30,23,129.39,129.39,129.36,129.37,14415
20150601|2015-03-23 09:00,23,129.36,129.37,129.29,129.3,27679
20150601|2015-03-23 09:30,23,129.3,129.33,129.29,129.3,16420
20150601|2015-03-23 10:00,23,129.3,129.31,129.26,129.28,17155
20150601|2015-03-23 10:30,23,129.28,129.28,129.21,129.21,29462
20150601|2015-03-23 11:00,23,129.21,129.26,129.2,129.23,30722
20150601|2015-03-23 11:30,23,129.23,129.25,129.22,129.23,6128
20150601|2015-03-23 12:00,23,129.23,129.25,129.22,129.24,3401
20150601|2015-03-23 12:30,23,129.23,129.25,129.21,129.22,4136
20150601|2015-03-23 13:00,23,129.23,129.23,129.21,129.22,683
20150601|2015-03-23 13:30,23,129.21,129.22,129.21,129.21,462
20150601|2015-03-23 14:00,23,129.21,129.22,129.2,129.2,1435
20150601|2015-03-23 14:30,23,129.21,129.21,129.19,129.2,1000
20150601|2015-03-23 15:00,23,129.21,129.21,129.2,129.2,36
20150601|2015-03-23 15:30,23,129.21,129.22,129.2,129.22,197
20150601|2015-03-24 02:00,24,129.2,129.24,129.2,129.22,12998
20150601|2015-03-24 02:30,24,129.23,129.24,129.22,129.23,6480
20150601|2015-03-24 03:00,24,129.23,129.25,129.22,129.22,16774
20150601|2015-03-24 03:30,24,129.22,129.24,129.2,129.22,19031
20150601|2015-03-24 04:00,24,129.22,129.25,129.22,129.25,14891
20150601|2015-03-24 04:30,24,129.25,129.27,129.23,129.24,16499
20150601|2015-03-24 05:00,24,129.24,129.3,129.23,129.29,21093
20150601|2015-03-24 05:30,24,129.29,129.3,129.28,129.28,12172
20150601|2015-03-24 06:00,24,129.29,129.29,129.26,129.26,15446
20150601|2015-03-24 06:30,24,129.26,129.27,129.24,129.24,13027
20150601|2015-03-24 07:00,24,129.25,129.25,129.22,129.24,17020
20150601|2015-03-24 07:30,24,129.24,129.24,129.22,129.22,17147
20150601|2015-03-24 08:00,24,129.22,129.24,129.21,129.23,16136
20150601|2015-03-24 08:30,24,129.23,129.27,129.22,129.27,15904
20150601|2015-03-24 09:00,24,129.28,129.28,129.24,129.24,11465
20150601|2015-03-24 09:30,24,129.24,129.25,129.23,129.25,10070
20150601|2015-03-24 10:00,24,129.24,129.25,129.22,129.22,7758
20150601|2015-03-24 10:30,24,129.22,129.24,129.2,129.21,21677
20150601|2015-03-24 11:00,24,129.21,129.22,129.17,129.2,24052
20150601|2015-03-24 11:30,24,129.19,129.2,129.18,129.18,6496
20150601|2015-03-24 12:00,24,129.18,129.2,129.17,129.19,3183
20150601|2015-03-24 12:30,24,129.2,129.2,129.18,129.19,2302
20150601|2015-03-24 13:00,24,129.19,129.21,129.19,129.21,1052
20150601|2015-03-24 13:30,24,129.2,129.21,129.19,129.19,1746
20150601|2015-03-24 14:00,24,129.19,129.21,129.19,129.21,343
20150601|2015-03-24 14:30,24,129.21,129.22,129.2,129.2,252
20150601|2015-03-24 15:00,24,129.2,129.22,129.2,129.22,590
20150601|2015-03-24 15:30,24,129.22,129.22,129.21,129.22,85
20150601|2015-03-24 16:00,24,129.22,129.22,129.22,129.22,50
20150601|2015-03-25 02:00,25,129.2,129.23,129.19,129.22,6958
20150601|2015-03-25 02:30,25,129.22,129.24,129.21,129.24,7046
20150601|2015-03-25 03:00,25,129.24,129.27,129.24,129.25,21730
20150601|2015-03-25 03:30,25,129.25,129.26,129.24,129.24,11218
20150601|2015-03-25 04:00,25,129.24,129.26,129.23,129.24,14602
20150601|2015-03-25 04:30,25,129.25,129.25,129.22,129.23,13555
20150601|2015-03-25 05:00,25,129.23,129.26,129.22,129.23,12908
20150601|2015-03-25 05:30,25,129.24,129.25,129.22,129.23,7322
20150601|2015-03-25 06:00,25,129.24,129.24,129.21,129.24,11053
20150601|2015-03-25 06:30,25,129.23,129.25,129.21,129.24,13569
20150601|2015-03-25 07:00,25,129.24,129.25,129.23,129.25,9789
20150601|2015-03-25 07:30,25,129.24,129.27,129.23,129.25,18040
20150601|2015-03-25 08:00,25,129.25,129.28,129.25,129.25,25098
20150601|2015-03-25 08:30,25,129.25,129.26,129.22,129.23,24296
20150601|2015-03-25 09:00,25,129.24,129.24,129.21,129.24,25150
20150601|2015-03-25 09:30,25,129.23,129.25,129.22,129.24,11008
20150601|2015-03-25 10:00,25,129.25,129.27,129.24,129.25,11236
20150601|2015-03-25 10:30,25,129.25,129.29,129.25,129.28,29069
20150601|2015-03-25 11:00,25,129.28,129.29,129.27,129.28,9633
20150601|2015-03-25 11:30,25,129.28,129.3,129.27,129.3,6874
20150601|2015-03-25 12:00,25,129.29,129.3,129.27,129.28,5506
20150601|2015-03-25 12:30,25,129.29,129.29,129.27,129.29,1374
20150601|2015-03-25 13:00,25,129.28,129.28,129.27,129.27,842
20150601|2015-03-25 13:30,25,129.27,129.28,129.25,129.27,1232
20150601|2015-03-25 14:00,25,129.27,129.27,129.27,129.27,65
20150601|2015-03-25 14:30,25,129.26,129.28,129.26,129.27,374
20150601|2015-03-25 15:00,25,129.27,129.27,129.26,129.26,48
20150601|2015-03-25 15:30,25,129.27,129.27,129.27,129.27,52
20150601|2015-03-25 16:00,25,129.26,129.26,129.26,129.26,108
20150601|2015-03-26 02:00,26,129.3,129.3,129.27,129.29,5684
20150601|2015-03-26 02:30,26,129.29,129.29,129.28,129.29,646
20150601|2015-03-26 03:00,26,129.29,129.35,129.27,129.33,26721
20150601|2015-03-26 03:30,26,129.33,129.34,129.31,129.33,18347
20150601|2015-03-26 04:00,26,129.33,129.37,129.33,129.35,16994
20150601|2015-03-26 04:30,26,129.35,129.38,129.34,129.37,12059
20150601|2015-03-26 05:00,26,129.37,129.38,129.35,129.36,15859
20150601|2015-03-26 05:30,26,129.37,129.38,129.35,129.35,10141
20150601|2015-03-26 06:00,26,129.35,129.39,129.35,129.37,16607
20150601|2015-03-26 06:30,26,129.38,129.39,129.36,129.36,15300
20150601|2015-03-26 07:00,26,129.36,129.38,129.35,129.37,16121
20150601|2015-03-26 07:30,26,129.37,129.4,129.36,129.37,27553
20150601|2015-03-26 08:00,26,129.37,129.38,129.34,129.36,18556
20150601|2015-03-26 08:30,26,129.35,129.39,129.35,129.38,15445
20150601|2015-03-26 09:00,26,129.38,129.4,129.36,129.4,23175
20150601|2015-03-26 09:30,26,129.4,129.4,129.36,129.38,15040
20150601|2015-03-26 10:00,26,129.38,129.39,129.36,129.37,12812
20150601|2015-03-26 10:30,26,129.38,129.4,129.37,129.38,8462
20150601|2015-03-26 11:00,26,129.38,129.4,129.37,129.38,11044
20150601|2015-03-26 11:30,26,129.38,129.39,129.37,129.38,3701
20150601|2015-03-26 12:00,26,129.38,129.39,129.36,129.38,2459
20150601|2015-03-26 12:30,26,129.38,129.39,129.37,129.38,2041
20150601|2015-03-26 13:00,26,129.38,129.39,129.38,129.39,817
20150601|2015-03-26 13:30,26,129.38,129.39,129.38,129.39,593
20150601|2015-03-26 14:00,26,129.39,129.39,129.38,129.39,33
20150601|2015-03-26 14:30,26,129.38,129.39,129.38,129.38,258
20150601|2015-03-26 15:00,26,129.39,129.4,129.39,129.4,386
20150601|2015-03-26 15:30,26,129.39,129.4,129.38,129.39,99
20150601|2015-03-27 02:00,27,129.41,129.43,129.39,129.41,7633
20150601|2015-03-27 02:30,27,129.41,129.42,129.4,129.41,4604
20150601|2015-03-27 03:00,27,129.41,129.42,129.39,129.41,12506
20150601|2015-03-27 03:30,27,129.41,129.43,129.39,129.41,16959
20150601|2015-03-27 04:00,27,129.42,129.43,129.41,129.43,12326
20150601|2015-03-27 04:30,27,129.43,129.43,129.39,129.4,26947
20150601|2015-03-27 05:00,27,129.39,129.41,129.31,129.33,31747
20150601|2015-03-27 05:30,27,129.33,129.35,129.32,129.34,22368
20150601|2015-03-27 06:00,27,129.34,129.36,129.33,129.36,13302
20150601|2015-03-27 06:30,27,129.36,129.4,129.35,129.39,11307
20150601|2015-03-27 07:00,27,129.39,129.41,129.38,129.4,7661
20150601|2015-03-27 07:30,27,129.41,129.42,129.39,129.39,19939
20150601|2015-03-27 08:00,27,129.39,129.41,129.39,129.41,6743
20150601|2015-03-27 08:30,27,129.4,129.42,129.39,129.41,10788
20150601|2015-03-27 09:00,27,129.41,129.41,129.38,129.38,13715
20150601|2015-03-27 09:30,27,129.38,129.4,129.37,129.38,5235
20150601|2015-03-27 10:00,27,129.38,129.39,129.37,129.38,5897
20150601|2015-03-27 10:30,27,129.38,129.4,129.36,129.38,14154
20150601|2015-03-27 11:00,27,129.38,129.41,129.38,129.4,13723
20150601|2015-03-27 11:30,27,129.41,129.41,129.4,129.41,2329
20150601|2015-03-27 12:00,27,129.41,129.42,129.37,129.38,4940
20150601|2015-03-27 12:30,27,129.38,129.39,129.38,129.38,1669
20150601|2015-03-27 13:00,27,129.38,129.4,129.38,129.39,682
20150601|2015-03-27 13:30,27,129.4,129.41,129.4,129.4,876
20150601|2015-03-27 14:00,27,129.41,129.41,129.4,129.4,6
20150601|2015-03-27 14:30,27,129.4,129.4,129.38,129.38,427
20150601|2015-03-27 15:00,27,129.39,129.39,129.36,129.36,579
20150601|2015-03-27 15:30,27,129.37,129.38,129.37,129.37,208
20150601|2015-03-27 16:00,27,129.38,129.38,129.38,129.38,5
20150601|2015-03-30 01:00,30,129.4,129.44,129.39,129.42,5137
20150601|2015-03-30 01:30,30,129.42,129.43,129.4,129.41,4735
20150601|2015-03-30 02:00,30,129.41,129.42,129.39,129.41,12150
20150601|2015-03-30 02:30,30,129.42,129.48,129.42,129.47,22657
20150601|2015-03-30 03:00,30,129.46,129.48,129.44,129.45,11988
20150601|2015-03-30 03:30,30,129.46,129.47,129.44,129.47,8703
20150601|2015-03-30 04:00,30,129.47,129.5,129.46,129.48,16786
20150601|2015-03-30 04:30,30,129.48,129.49,129.45,129.46,18188
20150601|2015-03-30 05:00,30,129.46,129.48,129.46,129.46,3718
20150601|2015-03-30 05:30,30,129.46,129.48,129.46,129.48,6250
20150601|2015-03-30 06:00,30,129.47,129.49,129.46,129.47,5838
20150601|2015-03-30 06:30,30,129.47,129.47,129.44,129.46,10184
20150601|2015-03-30 07:00,30,129.45,129.47,129.44,129.45,11985
20150601|2015-03-30 07:30,30,129.44,129.45,129.42,129.44,19277
20150601|2015-03-30 08:00,30,129.44,129.44,129.41,129.42,11509
20150601|2015-03-30 08:30,30,129.42,129.43,129.38,129.38,16517
20150601|2015-03-30 09:00,30,129.38,129.39,129.36,129.37,15883
20150601|2015-03-30 09:30,30,129.37,129.38,129.34,129.35,9637
20150601|2015-03-30 10:00,30,129.36,129.36,129.33,129.33,19725
20150601|2015-03-30 10:30,30,129.33,129.35,129.32,129.35,6305
20150601|2015-03-30 11:00,30,129.34,129.35,129.33,129.33,886
20150601|2015-03-30 11:30,30,129.34,129.35,129.34,129.34,1517
20150601|2015-03-30 12:00,30,129.34,129.35,129.33,129.35,2721
20150601|2015-03-30 12:30,30,129.35,129.35,129.33,129.34,310
20150601|2015-03-30 13:00,30,129.34,129.34,129.33,129.33,29
20150601|2015-03-30 13:30,30,129.33,129.34,129.33,129.34,72
20150601|2015-03-30 14:00,30,129.33,129.34,129.32,129.32,445
20150601|2015-03-30 14:30,30,129.33,129.34,129.33,129.33,521
20150601|2015-03-30 15:00,30,129.34,129.34,129.34,129.34,1
20150601|2015-03-31 01:00,31,129.38,129.38,129.33,129.33,6374
20150601|2015-03-31 01:30,31,129.33,129.34,129.29,129.31,13294
20150601|2015-03-31 02:00,31,129.31,129.33,129.3,129.31,17066
20150601|2015-03-31 02:30,31,129.31,129.34,129.31,129.33,11714
20150601|2015-03-31 03:00,31,129.32,129.35,129.32,129.35,12293
20150601|2015-03-31 03:30,31,129.34,129.37,129.34,129.34,14552
20150601|2015-03-31 04:00,31,129.34,129.36,129.32,129.33,13986
20150601|2015-03-31 04:30,31,129.33,129.36,129.33,129.35,11767
20150601|2015-03-31 05:00,31,129.35,129.37,129.34,129.36,12029
20150601|2015-03-31 05:30,31,129.36,129.41,129.35,129.41,11078
20150601|2015-03-31 06:00,31,129.41,129.44,129.4,129.43,14157
20150601|2015-03-31 06:30,31,129.44,129.44,129.41,129.43,13428
20150601|2015-03-31 07:00,31,129.43,129.47,129.43,129.45,22847
20150601|2015-03-31 07:30,31,129.45,129.47,129.44,129.46,18808
20150601|2015-03-31 08:00,31,129.46,129.46,129.44,129.45,8714
20150601|2015-03-31 08:30,31,129.44,129.45,129.41,129.44,17591
20150601|2015-03-31 09:00,31,129.43,129.45,129.42,129.44,12740
20150601|2015-03-31 09:30,31,129.44,129.46,129.43,129.44,17509
20150601|2015-03-31 10:00,31,129.45,129.46,129.43,129.45,29815
20150601|2015-03-31 10:30,31,129.45,129.45,129.43,129.44,8866
20150601|2015-03-31 11:00,31,129.44,129.45,129.43,129.45,5170
20150601|2015-03-31 11:30,31,129.44,129.45,129.44,129.45,1045
20150601|2015-03-31 12:00,31,129.45,129.45,129.44,129.45,245
20150601|2015-03-31 12:30,31,129.45,129.46,129.44,129.46,427
20150601|2015-03-31 13:00,31,129.45,129.46,129.45,129.46,135
20150601|2015-03-31 13:30,31,129.45,129.45,129.43,129.43,409
20150601|2015-03-31 14:00,31,129.44,129.44,129.43,129.44,80
20150601|2015-03-31 14:30,31,129.43,129.44,129.43,129.43,378
20150601|2015-03-31 15:00,31,129.43,129.43,129.43,129.43,10
20150601|2015-04-01 01:00,1,129.45,129.48,129.34,129.34,23196
20150601|2015-04-01 01:30,1,129.35,129.38,129.33,129.36,20754
20150601|2015-04-01 02:00,1,129.36,129.4,129.34,129.38,30227
20150601|2015-04-01 02:30,1,129.38,129.4,129.37,129.38,10628
20150601|2015-04-01 03:00,1,129.37,129.42,129.37,129.37,19958
20150601|2015-04-01 03:30,1,129.38,129.41,129.37,129.4,16020
20150601|2015-04-01 04:00,1,129.4,129.43,129.39,129.4,25795
20150601|2015-04-01 04:30,1,129.4,129.41,129.39,129.41,16413
20150601|2015-04-01 05:00,1,129.41,129.44,129.4,129.44,19334
20150601|2015-04-01 05:30,1,129.44,129.46,129.43,129.45,8089
20150601|2015-04-01 06:00,1,129.45,129.48,129.45,129.48,18225
20150601|2015-04-01 06:30,1,129.47,129.51,129.46,129.49,30360
20150601|2015-04-01 07:00,1,129.49,129.51,129.47,129.49,23327
20150601|2015-04-01 07:30,1,129.49,129.49,129.46,129.49,12952
20150601|2015-04-01 08:00,1,129.49,129.49,129.45,129.47,18521
20150601|2015-04-01 08:30,1,129.47,129.51,129.46,129.48,35212
20150601|2015-04-01 09:00,1,129.49,129.51,129.48,129.5,20736
20150601|2015-04-01 09:30,1,129.5,129.5,129.45,129.46,18768
20150601|2015-04-01 10:00,1,129.45,129.46,129.43,129.44,22472
20150601|2015-04-01 10:30,1,129.45,129.49,129.43,129.48,13093
20150601|2015-04-01 11:00,1,129.48,129.49,129.46,129.47,4011
20150601|2015-04-01 11:30,1,129.46,129.47,129.44,129.44,2220
20150601|2015-04-01 12:00,1,129.45,129.45,129.44,129.44,104
20150601|2015-04-01 12:30,1,129.45,129.46,129.45,129.46,374
20150601|2015-04-01 13:00,1,129.46,129.46,129.46,129.46,2
20150601|2015-04-01 13:30,1,129.45,129.45,129.45,129.45,49
20150601|2015-04-01 14:00,1,129.45,129.45,129.44,129.44,79
20150601|2015-04-01 14:30,1,129.44,129.46,129.43,129.44,923
20150601|2015-04-01 15:00,1,129.44,129.44,129.44,129.44,1
20150601|2015-04-02 01:00,2,129.48,129.48,129.45,129.48,3068
20150601|2015-04-02 01:30,2,129.48,129.48,129.42,129.44,9749
20150601|2015-04-02 02:00,2,129.44,129.45,129.4,129.41,11168
20150601|2015-04-02 02:30,2,129.41,129.43,129.4,129.4,17381
20150601|2015-04-02 03:00,2,129.41,129.41,129.37,129.4,16778
20150601|2015-04-02 03:30,2,129.41,129.43,129.4,129.4,18617
20150601|2015-04-02 04:00,2,129.4,129.46,129.4,129.43,22510
20150601|2015-04-02 04:30,2,129.43,129.46,129.43,129.45,8914
20150601|2015-04-02 05:00,2,129.45,129.45,129.43,129.43,5536
20150601|2015-04-02 05:30,2,129.43,129.44,129.43,129.44,2217
20150601|2015-04-02 06:00,2,129.44,129.48,129.43,129.45,14706
20150601|2015-04-02 06:30,2,129.45,129.47,129.44,129.44,8935
20150601|2015-04-02 07:00,2,129.44,129.45,129.44,129.45,3448
20150601|2015-04-02 07:30,2,129.44,129.46,129.43,129.44,12770
20150601|2015-04-02 08:00,2,129.44,129.46,129.44,129.45,10595
20150601|2015-04-02 08:30,2,129.44,129.46,129.43,129.44,7089
20150601|2015-04-02 09:00,2,129.43,129.45,129.42,129.44,10314
20150601|2015-04-02 09:30,2,129.44,129.46,129.43,129.45,7587
20150601|2015-04-02 10:00,2,129.44,129.46,129.38,129.4,29086
20150601|2015-04-02 10:30,2,129.39,129.4,129.36,129.36,10474
20150601|2015-04-02 11:00,2,129.36,129.38,129.36,129.38,1792
20150601|2015-04-02 11:30,2,129.38,129.39,129.38,129.39,855
20150601|2015-04-02 12:00,2,129.39,129.39,129.38,129.38,227
20150601|2015-04-02 12:30,2,129.39,129.39,129.37,129.37,319
20150601|2015-04-02 13:00,2,129.37,129.38,129.37,129.38,86
20150601|2015-04-02 13:30,2,129.38,129.38,129.38,129.38,21
20150601|2015-04-02 14:00,2,129.39,129.39,129.38,129.38,93
20150601|2015-04-02 14:30,2,129.38,129.38,129.37,129.38,384
20150601|2015-04-07 01:00,7,129.43,129.45,129.42,129.45,5801
20150601|2015-04-07 01:30,7,129.45,129.47,129.44,129.47,4510
20150601|2015-04-07 02:00,7,129.46,129.47,129.45,129.45,8835
20150601|2015-04-07 02:30,7,129.45,129.47,129.44,129.45,10287
20150601|2015-04-07 03:00,7,129.44,129.46,129.44,129.45,3837
20150601|2015-04-07 03:30,7,129.44,129.46,129.43,129.43,8946
20150601|2015-04-07 04:00,7,129.43,129.44,129.41,129.41,11153
20150601|2015-04-07 04:30,7,129.42,129.45,129.4,129.44,11457
20150601|2015-04-07 05:00,7,129.44,129.47,129.44,129.46,5135
20150601|2015-04-07 05:30,7,129.45,129.46,129.44,129.44,4895
20150601|2015-04-07 06:00,7,129.44,129.45,129.43,129.45,7011
20150601|2015-04-07 06:30,7,129.44,129.46,129.43,129.46,4318
20150601|2015-04-07 07:00,7,129.46,129.46,129.44,129.46,11529
20150601|2015-04-07 07:30,7,129.46,129.48,129.45,129.47,9384
20150601|2015-04-07 08:00,7,129.48,129.49,129.47,129.48,14062
20150601|2015-04-07 08:30,7,129.47,129.48,129.47,129.48,5061
20150601|2015-04-07 09:00,7,129.48,129.48,129.46,129.48,6101
20150601|2015-04-07 09:30,7,129.47,129.48,129.46,129.46,5374
20150601|2015-04-07 10:00,7,129.46,129.47,129.45,129.46,5310
20150601|2015-04-07 10:30,7,129.45,129.47,129.45,129.47,4840
20150601|2015-04-07 11:00,7,129.46,129.47,129.46,129.47,2215
20150601|2015-04-07 11:30,7,129.46,129.48,129.46,129.48,1517
20150601|2015-04-07 12:00,7,129.48,129.48,129.47,129.47,56
20150601|2015-04-07 12:30,7,129.48,129.48,129.48,129.48,398
20150601|2015-04-07 13:00,7,129.48,129.48,129.48,129.48,40
20150601|2015-04-07 13:30,7,129.47,129.48,129.47,129.48,26
20150601|2015-04-07 14:00,7,129.48,129.48,129.47,129.48,131
20150601|2015-04-07 14:30,7,129.48,129.48,129.47,129.47,431
20150601|2015-04-07 15:00,7,129.48,129.48,129.48,129.48,6
20150601|2015-04-08 01:00,8,129.52,129.54,129.5,129.54,8560
20150601|2015-04-08 01:30,8,129.53,129.55,129.52,129.54,6935
20150601|2015-04-08 02:00,8,129.54,129.59,129.53,129.58,16021
20150601|2015-04-08 02:30,8,129.57,129.58,129.55,129.56,13287
20150601|2015-04-08 03:00,8,129.56,129.57,129.53,129.55,7219
20150601|2015-04-08 03:30,8,129.55,129.57,129.54,129.54,7190
20150601|2015-04-08 04:00,8,129.54,129.56,129.54,129.55,8166
20150601|2015-04-08 04:30,8,129.55,129.59,129.55,129.59,8321
20150601|2015-04-08 05:00,8,129.58,129.59,129.57,129.58,11593
20150601|2015-04-08 05:30,8,129.58,129.6,129.58,129.6,8591
20150601|2015-04-08 06:00,8,129.6,129.63,129.6,129.61,17383
20150601|2015-04-08 06:30,8,129.62,129.62,129.59,129.6,12023
20150601|2015-04-08 07:00,8,129.59,129.61,129.58,129.6,14344
20150601|2015-04-08 07:30,8,129.6,129.63,129.59,129.62,11049
20150601|2015-04-08 08:00,8,129.63,129.63,129.61,129.61,8000
20150601|2015-04-08 08:30,8,129.61,129.63,129.6,129.62,19188
20150601|2015-04-08 09:00,8,129.62,129.63,129.59,129.6,12631
20150601|2015-04-08 09:30,8,129.61,129.62,129.6,129.61,8322
20150601|2015-04-08 10:00,8,129.62,129.63,129.61,129.63,11159
20150601|2015-04-08 10:30,8,129.62,129.65,129.62,129.65,7932
20150601|2015-04-08 11:00,8,129.64,129.66,129.64,129.65,7512
20150601|2015-04-08 11:30,8,129.65,129.66,129.64,129.65,1394
20150601|2015-04-08 12:00,8,129.65,129.65,129.64,129.65,566
20150601|2015-04-08 12:30,8,129.64,129.66,129.64,129.66,569
20150601|2015-04-08 13:00,8,129.64,129.66,129.63,129.66,871
20150601|2015-04-08 13:30,8,129.65,129.66,129.65,129.65,451
20150601|2015-04-08 14:00,8,129.65,129.66,129.64,129.64,932
20150601|2015-04-08 14:30,8,129.65,129.65,129.63,129.64,1240
20150601|2015-04-08 15:00,8,129.63,129.63,129.63,129.63,1
20150601|2015-04-09 01:00,9,129.64,129.64,129.61,129.63,4470
20150601|2015-04-09 01:30,9,129.62,129.64,129.62,129.64,2959
20150601|2015-04-09 02:00,9,129.63,129.64,129.62,129.63,6366
20150601|2015-04-09 02:30,9,129.64,129.64,129.61,129.63,6587
20150601|2015-04-09 03:00,9,129.62,129.63,129.6,129.62,10533
20150601|2015-04-09 03:30,9,129.62,129.64,129.61,129.63,17190
20150601|2015-04-09 04:00,9,129.63,129.64,129.62,129.62,10652
20150601|2015-04-09 04:30,9,129.62,129.66,129.62,129.65,7616
20150601|2015-04-09 05:00,9,129.65,129.66,129.64,129.66,11388
20150601|2015-04-09 05:30,9,129.65,129.67,129.65,129.66,4337
20150601|2015-04-09 06:00,9,129.66,129.68,129.65,129.67,11904
20150601|2015-04-09 06:30,9,129.67,129.68,129.66,129.67,15499
20150601|2015-04-09 07:00,9,129.67,129.68,129.66,129.66,17500
20150601|2015-04-09 07:30,9,129.66,129.67,129.64,129.65,15094
20150601|2015-04-09 08:00,9,129.66,129.67,129.64,129.65,11974
20150601|2015-04-09 08:30,9,129.65,129.66,129.62,129.63,21783
20150601|2015-04-09 09:00,9,129.64,129.64,129.61,129.61,8126
20150601|2015-04-09 09:30,9,129.61,129.62,129.6,129.6,19008
20150601|2015-04-09 10:00,9,129.6,129.62,129.6,129.62,15207
20150601|2015-04-09 10:30,9,129.62,129.63,129.61,129.63,6750
20150601|2015-04-09 11:00,9,129.63,129.64,129.61,129.62,4267
20150601|2015-04-09 11:30,9,129.63,129.63,129.61,129.61,1506
20150601|2015-04-09 12:00,9,129.62,129.62,129.59,129.6,2249
20150601|2015-04-09 12:30,9,129.6,129.61,129.59,129.6,912
20150601|2015-04-09 13:00,9,129.6,129.61,129.6,129.6,46
20150601|2015-04-09 13:30,9,129.6,129.61,129.6,129.6,156
20150601|2015-04-09 14:00,9,129.6,129.6,129.59,129.59,183
20150601|2015-04-09 14:30,9,129.59,129.6,129.58,129.59,929
20150601|2015-04-09 15:00,9,129.59,129.59,129.59,129.59,5
20150601|2015-04-10 01:00,10,129.6,129.63,129.6,129.61,3942
20150601|2015-04-10 01:30,10,129.61,129.63,129.6,129.61,3736
20150601|2015-04-10 02:00,10,129.61,129.64,129.6,129.62,6210
20150601|2015-04-10 02:30,10,129.63,129.66,129.62,129.63,14901
20150601|2015-04-10 03:00,10,129.63,129.64,129.62,129.62,6461
20150601|2015-04-10 03:30,10,129.63,129.64,129.6,129.62,13314
20150601|2015-04-10 04:00,10,129.62,129.62,129.6,129.62,9378
20150601|2015-04-10 04:30,10,129.62,129.62,129.6,129.61,6970
20150601|2015-04-10 05:00,10,129.61,129.61,129.6,129.61,1322
20150601|2015-04-10 05:30,10,129.61,129.62,129.6,129.61,8392
20150601|2015-04-10 06:00,10,129.62,129.62,129.6,129.61,7514
20150601|2015-04-10 06:30,10,129.61,129.62,129.59,129.59,9347
20150601|2015-04-10 07:00,10,129.59,129.63,129.59,129.62,14191
20150601|2015-04-10 07:30,10,129.62,129.66,129.62,129.65,21941
20150601|2015-04-10 08:00,10,129.65,129.66,129.63,129.63,13152
20150601|2015-04-10 08:30,10,129.63,129.65,129.61,129.61,10005
20150601|2015-04-10 09:00,10,129.62,129.63,129.61,129.62,9462
20150601|2015-04-10 09:30,10,129.62,129.63,129.61,129.62,6344
20150601|2015-04-10 10:00,10,129.62,129.62,129.6,129.62,5197
20150601|2015-04-10 10:30,10,129.62,129.62,129.6,129.6,4852
20150601|2015-04-10 11:00,10,129.61,129.62,129.6,129.62,1390
20150601|2015-04-10 11:30,10,129.61,129.62,129.6,129.6,1464
20150601|2015-04-10 12:00,10,129.6,129.62,129.6,129.6,933
20150601|2015-04-10 12:30,10,129.61,129.61,129.6,129.6,204
20150601|2015-04-10 13:00,10,129.6,129.61,129.6,129.61,90
20150601|2015-04-10 13:30,10,129.61,129.61,129.6,129.6,45
20150601|2015-04-10 14:00,10,129.6,129.61,129.6,129.61,218
20150601|2015-04-10 14:30,10,129.6,129.61,129.6,129.6,336
20150601|2015-04-10 15:00,10,129.59,129.59,129.59,129.59,6
20150601|2015-04-13 01:00,13,129.6,129.62,129.6,129.61,2743
20150601|2015-04-13 01:30,13,129.61,129.63,129.6,129.62,3535
20150601|2015-04-13 02:00,13,129.61,129.64,129.61,129.63,5720
20150601|2015-04-13 02:30,13,129.63,129.65,129.62,129.63,9231
20150601|2015-04-13 03:00,13,129.62,129.63,129.61,129.61,6344
20150601|2015-04-13 03:30,13,129.61,129.62,129.58,129.59,8846
20150601|2015-04-13 04:00,13,129.59,129.59,129.56,129.57,16071
20150601|2015-04-13 04:30,13,129.58,129.59,129.57,129.57,8824
20150601|2015-04-13 05:00,13,129.58,129.59,129.57,129.58,18105
20150601|2015-04-13 05:30,13,129.58,129.6,129.57,129.59,5951
20150601|2015-04-13 06:00,13,129.59,129.6,129.57,129.58,7309
20150601|2015-04-13 06:30,13,129.59,129.61,129.58,129.6,11985
20150601|2015-04-13 07:00,13,129.59,129.6,129.59,129.6,8848
20150601|2015-04-13 07:30,13,129.59,129.63,129.59,129.62,9875
20150601|2015-04-13 08:00,13,129.62,129.63,129.61,129.63,15001
20150601|2015-04-13 08:30,13,129.63,129.64,129.6,129.6,15570
20150601|2015-04-13 09:00,13,129.61,129.63,129.61,129.63,10067
20150601|2015-04-13 09:30,13,129.63,129.63,129.59,129.6,13810
20150601|2015-04-13 10:00,13,129.59,129.6,129.58,129.6,18393
20150601|2015-04-13 10:30,13,129.59,129.6,129.59,129.6,3044
20150601|2015-04-13 11:00,13,129.59,129.59,129.58,129.58,1059
20150601|2015-04-13 11:30,13,129.58,129.59,129.58,129.58,1045
20150601|2015-04-13 12:00,13,129.59,129.6,129.59,129.6,802
20150601|2015-04-13 12:30,13,129.59,129.6,129.58,129.59,775
20150601|2015-04-13 13:00,13,129.59,129.6,129.59,129.6,254
20150601|2015-04-13 13:30,13,129.6,129.6,129.6,129.6,2
20150601|2015-04-13 14:00,13,129.6,129.6,129.59,129.6,273
20150601|2015-04-13 14:30,13,129.6,129.61,129.59,129.59,1014
20150601|2015-04-13 15:00,13,129.61,129.61,129.61,129.61,25
20150601|2015-04-14 01:00,14,129.62,129.63,129.6,129.61,5667
20150601|2015-04-14 01:30,14,129.6,129.62,129.59,129.62,3974
20150601|2015-04-14 02:00,14,129.61,129.64,129.61,129.63,8409
20150601|2015-04-14 02:30,14,129.63,129.66,129.63,129.65,25337
20150601|2015-04-14 03:00,14,129.65,129.66,129.63,129.64,27361
20150601|2015-04-14 03:30,14,129.64,129.65,129.63,129.64,7500
20150601|2015-04-14 04:00,14,129.63,129.65,129.63,129.64,8952
20150601|2015-04-14 04:30,14,129.64,129.66,129.62,129.65,16305
20150601|2015-04-14 05:00,14,129.66,129.66,129.64,129.65,7387
20150601|2015-04-14 05:30,14,129.64,129.65,129.63,129.65,3780
20150601|2015-04-14 06:00,14,129.65,129.66,129.64,129.64,3388
20150601|2015-04-14 06:30,14,129.65,129.65,129.63,129.64,6215
20150601|2015-04-14 07:00,14,129.64,129.65,129.62,129.64,19484
20150601|2015-04-14 07:30,14,129.65,129.69,129.65,129.67,33341
20150601|2015-04-14 08:00,14,129.68,129.68,129.66,129.66,16490
20150601|2015-04-14 08:30,14,129.67,129.67,129.63,129.64,17005
20150601|2015-04-14 09:00,14,129.63,129.65,129.62,129.63,22603
20150601|2015-04-14 09:30,14,129.64,129.64,129.62,129.64,12931
20150601|2015-04-14 10:00,14,129.64,129.65,129.63,129.64,17007
20150601|2015-04-14 10:30,14,129.64,129.64,129.62,129.62,4499
20150601|2015-04-14 11:00,14,129.63,129.64,129.62,129.64,1596
20150601|2015-04-14 11:30,14,129.63,129.64,129.62,129.62,3396
20150601|2015-04-14 12:00,14,129.62,129.64,129.62,129.64,508
20150601|2015-04-14 12:30,14,129.63,129.64,129.62,129.62,1535
20150601|2015-04-14 13:00,14,129.62,129.63,129.62,129.62,61
20150601|2015-04-14 13:30,14,129.62,129.62,129.61,129.61,714
20150601|2015-04-14 14:00,14,129.62,129.62,129.61,129.61,1009
20150601|2015-04-14 14:30,14,129.61,129.62,129.6,129.6,2945
20150601|2015-04-14 15:00,14,129.61,129.61,129.61,129.61,6
20150601|2015-04-15 01:00,15,129.62,129.64,129.62,129.63,2293
20150601|2015-04-15 01:30,15,129.63,129.65,129.61,129.65,4550
20150601|2015-04-15 02:00,15,129.64,129.65,129.62,129.64,9574
20150601|2015-04-15 02:30,15,129.64,129.67,129.64,129.66,13478
20150601|2015-04-15 03:00,15,129.66,129.69,129.65,129.67,13511
20150601|2015-04-15 03:30,15,129.66,129.69,129.66,129.69,14209
20150601|2015-04-15 04:00,15,129.68,129.69,129.68,129.68,2696
20150601|2015-04-15 04:30,15,129.68,129.72,129.68,129.71,19069
20150601|2015-04-15 05:00,15,129.71,129.72,129.69,129.7,14707
20150601|2015-04-15 05:30,15,129.71,129.71,129.69,129.71,4375
20150601|2015-04-15 06:00,15,129.7,129.71,129.69,129.7,8827
20150601|2015-04-15 06:30,15,129.7,129.72,129.68,129.7,11100
20150601|2015-04-15 07:00,15,129.7,129.7,129.68,129.69,7267
20150601|2015-04-15 07:30,15,129.69,129.7,129.66,129.69,15507
20150601|2015-04-15 08:00,15,129.69,129.72,129.65,129.67,25926
20150601|2015-04-15 08:30,15,129.67,129.69,129.64,129.67,20536
20150601|2015-04-15 09:00,15,129.68,129.69,129.67,129.68,14350
20150601|2015-04-15 09:30,15,129.68,129.71,129.67,129.68,11025
20150601|2015-04-15 10:00,15,129.68,129.69,129.67,129.67,8459
20150601|2015-04-15 10:30,15,129.68,129.68,129.66,129.68,6944
20150601|2015-04-15 11:00,15,129.68,129.69,129.67,129.68,4442
20150601|2015-04-15 11:30,15,129.68,129.7,129.68,129.7,1378
20150601|2015-04-15 12:00,15,129.7,129.7,129.69,129.7,221
20150601|2015-04-15 12:30,15,129.69,129.7,129.68,129.69,690
20150601|2015-04-15 13:00,15,129.69,129.69,129.68,129.68,24
20150601|2015-04-15 13:30,15,129.68,129.68,129.68,129.68,9
20150601|2015-04-15 14:00,15,129.69,129.69,129.67,129.67,2006
20150601|2015-04-15 14:30,15,129.67,129.67,129.64,129.65,5700
20150601|2015-04-15 15:00,15,129.64,129.64,129.64,129.64,12
20150601|2015-04-16 01:00,16,129.64,129.68,129.64,129.67,7374
20150601|2015-04-16 01:30,16,129.67,129.68,129.66,129.67,6359
20150601|2015-04-16 02:00,16,129.67,129.69,129.66,129.69,12421
20150601|2015-04-16 02:30,16,129.68,129.73,129.68,129.71,16634
20150601|2015-04-16 03:00,16,129.72,129.72,129.69,129.69,14532
20150601|2015-04-16 03:30,16,129.7,129.7,129.65,129.66,30429
20150601|2015-04-16 04:00,16,129.66,129.67,129.64,129.67,18920
20150601|2015-04-16 04:30,16,129.66,129.67,129.65,129.67,18205
20150601|2015-04-16 05:00,16,129.67,129.69,129.67,129.69,9203
20150601|2015-04-16 05:30,16,129.68,129.72,129.68,129.7,14557
20150601|2015-04-16 06:00,16,129.7,129.72,129.69,129.71,14745
20150601|2015-04-16 06:30,16,129.7,129.72,129.7,129.7,24569
20150601|2015-04-16 07:00,16,129.71,129.72,129.68,129.69,9305
20150601|2015-04-16 07:30,16,129.68,129.7,129.66,129.67,14057
20150601|2015-04-16 08:00,16,129.68,129.69,129.65,129.66,17771
20150601|2015-04-16 08:30,16,129.66,129.67,129.65,129.66,19466
20150601|2015-04-16 09:00,16,129.66,129.67,129.64,129.66,13607
20150601|2015-04-16 09:30,16,129.66,129.67,129.65,129.66,9933
20150601|2015-04-16 10:00,16,129.67,129.68,129.66,129.68,11124
20150601|2015-04-16 10:30,16,129.68,129.69,129.67,129.69,9221
20150601|2015-04-16 11:00,16,129.69,129.7,129.68,129.7,2143
20150601|2015-04-16 11:30,16,129.69,129.7,129.69,129.69,1150
20150601|2015-04-16 12:00,16,129.7,129.7,129.69,129.69,91
20150601|2015-04-16 12:30,16,129.69,129.7,129.69,129.69,392
20150601|2015-04-16 13:00,16,129.7,129.7,129.69,129.69,37
20150601|2015-04-16 13:30,16,129.7,129.7,129.7,129.7,238
20150601|2015-04-16 14:00,16,129.7,129.71,129.7,129.7,169
20150601|2015-04-16 14:30,16,129.7,129.71,129.69,129.7,487
20150601|2015-04-16 15:00,16,129.7,129.7,129.7,129.7,7
20150601|2015-04-17 01:00,17,129.71,129.71,129.68,129.7,4582
20150601|2015-04-17 01:30,17,129.71,129.72,129.69,129.7,6065
20150601|2015-04-17 02:00,17,129.7,129.72,129.69,129.69,12525
20150601|2015-04-17 02:30,17,129.69,129.73,129.69,129.72,6415
20150601|2015-04-17 03:00,17,129.72,129.73,129.7,129.73,13114
20150601|2015-04-17 03:30,17,129.73,129.73,129.71,129.72,5760
20150601|2015-04-17 04:00,17,129.71,129.74,129.71,129.74,9884
20150601|2015-04-17 04:30,17,129.73,129.75,129.73,129.73,12743
20150601|2015-04-17 05:00,17,129.74,129.78,129.73,129.77,27976
20150601|2015-04-17 05:30,17,129.77,129.79,129.75,129.77,29121
20150601|2015-04-17 06:00,17,129.77,129.78,129.75,129.76,13423
20150601|2015-04-17 06:30,17,129.76,129.77,129.75,129.76,10626
20150601|2015-04-17 07:00,17,129.76,129.77,129.75,129.77,7927
20150601|2015-04-17 07:30,17,129.77,129.77,129.73,129.73,20533
20150601|2015-04-17 08:00,17,129.74,129.74,129.72,129.73,21613
20150601|2015-04-17 08:30,17,129.73,129.74,129.71,129.74,19172
20150601|2015-04-17 09:00,17,129.73,129.74,129.72,129.73,15012
20150601|2015-04-17 09:30,17,129.73,129.73,129.7,129.72,14888
20150601|2015-04-17 10:00,17,129.73,129.73,129.7,129.72,7090
20150601|2015-04-17 10:30,17,129.72,129.73,129.7,129.71,8377
20150601|2015-04-17 11:00,17,129.71,129.73,129.7,129.72,1654
20150601|2015-04-17 11:30,17,129.72,129.74,129.72,129.74,1803
20150601|2015-04-17 12:00,17,129.74,129.74,129.73,129.74,77
20150601|2015-04-17 12:30,17,129.73,129.75,129.73,129.75,657
20150601|2015-04-17 13:00,17,129.75,129.75,129.74,129.74,139
20150601|2015-04-17 13:30,17,129.75,129.75,129.74,129.75,8
20150601|2015-04-17 14:00,17,129.75,129.75,129.74,129.75,248
20150601|2015-04-17 14:30,17,129.74,129.75,129.72,129.72,451
20150601|2015-04-17 15:00,17,129.74,129.74,129.74,129.74,6
20150601|2015-04-20 01:00,20,129.72,129.75,129.71,129.74,5422
20150601|2015-04-20 01:30,20,129.75,129.75,129.72,129.74,4875
20150601|2015-04-20 02:00,20,129.73,129.75,129.71,129.72,10297
20150601|2015-04-20 02:30,20,129.72,129.74,129.72,129.73,13556
20150601|2015-04-20 03:00,20,129.73,129.74,129.72,129.73,5324
20150601|2015-04-20 03:30,20,129.73,129.74,129.71,129.72,8790
20150601|2015-04-20 04:00,20,129.72,129.72,129.68,129.68,11780
20150601|2015-04-20 04:30,20,129.69,129.69,129.67,129.68,7478
20150601|2015-04-20 05:00,20,129.67,129.68,129.66,129.67,7787
20150601|2015-04-20 05:30,20,129.66,129.68,129.66,129.67,5324
20150601|2015-04-20 06:00,20,129.67,129.67,129.65,129.66,7297
20150601|2015-04-20 06:30,20,129.66,129.67,129.65,129.67,7908
20150601|2015-04-20 07:00,20,129.68,129.68,129.66,129.67,6262
20150601|2015-04-20 07:30,20,129.67,129.67,129.66,129.67,16078
20150601|2015-04-20 08:00,20,129.66,129.66,129.62,129.65,20275
20150601|2015-04-20 08:30,20,129.65,129.66,129.64,129.66,12904
20150601|2015-04-20 09:00,20,129.65,129.67,129.64,129.64,19876
20150601|2015-04-20 09:30,20,129.64,129.66,129.63,129.64,7155
20150601|2015-04-20 10:00,20,129.64,129.67,129.63,129.66,8741
20150601|2015-04-20 10:30,20,129.66,129.68,129.65,129.66,7664
20150601|2015-04-20 11:00,20,129.66,129.68,129.66,129.67,3960
20150601|2015-04-20 11:30,20,129.67,129.69,129.67,129.67,1257
20150601|2015-04-20 12:00,20,129.67,129.68,129.67,129.67,726
20150601|2015-04-20 12:30,20,129.67,129.67,129.66,129.67,469
20150601|2015-04-20 13:00,20,129.67,129.67,129.67,129.67,14
20150601|2015-04-20 13:30,20,129.68,129.68,129.67,129.68,31
20150601|2015-04-20 14:00,20,129.67,129.68,129.67,129.67,49
20150601|2015-04-20 14:30,20,129.67,129.68,129.66,129.67,705
20150601|2015-04-20 15:00,20,129.68,129.68,129.68,129.68,36
20150601|2015-04-21 01:00,21,129.67,129.68,129.66,129.66,3258
20150601|2015-04-21 01:30,21,129.67,129.7,129.66,129.69,6785
20150601|2015-04-21 02:00,21,129.69,129.69,129.65,129.65,7902
20150601|2015-04-21 02:30,21,129.65,129.7,129.65,129.68,11410
20150601|2015-04-21 03:00,21,129.69,129.69,129.67,129.69,5974
20150601|2015-04-21 03:30,21,129.68,129.7,129.67,129.68,12718
20150601|2015-04-21 04:00,21,129.68,129.72,129.67,129.69,20536
20150601|2015-04-21 04:30,21,129.7,129.71,129.69,129.69,11333
20150601|2015-04-21 05:00,21,129.7,129.72,129.68,129.72,16217
20150601|2015-04-21 05:30,21,129.71,129.72,129.69,129.7,8547
20150601|2015-04-21 06:00,21,129.69,129.71,129.69,129.7,10787
20150601|2015-04-21 06:30,21,129.7,129.72,129.69,129.71,10111
20150601|2015-04-21 07:00,21,129.72,129.73,129.71,129.71,10805
20150601|2015-04-21 07:30,21,129.71,129.72,129.69,129.7,11475
20150601|2015-04-21 08:00,21,129.71,129.71,129.67,129.68,28247
20150601|2015-04-21 08:30,21,129.68,129.69,129.66,129.67,21663
20150601|2015-04-21 09:00,21,129.66,129.69,129.66,129.69,15012
20150601|2015-04-21 09:30,21,129.69,129.69,129.65,129.67,13551
20150601|2015-04-21 10:00,21,129.67,129.67,129.63,129.66,26838
20150601|2015-04-21 10:30,21,129.65,129.66,129.63,129.65,7725
20150601|2015-04-21 11:00,21,129.64,129.64,129.61,129.62,5243
20150601|2015-04-21 11:30,21,129.61,129.62,129.59,129.6,5558
20150601|2015-04-21 12:00,21,129.59,129.6,129.59,129.6,520
20150601|2015-04-21 12:30,21,129.59,129.6,129.59,129.59,475
20150601|2015-04-21 13:00,21,129.59,129.59,129.58,129.58,351
20150601|2015-04-21 13:30,21,129.58,129.59,129.58,129.59,363
20150601|2015-04-21 14:00,21,129.59,129.59,129.58,129.59,132
20150601|2015-04-21 14:30,21,129.59,129.59,129.57,129.58,1522
20150601|2015-04-21 15:00,21,129.57,129.57,129.57,129.57,138
20150601|2015-04-22 01:00,22,129.61,129.64,129.6,129.64,7511
20150601|2015-04-22 01:30,22,129.64,129.66,129.63,129.65,6904
20150601|2015-04-22 02:00,22,129.66,129.67,129.65,129.65,6146
20150601|2015-04-22 02:30,22,129.66,129.7,129.65,129.68,14122
20150601|2015-04-22 03:00,22,129.69,129.69,129.67,129.69,14143
20150601|2015-04-22 03:30,22,129.69,129.7,129.67,129.68,10208
20150601|2015-04-22 04:00,22,129.68,129.7,129.65,129.68,17829
20150601|2015-04-22 04:30,22,129.67,129.68,129.66,129.68,6337
20150601|2015-04-22 05:00,22,129.68,129.68,129.66,129.67,10219
20150601|2015-04-22 05:30,22,129.66,129.67,129.65,129.65,6587
20150601|2015-04-22 06:00,22,129.65,129.66,129.61,129.62,16397
20150601|2015-04-22 06:30,22,129.62,129.64,129.61,129.62,13125
20150601|2015-04-22 07:00,22,129.62,129.63,129.62,129.62,7276
20150601|2015-04-22 07:30,22,129.63,129.64,129.59,129.61,31640
20150601|2015-04-22 08:00,22,129.6,129.61,129.56,129.56,32195
20150601|2015-04-22 08:30,22,129.56,129.57,129.52,129.53,31901
20150601|2015-04-22 09:00,22,129.52,129.53,129.43,129.45,79504
20150601|2015-04-22 09:30,22,129.46,129.46,129.39,129.41,50353
20150601|2015-04-22 10:00,22,129.41,129.43,129.37,129.42,39308
20150601|2015-04-22 10:30,22,129.42,129.43,129.41,129.41,14627
20150601|2015-04-22 11:00,22,129.41,129.43,129.39,129.39,8236
20150601|2015-04-22 11:30,22,129.39,129.41,129.39,129.39,4208
20150601|2015-04-22 12:00,22,129.4,129.4,129.38,129.39,1883
20150601|2015-04-22 12:30,22,129.39,129.39,129.38,129.38,1475
20150601|2015-04-22 13:00,22,129.39,129.39,129.38,129.39,13
20150601|2015-04-22 13:30,22,129.38,129.4,129.38,129.4,298
20150601|2015-04-22 14:00,22,129.39,129.41,129.39,129.4,396
20150601|2015-04-22 14:30,22,129.4,129.41,129.39,129.41,1569
20150601|2015-04-22 15:00,22,129.39,129.39,129.39,129.39,5
20150601|2015-04-23 01:00,23,129.43,129.43,129.38,129.39,14225
20150601|2015-04-23 01:30,23,129.39,129.47,129.39,129.46,18934
20150601|2015-04-23 02:00,23,129.47,129.48,129.41,129.41,21359
20150601|2015-04-23 02:30,23,129.42,129.48,129.41,129.46,12839
20150601|2015-04-23 03:00,23,129.46,129.48,129.45,129.47,17647
20150601|2015-04-23 03:30,23,129.47,129.49,129.46,129.46,16316
20150601|2015-04-23 04:00,23,129.47,129.48,129.46,129.48,12287
20150601|2015-04-23 04:30,23,129.47,129.48,129.43,129.46,19671
20150601|2015-04-23 05:00,23,129.45,129.49,129.45,129.49,11668
20150601|2015-04-23 05:30,23,129.49,129.49,129.47,129.49,12456
20150601|2015-04-23 06:00,23,129.49,129.52,129.47,129.52,23683
20150601|2015-04-23 06:30,23,129.52,129.53,129.5,129.51,20177
20150601|2015-04-23 07:00,23,129.5,129.52,129.48,129.51,29708
20150601|2015-04-23 07:30,23,129.52,129.52,129.48,129.49,25065
20150601|2015-04-23 08:00,23,129.5,129.5,129.48,129.49,29326
20150601|2015-04-23 08:30,23,129.49,129.5,129.46,129.48,38213
20150601|2015-04-23 09:00,23,129.47,129.48,129.43,129.45,29358
20150601|2015-04-23 09:30,23,129.45,129.47,129.44,129.45,17723
20150601|2015-04-23 10:00,23,129.45,129.48,129.44,129.46,18653
20150601|2015-04-23 10:30,23,129.46,129.47,129.44,129.45,8577
20150601|2015-04-23 11:00,23,129.45,129.47,129.44,129.45,5751
20150601|2015-04-23 11:30,23,129.45,129.47,129.43,129.46,2770
20150601|2015-04-23 12:00,23,129.46,129.47,129.45,129.47,432
20150601|2015-04-23 12:30,23,129.47,129.48,129.47,129.47,213
20150601|2015-04-23 13:00,23,129.47,129.48,129.47,129.47,311
20150601|2015-04-23 13:30,23,129.48,129.49,129.48,129.49,252
20150601|2015-04-23 14:00,23,129.48,129.5,129.48,129.5,717
20150601|2015-04-23 14:30,23,129.49,129.49,129.48,129.48,623
20150601|2015-04-23 15:00,23,129.48,129.48,129.48,129.48,1
20150601|2015-04-24 01:00,24,129.47,129.49,129.47,129.49,8213
20150601|2015-04-24 01:30,24,129.48,129.5,129.47,129.48,6360
20150601|2015-04-24 02:00,24,129.48,129.49,129.43,129.44,13654
20150601|2015-04-24 02:30,24,129.45,129.5,129.45,129.48,12805
20150601|2015-04-24 03:00,24,129.49,129.49,129.45,129.46,12315
20150601|2015-04-24 03:30,24,129.46,129.47,129.39,129.42,31113
20150601|2015-04-24 04:00,24,129.42,129.43,129.4,129.41,9129
20150601|2015-04-24 04:30,24,129.41,129.45,129.41,129.44,13647
20150601|2015-04-24 05:00,24,129.45,129.5,129.43,129.47,34731
20150601|2015-04-24 05:30,24,129.47,129.49,129.46,129.46,9133
20150601|2015-04-24 06:00,24,129.46,129.46,129.43,129.46,15462
20150601|2015-04-24 06:30,24,129.46,129.47,129.44,129.45,12640
20150601|2015-04-24 07:00,24,129.45,129.45,129.43,129.43,13687
20150601|2015-04-24 07:30,24,129.43,129.47,129.42,129.46,24358
20150601|2015-04-24 08:00,24,129.46,129.46,129.43,129.45,13457
20150601|2015-04-24 08:30,24,129.45,129.47,129.45,129.45,10242
20150601|2015-04-24 09:00,24,129.46,129.47,129.45,129.46,7227
20150601|2015-04-24 09:30,24,129.47,129.49,129.46,129.47,8163
20150601|2015-04-24 10:00,24,129.48,129.49,129.44,129.44,19109
20150601|2015-04-24 10:30,24,129.45,129.45,129.43,129.44,8303
20150601|2015-04-24 11:00,24,129.44,129.45,129.42,129.45,5712
20150601|2015-04-24 11:30,24,129.45,129.45,129.44,129.45,843
20150601|2015-04-24 12:00,24,129.44,129.46,129.44,129.44,1137
20150601|2015-04-24 12:30,24,129.44,129.45,129.44,129.45,247
20150601|2015-04-24 13:00,24,129.45,129.45,129.44,129.45,251
20150601|2015-04-24 14:00,24,129.45,129.47,129.45,129.46,532
20150601|2015-04-24 14:30,24,129.47,129.47,129.46,129.47,219
20150601|2015-04-24 15:00,24,129.47,129.47,129.47,129.47,5
20150601|2015-04-27 01:00,27,129.47,129.49,129.47,129.49,3611
20150601|2015-04-27 01:30,27,129.48,129.49,129.47,129.47,4688
20150601|2015-04-27 02:00,27,129.48,129.48,129.45,129.48,13182
20150601|2015-04-27 02:30,27,129.48,129.5,129.47,129.48,16271
20150601|2015-04-27 03:00,27,129.48,129.49,129.46,129.48,9017
20150601|2015-04-27 03:30,27,129.48,129.49,129.47,129.48,10913
20150601|2015-04-27 04:00,27,129.48,129.52,129.48,129.51,14909
20150601|2015-04-27 04:30,27,129.51,129.52,129.5,129.52,6046
20150601|2015-04-27 05:00,27,129.52,129.52,129.48,129.49,8640
20150601|2015-04-27 05:30,27,129.49,129.5,129.47,129.48,8917
20150601|2015-04-27 06:00,27,129.49,129.49,129.47,129.49,7540
20150601|2015-04-27 06:30,27,129.49,129.49,129.46,129.46,13741
20150601|2015-04-27 07:00,27,129.46,129.47,129.44,129.44,14576
20150601|2015-04-27 07:30,27,129.44,129.46,129.44,129.44,17934
20150601|2015-04-27 08:00,27,129.44,129.48,129.44,129.47,12480
20150601|2015-04-27 08:30,27,129.46,129.47,129.44,129.46,13189
20150601|2015-04-27 09:00,27,129.45,129.47,129.44,129.46,13212
20150601|2015-04-27 09:30,27,129.47,129.48,129.46,129.48,7222
20150601|2015-04-27 10:00,27,129.48,129.48,129.46,129.46,7414
20150601|2015-04-27 10:30,27,129.46,129.48,129.46,129.47,4970
20150601|2015-04-27 11:00,27,129.48,129.48,129.46,129.46,1022
20150601|2015-04-27 11:30,27,129.46,129.47,129.45,129.46,992
20150601|2015-04-27 12:00,27,129.47,129.47,129.46,129.46,933
20150601|2015-04-27 12:30,27,129.46,129.48,129.46,129.48,365
20150601|2015-04-27 13:00,27,129.47,129.48,129.47,129.48,596
20150601|2015-04-27 13:30,27,129.48,129.48,129.47,129.48,160
20150601|2015-04-27 14:00,27,129.48,129.48,129.47,129.47,517
20150601|2015-04-27 14:30,27,129.47,129.47,129.46,129.47,131
20150601|2015-04-27 15:00,27,129.47,129.47,129.47,129.47,13
20150601|2015-04-28 01:00,28,129.46,129.53,129.46,129.5,12230
20150601|2015-04-28 01:30,28,129.51,129.51,129.5,129.51,3478
20150601|2015-04-28 02:00,28,129.51,129.53,129.5,129.53,12598
20150601|2015-04-28 02:30,28,129.53,129.53,129.5,129.5,5690
20150601|2015-04-28 03:00,28,129.51,129.51,129.47,129.5,15250
20150601|2015-04-28 03:30,28,129.5,129.51,129.48,129.5,13511
20150601|2015-04-28 04:00,28,129.51,129.53,129.51,129.53,7938
20150601|2015-04-28 04:30,28,129.53,129.57,129.52,129.56,22529
20150601|2015-04-28 05:00,28,129.56,129.57,129.54,129.56,8918
20150601|2015-04-28 05:30,28,129.56,129.59,129.55,129.58,14527
20150601|2015-04-28 06:00,28,129.58,129.6,129.57,129.59,9163
20150601|2015-04-28 06:30,28,129.59,129.6,129.57,129.57,16946
20150601|2015-04-28 07:00,28,129.57,129.59,129.56,129.58,13062
20150601|2015-04-28 07:30,28,129.57,129.58,129.54,129.56,21148
20150601|2015-04-28 08:00,28,129.56,129.57,129.52,129.52,30689
20150601|2015-04-28 08:30,28,129.53,129.55,129.52,129.53,19274
20150601|2015-04-28 09:00,28,129.54,129.57,129.53,129.55,41340
20150601|2015-04-28 09:30,28,129.54,129.55,129.52,129.55,17834
20150601|2015-04-28 10:00,28,129.54,129.55,129.51,129.54,21602
20150601|2015-04-28 10:30,28,129.54,129.54,129.52,129.53,5015
20150601|2015-04-28 11:00,28,129.53,129.54,129.52,129.53,4779
20150601|2015-04-28 11:30,28,129.52,129.53,129.5,129.51,4342
20150601|2015-04-28 12:00,28,129.5,129.52,129.49,129.51,2841
20150601|2015-04-28 12:30,28,129.51,129.52,129.49,129.51,1855
20150601|2015-04-28 13:00,28,129.51,129.51,129.51,129.51,157
20150601|2015-04-28 13:30,28,129.52,129.52,129.51,129.52,193
20150601|2015-04-28 14:00,28,129.52,129.52,129.5,129.51,389
20150601|2015-04-28 14:30,28,129.5,129.51,129.49,129.5,679
20150601|2015-04-29 01:00,29,129.49,129.51,129.49,129.5,4989
20150601|2015-04-29 01:30,29,129.5,129.52,129.49,129.5,4845
20150601|2015-04-29 02:00,29,129.5,129.5,129.46,129.47,22885
20150601|2015-04-29 02:30,29,129.47,129.47,129.42,129.43,28073
20150601|2015-04-29 03:00,29,129.42,129.43,129.35,129.37,65551
20150601|2015-04-29 03:30,29,129.37,129.39,129.27,129.31,57497
20150601|2015-04-29 04:00,29,129.3,129.31,129.24,129.25,68340
20150601|2015-04-29 04:30,29,129.26,129.26,129.19,129.21,76992
20150601|2015-04-29 05:00,29,129.21,129.26,129.2,129.24,35734
20150601|2015-04-29 05:30,29,129.24,129.28,129.23,129.27,15424
20150601|2015-04-29 06:00,29,129.27,129.27,129.21,129.22,17365
20150601|2015-04-29 06:30,29,129.22,129.24,129.18,129.22,36584
20150601|2015-04-29 07:00,29,129.21,129.22,129.18,129.2,54389
20150601|2015-04-29 07:30,29,129.2,129.27,129.15,129.16,77083
20150601|2015-04-29 08:00,29,129.17,129.19,129.12,129.17,56697
20150601|2015-04-29 08:30,29,129.17,129.22,129.16,129.2,32156
20150601|2015-04-29 09:00,29,129.21,129.21,129.14,129.14,33962
20150601|2015-04-29 09:30,29,129.15,129.18,129.08,129.1,60547
20150601|2015-04-29 10:00,29,129.1,129.11,129.05,129.09,62963
20150601|2015-04-29 10:30,29,129.09,129.1,129.05,129.06,18581
20150601|2015-04-29 11:00,29,129.07,129.08,129.02,129.02,15967
20150601|2015-04-29 11:30,29,129.02,129.05,129.02,129.04,6860
20150601|2015-04-29 12:00,29,129.04,129.06,129.03,129.04,3544
20150601|2015-04-29 12:30,29,129.05,129.07,129.04,129.07,1300
20150601|2015-04-29 13:00,29,129.06,129.08,129.04,129.05,1701
20150601|2015-04-29 13:30,29,129.05,129.08,129.05,129.06,1269
20150601|2015-04-29 14:00,29,129.07,129.08,129.05,129.06,1285
20150601|2015-04-29 14:30,29,129.05,129.1,129.05,129.09,1763
20150601|2015-04-29 15:00,29,129.08,129.08,129.08,129.08,1
20150601|2015-04-30 01:00,30,129.07,129.12,129.05,129.06,26725
20150601|2015-04-30 01:30,30,129.06,129.1,129.05,129.09,13892
20150601|2015-04-30 02:00,30,129.08,129.09,128.88,128.89,66429
20150601|2015-04-30 02:30,30,128.89,128.92,128.82,128.91,63036
20150601|2015-04-30 03:00,30,128.91,128.96,128.79,128.95,66410
20150601|2015-04-30 03:30,30,128.95,129,128.89,128.93,52266
20150601|2015-04-30 04:00,30,128.92,129,128.9,128.98,29757
20150601|2015-04-30 04:30,30,128.99,129.04,128.97,129.01,30863
20150601|2015-04-30 05:00,30,129.01,129.01,128.98,128.98,20427
20150601|2015-04-30 05:30,30,128.98,128.99,128.92,128.96,24922
20150601|2015-04-30 06:00,30,128.96,128.98,128.93,128.97,14468
20150601|2015-04-30 06:30,30,128.98,128.98,128.95,128.96,11119
20150601|2015-04-30 07:00,30,128.97,128.97,128.92,128.94,24261
20150601|2015-04-30 07:30,30,128.93,128.94,128.84,128.92,44222
20150601|2015-04-30 08:00,30,128.91,128.91,128.84,128.89,38918
20150601|2015-04-30 08:30,30,128.89,128.92,128.81,128.85,38682
20150601|2015-04-30 09:00,30,128.85,128.88,128.82,128.83,32257
20150601|2015-04-30 09:30,30,128.83,128.83,128.68,128.73,64766
20150601|2015-04-30 10:00,30,128.73,128.84,128.72,128.82,67044
20150601|2015-04-30 10:30,30,128.82,128.82,128.76,128.81,14174
20150601|2015-04-30 11:00,30,128.81,128.85,128.8,128.84,5958
20150601|2015-04-30 11:30,30,128.84,128.86,128.81,128.82,4054
20150601|2015-04-30 12:00,30,128.81,128.81,128.77,128.79,2053
20150601|2015-04-30 12:30,30,128.79,128.81,128.77,128.8,1368
20150601|2015-04-30 13:00,30,128.8,128.83,128.8,128.83,741
20150601|2015-04-30 13:30,30,128.83,128.85,128.83,128.85,498
20150601|2015-04-30 14:00,30,128.85,128.86,128.84,128.86,882
20150601|2015-04-30 14:30,30,128.85,128.88,128.85,128.88,1000
20150601|2015-04-30 15:00,30,128.86,128.86,128.86,128.86,2
20150601|2015-05-04 01:00,4,128.78,128.78,128.71,128.74,20908
20150601|2015-05-04 01:30,4,128.74,128.75,128.64,128.67,18347
20150601|2015-05-04 02:00,4,128.67,128.75,128.66,128.75,25796
20150601|2015-05-04 02:30,4,128.75,128.78,128.73,128.77,19851
20150601|2015-05-04 03:00,4,128.78,128.79,128.73,128.76,15555
20150601|2015-05-04 03:30,4,128.76,128.77,128.73,128.75,10488
20150601|2015-05-04 04:00,4,128.74,128.75,128.67,128.72,29406
20150601|2015-05-04 04:30,4,128.72,128.72,128.67,128.7,20473
20150601|2015-05-04 05:00,4,128.7,128.73,128.67,128.68,19181
20150601|2015-05-04 05:30,4,128.68,128.73,128.68,128.72,20093
20150601|2015-05-04 06:00,4,128.73,128.77,128.71,128.75,13683
20150601|2015-05-04 06:30,4,128.75,128.77,128.72,128.76,16165
20150601|2015-05-04 07:00,4,128.76,128.78,128.74,128.78,22313
20150601|2015-05-04 07:30,4,128.78,128.8,128.75,128.76,21366
20150601|2015-05-04 08:00,4,128.76,128.77,128.71,128.73,29871
20150601|2015-05-04 08:30,4,128.74,128.76,128.71,128.72,21797
20150601|2015-05-04 09:00,4,128.72,128.75,128.72,128.73,10681
20150601|2015-05-04 09:30,4,128.73,128.74,128.65,128.66,29450
20150601|2015-05-04 10:00,4,128.67,128.67,128.62,128.63,50656
20150601|2015-05-04 10:30,4,128.64,128.68,128.63,128.64,17585
20150601|2015-05-04 11:00,4,128.64,128.65,128.62,128.63,4094
20150601|2015-05-04 11:30,4,128.64,128.65,128.58,128.6,7453
20150601|2015-05-04 12:00,4,128.6,128.62,128.6,128.62,2493
20150601|2015-05-04 12:30,4,128.62,128.62,128.61,128.61,505
20150601|2015-05-04 13:00,4,128.62,128.63,128.62,128.63,825
20150601|2015-05-04 13:30,4,128.62,128.63,128.62,128.62,251
20150601|2015-05-04 14:00,4,128.62,128.62,128.6,128.6,438
20150601|2015-05-04 14:30,4,128.6,128.61,128.59,128.61,704
20150601|2015-05-04 15:00,4,128.61,128.61,128.61,128.61,6
20150601|2015-05-05 01:00,5,128.61,128.68,128.61,128.64,18170
20150601|2015-05-05 01:30,5,128.65,128.66,128.62,128.65,22683
20150601|2015-05-05 02:00,5,128.65,128.74,128.64,128.71,47577
20150601|2015-05-05 02:30,5,128.72,128.76,128.71,128.76,54878
20150601|2015-05-05 03:00,5,128.75,128.81,128.74,128.77,40576
20150601|2015-05-05 03:30,5,128.77,128.83,128.75,128.79,40244
20150601|2015-05-05 04:00,5,128.79,128.8,128.73,128.74,28702
20150601|2015-05-05 04:30,5,128.74,128.76,128.71,128.73,30209
20150601|2015-05-05 05:00,5,128.72,128.75,128.71,128.74,20742
20150601|2015-05-05 05:30,5,128.75,128.75,128.72,128.72,13166
20150601|2015-05-05 06:00,5,128.71,128.74,128.69,128.71,29375
20150601|2015-05-05 06:30,5,128.72,128.73,128.66,128.69,38980
20150601|2015-05-05 07:00,5,128.7,128.71,128.66,128.7,24569
20150601|2015-05-05 07:30,5,128.7,128.77,128.68,128.74,36676
20150601|2015-05-05 08:00,5,128.74,128.75,128.68,128.71,29822
20150601|2015-05-05 08:30,5,128.72,128.75,128.61,128.64,51175
20150601|2015-05-05 09:00,5,128.64,128.64,128.54,128.6,76523
20150601|2015-05-05 09:30,5,128.6,128.61,128.51,128.55,60707
20150601|2015-05-05 10:00,5,128.55,128.58,128.53,128.56,36301
20150601|2015-05-05 10:30,5,128.57,128.59,128.55,128.57,19259
20150601|2015-05-05 11:00,5,128.57,128.58,128.53,128.54,6594
20150601|2015-05-05 11:30,5,128.54,128.55,128.51,128.52,9023
20150601|2015-05-05 12:00,5,128.52,128.53,128.5,128.53,3265
20150601|2015-05-05 12:30,5,128.52,128.54,128.52,128.53,1127
20150601|2015-05-05 13:00,5,128.52,128.53,128.51,128.51,824
20150601|2015-05-05 13:30,5,128.51,128.55,128.5,128.54,1173
20150601|2015-05-05 14:00,5,128.53,128.54,128.53,128.54,197
20150601|2015-05-05 14:30,5,128.54,128.56,128.53,128.55,345
20150601|2015-05-05 15:00,5,128.56,128.56,128.56,128.56,26
20150601|2015-05-06 01:00,6,128.57,128.57,128.51,128.52,16771
20150601|2015-05-06 01:30,6,128.52,128.55,128.46,128.53,33055
20150601|2015-05-06 02:00,6,128.53,128.57,128.49,128.5,51332
20150601|2015-05-06 02:30,6,128.49,128.52,128.43,128.5,64429
20150601|2015-05-06 03:00,6,128.49,128.54,128.47,128.52,39894
20150601|2015-05-06 03:30,6,128.51,128.59,128.5,128.58,52375
20150601|2015-05-06 04:00,6,128.58,128.63,128.57,128.61,57365
20150601|2015-05-06 04:30,6,128.62,128.63,128.56,128.61,35230
20150601|2015-05-06 05:00,6,128.61,128.65,128.59,128.61,38819
20150601|2015-05-06 05:30,6,128.6,128.61,128.57,128.6,29626
20150601|2015-05-06 06:00,6,128.6,128.62,128.57,128.58,21218
20150601|2015-05-06 06:30,6,128.57,128.57,128.52,128.53,30424
20150601|2015-05-06 07:00,6,128.53,128.62,128.51,128.61,40876
20150601|2015-05-06 07:30,6,128.61,128.62,128.57,128.57,38007
20150601|2015-05-06 08:00,6,128.58,128.58,128.46,128.56,35336
20150601|2015-05-06 08:30,6,128.56,128.58,128.5,128.53,24121
20150601|2015-05-06 09:00,6,128.52,128.54,128.47,128.47,26097
20150601|2015-05-06 09:30,6,128.48,128.48,128.41,128.43,40687
20150601|2015-05-06 10:00,6,128.43,128.45,128.38,128.43,31849
20150601|2015-05-06 10:30,6,128.42,128.44,128.4,128.42,20100
20150601|2015-05-06 11:00,6,128.41,128.41,128.35,128.36,6747
20150601|2015-05-06 11:30,6,128.37,128.39,128.34,128.38,5121
20150601|2015-05-06 12:00,6,128.39,128.4,128.37,128.38,2619
20150601|2015-05-06 12:30,6,128.38,128.38,128.35,128.36,950
20150601|2015-05-06 13:00,6,128.36,128.37,128.35,128.36,595
20150601|2015-05-06 13:30,6,128.35,128.37,128.35,128.35,894
20150601|2015-05-06 14:00,6,128.35,128.37,128.35,128.35,407
20150601|2015-05-06 14:30,6,128.35,128.37,128.35,128.37,319
20150601|2015-05-06 15:00,6,128.36,128.36,128.36,128.36,1
20150601|2015-05-07 01:00,7,128.39,128.39,128.28,128.33,35159
20150601|2015-05-07 01:30,7,128.33,128.36,128.29,128.32,24396
20150601|2015-05-07 02:00,7,128.32,128.35,128.29,128.33,34801
20150601|2015-05-07 02:30,7,128.32,128.35,128.22,128.23,43219
20150601|2015-05-07 03:00,7,128.24,128.27,128.21,128.21,40917
20150601|2015-05-07 03:30,7,128.22,128.23,128.11,128.13,70216
20150601|2015-05-07 04:00,7,128.13,128.13,127.76,127.98,128800
20150601|2015-05-07 04:30,7,127.98,128.08,127.88,128.06,75482
20150601|2015-05-07 05:00,7,128.05,128.09,128.01,128.04,20835
20150601|2015-05-07 05:30,7,128.04,128.09,128.04,128.09,144
20150601|2015-05-07 06:00,7,128.15,128.25,128.12,128.23,37994
20150601|2015-05-07 06:30,7,128.22,128.4,128.19,128.3,46623
20150601|2015-05-07 07:00,7,128.3,128.34,128.26,128.3,29820
20150601|2015-05-07 07:30,7,128.3,128.32,128.21,128.27,40308
20150601|2015-05-07 08:00,7,128.26,128.36,128.25,128.33,33616
20150601|2015-05-07 08:30,7,128.34,128.44,128.33,128.42,49116
20150601|2015-05-07 09:00,7,128.41,128.46,128.34,128.37,39544
20150601|2015-05-07 09:30,7,128.37,128.46,128.36,128.43,23968
20150601|2015-05-07 10:00,7,128.43,128.44,128.34,128.38,24926
20150601|2015-05-07 10:30,7,128.39,128.44,128.38,128.42,9658
20150601|2015-05-07 11:00,7,128.43,128.47,128.42,128.44,7047
20150601|2015-05-07 11:30,7,128.45,128.48,128.44,128.47,6770
20150601|2015-05-07 12:00,7,128.47,128.48,128.45,128.48,3247
20150601|2015-05-07 12:30,7,128.47,128.47,128.45,128.45,157
20150601|2015-05-07 13:00,7,128.45,128.47,128.45,128.46,368
20150601|2015-05-07 13:30,7,128.46,128.49,128.46,128.47,88
20150601|2015-05-07 14:00,7,128.48,128.51,128.47,128.51,1384
20150601|2015-05-07 14:30,7,128.5,128.51,128.48,128.48,547
20150601|2015-05-07 15:00,7,128.48,128.48,128.48,128.48,12
20150601|2015-05-08 01:00,8,128.43,128.59,128.43,128.56,29843
20150601|2015-05-08 01:30,8,128.56,128.61,128.56,128.58,26557
20150601|2015-05-08 02:00,8,128.58,128.6,128.51,128.56,41343
20150601|2015-05-08 02:30,8,128.57,128.57,128.52,128.54,22640
20150601|2015-05-08 03:00,8,128.54,128.55,128.4,128.48,45754
20150601|2015-05-08 03:30,8,128.48,128.49,128.39,128.44,25013
20150601|2015-05-08 04:00,8,128.44,128.45,128.4,128.44,16430
20150601|2015-05-08 04:30,8,128.45,128.45,128.38,128.39,19191
20150601|2015-05-08 05:00,8,128.4,128.42,128.37,128.39,25527
20150601|2015-05-08 05:30,8,128.4,128.42,128.39,128.4,11909
20150601|2015-05-08 06:00,8,128.39,128.4,128.36,128.37,18662
20150601|2015-05-08 06:30,8,128.37,128.38,128.34,128.37,30379
20150601|2015-05-08 07:00,8,128.38,128.41,128.37,128.39,15230
20150601|2015-05-08 07:30,8,128.4,128.59,128.39,128.54,50676
20150601|2015-05-08 08:00,8,128.54,128.69,128.54,128.68,52458
20150601|2015-05-08 08:30,8,128.68,128.69,128.59,128.61,32601
20150601|2015-05-08 09:00,8,128.6,128.65,128.56,128.63,27740
20150601|2015-05-08 09:30,8,128.62,128.65,128.55,128.62,21550
20150601|2015-05-08 10:00,8,128.63,128.64,128.56,128.58,19157
20150601|2015-05-08 10:30,8,128.58,128.6,128.56,128.57,5357
20150601|2015-05-08 11:00,8,128.57,128.61,128.57,128.6,3566
20150601|2015-05-08 11:30,8,128.6,128.63,128.59,128.59,1235
20150601|2015-05-08 12:00,8,128.6,128.6,128.57,128.57,429
20150601|2015-05-08 12:30,8,128.58,128.58,128.57,128.57,153
20150601|2015-05-08 13:00,8,128.57,128.57,128.56,128.57,497
20150601|2015-05-08 13:30,8,128.57,128.57,128.55,128.55,104
20150601|2015-05-08 14:00,8,128.55,128.56,128.55,128.56,179
20150601|2015-05-08 14:30,8,128.56,128.57,128.55,128.56,328
20150601|2015-05-11 01:00,11,128.6,128.7,128.6,128.63,15796
20150601|2015-05-11 01:30,11,128.64,128.64,128.59,128.61,11235
20150601|2015-05-11 02:00,11,128.6,128.61,128.48,128.51,39576
20150601|2015-05-11 02:30,11,128.51,128.58,128.5,128.55,26924
20150601|2015-05-11 03:00,11,128.55,128.57,128.49,128.5,24726
20150601|2015-05-11 03:30,11,128.51,128.53,128.44,128.47,34206
20150601|2015-05-11 04:00,11,128.47,128.51,128.45,128.5,20168
20150601|2015-05-11 04:30,11,128.5,128.52,128.47,128.49,18053
20150601|2015-05-11 05:00,11,128.5,128.56,128.48,128.54,19906
20150601|2015-05-11 05:30,11,128.54,128.57,128.51,128.57,17761
20150601|2015-05-11 06:00,11,128.56,128.56,128.51,128.53,10215
20150601|2015-05-11 06:30,11,128.53,128.58,128.53,128.56,13554
20150601|2015-05-11 07:00,11,128.56,128.56,128.51,128.52,20496
20150601|2015-05-11 07:30,11,128.52,128.58,128.52,128.55,29061
20150601|2015-05-11 08:00,11,128.56,128.59,128.54,128.57,19990
20150601|2015-05-11 08:30,11,128.56,128.58,128.54,128.58,18223
20150601|2015-05-11 09:00,11,128.57,128.59,128.49,128.5,23713
20150601|2015-05-11 09:30,11,128.5,128.55,128.49,128.49,17054
20150601|2015-05-11 10:00,11,128.49,128.5,128.46,128.47,19513
20150601|2015-05-11 10:30,11,128.47,128.48,128.43,128.43,12351
20150601|2015-05-11 11:00,11,128.43,128.45,128.42,128.44,6975
20150601|2015-05-11 11:30,11,128.44,128.45,128.42,128.42,3230
20150601|2015-05-11 12:00,11,128.43,128.44,128.4,128.42,2766
20150601|2015-05-11 12:30,11,128.41,128.42,128.41,128.41,258
20150601|2015-05-11 13:00,11,128.41,128.41,128.36,128.38,1371
20150601|2015-05-11 13:30,11,128.37,128.37,128.31,128.32,2685
20150601|2015-05-11 14:00,11,128.33,128.34,128.31,128.32,2107
20150601|2015-05-11 14:30,11,128.31,128.33,128.3,128.33,1859
20150601|2015-05-11 15:00,11,128.33,128.33,128.33,128.33,16
20150601|2015-05-12 01:00,12,128.35,128.37,128.27,128.28,30384
20150601|2015-05-12 01:30,12,128.28,128.4,128.24,128.39,24559
20150601|2015-05-12 02:00,12,128.38,128.43,128.34,128.38,37274
20150601|2015-05-12 02:30,12,128.37,128.39,128.33,128.34,34636
20150601|2015-05-12 03:00,12,128.34,128.36,128.31,128.33,40254
20150601|2015-05-12 03:30,12,128.33,128.36,128.28,128.29,41493
20150601|2015-05-12 04:00,12,128.29,128.33,128.18,128.2,61051
20150601|2015-05-12 04:30,12,128.2,128.24,128.17,128.24,55915
20150601|2015-05-12 05:00,12,128.25,128.3,128.25,128.28,51360
20150601|2015-05-12 05:30,12,128.28,128.36,128.28,128.34,35761
20150601|2015-05-12 06:00,12,128.33,128.37,128.28,128.3,51948
20150601|2015-05-12 06:30,12,128.29,128.3,128.23,128.28,35044
20150601|2015-05-12 07:00,12,128.28,128.33,128.26,128.32,28831
20150601|2015-05-12 07:30,12,128.32,128.34,128.25,128.32,33299
20150601|2015-05-12 08:00,12,128.32,128.38,128.28,128.33,31983
20150601|2015-05-12 08:30,12,128.33,128.33,128.26,128.31,27949
20150601|2015-05-12 09:00,12,128.3,128.33,128.28,128.3,29157
20150601|2015-05-12 09:30,12,128.31,128.37,128.3,128.31,33310
20150601|2015-05-12 10:00,12,128.31,128.34,128.3,128.31,25409
20150601|2015-05-12 10:30,12,128.3,128.34,128.29,128.33,16779
20150601|2015-05-12 11:00,12,128.32,128.32,128.28,128.29,2970
20150601|2015-05-12 11:30,12,128.3,128.3,128.28,128.29,2445
20150601|2015-05-12 12:00,12,128.28,128.31,128.28,128.3,1004
20150601|2015-05-12 12:30,12,128.3,128.3,128.27,128.27,1269
20150601|2015-05-12 13:00,12,128.27,128.27,128.24,128.26,1416
20150601|2015-05-12 13:30,12,128.26,128.26,128.25,128.26,214
20150601|2015-05-12 14:00,12,128.26,128.26,128.25,128.26,58
20150601|2015-05-12 14:30,12,128.26,128.27,128.25,128.26,514
20150601|2015-05-12 15:00,12,128.27,128.27,128.27,128.27,2
20150601|2015-05-13 01:00,13,128.26,128.42,128.26,128.39,21815
20150601|2015-05-13 01:30,13,128.39,128.39,128.34,128.34,10621
20150601|2015-05-13 02:00,13,128.35,128.36,128.28,128.36,20527
20150601|2015-05-13 02:30,13,128.36,128.4,128.34,128.39,29775
20150601|2015-05-13 03:00,13,128.39,128.48,128.36,128.47,34186
20150601|2015-05-13 03:30,13,128.46,128.48,128.41,128.42,24464
20150601|2015-05-13 04:00,13,128.41,128.44,128.38,128.39,26193
20150601|2015-05-13 04:30,13,128.39,128.5,128.38,128.49,30126
20150601|2015-05-13 05:00,13,128.48,128.52,128.45,128.47,25848
20150601|2015-05-13 05:30,13,128.47,128.51,128.46,128.47,15564
20150601|2015-05-13 06:00,13,128.47,128.49,128.44,128.45,17679
20150601|2015-05-13 06:30,13,128.45,128.49,128.45,128.46,16496
20150601|2015-05-13 07:00,13,128.47,128.48,128.45,128.47,22617
20150601|2015-05-13 07:30,13,128.48,128.53,128.48,128.48,51315
20150601|2015-05-13 08:00,13,128.48,128.48,128.41,128.44,31922
20150601|2015-05-13 08:30,13,128.45,128.45,128.39,128.4,24331
20150601|2015-05-13 09:00,13,128.4,128.41,128.31,128.34,40687
20150601|2015-05-13 09:30,13,128.34,128.36,128.28,128.31,50476
20150601|2015-05-13 10:00,13,128.31,128.32,128.21,128.26,50085
20150601|2015-05-13 10:30,13,128.25,128.27,128.21,128.24,17596
20150601|2015-05-13 11:00,13,128.24,128.24,128.2,128.2,7272
20150601|2015-05-13 11:30,13,128.2,128.24,128.16,128.23,7715
20150601|2015-05-13 12:00,13,128.22,128.25,128.17,128.2,2139
20150601|2015-05-13 12:30,13,128.2,128.21,128.19,128.19,761
20150601|2015-05-13 13:00,13,128.19,128.19,128.15,128.16,1047
20150601|2015-05-13 13:30,13,128.16,128.18,128.16,128.18,342
20150601|2015-05-13 14:00,13,128.17,128.18,128.17,128.18,91
20150601|2015-05-13 14:30,13,128.18,128.18,128.15,128.16,2281
20150601|2015-05-13 15:00,13,128.17,128.17,128.17,128.17,48
20150601|2015-05-14 01:00,14,128.19,128.26,128.18,128.26,20554
20150601|2015-05-14 01:30,14,128.25,128.3,128.23,128.29,11852
20150601|2015-05-14 02:00,14,128.29,128.32,128.23,128.3,27618
20150601|2015-05-14 02:30,14,128.3,128.34,128.29,128.3,18584
20150601|2015-05-14 03:00,14,128.3,128.3,128.23,128.26,15403
20150601|2015-05-14 03:30,14,128.26,128.27,128.2,128.25,17760
20150601|2015-05-14 04:00,14,128.25,128.26,128.18,128.22,20423
20150601|2015-05-14 04:30,14,128.23,128.25,128.21,128.24,14625
20150601|2015-05-14 05:00,14,128.24,128.25,128.21,128.21,10900
20150601|2015-05-14 05:30,14,128.21,128.25,128.21,128.23,11282
20150601|2015-05-14 06:00,14,128.23,128.23,128.16,128.19,20213
20150601|2015-05-14 06:30,14,128.19,128.26,128.19,128.25,22838
20150601|2015-05-14 07:00,14,128.25,128.29,128.23,128.25,19692
20150601|2015-05-14 07:30,14,128.26,128.3,128.21,128.28,29963
20150601|2015-05-14 08:00,14,128.27,128.33,128.25,128.28,26974
20150601|2015-05-14 08:30,14,128.28,128.32,128.27,128.29,18823
20150601|2015-05-14 09:00,14,128.28,128.29,128.26,128.29,17428
20150601|2015-05-14 09:30,14,128.29,128.34,128.26,128.26,29011
20150601|2015-05-14 10:00,14,128.25,128.26,128.21,128.24,26741
20150601|2015-05-14 10:30,14,128.25,128.3,128.24,128.29,9019
20150601|2015-05-14 11:00,14,128.29,128.29,128.26,128.26,1656
20150601|2015-05-14 11:30,14,128.26,128.28,128.26,128.27,1393
20150601|2015-05-14 12:00,14,128.27,128.29,128.25,128.28,2199
20150601|2015-05-14 12:30,14,128.28,128.29,128.27,128.27,707
20150601|2015-05-14 13:00,14,128.28,128.28,128.26,128.28,280
20150601|2015-05-14 13:30,14,128.27,128.3,128.27,128.3,112
20150601|2015-05-14 14:00,14,128.3,128.31,128.29,128.31,350
20150601|2015-05-14 14:30,14,128.3,128.31,128.28,128.31,510
20150601|2015-05-14 15:00,14,128.3,128.3,128.3,128.3,7
20150601|2015-05-15 01:00,15,128.31,128.34,128.28,128.3,20748
20150601|2015-05-15 01:30,15,128.3,128.32,128.28,128.29,10774
20150601|2015-05-15 02:00,15,128.29,128.31,128.26,128.31,21218
20150601|2015-05-15 02:30,15,128.31,128.39,128.3,128.36,33547
20150601|2015-05-15 03:00,15,128.36,128.47,128.36,128.44,29629
20150601|2015-05-15 03:30,15,128.45,128.49,128.43,128.45,24751
20150601|2015-05-15 04:00,15,128.45,128.46,128.41,128.42,19108
20150601|2015-05-15 04:30,15,128.42,128.43,128.4,128.43,14028
20150601|2015-05-15 05:00,15,128.42,128.44,128.37,128.39,19770
20150601|2015-05-15 05:30,15,128.39,128.39,128.31,128.33,18735
20150601|2015-05-15 06:00,15,128.32,128.32,128.28,128.31,20370
20150601|2015-05-15 06:30,15,128.31,128.38,128.31,128.36,19645
20150601|2015-05-15 07:00,15,128.36,128.37,128.33,128.35,12894
20150601|2015-05-15 07:30,15,128.36,128.38,128.32,128.33,16140
20150601|2015-05-15 08:00,15,128.34,128.4,128.32,128.36,15651
20150601|2015-05-15 08:30,15,128.35,128.41,128.34,128.39,16974
20150601|2015-05-15 09:00,15,128.39,128.46,128.38,128.43,24849
20150601|2015-05-15 09:30,15,128.43,128.45,128.4,128.4,21426
20150601|2015-05-15 10:00,15,128.4,128.42,128.39,128.41,18671
20150601|2015-05-15 10:30,15,128.4,128.44,128.39,128.44,13170
20150601|2015-05-15 11:00,15,128.44,128.47,128.44,128.46,5598
20150601|2015-05-15 11:30,15,128.46,128.47,128.45,128.46,1454
20150601|2015-05-15 12:00,15,128.46,128.46,128.45,128.46,480
20150601|2015-05-15 12:30,15,128.46,128.47,128.45,128.45,293
20150601|2015-05-15 13:00,15,128.46,128.46,128.45,128.45,104
20150601|2015-05-15 13:30,15,128.45,128.46,128.43,128.43,593
20150601|2015-05-15 14:00,15,128.44,128.44,128.44,128.44,226
20150601|2015-05-15 14:30,15,128.44,128.45,128.41,128.42,407
20150601|2015-05-15 15:00,15,128.44,128.44,128.44,128.44,1
20150601|2015-05-18 01:00,18,128.4,128.42,128.34,128.37,10966
20150601|2015-05-18 01:30,18,128.38,128.43,128.37,128.42,15602
20150601|2015-05-18 02:00,18,128.42,128.45,128.39,128.41,20409
20150601|2015-05-18 02:30,18,128.41,128.44,128.37,128.4,28020
20150601|2015-05-18 03:00,18,128.4,128.43,128.38,128.42,17874
20150601|2015-05-18 03:30,18,128.42,128.44,128.38,128.4,22952
20150601|2015-05-18 04:00,18,128.4,128.41,128.38,128.41,11769
20150601|2015-05-18 04:30,18,128.41,128.41,128.39,128.39,17490
20150601|2015-05-18 05:00,18,128.4,128.43,128.38,128.43,19193
20150601|2015-05-18 05:30,18,128.43,128.43,128.39,128.4,9502
20150601|2015-05-18 06:00,18,128.4,128.42,128.39,128.41,12771
20150601|2015-05-18 06:30,18,128.41,128.42,128.39,128.4,12982
20150601|2015-05-18 07:00,18,128.4,128.43,128.39,128.41,17172
20150601|2015-05-18 07:30,18,128.41,128.42,128.38,128.39,28872
20150601|2015-05-18 08:00,18,128.39,128.45,128.39,128.42,24469
20150601|2015-05-18 08:30,18,128.42,128.44,128.41,128.42,15031
20150601|2015-05-18 09:00,18,128.42,128.44,128.4,128.44,9751
20150601|2015-05-18 09:30,18,128.43,128.46,128.42,128.42,13763
20150601|2015-05-18 10:00,18,128.43,128.44,128.41,128.42,10714
20150601|2015-05-18 10:30,18,128.43,128.43,128.41,128.42,4332
20150601|2015-05-18 11:00,18,128.42,128.44,128.42,128.43,3325
20150601|2015-05-18 11:30,18,128.42,128.44,128.41,128.43,2559
20150601|2015-05-18 12:00,18,128.44,128.44,128.42,128.43,790
20150601|2015-05-18 12:30,18,128.44,128.44,128.41,128.42,333
20150601|2015-05-18 13:00,18,128.42,128.42,128.4,128.41,1626
20150601|2015-05-18 13:30,18,128.41,128.41,128.39,128.39,459
20150601|2015-05-18 14:00,18,128.4,128.4,128.39,128.4,293
20150601|2015-05-18 14:30,18,128.39,128.41,128.39,128.39,732
20150601|2015-05-18 15:00,18,128.39,128.39,128.39,128.39,42
20150601|2015-05-19 01:00,19,128.43,128.47,128.41,128.45,8496
20150601|2015-05-19 01:30,19,128.46,128.51,128.45,128.49,11622
20150601|2015-05-19 02:00,19,128.49,128.76,128.48,128.66,76064
20150601|2015-05-19 02:30,19,128.67,128.78,128.63,128.71,42466
20150601|2015-05-19 03:00,19,128.71,128.75,128.67,128.73,33105
20150601|2015-05-19 03:30,19,128.74,128.77,128.73,128.74,25902
20150601|2015-05-19 04:00,19,128.74,128.76,128.71,128.72,21234
20150601|2015-05-19 04:30,19,128.73,128.73,128.63,128.63,23901
20150601|2015-05-19 05:00,19,128.63,128.64,128.56,128.58,32532
20150601|2015-05-19 05:30,19,128.58,128.6,128.56,128.6,16000
20150601|2015-05-19 06:00,19,128.59,128.64,128.59,128.63,22157
20150601|2015-05-19 06:30,19,128.63,128.65,128.62,128.63,12659
20150601|2015-05-19 07:00,19,128.63,128.64,128.53,128.55,27970
20150601|2015-05-19 07:30,19,128.55,128.55,128.49,128.54,38968
20150601|2015-05-19 08:00,19,128.54,128.56,128.47,128.48,31099
20150601|2015-05-19 08:30,19,128.48,128.5,128.45,128.49,27769
20150601|2015-05-19 09:00,19,128.5,128.52,128.47,128.5,20907
20150601|2015-05-19 09:30,19,128.5,128.54,128.49,128.53,20507
20150601|2015-05-19 10:00,19,128.52,128.53,128.5,128.52,15068
20150601|2015-05-19 10:30,19,128.52,128.58,128.52,128.57,13042
20150601|2015-05-19 11:00,19,128.57,128.58,128.53,128.54,7061
20150601|2015-05-19 11:30,19,128.54,128.54,128.52,128.52,2012
20150601|2015-05-19 12:00,19,128.53,128.54,128.51,128.53,404
20150601|2015-05-19 12:30,19,128.53,128.54,128.52,128.53,533
20150601|2015-05-19 13:00,19,128.53,128.53,128.53,128.53,542
20150601|2015-05-19 13:30,19,128.53,128.55,128.53,128.55,305
20150601|2015-05-19 14:00,19,128.55,128.55,128.53,128.53,148
20150601|2015-05-19 14:30,19,128.52,128.53,128.51,128.52,724
20150601|2015-05-19 15:00,19,128.51,128.51,128.51,128.51,1
20150601|2015-05-20 01:00,20,128.55,128.59,128.53,128.57,13633
20150601|2015-05-20 01:30,20,128.57,128.63,128.54,128.62,13418
20150601|2015-05-20 02:00,20,128.62,128.68,128.62,128.66,24420
20150601|2015-05-20 02:30,20,128.65,128.67,128.62,128.64,17637
20150601|2015-05-20 03:00,20,128.63,128.65,128.61,128.61,14910
20150601|2015-05-20 03:30,20,128.61,128.65,128.6,128.6,17707
20150601|2015-05-20 04:00,20,128.6,128.61,128.56,128.57,18031
20150601|2015-05-20 04:30,20,128.57,128.6,128.55,128.59,20575
20150601|2015-05-20 05:00,20,128.59,128.6,128.57,128.58,11695
20150601|2015-05-20 05:30,20,128.58,128.61,128.57,128.6,11517
20150601|2015-05-20 06:00,20,128.6,128.62,128.57,128.59,11130
20150601|2015-05-20 06:30,20,128.58,128.6,128.57,128.59,16076
20150601|2015-05-20 07:00,20,128.6,128.61,128.58,128.61,16470
20150601|2015-05-20 07:30,20,128.62,128.62,128.59,128.6,13289
20150601|2015-05-20 08:00,20,128.6,128.61,128.55,128.55,21604
20150601|2015-05-20 08:30,20,128.56,128.6,128.55,128.57,20543
20150601|2015-05-20 09:00,20,128.56,128.57,128.51,128.53,27876
20150601|2015-05-20 09:30,20,128.53,128.54,128.5,128.53,20493
20150601|2015-05-20 10:00,20,128.53,128.54,128.51,128.52,14766
20150601|2015-05-20 10:30,20,128.53,128.53,128.48,128.5,15294
20150601|2015-05-20 11:00,20,128.5,128.52,128.5,128.51,5364
20150601|2015-05-20 11:30,20,128.51,128.52,128.5,128.51,1978
20150601|2015-05-20 12:00,20,128.51,128.52,128.51,128.52,196
20150601|2015-05-20 12:30,20,128.52,128.54,128.52,128.54,581
20150601|2015-05-20 13:00,20,128.53,128.54,128.49,128.54,1086
20150601|2015-05-20 13:30,20,128.55,128.55,128.54,128.54,561
20150601|2015-05-20 14:00,20,128.53,128.53,128.52,128.52,802
20150601|2015-05-20 14:30,20,128.52,128.52,128.5,128.51,276
20150601|2015-05-20 15:00,20,128.53,128.53,128.53,128.53,1
20150601|2015-05-21 01:00,21,128.49,128.57,128.49,128.55,8161
20150601|2015-05-21 01:30,21,128.55,128.59,128.55,128.56,8923
20150601|2015-05-21 02:00,21,128.56,128.59,128.54,128.57,13941
20150601|2015-05-21 02:30,21,128.57,128.59,128.51,128.57,24570
20150601|2015-05-21 03:00,21,128.56,128.61,128.56,128.58,18437
20150601|2015-05-21 03:30,21,128.58,128.59,128.51,128.57,43356
20150601|2015-05-21 04:00,21,128.57,128.58,128.52,128.54,30113
20150601|2015-05-21 04:30,21,128.54,128.55,128.48,128.51,33362
20150601|2015-05-21 05:00,21,128.51,128.52,128.46,128.49,52068
20150601|2015-05-21 05:30,21,128.48,128.52,128.46,128.49,22633
20150601|2015-05-21 06:00,21,128.49,128.5,128.47,128.49,17151
20150601|2015-05-21 06:30,21,128.49,128.51,128.47,128.48,11637
20150601|2015-05-21 07:00,21,128.49,128.51,128.49,128.49,14159
20150601|2015-05-21 07:30,21,128.5,128.51,128.44,128.46,19071
20150601|2015-05-21 08:00,21,128.47,128.54,128.46,128.5,26211
20150601|2015-05-21 08:30,21,128.5,128.58,128.5,128.55,20814
20150601|2015-05-21 09:00,21,128.56,128.6,128.53,128.54,32473
20150601|2015-05-21 09:30,21,128.54,128.55,128.48,128.5,25725
20150601|2015-05-21 10:00,21,128.51,128.53,128.5,128.52,16566
20150601|2015-05-21 10:30,21,128.52,128.53,128.5,128.51,6536
20150601|2015-05-21 11:00,21,128.51,128.52,128.5,128.51,1374
20150601|2015-05-21 11:30,21,128.52,128.52,128.5,128.5,1276
20150601|2015-05-21 12:00,21,128.51,128.51,128.5,128.51,976
20150601|2015-05-21 12:30,21,128.51,128.53,128.5,128.52,682
20150601|2015-05-21 13:00,21,128.52,128.52,128.5,128.51,59
20150601|2015-05-21 13:30,21,128.52,128.52,128.5,128.5,40
20150601|2015-05-21 14:00,21,128.51,128.51,128.49,128.49,353
20150601|2015-05-21 14:30,21,128.5,128.5,128.48,128.5,496
20150601|2015-05-21 15:00,21,128.51,128.51,128.51,128.51,1
20150601|2015-05-22 01:00,22,128.51,128.57,128.51,128.55,9459
20150601|2015-05-22 01:30,22,128.54,128.57,128.53,128.57,5425
20150601|2015-05-22 02:00,22,128.58,128.64,128.57,128.6,22157
20150601|2015-05-22 02:30,22,128.61,128.64,128.6,128.64,20809
20150601|2015-05-22 03:00,22,128.64,128.64,128.6,128.63,20189
20150601|2015-05-22 03:30,22,128.63,128.64,128.61,128.64,11830
20150601|2015-05-22 04:00,22,128.64,128.66,128.61,128.62,19498
20150601|2015-05-22 04:30,22,128.63,128.63,128.6,128.62,9383
20150601|2015-05-22 05:00,22,128.62,128.63,128.59,128.61,10333
20150601|2015-05-22 05:30,22,128.61,128.62,128.59,128.6,7048
20150601|2015-05-22 06:00,22,128.6,128.61,128.58,128.59,6670
20150601|2015-05-22 06:30,22,128.59,128.62,128.59,128.6,13661
20150601|2015-05-22 07:00,22,128.6,128.62,128.59,128.6,6731
20150601|2015-05-22 07:30,22,128.6,128.6,128.52,128.56,38804
20150601|2015-05-22 08:00,22,128.56,128.58,128.54,128.57,12769
20150601|2015-05-22 08:30,22,128.57,128.58,128.54,128.55,10082
20150601|2015-05-22 09:00,22,128.55,128.57,128.53,128.55,12006
20150601|2015-05-22 09:30,22,128.55,128.56,128.52,128.56,14652
20150601|2015-05-22 10:00,22,128.56,128.59,128.55,128.56,13801
20150601|2015-05-22 10:30,22,128.56,128.57,128.54,128.56,6596
20150601|2015-05-22 11:00,22,128.55,128.56,128.54,128.54,1280
20150601|2015-05-22 11:30,22,128.54,128.56,128.52,128.53,2069
20150601|2015-05-22 12:00,22,128.53,128.55,128.5,128.54,2026
20150601|2015-05-22 12:30,22,128.55,128.55,128.53,128.55,232
20150601|2015-05-22 13:00,22,128.54,128.54,128.53,128.53,252
20150601|2015-05-22 13:30,22,128.54,128.54,128.53,128.54,62
20150601|2015-05-22 14:00,22,128.54,128.54,128.52,128.52,56
20150601|2015-05-22 14:30,22,128.53,128.55,128.53,128.55,307
20150601|2015-05-22 15:00,22,128.57,128.57,128.57,128.57,8
20150601|2015-05-26 01:00,26,128.63,128.63,128.57,128.61,15648
20150601|2015-05-26 01:30,26,128.62,128.76,128.62,128.72,23841
20150601|2015-05-26 02:00,26,128.72,128.82,128.72,128.78,31889
20150601|2015-05-26 02:30,26,128.79,128.84,128.78,128.82,25093
20150601|2015-05-26 03:00,26,128.81,128.82,128.78,128.79,23475
20150601|2015-05-26 03:30,26,128.79,128.8,128.75,128.76,22180
20150601|2015-05-26 04:00,26,128.77,128.78,128.75,128.77,11433
20150601|2015-05-26 04:30,26,128.77,128.81,128.77,128.81,18809
20150601|2015-05-26 05:00,26,128.81,128.82,128.77,128.78,16743
20150601|2015-05-26 05:30,26,128.79,128.8,128.74,128.75,17597
20150601|2015-05-26 06:00,26,128.75,128.78,128.73,128.73,13655
20150601|2015-05-26 06:30,26,128.73,128.74,128.71,128.72,9004
20150601|2015-05-26 07:00,26,128.73,128.74,128.71,128.72,10073
20150601|2015-05-26 07:30,26,128.72,128.74,128.65,128.68,28435
20150601|2015-05-26 08:00,26,128.67,128.71,128.66,128.66,16724
20150601|2015-05-26 08:30,26,128.66,128.72,128.66,128.7,15469
20150601|2015-05-26 09:00,26,128.71,128.74,128.67,128.71,21597
20150601|2015-05-26 09:30,26,128.72,128.76,128.71,128.74,12939
20150601|2015-05-26 10:00,26,128.74,128.79,128.74,128.78,26433
20150601|2015-05-26 10:30,26,128.77,128.78,128.74,128.76,7631
20150601|2015-05-26 11:00,26,128.76,128.77,128.74,128.76,2596
20150601|2015-05-26 11:30,26,128.76,128.78,128.75,128.77,3704
20150601|2015-05-26 12:00,26,128.76,128.79,128.76,128.77,1087
20150601|2015-05-26 12:30,26,128.77,128.78,128.77,128.78,416
20150601|2015-05-26 13:00,26,128.78,128.78,128.78,128.78,86
20150601|2015-05-26 13:30,26,128.78,128.78,128.74,128.74,1381
20150601|2015-05-26 14:00,26,128.75,128.75,128.72,128.74,612
20150601|2015-05-26 14:30,26,128.75,128.76,128.74,128.75,213
20150601|2015-05-26 15:00,26,128.74,128.74,128.74,128.74,5
20150601|2015-05-27 01:00,27,128.76,128.77,128.69,128.71,15967
20150601|2015-05-27 01:30,27,128.71,128.72,128.67,128.7,11698
20150601|2015-05-27 02:00,27,128.69,128.72,128.68,128.71,11279
20150601|2015-05-27 02:30,27,128.71,128.73,128.7,128.73,12490
20150601|2015-05-27 03:00,27,128.72,128.76,128.71,128.76,11691
20150601|2015-05-27 03:30,27,128.76,128.8,128.75,128.78,25298
20150601|2015-05-27 04:00,27,128.78,128.78,128.74,128.74,19841
20150601|2015-05-27 04:30,27,128.75,128.76,128.72,128.73,20545
20150601|2015-05-27 05:00,27,128.72,128.75,128.7,128.74,15546
20150601|2015-05-27 05:30,27,128.75,128.78,128.74,128.75,15080
20150601|2015-05-27 06:00,27,128.75,128.79,128.75,128.79,13077
20150601|2015-05-27 06:30,27,128.78,128.85,128.77,128.84,29166
20150601|2015-05-27 07:00,27,128.84,128.85,128.81,128.82,23642
20150601|2015-05-27 07:30,27,128.83,128.84,128.8,128.81,19445
20150601|2015-05-27 08:00,27,128.82,128.85,128.8,128.85,14496
20150601|2015-05-27 08:30,27,128.85,128.85,128.72,128.77,39330
20150601|2015-05-27 09:00,27,128.77,128.8,128.73,128.77,29888
20150601|2015-05-27 09:30,27,128.78,128.79,128.74,128.77,20600
20150601|2015-05-27 10:00,27,128.76,128.79,128.75,128.77,20581
20150601|2015-05-27 10:30,27,128.78,128.8,128.76,128.76,8317
20150601|2015-05-27 11:00,27,128.76,128.77,128.74,128.76,2130
20150601|2015-05-27 11:30,27,128.76,128.77,128.75,128.75,1360
20150601|2015-05-27 12:00,27,128.75,128.76,128.74,128.75,1128
20150601|2015-05-27 12:30,27,128.75,128.75,128.75,128.75,215
20150601|2015-05-27 13:00,27,128.75,128.77,128.75,128.77,182
20150601|2015-05-27 13:30,27,128.77,128.8,128.77,128.8,274
20150601|2015-05-27 14:00,27,128.79,128.79,128.74,128.77,1268
20150601|2015-05-27 14:30,27,128.77,128.78,128.77,128.77,332
20150601|2015-05-27 15:00,27,128.78,128.78,128.78,128.78,1
20150601|2015-05-28 01:00,28,128.81,128.85,128.79,128.83,6570
20150601|2015-05-28 01:30,28,128.83,128.83,128.79,128.83,8254
20150601|2015-05-28 02:00,28,128.83,128.86,128.8,128.83,16157
20150601|2015-05-28 02:30,28,128.84,128.84,128.76,128.8,22394
20150601|2015-05-28 03:00,28,128.79,128.82,128.76,128.81,17207
20150601|2015-05-28 03:30,28,128.81,128.82,128.78,128.79,12821
20150601|2015-05-28 04:00,28,128.78,128.82,128.78,128.8,9751
20150601|2015-05-28 04:30,28,128.8,128.82,128.76,128.81,18668
20150601|2015-05-28 05:00,28,128.8,128.81,128.78,128.79,7323
20150601|2015-05-28 05:30,28,128.79,128.81,128.77,128.79,9697
20150601|2015-05-28 06:00,28,128.78,128.8,128.78,128.78,7344
20150601|2015-05-28 06:30,28,128.78,128.81,128.77,128.8,11564
20150601|2015-05-28 07:00,28,128.8,128.81,128.78,128.79,9340
20150601|2015-05-28 07:30,28,128.8,128.81,128.78,128.79,22486
20150601|2015-05-28 08:00,28,128.79,128.8,128.75,128.77,24205
20150601|2015-05-28 08:30,28,128.77,128.78,128.75,128.77,13580
20150601|2015-05-28 09:00,28,128.76,128.79,128.73,128.73,23171
20150601|2015-05-28 09:30,28,128.74,128.75,128.71,128.72,14620
20150601|2015-05-28 10:00,28,128.72,128.76,128.7,128.75,22767
20150601|2015-05-28 10:30,28,128.75,128.76,128.74,128.76,8767
20150601|2015-05-28 11:00,28,128.75,128.77,128.75,128.77,4672
20150601|2015-05-28 11:30,28,128.76,128.77,128.75,128.76,2610
20150601|2015-05-28 12:00,28,128.77,128.78,128.76,128.78,522
20150601|2015-05-28 12:30,28,128.77,128.78,128.77,128.78,69
20150601|2015-05-28 13:00,28,128.77,128.78,128.77,128.78,38
20150601|2015-05-28 13:30,28,128.77,128.78,128.77,128.77,116
20150601|2015-05-28 14:00,28,128.78,128.78,128.77,128.78,89
20150601|2015-05-28 14:30,28,128.78,128.79,128.77,128.79,531
20150601|2015-05-28 15:00,28,128.79,128.79,128.79,128.79,1
20150601|2015-05-29 01:00,29,128.8,128.84,128.79,128.8,7264
20150601|2015-05-29 01:30,29,128.81,128.83,128.81,128.83,8527
20150601|2015-05-29 02:00,29,128.83,128.83,128.78,128.82,11167
20150601|2015-05-29 02:30,29,128.82,128.84,128.81,128.83,11809
20150601|2015-05-29 03:00,29,128.82,128.84,128.8,128.8,15455
20150601|2015-05-29 03:30,29,128.8,128.84,128.8,128.84,12808
20150601|2015-05-29 04:00,29,128.83,128.84,128.82,128.83,10381
20150601|2015-05-29 04:30,29,128.82,128.87,128.81,128.86,16508
20150601|2015-05-29 05:00,29,128.86,128.91,128.85,128.9,23650
20150601|2015-05-29 05:30,29,128.9,128.91,128.89,128.9,11950
20150601|2015-05-29 06:00,29,128.89,128.91,128.85,128.88,18383
20150601|2015-05-29 06:30,29,128.88,128.88,128.85,128.87,8764
20150601|2015-05-29 07:00,29,128.87,128.88,128.85,128.86,9253
20150601|2015-05-29 07:30,29,128.86,128.87,128.83,128.86,20233
20150601|2015-05-29 08:00,29,128.87,128.88,128.85,128.87,14405
20150601|2015-05-29 08:30,29,128.86,128.87,128.83,128.85,16137
20150601|2015-05-29 09:00,29,128.85,128.86,128.82,128.84,20140
20150601|2015-05-29 09:30,29,128.85,128.88,128.83,128.88,17902
20150601|2015-05-29 10:00,29,128.87,128.89,128.84,128.88,33388
20150601|2015-05-29 10:30,29,128.89,128.9,128.86,128.89,14030
20150601|2015-05-29 11:00,29,128.88,128.9,128.88,128.89,2311
20150601|2015-05-29 11:30,29,128.89,128.9,128.88,128.88,2874
20150601|2015-05-29 12:00,29,128.88,128.9,128.88,128.89,697
20150601|2015-05-29 12:30,29,128.89,128.9,128.88,128.9,657
20150601|2015-05-29 13:00,29,128.9,128.93,128.9,128.92,1788
20150601|2015-05-29 13:30,29,128.92,128.93,128.91,128.91,455
20150601|2015-05-29 14:00,29,128.92,128.92,128.9,128.9,254
20150601|2015-05-29 14:30,29,128.9,128.9,128.88,128.89,355
20150601|2015-05-29 15:00,29,128.89,128.89,128.89,128.89,32
20150601|2015-06-01 01:00,1,128.87,128.89,128.84,128.85,12146
20150601|2015-06-01 01:30,1,128.85,128.88,128.85,128.86,9704
20150601|2015-06-01 02:00,1,128.86,128.86,128.82,128.83,22053
20150601|2015-06-01 02:30,1,128.83,128.86,128.81,128.85,20996
20150601|2015-06-01 03:00,1,128.85,128.88,128.84,128.86,14485
20150601|2015-06-01 03:30,1,128.87,128.91,128.87,128.9,25063
20150601|2015-06-01 04:00,1,128.91,128.91,128.86,128.9,20490
20150601|2015-06-01 04:30,1,128.9,128.93,128.9,128.92,23910
20150601|2015-06-01 05:00,1,128.92,128.94,128.9,128.9,14351
20150601|2015-06-01 05:30,1,128.9,128.95,128.9,128.93,11243
20150601|2015-06-01 06:00,1,128.94,128.97,128.94,128.95,15218
20150601|2015-06-01 06:30,1,128.95,128.95,128.86,128.91,32555
20150601|2015-06-01 07:00,1,128.91,128.93,128.89,128.91,23262
20150601|2015-06-01 07:30,1,128.91,128.95,128.91,128.95,17911
20150601|2015-06-01 08:00,1,128.95,128.95,128.92,128.94,15591
20150601|2015-06-01 08:30,1,128.94,128.95,128.93,128.93,12382
20150601|2015-06-01 09:00,1,128.93,128.93,128.87,128.88,22506
20150601|2015-06-01 09:30,1,128.88,128.91,128.87,128.88,16491
20150601|2015-06-01 10:00,1,128.88,128.89,128.79,128.8,33095
20150601|2015-06-01 10:30,1,128.8,128.81,128.73,128.74,19501
20150601|2015-06-01 11:00,1,128.74,128.75,128.69,128.71,10116
20150601|2015-06-01 11:30,1,128.71,128.72,128.69,128.7,3442
20150601|2015-06-01 12:00,1,128.69,128.71,128.66,128.69,7038
20150601|2015-06-01 12:30,1,128.69,128.69,128.65,128.66,1878
20150601|2015-06-01 13:00,1,128.65,128.67,128.65,128.67,113
20150601|2015-06-01 13:30,1,128.67,128.67,128.66,128.66,454
20150601|2015-06-01 14:00,1,128.66,128.67,128.64,128.64,3047
20150601|2015-06-01 14:30,1,128.65,128.66,128.6,128.62,5458
20150601|2015-06-01 15:00,1,128.62,128.62,128.62,128.62,12
20150601|2015-06-02 01:00,2,128.71,128.79,128.66,128.69,28043
20150601|2015-06-02 01:30,2,128.7,128.73,128.68,128.72,11990
20150601|2015-06-02 02:00,2,128.73,128.73,128.64,128.69,29535
20150601|2015-06-02 02:30,2,128.69,128.73,128.68,128.71,18985
20150601|2015-06-02 03:00,2,128.71,128.72,128.68,128.72,18554
20150601|2015-06-02 03:30,2,128.72,128.72,128.59,128.62,48147
20150601|2015-06-02 04:00,2,128.63,128.63,128.56,128.62,59719
20150601|2015-06-02 04:30,2,128.62,128.66,128.6,128.61,28955
20150601|2015-06-02 05:00,2,128.61,128.64,128.6,128.63,18882
20150601|2015-06-02 05:30,2,128.62,128.64,128.55,128.57,25056
20150601|2015-06-02 06:00,2,128.57,128.57,128.37,128.39,73100
20150601|2015-06-02 06:30,2,128.38,128.48,128.36,128.47,55624
20150601|2015-06-02 07:00,2,128.48,128.54,128.44,128.46,42214
20150601|2015-06-02 07:30,2,128.46,128.49,128.42,128.44,23559
20150601|2015-06-02 08:00,2,128.44,128.49,128.42,128.47,42434
20150601|2015-06-02 08:30,2,128.47,128.48,128.4,128.41,32750
20150601|2015-06-02 09:00,2,128.4,128.47,128.4,128.43,34058
20150601|2015-06-02 09:30,2,128.43,128.48,128.4,128.47,33989
20150601|2015-06-02 10:00,2,128.47,128.47,128.38,128.39,52163
20150601|2015-06-02 10:30,2,128.39,128.41,128.37,128.37,22627
20150601|2015-06-02 11:00,2,128.37,128.38,128.34,128.36,7344
20150601|2015-06-02 11:30,2,128.36,128.42,128.36,128.39,5397
20150601|2015-06-02 12:00,2,128.4,128.41,128.38,128.39,1969
20150601|2015-06-02 12:30,2,128.39,128.4,128.36,128.37,1153
20150601|2015-06-02 13:00,2,128.37,128.38,128.36,128.37,107
20150601|2015-06-02 13:30,2,128.36,128.39,128.36,128.38,218
20150601|2015-06-02 14:00,2,128.39,128.39,128.37,128.38,448
20150601|2015-06-02 14:30,2,128.39,128.4,128.38,128.4,340
20150601|2015-06-02 15:00,2,128.4,128.4,128.4,128.4,6
20150601|2015-06-03 01:00,3,128.34,128.45,128.32,128.42,37737
20150601|2015-06-03 01:30,3,128.42,128.42,128.29,128.37,31882
20150601|2015-06-03 02:00,3,128.38,128.41,128.31,128.32,29779
20150601|2015-06-03 02:30,3,128.33,128.39,128.32,128.37,30846
20150601|2015-06-03 03:00,3,128.38,128.44,128.37,128.4,26433
20150601|2015-06-03 03:30,3,128.4,128.47,128.37,128.45,30889
20150601|2015-06-03 04:00,3,128.46,128.46,128.4,128.41,37252
20150601|2015-06-03 04:30,3,128.41,128.45,128.4,128.42,27761
20150601|2015-06-03 05:00,3,128.41,128.43,128.39,128.4,27015
20150601|2015-06-03 05:30,3,128.41,128.42,128.36,128.37,19461
20150601|2015-06-03 06:00,3,128.37,128.38,128.35,128.37,23691
20150601|2015-06-03 06:30,3,128.36,128.39,128.35,128.38,17399
20150601|2015-06-03 07:00,3,128.39,128.43,128.37,128.4,22370
20150601|2015-06-03 07:30,3,128.4,128.44,128.32,128.35,32868
20150601|2015-06-03 08:00,3,128.35,128.35,128.19,128.22,60920
20150601|2015-06-03 08:30,3,128.21,128.22,128.02,128.04,69849
20150601|2015-06-03 09:00,3,128.04,128.06,127.88,127.95,87694
20150601|2015-06-03 09:30,3,127.95,128.05,127.95,128.04,48078
20150601|2015-06-03 10:00,3,128.03,128.03,127.97,127.97,33795
20150601|2015-06-03 10:30,3,127.98,128.01,127.9,127.95,17618
20150601|2015-06-03 11:00,3,127.96,127.99,127.93,127.94,4970
20150601|2015-06-03 11:30,3,127.93,127.95,127.89,127.91,4275
20150601|2015-06-03 12:00,3,127.92,127.94,127.9,127.92,1885
20150601|2015-06-03 12:30,3,127.92,127.94,127.91,127.93,652
20150601|2015-06-03 13:00,3,127.93,127.95,127.93,127.94,938
20150601|2015-06-03 13:30,3,127.94,127.95,127.92,127.93,182
20150601|2015-06-03 14:00,3,127.92,127.93,127.91,127.91,471
20150601|2015-06-03 14:30,3,127.9,127.9,127.82,127.84,2759
20150601|2015-06-03 15:00,3,127.86,127.86,127.86,127.86,1
20150601|2015-06-04 01:00,4,127.88,127.93,127.79,127.87,27271
20150601|2015-06-04 01:30,4,127.87,127.93,127.86,127.93,17628
20150601|2015-06-04 02:00,4,127.92,127.95,127.9,127.9,30730
20150601|2015-06-04 02:30,4,127.9,127.91,127.75,127.75,45644
20150601|2015-06-04 03:00,4,127.75,127.81,127.69,127.73,58694
20150601|2015-06-04 03:30,4,127.72,127.72,127.54,127.71,58224
20150601|2015-06-04 04:00,4,127.71,127.81,127.64,127.8,34274
20150601|2015-06-04 04:30,4,127.8,127.8,127.67,127.67,30120
20150601|2015-06-04 05:00,4,127.67,127.77,127.67,127.75,19528
20150601|2015-06-04 05:30,4,127.76,127.89,127.75,127.88,25251
20150601|2015-06-04 06:00,4,127.87,127.95,127.87,127.92,20582
20150601|2015-06-04 06:30,4,127.92,127.94,127.84,127.89,19535
20150601|2015-06-04 07:00,4,127.89,127.94,127.87,127.91,14447
20150601|2015-06-04 07:30,4,127.92,128,127.89,127.97,30501
20150601|2015-06-04 08:00,4,127.97,128.02,127.97,127.99,24192
20150601|2015-06-04 08:30,4,127.99,128.08,127.99,128.06,42926
20150601|2015-06-04 09:00,4,128.05,128.14,128.03,128.11,23451
20150601|2015-06-04 09:30,4,128.12,128.15,128.09,128.09,16816
20150601|2015-06-04 10:00,4,128.1,128.12,128.07,128.12,16484
20150601|2015-06-04 10:30,4,128.11,128.15,128.08,128.09,12981
20150601|2015-06-04 11:00,4,128.09,128.11,128.08,128.1,2390
20150601|2015-06-04 11:30,4,128.1,128.11,128.09,128.1,1429
20150601|2015-06-04 12:00,4,128.1,128.11,128.09,128.11,1276
20150601|2015-06-04 12:30,4,128.1,128.17,128.1,128.17,357
20150601|2015-06-04 13:00,4,128.16,128.18,128.16,128.18,254
20150601|2015-06-04 13:30,4,128.18,128.19,128.18,128.19,283
20150601|2015-06-04 14:00,4,128.18,128.2,128.18,128.2,405
20150601|2015-06-04 14:30,4,128.19,128.2,128.16,128.18,851
20150601|2015-06-04 15:00,4,128.17,128.17,128.17,128.17,1
20150601|2015-06-05 01:00,5,128.08,128.1,128.02,128.07,5417
20150601|2015-06-05 01:30,5,128.06,128.06,127.9,127.92,8365
20150601|2015-06-05 02:00,5,127.93,127.99,127.86,127.96,6047
20150601|2015-06-05 02:30,5,127.97,127.98,127.76,127.82,8172
20150601|2015-06-05 03:00,5,127.82,127.95,127.82,127.9,5401
20150601|2015-06-05 03:30,5,127.9,128.01,127.88,128,4266
20150601|2015-06-05 04:00,5,128,128.02,127.96,127.97,4048
20150601|2015-06-05 04:30,5,127.98,127.99,127.94,127.95,4265
20150601|2015-06-05 05:00,5,127.96,127.97,127.93,127.97,1595
20150601|2015-06-05 05:30,5,127.97,128.01,127.96,128.01,1781
20150601|2015-06-05 06:00,5,128.01,128.01,127.96,128,1396
20150601|2015-06-05 06:30,5,128,128.03,127.96,127.97,1185
20150601|2015-06-05 07:00,5,127.97,128.02,127.97,127.97,2263
20150601|2015-06-05 07:30,5,127.96,128.03,127.75,127.9,5927
20150601|2015-06-05 08:00,5,127.91,128,127.91,128,1241
20150601|2015-06-05 08:30,5,127.98,128,127.94,127.99,1501
20150601|2015-06-05 09:00,5,127.98,128.1,127.98,128.04,2042
20150601|2015-06-05 09:30,5,128.05,128.07,128.04,128.06,597
20150601|2015-06-05 10:00,5,128.06,128.13,128.06,128.09,1807
20150601|2015-06-05 10:30,5,128.09,128.09,128.07,128.08,323
20150601|2015-06-05 11:00,5,128.08,128.08,128.06,128.07,272
20150601|2015-06-05 11:30,5,128.07,128.08,128.05,128.07,616
20150601|2015-06-05 12:00,5,128.07,128.07,128.07,128.07,19
20150601|2015-06-05 12:30,5,128.04,128.04,128.04,128.04,3
20150601|2015-06-05 13:00,5,128.05,128.05,128.04,128.04,3
20150601|2015-06-05 13:30,5,128.07,128.07,128.07,128.07,12
20150601|2015-06-05 14:00,5,128.06,128.06,128.06,128.06,1
20150601|2015-06-05 14:30,5,128.08,128.11,128.08,128.08,46
20150601|2015-06-08 01:00,8,128.04,128.05,128.03,128.05,164
20150601|2015-06-08 01:30,8,128.1,128.1,128.09,128.1,321
20150601|2015-06-08 02:00,8,128.09,128.09,128.03,128.03,264
20150601|2015-06-08 02:30,8,128.01,128.01,127.95,127.99,536
20150601|2015-06-08 03:00,8,127.95,127.99,127.92,127.93,392
20150601|2015-06-08 03:30,8,127.96,128.01,127.93,127.98,389
20150601|2015-06-08 04:00,8,127.98,127.99,127.95,127.97,376
20150601|2015-06-08 04:30,8,127.97,128.05,127.96,127.99,641
20150601|2015-06-08 05:00,8,127.98,128.05,127.98,128.04,251
20150901|2015-03-09 02:30,9,130.1,130.1,130.1,130.1,1
20150901|2015-03-13 02:00,13,130.36,130.36,130.36,130.36,2
20150901|2015-03-13 03:30,13,130.31,130.31,130.31,130.31,1
20150901|2015-03-13 04:00,13,130.31,130.31,130.31,130.31,1
20150901|2015-03-13 04:30,13,130.42,130.42,130.42,130.42,1
20150901|2015-03-13 10:30,13,130.51,130.51,130.51,130.51,1
20150901|2015-03-16 10:30,16,130.15,130.15,130.15,130.15,2
20150901|2015-03-25 09:30,25,130.62,130.62,130.62,130.62,5
20150901|2015-03-26 06:00,26,130.69,130.69,130.69,130.69,5
20150901|2015-03-26 10:30,26,130.74,130.74,130.74,130.74,5
20150901|2015-03-27 10:30,27,130.71,130.71,130.71,130.71,1
20150901|2015-03-30 07:30,30,130.8,130.92,130.8,130.92,215
20150901|2015-03-31 07:30,31,130.91,130.91,130.91,130.91,50
20150901|2015-04-01 09:00,1,130.89,130.89,130.89,130.89,1
20150901|2015-04-02 06:00,2,130.87,130.87,130.87,130.87,1
20150901|2015-04-07 09:30,7,130.83,130.87,130.83,130.87,25
20150901|2015-04-07 10:00,7,130.92,130.92,130.92,130.92,20
20150901|2015-04-08 08:00,8,131.1,131.1,131.1,131.1,10
20150901|2015-04-09 06:30,9,131.05,131.05,131.05,131.05,1
20150901|2015-04-13 05:00,13,130.96,130.96,130.96,130.96,1
20150901|2015-04-15 03:30,15,131.13,131.14,131.13,131.13,50
20150901|2015-04-15 05:00,15,131.19,131.19,131.19,131.19,2
20150901|2015-04-15 06:30,15,131.19,131.19,131.19,131.19,24
20150901|2015-04-17 05:30,17,131.31,131.31,131.31,131.31,10
20150901|2015-04-24 03:30,24,130.95,130.95,130.95,130.95,20
20150901|2015-04-24 10:00,24,130.99,130.99,130.96,130.96,30
20150901|2015-04-24 11:30,24,130.93,130.93,130.93,130.93,10
20150901|2015-04-28 06:30,28,131.08,131.08,131.08,131.08,163
20150901|2015-04-28 10:00,28,131.04,131.04,131.04,131.04,1
20150901|2015-04-28 11:00,28,131.04,131.04,131.04,131.04,2
20150901|2015-04-29 02:30,29,130.98,130.98,130.98,130.98,1
20150901|2015-04-29 03:00,29,130.93,130.93,130.84,130.84,2
20150901|2015-04-29 06:30,29,130.69,130.69,130.69,130.69,42
20150901|2015-04-30 01:00,30,130.53,130.53,130.53,130.53,1
20150901|2015-04-30 02:30,30,130.24,130.24,130.24,130.24,1
20150901|2015-04-30 03:00,30,130.24,130.24,130.24,130.24,1
20150901|2015-04-30 05:00,30,130.4,130.4,130.4,130.4,50
20150901|2015-04-30 07:30,30,130.32,130.32,130.32,130.32,2
20150901|2015-04-30 09:00,30,130.28,130.28,130.25,130.25,3
20150901|2015-04-30 09:30,30,130.23,130.23,130.12,130.12,4
20150901|2015-04-30 10:00,30,130.11,130.17,130.11,130.17,2
20150901|2015-04-30 10:30,30,130.16,130.16,130.16,130.16,1
20150901|2015-05-04 01:00,4,130.11,130.11,130.11,130.11,1
20150901|2015-05-04 01:30,4,130.04,130.04,130.04,130.04,2
20150901|2015-05-04 02:00,4,130.04,130.07,130.04,130.04,5
20150901|2015-05-04 02:30,4,130.13,130.13,130.13,130.13,20
20150901|2015-05-04 03:00,4,130.16,130.16,130.16,130.16,4
20150901|2015-05-04 04:00,4,130.05,130.11,130.05,130.08,32
20150901|2015-05-04 04:30,4,130.07,130.07,130.04,130.06,11
20150901|2015-05-04 05:00,4,130.06,130.06,130.06,130.06,5
20150901|2015-05-04 06:00,4,130.07,130.09,130.07,130.09,6
20150901|2015-05-04 07:00,4,130.14,130.14,130.14,130.14,1
20150901|2015-05-04 08:30,4,130.13,130.13,130.08,130.08,2
20150901|2015-05-04 09:30,4,130.03,130.04,130.03,130.04,2
20150901|2015-05-04 10:00,4,130,130,129.99,129.99,4
20150901|2015-05-04 11:00,4,129.95,129.96,129.93,129.93,246
20150901|2015-05-04 14:30,4,129.91,129.91,129.91,129.91,11
20150901|2015-05-05 01:00,5,129.94,129.98,129.94,129.98,10
20150901|2015-05-05 02:00,5,130,130.05,130,130.04,55
20150901|2015-05-05 02:30,5,130.06,130.08,130.06,130.08,30
20150901|2015-05-05 03:00,5,130.08,130.13,130.08,130.13,60
20150901|2015-05-05 03:30,5,130.14,130.15,130.14,130.15,11
20150901|2015-05-05 04:30,5,130.06,130.06,130.06,130.06,1
20150901|2015-05-05 06:30,5,130.02,130.02,130.02,130.02,1
20150901|2015-05-05 08:30,5,129.95,129.95,129.95,129.95,42
20150901|2015-05-05 09:00,5,129.88,129.9,129.81,129.81,57
20150901|2015-05-05 09:30,5,129.82,129.82,129.82,129.82,26
20150901|2015-05-05 10:00,5,129.82,129.82,129.82,129.82,15
20150901|2015-05-05 14:30,5,129.8,129.8,129.8,129.8,6
20150901|2015-05-06 01:00,6,129.88,129.88,129.88,129.88,1
20150901|2015-05-06 02:00,6,129.77,129.77,129.77,129.77,15
20150901|2015-05-06 03:00,6,129.76,129.76,129.73,129.75,22
20150901|2015-05-06 03:30,6,129.79,129.79,129.79,129.79,1
20150901|2015-05-06 04:00,6,129.88,129.89,129.85,129.86,5
20150901|2015-05-06 04:30,6,129.84,129.89,129.84,129.89,2
20150901|2015-05-06 05:00,6,129.89,129.89,129.89,129.89,15
20150901|2015-05-06 05:30,6,129.87,129.88,129.84,129.84,53
20150901|2015-05-06 06:00,6,129.87,129.87,129.87,129.87,1
20150901|2015-05-06 06:30,6,129.82,129.82,129.79,129.79,4
20150901|2015-05-06 07:00,6,129.77,129.79,129.77,129.79,24
20150901|2015-05-06 07:30,6,129.85,129.87,129.85,129.86,3
20150901|2015-05-06 08:00,6,129.74,129.74,129.74,129.74,1
20150901|2015-05-06 08:30,6,129.82,129.82,129.8,129.8,2
20150901|2015-05-06 09:00,6,129.77,129.77,129.74,129.74,5
20150901|2015-05-06 09:30,6,129.68,129.7,129.67,129.67,41
20150901|2015-05-06 10:00,6,129.67,129.67,129.67,129.67,200
20150901|2015-05-06 13:30,6,129.56,129.58,129.56,129.58,3
20150901|2015-05-07 01:00,7,129.55,129.55,129.54,129.54,5
20150901|2015-05-07 01:30,7,129.53,129.53,129.52,129.52,5
20150901|2015-05-07 02:00,7,129.52,129.52,129.52,129.52,12
20150901|2015-05-07 02:30,7,129.54,129.54,129.5,129.5,2
20150901|2015-05-07 03:00,7,129.44,129.44,129.43,129.43,34
20150901|2015-05-07 04:30,7,129.08,129.08,129.08,129.08,1
20150901|2015-05-07 06:30,7,129.52,129.52,129.52,129.52,1
20150901|2015-05-07 09:00,7,129.61,129.61,129.61,129.61,1
20150901|2015-05-07 10:00,7,129.64,129.64,129.64,129.64,250
20150901|2015-05-07 10:30,7,129.6,129.61,129.6,129.61,2
20150901|2015-05-08 01:00,8,129.66,129.76,129.66,129.76,2
20150901|2015-05-08 02:00,8,129.77,129.77,129.77,129.77,3
20150901|2015-05-08 03:00,8,129.74,129.74,129.65,129.65,5
20150901|2015-05-08 03:30,8,129.68,129.68,129.65,129.65,3
20150901|2015-05-08 05:00,8,129.61,129.61,129.6,129.6,3
20150901|2015-05-08 06:00,8,129.59,129.59,129.59,129.59,2
20150901|2015-05-08 07:00,8,129.6,129.61,129.6,129.61,15
20150901|2015-05-08 07:30,8,129.62,129.64,129.62,129.64,21
20150901|2015-05-08 08:00,8,129.85,129.86,129.85,129.86,2
20150901|2015-05-08 09:00,8,129.88,129.88,129.88,129.88,1
20150901|2015-05-08 10:00,8,129.9,129.9,129.9,129.9,40
20150901|2015-05-08 14:30,8,129.77,129.77,129.77,129.77,2
20150901|2015-05-11 03:00,11,129.79,129.79,129.75,129.75,7
20150901|2015-05-11 07:30,11,129.78,129.8,129.78,129.8,20
20150901|2015-05-11 08:00,11,129.8,129.8,129.8,129.8,1
20150901|2015-05-11 08:30,11,129.82,129.82,129.82,129.82,1
20150901|2015-05-11 09:30,11,129.78,129.78,129.78,129.78,1
20150901|2015-05-11 10:00,11,129.73,129.73,129.73,129.73,60
20150901|2015-05-11 13:00,11,129.61,129.61,129.61,129.61,1
20150901|2015-05-12 01:00,12,129.53,129.53,129.53,129.53,22
20150901|2015-05-12 01:30,12,129.44,129.44,129.44,129.44,1
20150901|2015-05-12 03:30,12,129.5,129.5,129.5,129.5,1
20150901|2015-05-12 05:00,12,129.4,129.4,129.4,129.4,10
20150901|2015-05-12 06:00,12,129.5,129.5,129.5,129.5,4
20150901|2015-05-12 09:30,12,129.48,129.48,129.48,129.48,10
20150901|2015-05-12 10:30,12,129.51,129.51,129.51,129.51,1
20150901|2015-05-12 11:00,12,129.48,129.48,129.48,129.48,40
20150901|2015-05-12 12:00,12,129.45,129.45,129.45,129.45,1
20150901|2015-05-13 01:00,13,129.52,129.52,129.45,129.52,11
20150901|2015-05-13 02:00,13,129.5,129.5,129.5,129.5,1
20150901|2015-05-13 03:00,13,129.58,129.58,129.58,129.58,8
20150901|2015-05-13 03:30,13,129.64,129.66,129.62,129.62,52
20150901|2015-05-13 04:00,13,129.59,129.59,129.59,129.59,20
20150901|2015-05-13 04:30,13,129.68,129.68,129.68,129.68,1
20150901|2015-05-13 07:00,13,129.68,129.68,129.68,129.68,1
20150901|2015-05-13 07:30,13,129.74,129.76,129.74,129.76,223
20150901|2015-05-13 08:00,13,129.71,129.71,129.71,129.71,1
20150901|2015-05-13 10:30,13,129.41,129.41,129.41,129.41,1
20150901|2015-05-13 11:30,13,129.36,129.36,129.36,129.36,50
20150901|2015-05-14 04:30,14,129.39,129.39,129.39,129.39,25
20150901|2015-05-14 05:30,14,129.39,129.39,129.39,129.39,1
20150901|2015-05-14 06:30,14,129.37,129.37,129.37,129.37,3
20150901|2015-05-14 08:30,14,129.5,129.5,129.5,129.5,5
20150901|2015-05-14 09:30,14,129.52,129.52,129.52,129.52,1
20150901|2015-05-15 03:00,15,129.68,129.68,129.68,129.68,1
20150901|2015-05-15 04:30,15,129.65,129.65,129.65,129.65,1
20150901|2015-05-15 05:30,15,129.6,129.6,129.54,129.54,78
20150901|2015-05-15 06:30,15,129.53,129.53,129.53,129.53,10
20150901|2015-05-15 08:00,15,129.58,129.58,129.58,129.58,1
20150901|2015-05-15 09:00,15,129.64,129.64,129.63,129.64,91
20150901|2015-05-15 10:30,15,129.65,129.65,129.63,129.63,26
20150901|2015-05-15 13:30,15,129.67,129.67,129.67,129.67,2
20150901|2015-05-18 02:30,18,129.61,129.61,129.61,129.61,1
20150901|2015-05-18 03:30,18,129.61,129.61,129.6,129.6,27
20150901|2015-05-18 11:30,18,129.63,129.63,129.63,129.63,32
20150901|2015-05-19 01:00,19,129.66,129.66,129.66,129.66,1
20150901|2015-05-19 02:00,19,129.95,129.95,129.93,129.93,2
20150901|2015-05-19 02:30,19,129.89,129.97,129.89,129.95,15
20150901|2015-05-19 04:30,19,129.94,129.94,129.94,129.94,5
20150901|2015-05-19 05:00,19,129.81,129.81,129.81,129.81,298
20150901|2015-05-19 05:30,19,129.84,129.84,129.83,129.83,50
20150901|2015-05-19 07:00,19,129.81,129.81,129.81,129.81,500
20150901|2015-05-19 08:00,19,129.72,129.72,129.72,129.72,500
20150901|2015-05-19 09:00,19,129.72,129.72,129.72,129.72,1
20150901|2015-05-19 10:30,19,129.8,129.8,129.8,129.8,1
20150901|2015-05-20 01:30,20,129.82,129.82,129.81,129.81,2
20150901|2015-05-20 02:00,20,129.88,129.88,129.88,129.88,5
20150901|2015-05-20 02:30,20,129.9,129.9,129.9,129.9,42
20150901|2015-05-20 03:00,20,129.86,129.86,129.86,129.86,1
20150901|2015-05-20 04:00,20,129.81,129.82,129.81,129.82,13
20150901|2015-05-20 04:30,20,129.82,129.82,129.82,129.82,50
20150901|2015-05-20 05:00,20,129.84,129.84,129.84,129.84,2
20150901|2015-05-20 05:30,20,129.84,129.84,129.83,129.83,2
20150901|2015-05-20 07:30,20,129.85,129.85,129.85,129.85,1
20150901|2015-05-20 08:00,20,129.8,129.8,129.79,129.79,2
20150901|2015-05-20 08:30,20,129.83,129.83,129.8,129.8,4
20150901|2015-05-20 09:30,20,129.75,129.75,129.75,129.75,1
20150901|2015-05-21 01:00,21,129.79,129.79,129.79,129.79,3
20150901|2015-05-21 01:30,21,129.8,129.8,129.8,129.8,5
20150901|2015-05-21 02:00,21,129.79,129.8,129.79,129.8,11
20150901|2015-05-21 02:30,21,129.79,129.79,129.79,129.79,2
20150901|2015-05-21 03:00,21,129.83,129.83,129.83,129.83,1
20150901|2015-05-21 03:30,21,129.79,129.79,129.79,129.79,2
20150901|2015-05-21 04:00,21,129.78,129.78,129.77,129.78,343
20150901|2015-05-21 04:30,21,129.75,129.75,129.74,129.75,62
20150901|2015-05-21 05:00,21,129.72,129.73,129.69,129.71,49
20150901|2015-05-21 05:30,21,129.69,129.72,129.69,129.72,19
20150901|2015-05-21 06:00,21,129.7,129.72,129.7,129.72,9
20150901|2015-05-21 06:30,21,129.7,129.71,129.7,129.71,15
20150901|2015-05-21 07:00,21,129.69,129.72,129.69,129.72,32
20150901|2015-05-21 07:30,21,129.72,129.72,129.66,129.66,393
20150901|2015-05-21 08:00,21,129.7,129.75,129.7,129.74,51
20150901|2015-05-21 08:30,21,129.75,129.81,129.75,129.78,130
20150901|2015-05-21 09:00,21,129.79,129.82,129.78,129.78,69
20150901|2015-05-21 09:30,21,129.77,129.77,129.72,129.73,318
20150901|2015-05-21 10:00,21,129.75,129.75,129.75,129.75,208
20150901|2015-05-21 10:30,21,129.73,129.74,129.73,129.74,218
20150901|2015-05-21 11:30,21,129.73,129.73,129.73,129.73,3
20150901|2015-05-21 12:00,21,129.74,129.74,129.73,129.73,247
20150901|2015-05-21 12:30,21,129.74,129.74,129.74,129.74,2
20150901|2015-05-21 14:00,21,129.72,129.72,129.72,129.72,2
20150901|2015-05-21 14:30,21,129.71,129.71,129.7,129.7,4
20150901|2015-05-22 01:00,22,129.78,129.79,129.78,129.79,34
20150901|2015-05-22 01:30,22,129.78,129.8,129.77,129.8,130
20150901|2015-05-22 02:00,22,129.81,129.85,129.81,129.83,75
20150901|2015-05-22 02:30,22,129.85,129.88,129.85,129.87,95
20150901|2015-05-22 03:00,22,129.86,129.86,129.85,129.86,79
20150901|2015-05-22 03:30,22,129.86,129.87,129.86,129.87,34
20150901|2015-05-22 04:00,22,129.87,129.88,129.86,129.86,63
20150901|2015-05-22 04:30,22,129.86,129.86,129.85,129.86,435
20150901|2015-05-22 05:00,22,129.84,129.85,129.84,129.85,54
20150901|2015-05-22 05:30,22,129.84,129.84,129.84,129.84,54
20150901|2015-05-22 06:30,22,129.84,129.84,129.84,129.84,33
20150901|2015-05-22 07:00,22,129.84,129.84,129.84,129.84,90
20150901|2015-05-22 07:30,22,129.84,129.84,129.76,129.78,560
20150901|2015-05-22 08:00,22,129.79,129.8,129.77,129.8,618
20150901|2015-05-22 08:30,22,129.8,129.8,129.8,129.8,60
20150901|2015-05-22 09:00,22,129.78,129.79,129.78,129.79,63
20150901|2015-05-22 09:30,22,129.77,129.78,129.77,129.78,105
20150901|2015-05-22 10:00,22,129.79,129.81,129.79,129.81,179
20150901|2015-05-22 12:00,22,129.75,129.75,129.75,129.75,9
20150901|2015-05-26 01:00,26,129.84,129.86,129.82,129.84,8
20150901|2015-05-26 01:30,26,129.87,129.99,129.87,129.96,94
20150901|2015-05-26 02:00,26,129.99,130.07,129.99,130.05,302
20150901|2015-05-26 02:30,26,130.05,130.09,130.05,130.09,21
20150901|2015-05-26 03:00,26,130.08,130.08,130.08,130.08,39
20150901|2015-05-26 03:30,26,130.05,130.05,130.04,130.04,63
20150901|2015-05-26 04:00,26,130.02,130.04,130.02,130.04,126
20150901|2015-05-26 04:30,26,130.04,130.07,130.04,130.06,18
20150901|2015-05-26 05:00,26,130.07,130.08,130.05,130.05,70
20150901|2015-05-26 05:30,26,130.06,130.06,130.02,130.02,1438
20150901|2015-05-26 06:00,26,130.01,130.04,130.01,130.01,61
20150901|2015-05-26 06:30,26,130,130,129.99,129.99,16
20150901|2015-05-26 07:00,26,130,130.01,129.98,130.01,14
20150901|2015-05-26 07:30,26,130.01,130.01,129.92,129.95,231
20150901|2015-05-26 08:00,26,129.95,129.97,129.94,129.94,40
20150901|2015-05-26 08:30,26,129.93,129.97,129.93,129.97,6
20150901|2015-05-26 09:00,26,129.97,130.01,129.96,129.98,63
20150901|2015-05-26 09:30,26,130,130.03,130,130.02,53
20150901|2015-05-26 10:00,26,130.01,130.06,130.01,130.05,94
20150901|2015-05-26 10:30,26,130.03,130.05,130.03,130.03,142
20150901|2015-05-26 11:00,26,130.03,130.04,130.02,130.02,182
20150901|2015-05-26 11:30,26,130.03,130.03,130.03,130.03,1
20150901|2015-05-26 12:00,26,130.05,130.05,130.04,130.04,3
20150901|2015-05-26 12:30,26,130.04,130.04,130.04,130.04,1
20150901|2015-05-27 01:00,27,130.04,130.04,129.97,129.97,383
20150901|2015-05-27 01:30,27,129.97,129.97,129.94,129.96,187
20150901|2015-05-27 02:00,27,129.96,129.98,129.96,129.97,68
20150901|2015-05-27 02:30,27,129.98,129.99,129.97,129.98,472
20150901|2015-05-27 03:00,27,129.99,130.02,129.99,130.02,546
20150901|2015-05-27 03:30,27,130.03,130.07,130.03,130.05,559
20150901|2015-05-27 04:00,27,130.05,130.05,130.02,130.02,300
20150901|2015-05-27 04:30,27,130.01,130.02,129.99,129.99,890
20150901|2015-05-27 05:00,27,129.99,130,129.97,130,1585
20150901|2015-05-27 05:30,27,130.02,130.04,130.02,130.03,408
20150901|2015-05-27 06:00,27,130.03,130.04,130.03,130.04,45
20150901|2015-05-27 06:30,27,130.06,130.12,130.05,130.12,578
20150901|2015-05-27 07:00,27,130.12,130.12,130.11,130.11,641
20150901|2015-05-27 07:30,27,130.12,130.12,130.09,130.1,192
20150901|2015-05-27 08:00,27,130.1,130.13,130.1,130.12,572
20150901|2015-05-27 08:30,27,130.12,130.12,129.99,130.02,1249
20150901|2015-05-27 09:00,27,130.05,130.08,130.01,130.06,635
20150901|2015-05-27 09:30,27,130.05,130.07,130.02,130.03,470
20150901|2015-05-27 10:00,27,130.04,130.06,130.03,130.06,236
20150901|2015-05-27 10:30,27,130.05,130.07,130.04,130.05,418
20150901|2015-05-27 11:00,27,130.03,130.03,130.03,130.03,46
20150901|2015-05-27 12:00,27,130.03,130.03,130.03,130.03,2
20150901|2015-05-28 01:00,28,130.1,130.12,130.09,130.12,111
20150901|2015-05-28 01:30,28,130.11,130.11,130.08,130.11,254
20150901|2015-05-28 02:00,28,130.11,130.15,130.1,130.14,393
20150901|2015-05-28 02:30,28,130.13,130.13,130.04,130.09,406
20150901|2015-05-28 03:00,28,130.07,130.1,130.06,130.09,257
20150901|2015-05-28 03:30,28,130.09,130.09,130.07,130.08,251
20150901|2015-05-28 04:00,28,130.07,130.09,130.07,130.09,304
20150901|2015-05-28 04:30,28,130.09,130.1,130.05,130.08,213
20150901|2015-05-28 05:00,28,130.08,130.09,130.08,130.08,123
20150901|2015-05-28 05:30,28,130.07,130.08,130.07,130.07,295
20150901|2015-05-28 06:00,28,130.07,130.08,130.07,130.08,103
20150901|2015-05-28 06:30,28,130.07,130.1,130.07,130.08,566
20150901|2015-05-28 07:00,28,130.08,130.09,130.07,130.08,1618
20150901|2015-05-28 07:30,28,130.08,130.1,130.07,130.08,515
20150901|2015-05-28 08:00,28,130.07,130.08,130.04,130.05,777
20150901|2015-05-28 08:30,28,130.05,130.06,130.03,130.05,456
20150901|2015-05-28 09:00,28,130.05,130.06,130.02,130.02,482
20150901|2015-05-28 09:30,28,130.02,130.03,130.01,130.01,761
20150901|2015-05-28 10:00,28,130,130.04,129.99,130.03,896
20150901|2015-05-28 10:30,28,130.03,130.04,130.02,130.04,313
20150901|2015-05-28 11:00,28,130.04,130.05,130.04,130.05,158
20150901|2015-05-28 11:30,28,130.04,130.04,130.04,130.04,42
20150901|2015-05-28 12:00,28,130.05,130.06,130.05,130.06,3
20150901|2015-05-28 12:30,28,130.05,130.05,130.05,130.05,1
20150901|2015-05-28 13:00,28,130.06,130.06,130.06,130.06,1
20150901|2015-05-28 14:30,28,130.06,130.06,130.06,130.06,1
20150901|2015-05-29 01:00,29,130.09,130.12,130.08,130.09,499
20150901|2015-05-29 01:30,29,130.1,130.11,130.1,130.11,79
20150901|2015-05-29 02:00,29,130.12,130.12,130.07,130.09,413
20150901|2015-05-29 02:30,29,130.11,130.13,130.1,130.11,320
20150901|2015-05-29 03:00,29,130.11,130.11,130.08,130.1,630
20150901|2015-05-29 03:30,29,130.1,130.12,130.1,130.12,519
20150901|2015-05-29 04:00,29,130.13,130.13,130.12,130.12,280
20150901|2015-05-29 04:30,29,130.12,130.16,130.11,130.16,775
20150901|2015-05-29 05:00,29,130.16,130.2,130.16,130.2,326
20150901|2015-05-29 05:30,29,130.19,130.2,130.18,130.18,558
20150901|2015-05-29 06:00,29,130.18,130.18,130.15,130.17,2130
20150901|2015-05-29 06:30,29,130.17,130.17,130.15,130.16,425
20150901|2015-05-29 07:00,29,130.16,130.17,130.15,130.15,239
20150901|2015-05-29 07:30,29,130.14,130.16,130.14,130.15,808
20150901|2015-05-29 08:00,29,130.16,130.16,130.15,130.16,66
20150901|2015-05-29 08:30,29,130.16,130.17,130.13,130.15,4582
20150901|2015-05-29 09:00,29,130.15,130.15,130.12,130.14,766
20150901|2015-05-29 09:30,29,130.14,130.17,130.13,130.17,1342
20150901|2015-05-29 10:00,29,130.17,130.19,130.14,130.19,2178
20150901|2015-05-29 10:30,29,130.19,130.19,130.17,130.19,421
20150901|2015-05-29 11:00,29,130.2,130.21,130.2,130.21,536
20150901|2015-05-29 11:30,29,130.2,130.2,130.19,130.19,26
20150901|2015-05-29 12:00,29,130.2,130.2,130.19,130.19,4
20150901|2015-05-29 12:30,29,130.2,130.2,130.2,130.2,5
20150901|2015-05-29 13:00,29,130.21,130.23,130.21,130.23,110
20150901|2015-05-29 14:00,29,130.22,130.22,130.21,130.21,8
20150901|2015-06-01 01:00,1,130.17,130.19,130.16,130.16,816
20150901|2015-06-01 01:30,1,130.16,130.18,130.16,130.17,353
20150901|2015-06-01 02:00,1,130.17,130.17,130.14,130.14,3510
20150901|2015-06-01 02:30,1,130.14,130.16,130.13,130.16,1118
20150901|2015-06-01 03:00,1,130.16,130.18,130.16,130.17,1031
20150901|2015-06-01 03:30,1,130.17,130.21,130.17,130.19,1311
20150901|2015-06-01 04:00,1,130.2,130.2,130.15,130.17,1448
20150901|2015-06-01 04:30,1,130.18,130.21,130.18,130.2,3944
20150901|2015-06-01 05:00,1,130.2,130.22,130.19,130.2,1361
20150901|2015-06-01 05:30,1,130.2,130.23,130.2,130.22,578
20150901|2015-06-01 06:00,1,130.23,130.26,130.23,130.24,1428
20150901|2015-06-01 06:30,1,130.23,130.23,130.15,130.19,2839
20150901|2015-06-01 07:00,1,130.2,130.21,130.17,130.17,1603
20150901|2015-06-01 07:30,1,130.19,130.23,130.19,130.22,2519
20150901|2015-06-01 08:00,1,130.22,130.22,130.21,130.22,3412
20150901|2015-06-01 08:30,1,130.22,130.23,130.21,130.21,2300
20150901|2015-06-01 09:00,1,130.21,130.21,130.16,130.17,5844
20150901|2015-06-01 09:30,1,130.18,130.19,130.16,130.16,1607
20150901|2015-06-01 10:00,1,130.17,130.17,130.07,130.09,6236
20150901|2015-06-01 10:30,1,130.08,130.08,130.02,130.02,1275
20150901|2015-06-01 11:00,1,130.02,130.02,129.97,129.98,2381
20150901|2015-06-01 11:30,1,129.98,130,129.95,129.96,1460
20150901|2015-06-01 12:00,1,129.96,129.97,129.93,129.95,4959
20150901|2015-06-01 12:30,1,129.96,129.96,129.92,129.92,1528
20150901|2015-06-01 13:00,1,129.92,129.93,129.92,129.93,572
20150901|2015-06-01 13:30,1,129.94,129.94,129.93,129.93,6
20150901|2015-06-01 14:00,1,129.93,129.93,129.92,129.93,86
20150901|2015-06-01 14:30,1,129.92,129.93,129.87,129.87,4265
20150901|2015-06-02 01:00,2,130,130.04,129.93,129.94,4836
20150901|2015-06-02 01:30,2,129.95,129.98,129.94,129.98,1780
20150901|2015-06-02 02:00,2,129.99,129.99,129.88,129.93,3787
20150901|2015-06-02 02:30,2,129.92,129.96,129.91,129.95,1863
20150901|2015-06-02 03:00,2,129.95,129.96,129.91,129.94,2518
20150901|2015-06-02 03:30,2,129.94,129.94,129.78,129.82,4505
20150901|2015-06-02 04:00,2,129.8,129.83,129.76,129.8,15021
20150901|2015-06-02 04:30,2,129.81,129.87,129.81,129.82,2744
20150901|2015-06-02 05:00,2,129.83,129.84,129.8,129.83,3343
20150901|2015-06-02 05:30,2,129.82,129.84,129.74,129.76,4688
20150901|2015-06-02 06:00,2,129.75,129.75,129.53,129.54,6310
20150901|2015-06-02 06:30,2,129.54,129.66,129.53,129.66,6026
20150901|2015-06-02 07:00,2,129.67,129.73,129.64,129.65,4682
20150901|2015-06-02 07:30,2,129.65,129.67,129.58,129.58,7625
20150901|2015-06-02 08:00,2,129.59,129.64,129.58,129.64,5435
20150901|2015-06-02 08:30,2,129.64,129.64,129.55,129.56,3668
20150901|2015-06-02 09:00,2,129.56,129.61,129.56,129.57,5328
20150901|2015-06-02 09:30,2,129.58,129.62,129.54,129.61,4917
20150901|2015-06-02 10:00,2,129.6,129.6,129.53,129.54,13495
20150901|2015-06-02 10:30,2,129.53,129.56,129.52,129.54,2319
20150901|2015-06-02 11:00,2,129.52,129.52,129.47,129.49,1721
20150901|2015-06-02 11:30,2,129.49,129.56,129.49,129.53,1241
20150901|2015-06-02 12:00,2,129.53,129.54,129.52,129.52,219
20150901|2015-06-02 12:30,2,129.52,129.52,129.49,129.5,463
20150901|2015-06-02 13:00,2,129.5,129.5,129.48,129.49,74
20150901|2015-06-02 13:30,2,129.48,129.51,129.48,129.51,35
20150901|2015-06-02 14:00,2,129.49,129.5,129.49,129.49,152
20150901|2015-06-02 14:30,2,129.49,129.52,129.49,129.52,90
20150901|2015-06-03 01:00,3,129.5,129.59,129.44,129.57,12363
20150901|2015-06-03 01:30,3,129.57,129.57,129.43,129.52,8548
20150901|2015-06-03 02:00,3,129.52,129.55,129.42,129.43,7919
20150901|2015-06-03 02:30,3,129.43,129.5,129.42,129.48,9162
20150901|2015-06-03 03:00,3,129.47,129.56,129.47,129.5,8350
20150901|2015-06-03 03:30,3,129.51,129.56,129.47,129.55,8763
20150901|2015-06-03 04:00,3,129.54,129.55,129.49,129.5,6627
20150901|2015-06-03 04:30,3,129.51,129.55,129.49,129.51,7429
20150901|2015-06-03 05:00,3,129.51,129.53,129.49,129.5,7629
20150901|2015-06-03 05:30,3,129.5,129.52,129.45,129.45,5209
20150901|2015-06-03 06:00,3,129.45,129.48,129.44,129.47,5712
20150901|2015-06-03 06:30,3,129.46,129.51,129.46,129.5,3505
20150901|2015-06-03 07:00,3,129.49,129.53,129.46,129.52,7196
20150901|2015-06-03 07:30,3,129.52,129.57,129.41,129.45,12990
20150901|2015-06-03 08:00,3,129.45,129.45,129.28,129.3,19209
20150901|2015-06-03 08:30,3,129.3,129.3,129.07,129.09,20245
20150901|2015-06-03 09:00,3,129.1,129.11,128.89,128.96,30040
20150901|2015-06-03 09:30,3,128.96,129.07,128.96,129.06,18247
20150901|2015-06-03 10:00,3,129.05,129.06,128.99,128.99,11753
20150901|2015-06-03 10:30,3,128.99,129.01,128.88,128.98,8976
20150901|2015-06-03 11:00,3,128.99,129.01,128.94,128.95,2601
20150901|2015-06-03 11:30,3,128.95,128.96,128.91,128.92,2888
20150901|2015-06-03 12:00,3,128.93,128.96,128.92,128.93,1035
20150901|2015-06-03 12:30,3,128.93,128.96,128.92,128.96,916
20150901|2015-06-03 13:00,3,128.96,128.97,128.94,128.95,900
20150901|2015-06-03 13:30,3,128.95,128.96,128.92,128.92,529
20150901|2015-06-03 14:00,3,128.93,128.94,128.9,128.9,770
20150901|2015-06-03 14:30,3,128.9,128.9,128.8,128.8,3514
20150901|2015-06-04 01:00,4,128.85,128.89,128.76,128.84,13579
20150901|2015-06-04 01:30,4,128.84,128.89,128.83,128.89,9336
20150901|2015-06-04 02:00,4,128.89,128.95,128.87,128.91,16661
20150901|2015-06-04 02:30,4,128.9,128.9,128.73,128.74,28637
20150901|2015-06-04 03:00,4,128.73,128.8,128.63,128.66,35880
20150901|2015-06-04 03:30,4,128.66,128.67,128.45,128.64,37871
20150901|2015-06-04 04:00,4,128.64,128.77,128.56,128.77,21063
20150901|2015-06-04 04:30,4,128.77,128.77,128.6,128.61,15816
20150901|2015-06-04 05:00,4,128.6,128.71,128.6,128.71,14239
20150901|2015-06-04 05:30,4,128.7,128.82,128.7,128.81,22057
20150901|2015-06-04 06:00,4,128.81,128.92,128.81,128.91,17437
20150901|2015-06-04 06:30,4,128.9,128.93,128.81,128.88,13625
20150901|2015-06-04 07:00,4,128.88,128.94,128.86,128.92,11843
20150901|2015-06-04 07:30,4,128.92,129.04,128.9,128.99,29029
20150901|2015-06-04 08:00,4,128.99,129.05,128.97,129,21993
20150901|2015-06-04 08:30,4,129,129.11,129,129.06,29376
20150901|2015-06-04 09:00,4,129.07,129.16,129.05,129.14,15694
20150901|2015-06-04 09:30,4,129.13,129.17,129.11,129.12,17310
20150901|2015-06-04 10:00,4,129.12,129.14,129.09,129.13,10430
20150901|2015-06-04 10:30,4,129.14,129.17,129.1,129.12,12628
20150901|2015-06-04 11:00,4,129.12,129.14,129.11,129.13,3138
20150901|2015-06-04 11:30,4,129.14,129.14,129.12,129.13,2364
20150901|2015-06-04 12:00,4,129.14,129.14,129.12,129.14,2386
20150901|2015-06-04 12:30,4,129.14,129.2,129.14,129.2,908
20150901|2015-06-04 13:00,4,129.2,129.22,129.2,129.21,1203
20150901|2015-06-04 13:30,4,129.22,129.23,129.21,129.22,1740
20150901|2015-06-04 14:00,4,129.22,129.23,129.22,129.23,214
20150901|2015-06-04 14:30,4,129.23,129.23,129.18,129.2,642
20150901|2015-06-05 01:00,5,129.07,129.12,129.01,129.1,22155
20150901|2015-06-05 01:30,5,129.09,129.09,128.91,128.92,24145
20150901|2015-06-05 02:00,5,128.92,129,128.87,128.96,42262
20150901|2015-06-05 02:30,5,128.97,128.97,128.76,128.81,46679
20150901|2015-06-05 03:00,5,128.8,128.95,128.8,128.88,43179
20150901|2015-06-05 03:30,5,128.88,129.01,128.88,129.01,30788
20150901|2015-06-05 04:00,5,129.01,129.03,128.94,128.97,25506
20150901|2015-06-05 04:30,5,128.97,128.97,128.91,128.93,23234
20150901|2015-06-05 05:00,5,128.93,128.95,128.9,128.95,16809
20150901|2015-06-05 05:30,5,128.94,129,128.93,128.99,13690
20150901|2015-06-05 06:00,5,129,129,128.95,129,10031
20150901|2015-06-05 06:30,5,128.99,129.02,128.95,128.96,10494
20150901|2015-06-05 07:00,5,128.96,128.99,128.95,128.97,15571
20150901|2015-06-05 07:30,5,128.95,129,128.68,128.85,66896
20150901|2015-06-05 08:00,5,128.85,128.97,128.85,128.96,26340
20150901|2015-06-05 08:30,5,128.96,128.97,128.9,128.95,21309
20150901|2015-06-05 09:00,5,128.95,129.07,128.94,129.04,28014
20150901|2015-06-05 09:30,5,129.04,129.07,129.02,129.05,14410
20150901|2015-06-05 10:00,5,129.05,129.13,129.05,129.07,26567
20150901|2015-06-05 10:30,5,129.07,129.08,129.04,129.07,4997
20150901|2015-06-05 11:00,5,129.06,129.07,129.03,129.05,1794
20150901|2015-06-05 11:30,5,129.05,129.08,129.03,129.06,2804
20150901|2015-06-05 12:00,5,129.06,129.08,129.05,129.06,294
20150901|2015-06-05 12:30,5,129.06,129.06,129.02,129.04,560
20150901|2015-06-05 13:00,5,129.04,129.05,129.03,129.05,95
20150901|2015-06-05 13:30,5,129.05,129.07,129.05,129.07,205
20150901|2015-06-05 14:00,5,129.06,129.09,129.06,129.08,403
20150901|2015-06-05 14:30,5,129.08,129.1,129.06,129.09,568
20150901|2015-06-08 01:00,8,129.07,129.07,128.99,129.05,10769
20150901|2015-06-08 01:30,8,129.05,129.14,129.04,129.1,14885
20150901|2015-06-08 02:00,8,129.1,129.1,129.01,129.04,18885
20150901|2015-06-08 02:30,8,129.04,129.04,128.93,128.96,31972
20150901|2015-06-08 03:00,8,128.96,128.98,128.89,128.93,19330
20150901|2015-06-08 03:30,8,128.93,129,128.92,128.99,18716
20150901|2015-06-08 04:00,8,128.99,128.99,128.95,128.96,21205
20150901|2015-06-08 04:30,8,128.97,129.04,128.97,128.99,19753
20150901|2015-06-08 05:00,8,128.99,129.09,128.98,129.08,17948
20150901|2015-06-08 05:30,8,129.08,129.09,129.01,129.03,14790
20150901|2015-06-08 06:00,8,129.03,129.03,128.94,128.94,14533
20150901|2015-06-08 06:30,8,128.94,128.97,128.94,128.96,13343
20150901|2015-06-08 07:00,8,128.96,128.99,128.92,128.99,17144
20150901|2015-06-08 07:30,8,128.98,129.01,128.96,129,15371
20150901|2015-06-08 08:00,8,129,129.02,128.97,129,14724
20150901|2015-06-08 08:30,8,129,129.01,128.93,128.94,19648
20150901|2015-06-08 09:00,8,128.95,128.99,128.91,128.96,20442
20150901|2015-06-08 09:30,8,128.96,128.96,128.88,128.91,23068
20150901|2015-06-08 10:00,8,128.92,128.95,128.91,128.95,17761
20150901|2015-06-08 10:30,8,128.94,128.99,128.92,128.98,10481
20150901|2015-06-08 11:00,8,128.99,128.99,128.93,128.93,5337
20150901|2015-06-08 11:30,8,128.93,128.98,128.93,128.98,3422
20150901|2015-06-08 12:00,8,128.98,128.98,128.97,128.98,155
20150901|2015-06-08 12:30,8,128.98,128.99,128.97,128.99,1623
20150901|2015-06-08 13:00,8,128.99,128.99,128.98,128.99,82
20150901|2015-06-08 13:30,8,128.99,128.99,128.98,128.99,226
20150901|2015-06-08 14:00,8,128.98,128.99,128.94,128.94,837
20150901|2015-06-08 14:30,8,128.94,128.96,128.94,128.96,216
20150901|2015-06-08 15:00,8,128.97,128.97,128.97,128.97,6
20150901|2015-06-09 01:00,9,128.99,129.03,128.96,128.99,9738
20150901|2015-06-09 01:30,9,128.99,128.99,128.92,128.97,10588
20150901|2015-06-09 02:00,9,128.97,129.01,128.94,128.98,13460
20150901|2015-06-09 02:30,9,128.97,128.99,128.93,128.94,16059
20150901|2015-06-09 03:00,9,128.94,128.97,128.9,128.95,21877
20150901|2015-06-09 03:30,9,128.95,128.96,128.88,128.94,28591
20150901|2015-06-09 04:00,9,128.93,128.96,128.92,128.93,18204
20150901|2015-06-09 04:30,9,128.93,128.95,128.91,128.95,22691
20150901|2015-06-09 05:00,9,128.95,128.98,128.93,128.94,15071
20150901|2015-06-09 05:30,9,128.94,128.97,128.93,128.96,10610
20150901|2015-06-09 06:00,9,128.96,128.97,128.91,128.92,17262
20150901|2015-06-09 06:30,9,128.92,128.95,128.9,128.92,16450
20150901|2015-06-09 07:00,9,128.92,128.94,128.9,128.91,14223
20150901|2015-06-09 07:30,9,128.91,128.94,128.81,128.83,28924
20150901|2015-06-09 08:00,9,128.84,128.87,128.8,128.8,25000
20150901|2015-06-09 08:30,9,128.8,128.82,128.69,128.73,60985
20150901|2015-06-09 09:00,9,128.72,128.76,128.7,128.74,39407
20150901|2015-06-09 09:30,9,128.74,128.77,128.69,128.71,24456
20150901|2015-06-09 10:00,9,128.71,128.72,128.64,128.68,30490
20150901|2015-06-09 10:30,9,128.68,128.7,128.66,128.69,8118
20150901|2015-06-09 11:00,9,128.7,128.7,128.65,128.65,5710
20150901|2015-06-09 11:30,9,128.66,128.69,128.65,128.68,2182
20150901|2015-06-09 12:00,9,128.69,128.71,128.68,128.69,767
20150901|2015-06-09 12:30,9,128.7,128.71,128.7,128.71,228
20150901|2015-06-09 13:00,9,128.71,128.71,128.68,128.69,1119
20150901|2015-06-09 13:30,9,128.7,128.71,128.69,128.69,769
20150901|2015-06-09 14:00,9,128.7,128.7,128.67,128.68,377
20150901|2015-06-09 14:30,9,128.68,128.68,128.66,128.67,365
20150901|2015-06-09 15:00,9,128.67,128.67,128.67,128.67,12
20150901|2015-06-10 01:00,10,128.65,128.71,128.61,128.64,17651
20150901|2015-06-10 01:30,10,128.64,128.65,128.59,128.63,21925
20150901|2015-06-10 02:00,10,128.63,128.67,128.51,128.53,38632
20150901|2015-06-10 02:30,10,128.53,128.59,128.47,128.56,73455
20150901|2015-06-10 03:00,10,128.56,128.57,128.42,128.52,65057
20150901|2015-06-10 03:30,10,128.52,128.62,128.5,128.56,56915
20150901|2015-06-10 04:00,10,128.55,128.58,128.51,128.57,40792
20150901|2015-06-10 04:30,10,128.57,128.65,128.55,128.64,37056
20150901|2015-06-10 05:00,10,128.64,128.65,128.58,128.6,29772
20150901|2015-06-10 05:30,10,128.59,128.6,128.56,128.57,19622
20150901|2015-06-10 06:00,10,128.57,128.62,128.55,128.58,19923
20150901|2015-06-10 06:30,10,128.59,128.63,128.55,128.63,21461
20150901|2015-06-10 07:00,10,128.62,128.64,128.6,128.6,18907
20150901|2015-06-10 07:30,10,128.6,128.63,128.59,128.61,20957
20150901|2015-06-10 08:00,10,128.6,128.67,128.6,128.65,25339
20150901|2015-06-10 08:30,10,128.65,128.79,128.64,128.78,45902
20150901|2015-06-10 09:00,10,128.78,128.85,128.77,128.8,42399
20150901|2015-06-10 09:30,10,128.8,128.8,128.71,128.72,27716
20150901|2015-06-10 10:00,10,128.72,128.74,128.62,128.69,39630
20150901|2015-06-10 10:30,10,128.69,128.75,128.66,128.73,18060
20150901|2015-06-10 11:00,10,128.73,128.76,128.72,128.74,5200
20150901|2015-06-10 11:30,10,128.74,128.74,128.71,128.72,2902
20150901|2015-06-10 12:00,10,128.72,128.74,128.71,128.74,1562
20150901|2015-06-10 12:30,10,128.73,128.73,128.69,128.7,725
20150901|2015-06-10 13:00,10,128.71,128.71,128.7,128.7,59
20150901|2015-06-10 13:30,10,128.7,128.7,128.69,128.69,169
20150901|2015-06-10 14:00,10,128.69,128.7,128.67,128.68,386
20150901|2015-06-10 14:30,10,128.67,128.68,128.67,128.67,372
20150901|2015-06-11 01:00,11,128.65,128.72,128.62,128.62,10366
20150901|2015-06-11 01:30,11,128.63,128.69,128.61,128.66,11992
20150901|2015-06-11 02:00,11,128.66,128.67,128.58,128.65,26881
20150901|2015-06-11 02:30,11,128.65,128.68,128.62,128.65,21403
20150901|2015-06-11 03:00,11,128.66,128.77,128.66,128.71,40819
20150901|2015-06-11 03:30,11,128.71,128.72,128.66,128.67,24127
20150901|2015-06-11 04:00,11,128.66,128.72,128.64,128.65,22963
20150901|2015-06-11 04:30,11,128.65,128.71,128.65,128.7,23179
20150901|2015-06-11 05:00,11,128.7,128.72,128.67,128.72,13571
20150901|2015-06-11 05:30,11,128.72,128.75,128.7,128.75,13075
20150901|2015-06-11 06:00,11,128.75,128.79,128.71,128.78,17918
20150901|2015-06-11 06:30,11,128.78,128.89,128.77,128.88,41549
20150901|2015-06-11 07:00,11,128.88,128.97,128.88,128.9,45998
20150901|2015-06-11 07:30,11,128.9,129.05,128.88,128.99,55046
20150901|2015-06-11 08:00,11,128.98,129.01,128.96,128.97,25692
20150901|2015-06-11 08:30,11,128.98,129.04,128.94,128.95,26474
20150901|2015-06-11 09:00,11,128.95,128.96,128.9,128.93,21374
20150901|2015-06-11 09:30,11,128.93,129.05,128.93,128.99,41499
20150901|2015-06-11 10:00,11,128.98,129.01,128.9,128.92,20712
20150901|2015-06-11 10:30,11,128.91,128.98,128.91,128.97,9815
20150901|2015-06-11 11:00,11,128.98,128.99,128.96,128.97,3645
20150901|2015-06-11 11:30,11,128.96,128.96,128.93,128.95,3840
20150901|2015-06-11 12:00,11,128.95,129.01,128.94,129.01,2090
20150901|2015-06-11 12:30,11,129.01,129.03,129.01,129.02,395
20150901|2015-06-11 13:00,11,129.02,129.03,129.02,129.02,103
20150901|2015-06-11 13:30,11,129.03,129.03,129.02,129.03,177
20150901|2015-06-11 14:00,11,129.03,129.04,129.02,129.03,258
20150901|2015-06-11 14:30,11,129.03,129.03,129.01,129.02,412
20150901|2015-06-11 15:00,11,129.01,129.01,129.01,129.01,5
20150901|2015-06-12 01:00,12,129.03,129.04,128.97,128.99,14164
20150901|2015-06-12 01:30,12,128.99,129.02,128.95,129.01,17008
20150901|2015-06-12 02:00,12,129.01,129.03,128.94,128.95,27107
20150901|2015-06-12 02:30,12,128.95,129.01,128.93,128.98,23784
20150901|2015-06-12 03:00,12,128.99,129,128.88,128.93,33648
20150901|2015-06-12 03:30,12,128.93,128.98,128.91,128.95,22472
20150901|2015-06-12 04:00,12,128.95,128.96,128.85,128.91,36129
20150901|2015-06-12 04:30,12,128.91,128.96,128.9,128.94,20827
20150901|2015-06-12 05:00,12,128.94,128.95,128.91,128.94,16456
20150901|2015-06-12 05:30,12,128.93,128.95,128.88,128.91,16867
20150901|2015-06-12 06:00,12,128.9,128.99,128.89,128.98,21017
20150901|2015-06-12 06:30,12,128.99,129.01,128.96,128.99,17178
20150901|2015-06-12 07:00,12,129,129.01,128.96,128.96,22175
20150901|2015-06-12 07:30,12,128.96,128.98,128.91,128.95,24054
20150901|2015-06-12 08:00,12,128.94,128.98,128.93,128.98,18030
20150901|2015-06-12 08:30,12,128.98,129.14,128.96,129.1,53585
20150901|2015-06-12 09:00,12,129.09,129.13,129.08,129.11,28745
20150901|2015-06-12 09:30,12,129.11,129.2,129.1,129.14,33964
20150901|2015-06-12 10:00,12,129.14,129.15,129.04,129.06,32336
20150901|2015-06-12 10:30,12,129.07,129.16,129.07,129.16,15480
20150901|2015-06-12 11:00,12,129.15,129.16,129.11,129.12,5323
20150901|2015-06-12 11:30,12,129.12,129.14,129.1,129.11,3514
20150901|2015-06-12 12:00,12,129.1,129.11,129.09,129.1,1355
20150901|2015-06-12 12:30,12,129.1,129.1,129.07,129.07,872
20150901|2015-06-12 13:00,12,129.07,129.07,129.06,129.07,190
20150901|2015-06-12 13:30,12,129.08,129.08,129.06,129.06,179
20150901|2015-06-12 14:00,12,129.06,129.08,129.06,129.06,715
20150901|2015-06-12 14:30,12,129.07,129.07,129.05,129.07,179
20150901|2015-06-15 01:00,15,129.16,129.24,129.14,129.22,23112
20150901|2015-06-15 01:30,15,129.23,129.24,129.16,129.18,13971
20150901|2015-06-15 02:00,15,129.17,129.19,129.11,129.15,21000
20150901|2015-06-15 02:30,15,129.15,129.2,129.13,129.16,18994
20150901|2015-06-15 03:00,15,129.16,129.18,129.13,129.16,20056
20150901|2015-06-15 03:30,15,129.16,129.17,129.08,129.11,23904
20150901|2015-06-15 04:00,15,129.11,129.16,129.08,129.14,18726
20150901|2015-06-15 04:30,15,129.15,129.2,129.14,129.18,14773
20150901|2015-06-15 05:00,15,129.19,129.19,129.12,129.14,19034
20150901|2015-06-15 05:30,15,129.14,129.17,129.14,129.14,9537
20150901|2015-06-15 06:00,15,129.14,129.15,129.11,129.14,11096
20150901|2015-06-15 06:30,15,129.14,129.17,129.13,129.16,10662
20150901|2015-06-15 07:00,15,129.15,129.18,129.12,129.18,13481
20150901|2015-06-15 07:30,15,129.18,129.27,129.18,129.25,45352
20150901|2015-06-15 08:00,15,129.24,129.26,129.16,129.19,30854
20150901|2015-06-15 08:30,15,129.18,129.2,129.14,129.17,23243
20150901|2015-06-15 09:00,15,129.18,129.22,129.14,129.16,17750
20150901|2015-06-15 09:30,15,129.16,129.17,129.14,129.15,12449
20150901|2015-06-15 10:00,15,129.15,129.17,129.13,129.14,21116
20150901|2015-06-15 10:30,15,129.13,129.17,129.11,129.15,15341
20150901|2015-06-15 11:00,15,129.15,129.16,129.09,129.11,4120
20150901|2015-06-15 11:30,15,129.11,129.14,129.1,129.13,2264
20150901|2015-06-15 12:00,15,129.13,129.14,129.09,129.09,464
20150901|2015-06-15 12:30,15,129.1,129.15,129.09,129.14,1183
20150901|2015-06-15 13:00,15,129.14,129.15,129.13,129.13,166
20150901|2015-06-15 13:30,15,129.14,129.16,129.14,129.16,483
20150901|2015-06-15 14:00,15,129.16,129.17,129.15,129.15,177
20150901|2015-06-15 14:30,15,129.16,129.16,129.13,129.13,446
20150901|2015-06-16 01:00,16,129.18,129.21,129.15,129.2,8957
20150901|2015-06-16 01:30,16,129.21,129.24,129.14,129.22,16185
20150901|2015-06-16 02:00,16,129.23,129.25,129.19,129.23,19783
20150901|2015-06-16 02:30,16,129.23,129.39,129.23,129.35,41422
20150901|2015-06-16 03:00,16,129.35,129.37,129.27,129.3,32418
20150901|2015-06-16 03:30,16,129.3,129.36,129.3,129.35,29572
20150901|2015-06-16 04:00,16,129.36,129.37,129.31,129.36,32672
20150901|2015-06-16 04:30,16,129.36,129.41,129.34,129.36,26127
20150901|2015-06-16 05:00,16,129.36,129.38,129.34,129.34,16838
20150901|2015-06-16 05:30,16,129.34,129.35,129.28,129.32,28276
20150901|2015-06-16 06:00,16,129.31,129.33,129.24,129.28,23124
20150901|2015-06-16 06:30,16,129.28,129.3,129.24,129.28,20604
20150901|2015-06-16 07:00,16,129.28,129.32,129.26,129.31,15792
20150901|2015-06-16 07:30,16,129.31,129.32,129.26,129.31,18190
20150901|2015-06-16 08:00,16,129.31,129.32,129.27,129.28,17718
20150901|2015-06-16 08:30,16,129.29,129.29,129.23,129.25,20569
20150901|2015-06-16 09:00,16,129.25,129.28,129.24,129.24,19007
20150901|2015-06-16 09:30,16,129.24,129.25,129.16,129.19,24412
20150901|2015-06-16 10:00,16,129.18,129.25,129.18,129.23,30492
20150901|2015-06-16 10:30,16,129.24,129.28,129.21,129.27,12555
20150901|2015-06-16 11:00,16,129.26,129.29,129.26,129.29,2313
20150901|2015-06-16 11:30,16,129.29,129.3,129.27,129.28,2414
20150901|2015-06-16 12:00,16,129.28,129.3,129.28,129.28,130
20150901|2015-06-16 12:30,16,129.28,129.29,129.27,129.28,232
20150901|2015-06-16 13:00,16,129.28,129.3,129.28,129.29,919
20150901|2015-06-16 13:30,16,129.29,129.29,129.28,129.28,73
20150901|2015-06-16 14:00,16,129.29,129.29,129.25,129.27,1099
20150901|2015-06-16 14:30,16,129.27,129.29,129.27,129.28,419
20150901|2015-06-16 15:00,16,129.27,129.27,129.27,129.27,7
20150901|2015-06-17 01:00,17,129.25,129.27,129.23,129.24,7493
20150901|2015-06-17 01:30,17,129.24,129.25,129.22,129.23,7794
20150901|2015-06-17 02:00,17,129.24,129.25,129.19,129.23,17277
20150901|2015-06-17 02:30,17,129.23,129.3,129.22,129.28,22574
20150901|2015-06-17 03:00,17,129.28,129.32,129.28,129.3,19847
20150901|2015-06-17 03:30,17,129.3,129.31,129.27,129.29,15580
20150901|2015-06-17 04:00,17,129.28,129.3,129.26,129.27,18808
20150901|2015-06-17 04:30,17,129.26,129.28,129.24,129.27,20068
20150901|2015-06-17 05:00,17,129.28,129.28,129.21,129.23,16545
20150901|2015-06-17 05:30,17,129.23,129.28,129.21,129.28,13122
20150901|2015-06-17 06:00,17,129.28,129.34,129.26,129.32,19239
20150901|2015-06-17 06:30,17,129.32,129.33,129.28,129.31,16944
20150901|2015-06-17 07:00,17,129.3,129.33,129.29,129.31,11450
20150901|2015-06-17 07:30,17,129.3,129.35,129.29,129.35,14575
20150901|2015-06-17 08:00,17,129.34,129.35,129.29,129.31,10810
20150901|2015-06-17 08:30,17,129.3,129.32,129.26,129.27,15987
20150901|2015-06-17 09:00,17,129.26,129.29,129.24,129.28,18485
20150901|2015-06-17 09:30,17,129.27,129.29,129.25,129.26,16789
20150901|2015-06-17 10:00,17,129.27,129.28,129.22,129.24,19230
20150901|2015-06-17 10:30,17,129.24,129.27,129.23,129.27,8147
20150901|2015-06-17 11:00,17,129.27,129.29,129.26,129.27,4351
20150901|2015-06-17 11:30,17,129.26,129.28,129.25,129.28,2396
20150901|2015-06-17 12:00,17,129.28,129.28,129.26,129.26,571
20150901|2015-06-17 12:30,17,129.26,129.28,129.24,129.26,1299
20150901|2015-06-17 13:00,17,129.26,129.37,129.24,129.32,3224
20150901|2015-06-17 13:30,17,129.31,129.36,129.3,129.35,1489
20150901|2015-06-17 14:00,17,129.36,129.36,129.31,129.33,816
20150901|2015-06-17 14:30,17,129.33,129.35,129.32,129.32,1452
20150901|2015-06-17 15:00,17,129.32,129.32,129.32,129.32,8
20150901|2015-06-18 01:00,18,129.49,129.49,129.4,129.4,18450
20150901|2015-06-18 01:30,18,129.39,129.42,129.37,129.38,11900
20150901|2015-06-18 02:00,18,129.37,129.42,129.37,129.39,17867
20150901|2015-06-18 02:30,18,129.4,129.42,129.36,129.37,16127
20150901|2015-06-18 03:00,18,129.37,129.45,129.36,129.43,29642
20150901|2015-06-18 03:30,18,129.43,129.46,129.41,129.43,47744
20150901|2015-06-18 04:00,18,129.42,129.47,129.38,129.43,31647
20150901|2015-06-18 04:30,18,129.43,129.44,129.38,129.39,28309
20150901|2015-06-18 05:00,18,129.39,129.42,129.36,129.41,29040
20150901|2015-06-18 05:30,18,129.41,129.43,129.38,129.4,11945
20150901|2015-06-18 06:00,18,129.4,129.41,129.34,129.36,13546
20150901|2015-06-18 06:30,18,129.37,129.39,129.32,129.33,13892
20150901|2015-06-18 07:00,18,129.33,129.35,129.31,129.32,14655
20150901|2015-06-18 07:30,18,129.33,129.37,129.23,129.26,45225
20150901|2015-06-18 08:00,18,129.26,129.28,129.23,129.26,24186
20150901|2015-06-18 08:30,18,129.26,129.3,129.26,129.29,17016
20150901|2015-06-18 09:00,18,129.28,129.28,129.22,129.24,22558
20150901|2015-06-18 09:30,18,129.25,129.28,129.22,129.28,14343
20150901|2015-06-18 10:00,18,129.29,129.29,129.24,129.26,15480
20150901|2015-06-18 10:30,18,129.26,129.28,129.24,129.24,6792
20150901|2015-06-18 11:00,18,129.24,129.25,129.04,129.09,14704
20150901|2015-06-18 11:30,18,129.08,129.15,129.04,129.12,11594
20150901|2015-06-18 12:00,18,129.12,129.21,129.12,129.17,4484
20150901|2015-06-18 12:30,18,129.17,129.21,129.17,129.19,568
20150901|2015-06-18 13:00,18,129.2,129.21,129.19,129.2,353
20150901|2015-06-18 13:30,18,129.21,129.21,129.18,129.19,478
20150901|2015-06-18 14:00,18,129.18,129.21,129.18,129.21,403
20150901|2015-06-18 14:30,18,129.2,129.25,129.19,129.24,920
20150901|2015-06-19 01:00,19,129.25,129.36,129.24,129.35,12907
20150901|2015-06-19 01:30,19,129.35,129.4,129.34,129.38,12293
20150901|2015-06-19 02:00,19,129.37,129.48,129.37,129.41,29025
20150901|2015-06-19 02:30,19,129.42,129.43,129.37,129.4,24472
20150901|2015-06-19 03:00,19,129.41,129.46,129.39,129.44,23331
20150901|2015-06-19 03:30,19,129.44,129.5,129.41,129.47,27508
20150901|2015-06-19 04:00,19,129.46,129.46,129.38,129.4,26397
20150901|2015-06-19 04:30,19,129.4,129.4,129.34,129.36,23158
20150901|2015-06-19 05:00,19,129.35,129.39,129.33,129.36,11600
20150901|2015-06-19 05:30,19,129.36,129.36,129.28,129.31,15426
20150901|2015-06-19 06:00,19,129.3,129.33,129.28,129.32,13141
20150901|2015-06-19 06:30,19,129.32,129.32,129.25,129.26,17678
20150901|2015-06-19 07:00,19,129.25,129.27,129.21,129.24,17676
20150901|2015-06-19 07:30,19,129.24,129.38,129.23,129.36,30848
20150901|2015-06-19 08:00,19,129.36,129.37,129.31,129.31,24316
20150901|2015-06-19 08:30,19,129.32,129.36,129.31,129.32,11088
20150901|2015-06-19 09:00,19,129.33,129.37,129.32,129.36,9436
20150901|2015-06-19 09:30,19,129.36,129.45,129.35,129.43,26073
20150901|2015-06-19 10:00,19,129.43,129.46,129.41,129.42,30659
20150901|2015-06-19 10:30,19,129.42,129.45,129.42,129.42,6761
20150901|2015-06-19 11:00,19,129.42,129.43,129.4,129.41,1824
20150901|2015-06-19 11:30,19,129.42,129.43,129.41,129.42,5606
20150901|2015-06-19 12:00,19,129.41,129.43,129.4,129.41,1322
20150901|2015-06-19 12:30,19,129.41,129.43,129.4,129.42,522
20150901|2015-06-19 13:00,19,129.42,129.43,129.41,129.41,452
20150901|2015-06-19 13:30,19,129.41,129.43,129.41,129.43,183
20150901|2015-06-19 14:00,19,129.42,129.44,129.42,129.44,226
20150901|2015-06-19 14:30,19,129.44,129.44,129.42,129.42,602
20150901|2015-06-22 01:00,22,129.36,129.37,129.28,129.3,15681
20150901|2015-06-22 01:30,22,129.29,129.32,129.25,129.29,14131
20150901|2015-06-22 02:00,22,129.29,129.29,129.19,129.21,26932
20150901|2015-06-22 02:30,22,129.21,129.29,129.19,129.25,24879
20150901|2015-06-22 03:00,22,129.26,129.32,129.24,129.32,22727
20150901|2015-06-22 03:30,22,129.32,129.34,129.27,129.29,24407
20150901|2015-06-22 04:00,22,129.29,129.31,129.22,129.22,14665
20150901|2015-06-22 04:30,22,129.22,129.23,129.13,129.14,32238
20150901|2015-06-22 05:00,22,129.14,129.18,129.07,129.09,36041
20150901|2015-06-22 05:30,22,129.08,129.12,129.03,129.1,35627
20150901|2015-06-22 06:00,22,129.11,129.12,129.06,129.09,16356
20150901|2015-06-22 06:30,22,129.09,129.1,129.05,129.09,10688
20150901|2015-06-22 07:00,22,129.09,129.13,129.07,129.12,15857
20150901|2015-06-22 07:30,22,129.13,129.22,129.12,129.2,24205
20150901|2015-06-22 08:00,22,129.2,129.21,129.06,129.08,23999
20150901|2015-06-22 08:30,22,129.08,129.12,129.06,129.06,17362
20150901|2015-06-22 09:00,22,129.07,129.07,128.97,129.01,39399
20150901|2015-06-22 09:30,22,129.02,129.02,128.96,128.99,26587
20150901|2015-06-22 10:00,22,129,129.03,128.97,129.02,21658
20150901|2015-06-22 10:30,22,129.03,129.05,129.02,129.04,14641
20150901|2015-06-22 11:00,22,129.04,129.04,129,129.02,3681
20150901|2015-06-22 11:30,22,129.02,129.04,129.01,129.03,1342
20150901|2015-06-22 12:00,22,129.04,129.04,129,129,744
20150901|2015-06-22 12:30,22,129.01,129.02,129.01,129.02,136
20150901|2015-06-22 13:00,22,129.02,129.03,129.02,129.03,1403
20150901|2015-06-22 13:30,22,129.03,129.04,129.02,129.03,473
20150901|2015-06-22 14:00,22,129.04,129.04,129.02,129.03,182
20150901|2015-06-22 14:30,22,129.02,129.04,129.01,129.04,1123
20150901|2015-06-23 01:00,23,129.01,129.03,128.95,128.99,14270
20150901|2015-06-23 01:30,23,128.99,129.02,128.97,129.01,12955
20150901|2015-06-23 02:00,23,129.01,129.05,128.99,129.05,15408
20150901|2015-06-23 02:30,23,129.04,129.09,128.98,129.06,32742
20150901|2015-06-23 03:00,23,129.07,129.08,129.01,129.03,30056
20150901|2015-06-23 03:30,23,129.04,129.09,129.03,129.08,19034
20150901|2015-06-23 04:00,23,129.08,129.14,129.08,129.11,25650
20150901|2015-06-23 04:30,23,129.12,129.17,129.1,129.12,20094
20150901|2015-06-23 05:00,23,129.13,129.14,129.1,129.14,15811
20150901|2015-06-23 05:30,23,129.14,129.15,129.1,129.11,12393
20150901|2015-06-23 06:00,23,129.11,129.16,129.09,129.16,12233
20150901|2015-06-23 06:30,23,129.16,129.16,129.08,129.09,12653
20150901|2015-06-23 07:00,23,129.1,129.11,129.06,129.08,16597
20150901|2015-06-23 07:30,23,129.09,129.11,129.03,129.07,27048
20150901|2015-06-23 08:00,23,129.08,129.09,129.01,129.01,14825
20150901|2015-06-23 08:30,23,129.01,129.09,129.01,129.06,18700
20150901|2015-06-23 09:00,23,129.07,129.1,129.05,129.09,26422
20150901|2015-06-23 09:30,23,129.1,129.12,129.08,129.11,20730
20150901|2015-06-23 10:00,23,129.11,129.16,129.1,129.14,23508
20150901|2015-06-23 10:30,23,129.15,129.16,129.12,129.12,7270
20150901|2015-06-23 11:00,23,129.13,129.14,129.12,129.13,2691
20150901|2015-06-23 11:30,23,129.13,129.13,129.1,129.11,1118
20150901|2015-06-23 12:00,23,129.11,129.12,129.11,129.12,196
20150901|2015-06-23 12:30,23,129.12,129.12,129.1,129.11,377
20150901|2015-06-23 13:00,23,129.11,129.11,129.1,129.11,412
20150901|2015-06-23 13:30,23,129.1,129.1,129.09,129.09,255
20150901|2015-06-23 14:00,23,129.1,129.1,129.09,129.09,15
20150901|2015-06-23 14:30,23,129.09,129.09,129.08,129.08,344
20150901|2015-06-24 01:00,24,129.1,129.19,129.1,129.15,10576
20150901|2015-06-24 01:30,24,129.16,129.18,129.14,129.16,8619
20150901|2015-06-24 02:00,24,129.15,129.18,129.1,129.12,12551
20150901|2015-06-24 02:30,24,129.12,129.17,129.11,129.12,11824
20150901|2015-06-24 03:00,24,129.12,129.21,129.12,129.19,23056
20150901|2015-06-24 03:30,24,129.19,129.2,129.17,129.18,16208
20150901|2015-06-24 04:00,24,129.18,129.18,129.14,129.18,14890
20150901|2015-06-24 04:30,24,129.18,129.33,129.18,129.27,59169
20150901|2015-06-24 05:00,24,129.27,129.28,129.2,129.24,21508
20150901|2015-06-24 05:30,24,129.24,129.25,129.22,129.23,16737
20150901|2015-06-24 06:00,24,129.23,129.24,129.21,129.24,12614
20150901|2015-06-24 06:30,24,129.24,129.24,129.2,129.21,13386
20150901|2015-06-24 07:00,24,129.21,129.27,129.21,129.26,15866
20150901|2015-06-24 07:30,24,129.26,129.31,129.24,129.25,21179
20150901|2015-06-24 08:00,24,129.25,129.27,129.23,129.25,27162
20150901|2015-06-24 08:30,24,129.25,129.28,129.24,129.26,15941
20150901|2015-06-24 09:00,24,129.27,129.28,129.21,129.21,17631
20150901|2015-06-24 09:30,24,129.21,129.24,129.19,129.23,18110
20150901|2015-06-24 10:00,24,129.23,129.25,129.21,129.23,15643
20150901|2015-06-24 10:30,24,129.22,129.23,129.18,129.2,14180
20150901|2015-06-24 11:00,24,129.19,129.24,129.19,129.23,6340
20150901|2015-06-24 11:30,24,129.23,129.26,129.22,129.25,3253
20150901|2015-06-24 12:00,24,129.26,129.28,129.24,129.27,1253
20150901|2015-06-24 12:30,24,129.27,129.31,129.27,129.31,573
20150901|2015-06-24 13:00,24,129.3,129.33,129.3,129.33,1631
20150901|2015-06-24 13:30,24,129.33,129.35,129.33,129.34,3034
20150901|2015-06-24 14:00,24,129.34,129.35,129.33,129.33,1045
20150901|2015-06-24 14:30,24,129.33,129.34,129.32,129.33,1113
20150901|2015-06-24 15:00,24,129.33,129.33,129.33,129.33,22
20150901|2015-06-25 01:00,25,129.29,129.33,129.26,129.3,8137
20150901|2015-06-25 01:30,25,129.29,129.31,129.25,129.3,9377
20150901|2015-06-25 02:00,25,129.29,129.31,129.24,129.24,13710
20150901|2015-06-25 02:30,25,129.25,129.28,129.24,129.28,11344
20150901|2015-06-25 03:00,25,129.28,129.28,129.24,129.25,11342
20150901|2015-06-25 03:30,25,129.25,129.26,129.2,129.25,21498
20150901|2015-06-25 04:00,25,129.26,129.29,129.25,129.28,19998
20150901|2015-06-25 04:30,25,129.27,129.3,129.25,129.27,24683
20150901|2015-06-25 05:00,25,129.27,129.28,129.13,129.21,48877
20150901|2015-06-25 05:30,25,129.2,129.22,129.17,129.18,23584
20150901|2015-06-25 06:00,25,129.18,129.19,129.14,129.18,19286
20150901|2015-06-25 06:30,25,129.19,129.19,129.14,129.19,15486
20150901|2015-06-25 07:00,25,129.18,129.19,129.15,129.18,12702
20150901|2015-06-25 07:30,25,129.17,129.22,129.16,129.18,14789
20150901|2015-06-25 08:00,25,129.18,129.21,129.17,129.19,11756
20150901|2015-06-25 08:30,25,129.2,129.28,129.18,129.24,38922
20150901|2015-06-25 09:00,25,129.25,129.27,129.19,129.21,17143
20150901|2015-06-25 09:30,25,129.2,129.23,129.2,129.22,17116
20150901|2015-06-25 10:00,25,129.22,129.25,129.19,129.24,14949
20150901|2015-06-25 10:30,25,129.23,129.25,129.22,129.23,11500
20150901|2015-06-25 11:00,25,129.24,129.25,129.22,129.25,2877
20150901|2015-06-25 11:30,25,129.24,129.25,129.23,129.24,1042
20150901|2015-06-25 12:00,25,129.24,129.27,129.23,129.27,605
20150901|2015-06-25 12:30,25,129.26,129.27,129.25,129.26,551
20150901|2015-06-25 13:00,25,129.26,129.27,129.26,129.26,699
20150901|2015-06-25 13:30,25,129.26,129.27,129.25,129.26,160
20150901|2015-06-25 14:00,25,129.26,129.27,129.26,129.27,14
20150901|2015-06-25 14:30,25,129.26,129.26,129.25,129.26,529
20150901|2015-06-25 15:00,25,129.26,129.26,129.26,129.26,9
20150901|2015-06-26 01:00,26,129.27,129.28,129.23,129.25,6085
20150901|2015-06-26 01:30,26,129.24,129.29,129.24,129.29,6409
20150901|2015-06-26 02:00,26,129.29,129.31,129.28,129.3,13084
20150901|2015-06-26 02:30,26,129.3,129.3,129.26,129.28,9505
20150901|2015-06-26 03:00,26,129.28,129.3,129.25,129.28,13049
20150901|2015-06-26 03:30,26,129.27,129.29,129.25,129.26,8754
20150901|2015-06-26 04:00,26,129.27,129.28,129.24,129.25,9768
20150901|2015-06-26 04:30,26,129.25,129.26,129.23,129.25,13861
20150901|2015-06-26 05:00,26,129.25,129.28,129.25,129.26,8439
20150901|2015-06-26 05:30,26,129.25,129.26,129.22,129.24,8059
20150901|2015-06-26 06:00,26,129.24,129.25,129.21,129.21,15875
20150901|2015-06-26 06:30,26,129.21,129.22,129.17,129.18,12539
20150901|2015-06-26 07:00,26,129.17,129.18,129.03,129.05,40548
20150901|2015-06-26 07:30,26,129.06,129.09,128.98,129.02,38458
20150901|2015-06-26 08:00,26,129.02,129.05,128.94,128.99,41774
20150901|2015-06-26 08:30,26,128.99,129.02,128.97,128.99,29378
20150901|2015-06-26 09:00,26,128.99,129.04,128.97,129.01,25120
20150901|2015-06-26 09:30,26,129,129.02,128.97,129,18441
20150901|2015-06-26 10:00,26,129.01,129.03,128.98,129.01,21131
20150901|2015-06-26 10:30,26,129,129.01,128.98,129,14508
20150901|2015-06-26 11:00,26,129,129.01,128.95,128.96,8861
20150901|2015-06-26 11:30,26,128.95,129,128.94,128.98,3335
20150901|2015-06-26 12:00,26,128.99,128.99,128.95,128.95,377
20150901|2015-06-26 12:30,26,128.94,128.98,128.92,128.98,2009
20150901|2015-06-26 13:00,26,128.98,128.98,128.94,128.96,444
20150901|2015-06-26 13:30,26,128.96,128.97,128.94,128.95,792
20150901|2015-06-26 14:00,26,128.95,128.95,128.92,128.93,560
20150901|2015-06-26 14:30,26,128.93,129,128.93,129,982
20150901|2015-06-26 15:00,26,128.97,128.97,128.97,128.97,3
20150901|2015-06-29 01:00,29,129.55,129.87,129.55,129.76,52170
20150901|2015-06-29 01:30,29,129.76,129.78,129.61,129.62,32586
20150901|2015-06-29 02:00,29,129.62,129.69,129.52,129.53,26953
20150901|2015-06-29 02:30,29,129.53,129.63,129.51,129.61,30835
20150901|2015-06-29 03:00,29,129.6,129.7,129.6,129.66,26013
20150901|2015-06-29 03:30,29,129.66,129.66,129.5,129.51,22718
20150901|2015-06-29 04:00,29,129.51,129.62,129.49,129.61,22556
20150901|2015-06-29 04:30,29,129.61,129.62,129.52,129.57,20665
20150901|2015-06-29 05:00,29,129.58,129.62,129.54,129.56,19441
20150901|2015-06-29 05:30,29,129.57,129.59,129.51,129.54,22167
20150901|2015-06-29 06:00,29,129.54,129.6,129.52,129.57,10565
20150901|2015-06-29 06:30,29,129.56,129.57,129.49,129.51,14121
20150901|2015-06-29 07:00,29,129.52,129.55,129.48,129.5,15874
20150901|2015-06-29 07:30,29,129.51,129.52,129.41,129.45,24039
20150901|2015-06-29 08:00,29,129.45,129.45,129.37,129.39,23551
20150901|2015-06-29 08:30,29,129.39,129.4,129.31,129.35,21797
20150901|2015-06-29 09:00,29,129.36,129.38,129.33,129.34,25016
20150901|2015-06-29 09:30,29,129.35,129.41,129.34,129.41,25814
20150901|2015-06-29 10:00,29,129.41,129.46,129.37,129.38,37103
20150901|2015-06-29 10:30,29,129.39,129.44,129.39,129.4,10127
20150901|2015-06-29 11:00,29,129.41,129.46,129.41,129.45,5000
20150901|2015-06-29 11:30,29,129.45,129.47,129.45,129.46,2471
20150901|2015-06-29 12:00,29,129.45,129.51,129.45,129.5,2482
20150901|2015-06-29 12:30,29,129.5,129.55,129.5,129.53,2181
20150901|2015-06-29 13:00,29,129.53,129.54,129.52,129.53,1208
20150901|2015-06-29 13:30,29,129.53,129.57,129.53,129.57,1759
20150901|2015-06-29 14:00,29,129.57,129.57,129.55,129.57,1040
20150901|2015-06-29 14:30,29,129.57,129.59,129.55,129.58,1495
20150901|2015-06-30 01:00,30,129.56,129.61,129.53,129.6,11350
20150901|2015-06-30 01:30,30,129.61,129.64,129.57,129.63,13130
20150901|2015-06-30 02:00,30,129.63,129.65,129.58,129.59,19427
20150901|2015-06-30 02:30,30,129.59,129.63,129.57,129.57,17997
20150901|2015-06-30 03:00,30,129.57,129.59,129.53,129.58,26334
20150901|2015-06-30 03:30,30,129.57,129.66,129.55,129.62,30359
20150901|2015-06-30 04:00,30,129.62,129.64,129.52,129.58,44273
20150901|2015-06-30 04:30,30,129.58,129.59,129.48,129.58,29956
20150901|2015-06-30 05:00,30,129.58,129.59,129.51,129.56,19939
20150901|2015-06-30 05:30,30,129.57,129.6,129.51,129.54,23678
20150901|2015-06-30 06:00,30,129.53,129.58,129.53,129.57,10935
20150901|2015-06-30 06:30,30,129.57,129.59,129.55,129.56,12355
20150901|2015-06-30 07:00,30,129.56,129.57,129.51,129.56,19864
20150901|2015-06-30 07:30,30,129.56,129.56,129.52,129.55,14036
20150901|2015-06-30 08:00,30,129.55,129.57,129.47,129.49,27483
20150901|2015-06-30 08:30,30,129.48,129.56,129.47,129.55,28895
20150901|2015-06-30 09:00,30,129.54,129.59,129.52,129.56,26961
20150901|2015-06-30 09:30,30,129.57,129.59,129.55,129.59,18614
20150901|2015-06-30 10:00,30,129.59,129.62,129.56,129.6,40125
20150901|2015-06-30 10:30,30,129.6,129.62,129.58,129.61,12143
20150901|2015-06-30 11:00,30,129.62,129.67,129.61,129.67,7018
20150901|2015-06-30 11:30,30,129.67,129.72,129.67,129.69,9290
20150901|2015-06-30 12:00,30,129.69,129.7,129.68,129.69,1312
20150901|2015-06-30 12:30,30,129.68,129.68,129.61,129.62,1375
20150901|2015-06-30 13:00,30,129.62,129.62,129.57,129.62,1747
20150901|2015-06-30 13:30,30,129.62,129.65,129.61,129.62,1081
20150901|2015-06-30 14:00,30,129.63,129.66,129.61,129.64,744
20150901|2015-06-30 14:30,30,129.64,129.64,129.61,129.63,339
20150901|2015-06-30 15:00,30,129.64,129.64,129.64,129.64,7
20150901|2015-07-01 01:00,1,129.62,129.62,129.57,129.59,10824
20150901|2015-07-01 01:30,1,129.59,129.63,129.56,129.63,16245
20150901|2015-07-01 02:00,1,129.63,129.7,129.6,129.68,17479
20150901|2015-07-01 02:30,1,129.67,129.71,129.64,129.71,23401
20150901|2015-07-01 03:00,1,129.71,129.74,129.68,129.69,26328
20150901|2015-07-01 03:30,1,129.69,129.71,129.58,129.59,33273
20150901|2015-07-01 04:00,1,129.58,129.61,129.51,129.52,75096
20150901|2015-07-01 04:30,1,129.52,129.6,129.49,129.6,46791
20150901|2015-07-01 05:00,1,129.6,129.61,129.56,129.58,17792
20150901|2015-07-01 05:30,1,129.59,129.59,129.52,129.54,27204
20150901|2015-07-01 06:00,1,129.53,129.55,129.49,129.51,23082
20150901|2015-07-01 06:30,1,129.51,129.57,129.5,129.56,13416
20150901|2015-07-01 07:00,1,129.55,129.55,129.48,129.53,23309
20150901|2015-07-01 07:30,1,129.52,129.56,129.51,129.52,18726
20150901|2015-07-01 08:00,1,129.53,129.55,129.49,129.55,18580
20150901|2015-07-01 08:30,1,129.55,129.56,129.48,129.48,20568
20150901|2015-07-01 09:00,1,129.48,129.54,129.45,129.54,34062
20150901|2015-07-01 09:30,1,129.53,129.63,129.53,129.62,34183
20150901|2015-07-01 10:00,1,129.62,129.64,129.58,129.58,23517
20150901|2015-07-01 10:30,1,129.59,129.63,129.56,129.62,15804
20150901|2015-07-01 11:00,1,129.62,129.64,129.62,129.63,3520
20150901|2015-07-01 11:30,1,129.62,129.64,129.61,129.61,3792
20150901|2015-07-01 12:00,1,129.61,129.62,129.59,129.62,3285
20150901|2015-07-01 12:30,1,129.61,129.61,129.58,129.59,458
20150901|2015-07-01 13:00,1,129.59,129.6,129.58,129.6,391
20150901|2015-07-01 13:30,1,129.6,129.62,129.59,129.61,254
20150901|2015-07-01 14:00,1,129.61,129.62,129.6,129.61,260
20150901|2015-07-01 14:30,1,129.6,129.61,129.59,129.6,591
20150901|2015-07-02 01:00,2,129.62,129.62,129.56,129.59,8737
20150901|2015-07-02 01:30,2,129.6,129.61,129.51,129.53,11082
20150901|2015-07-02 02:00,2,129.53,129.56,129.48,129.56,20971
20150901|2015-07-02 02:30,2,129.56,129.58,129.54,129.58,13597
20150901|2015-07-02 03:00,2,129.57,129.58,129.51,129.52,15174
20150901|2015-07-02 03:30,2,129.52,129.54,129.48,129.52,30501
20150901|2015-07-02 04:00,2,129.53,129.54,129.5,129.52,28030
20150901|2015-07-02 04:30,2,129.52,129.55,129.52,129.52,16094
20150901|2015-07-02 05:00,2,129.53,129.53,129.43,129.43,27936
20150901|2015-07-02 05:30,2,129.43,129.5,129.43,129.5,18814
20150901|2015-07-02 06:00,2,129.49,129.5,129.44,129.46,19060
20150901|2015-07-02 06:30,2,129.45,129.46,129.4,129.41,18348
20150901|2015-07-02 07:00,2,129.4,129.45,129.38,129.41,20904
20150901|2015-07-02 07:30,2,129.42,129.58,129.42,129.57,46012
20150901|2015-07-02 08:00,2,129.57,129.63,129.55,129.58,37214
20150901|2015-07-02 08:30,2,129.58,129.61,129.54,129.57,28627
20150901|2015-07-02 09:00,2,129.57,129.6,129.56,129.58,22236
20150901|2015-07-02 09:30,2,129.58,129.59,129.55,129.55,24958
20150901|2015-07-02 10:00,2,129.56,129.62,129.56,129.61,23834
20150901|2015-07-02 10:30,2,129.61,129.61,129.57,129.6,7695
20150901|2015-07-02 11:00,2,129.6,129.62,129.59,129.61,3367
20150901|2015-07-02 11:30,2,129.62,129.63,129.6,129.6,4357
20150901|2015-07-02 12:00,2,129.6,129.61,129.57,129.57,1814
20150901|2015-07-02 12:30,2,129.57,129.58,129.56,129.57,464
20150901|2015-07-02 13:00,2,129.56,129.57,129.56,129.56,339
20150901|2015-07-02 13:30,2,129.56,129.56,129.55,129.56,247
20150901|2015-07-02 14:00,2,129.55,129.55,129.55,129.55,141
20150901|2015-07-02 14:30,2,129.55,129.56,129.54,129.55,678
20150901|2015-07-02 15:00,2,129.54,129.54,129.54,129.54,154
20150901|2015-07-03 01:00,3,129.57,129.64,129.57,129.63,4503
20150901|2015-07-03 01:30,3,129.63,129.66,129.62,129.66,9656
20150901|2015-07-03 02:00,3,129.65,129.66,129.61,129.61,12328
20150901|2015-07-03 02:30,3,129.62,129.65,129.61,129.64,8771
20150901|2015-07-03 03:00,3,129.64,129.66,129.63,129.65,10533
20150901|2015-07-03 03:30,3,129.65,129.7,129.65,129.68,23784
20150901|2015-07-03 04:00,3,129.68,129.7,129.64,129.67,15335
20150901|2015-07-03 04:30,3,129.67,129.67,129.64,129.65,9658
20150901|2015-07-03 05:00,3,129.65,129.67,129.64,129.66,12085
20150901|2015-07-03 05:30,3,129.66,129.67,129.64,129.67,8937
20150901|2015-07-03 06:00,3,129.67,129.7,129.66,129.68,7844
20150901|2015-07-03 06:30,3,129.69,129.7,129.67,129.68,5074
20150901|2015-07-03 07:00,3,129.68,129.74,129.68,129.71,16918
20150901|2015-07-03 07:30,3,129.71,129.73,129.69,129.71,13536
20150901|2015-07-03 08:00,3,129.71,129.76,129.7,129.75,9789
20150901|2015-07-03 08:30,3,129.75,129.77,129.73,129.76,12903
20150901|2015-07-03 09:00,3,129.76,129.79,129.75,129.78,16736
20150901|2015-07-03 09:30,3,129.78,129.83,129.77,129.82,17984
20150901|2015-07-03 10:00,3,129.82,129.83,129.77,129.8,17217
20150901|2015-07-03 10:30,3,129.8,129.81,129.78,129.8,4955
20150901|2015-07-03 11:00,3,129.8,129.81,129.79,129.8,2065
20150901|2015-07-03 11:30,3,129.8,129.8,129.79,129.8,976
20150901|2015-07-03 12:00,3,129.8,129.81,129.79,129.79,115
20150901|2015-07-03 12:30,3,129.81,129.82,129.8,129.81,104
20150901|2015-07-03 13:00,3,129.81,129.81,129.81,129.81,8
20150901|2015-07-03 13:30,3,129.81,129.82,129.81,129.82,9
20150901|2015-07-03 14:00,3,129.8,129.81,129.8,129.81,18
20150901|2015-07-03 14:30,3,129.81,129.83,129.78,129.78,639
20150901|2015-07-03 15:00,3,129.77,129.77,129.77,129.77,4
20150901|2015-07-06 01:00,6,130.4,130.53,129.97,130.11,50648
20150901|2015-07-06 01:30,6,130.11,130.11,130.02,130.08,27554
20150901|2015-07-06 02:00,6,130.08,130.09,129.96,130.06,31036
20150901|2015-07-06 02:30,6,130.06,130.07,129.95,129.99,29213
20150901|2015-07-06 03:00,6,129.98,130,129.94,129.97,18535
20150901|2015-07-06 03:30,6,129.97,130.02,129.96,130,17658
20150901|2015-07-06 04:00,6,130,130.03,129.94,129.95,14621
20150901|2015-07-06 04:30,6,129.95,130,129.95,129.97,15104
20150901|2015-07-06 05:00,6,129.97,130,129.95,129.98,9197
20150901|2015-07-06 05:30,6,129.98,130.06,129.97,130.05,18389
20150901|2015-07-06 06:00,6,130.06,130.07,130.02,130.04,12124
20150901|2015-07-06 06:30,6,130.03,130.05,130,130.03,11276
20150901|2015-07-06 07:00,6,130.03,130.03,129.95,129.96,21166
20150901|2015-07-06 07:30,6,129.95,129.99,129.93,129.93,16639
20150901|2015-07-06 08:00,6,129.94,129.97,129.92,129.96,19378
20150901|2015-07-06 08:30,6,129.96,129.98,129.88,129.9,16945
20150901|2015-07-06 09:00,6,129.9,129.91,129.84,129.9,28910
20150901|2015-07-06 09:30,6,129.9,129.9,129.85,129.88,20591
20150901|2015-07-06 10:00,6,129.88,129.9,129.85,129.87,17404
20150901|2015-07-06 10:30,6,129.87,129.9,129.86,129.89,8924
20150901|2015-07-06 11:00,6,129.89,129.91,129.88,129.9,3215
20150901|2015-07-06 11:30,6,129.9,129.92,129.89,129.91,1397
20150901|2015-07-06 12:00,6,129.91,129.95,129.91,129.94,1054
20150901|2015-07-06 12:30,6,129.95,130,129.93,130,2315
20150901|2015-07-06 13:00,6,130,130.06,130,130.05,2480
20150901|2015-07-06 13:30,6,130.05,130.06,130.04,130.06,491
20150901|2015-07-06 14:00,6,130.05,130.06,130.04,130.05,486
20150901|2015-07-06 14:30,6,130.05,130.07,130.03,130.03,2865
20150901|2015-07-06 15:00,6,130.03,130.03,130.03,130.03,16
20150901|2015-07-07 01:00,7,130.05,130.07,129.99,130.02,15511
20150901|2015-07-07 01:30,7,130.02,130.03,129.97,129.98,9113
20150901|2015-07-07 02:00,7,129.97,130,129.95,130,13764
20150901|2015-07-07 02:30,7,130,130.11,129.99,130.09,25725
20150901|2015-07-07 03:00,7,130.08,130.13,130.07,130.1,31896
20150901|2015-07-07 03:30,7,130.1,130.11,130.05,130.06,20250
20150901|2015-07-07 04:00,7,130.06,130.09,130.03,130.09,15266
20150901|2015-07-07 04:30,7,130.08,130.16,130.08,130.13,38783
20150901|2015-07-07 05:00,7,130.13,130.18,130.13,130.16,27613
20150901|2015-07-07 05:30,7,130.15,130.18,130.13,130.18,15550
20150901|2015-07-07 06:00,7,130.18,130.25,130.18,130.21,35504
20150901|2015-07-07 06:30,7,130.21,130.21,130.12,130.13,36089
20150901|2015-07-07 07:00,7,130.14,130.18,130.11,130.14,30556
20150901|2015-07-07 07:30,7,130.15,130.2,130.14,130.19,33437
20150901|2015-07-07 08:00,7,130.19,130.22,130.17,130.18,24361
20150901|2015-07-07 08:30,7,130.18,130.21,130.09,130.17,53293
20150901|2015-07-07 09:00,7,130.18,130.25,130.16,130.19,38309
20150901|2015-07-07 09:30,7,130.19,130.23,130.19,130.21,24183
20150901|2015-07-07 10:00,7,130.21,130.24,130.15,130.17,33184
20150901|2015-07-07 10:30,7,130.17,130.22,130.15,130.16,13995
20150901|2015-07-07 11:00,7,130.17,130.18,130.16,130.16,4384
20150901|2015-07-07 11:30,7,130.17,130.17,130.13,130.14,2377
20150901|2015-07-07 12:00,7,130.15,130.15,130.11,130.12,1986
20150901|2015-07-07 12:30,7,130.11,130.11,130.08,130.09,1326
20150901|2015-07-07 13:00,7,130.09,130.13,130.09,130.12,724
20150901|2015-07-07 13:30,7,130.12,130.12,130.08,130.08,187
20150901|2015-07-07 14:00,7,130.08,130.08,130,130.01,2875
20150901|2015-07-07 14:30,7,130,130.02,129.99,129.99,1607
20150901|2015-07-07 15:00,7,130.02,130.02,130.02,130.02,1
20150901|2015-07-08 01:00,8,130.07,130.17,130.07,130.17,12475
20150901|2015-07-08 01:30,8,130.17,130.18,130.11,130.17,24726
20150901|2015-07-08 02:00,8,130.17,130.17,130.07,130.12,54077
20150901|2015-07-08 02:30,8,130.12,130.13,130.02,130.03,34110
20150901|2015-07-08 03:00,8,130.04,130.13,130.02,130.12,53227
20150901|2015-07-08 03:30,8,130.12,130.16,130.09,130.12,23528
20150901|2015-07-08 04:00,8,130.11,130.14,130.08,130.13,25340
20150901|2015-07-08 04:30,8,130.13,130.16,130.12,130.15,21255
20150901|2015-07-08 05:00,8,130.14,130.17,130.12,130.17,19477
20150901|2015-07-08 05:30,8,130.17,130.17,130.08,130.09,18333
20150901|2015-07-08 06:00,8,130.08,130.08,130.01,130.01,32239
20150901|2015-07-08 06:30,8,130.01,130.07,130.01,130.05,19283
20150901|2015-07-08 07:00,8,130.05,130.05,130,130.02,20032
20150901|2015-07-08 07:30,8,130.01,130.03,129.95,129.97,33282
20150901|2015-07-08 08:00,8,129.97,130,129.94,130,17266
20150901|2015-07-08 08:30,8,130,130.01,129.94,129.97,25973
20150901|2015-07-08 09:00,8,129.97,130,129.96,129.98,21521
20150901|2015-07-08 09:30,8,129.98,130,129.92,129.93,25092
20150901|2015-07-08 10:00,8,129.93,129.97,129.92,129.97,22452
20150901|2015-07-08 10:30,8,129.96,129.99,129.94,129.96,16014
20150901|2015-07-08 11:00,8,129.96,129.99,129.95,129.97,5803
20150901|2015-07-08 11:30,8,129.97,129.97,129.95,129.96,1426
20150901|2015-07-08 12:00,8,129.95,129.98,129.94,129.96,1755
20150901|2015-07-08 12:30,8,129.96,129.98,129.92,129.94,519
20150901|2015-07-08 13:00,8,129.93,130,129.93,129.99,759
20150901|2015-07-08 13:30,8,129.99,130.01,129.98,129.99,236
20150901|2015-07-08 14:00,8,129.99,130,129.98,129.98,185
20150901|2015-07-08 14:30,8,129.98,129.99,129.96,129.99,268
20150901|2015-07-08 15:00,8,130.01,130.01,130.01,130.01,9
20150901|2015-07-09 01:00,9,129.93,129.95,129.88,129.95,7076
20150901|2015-07-09 01:30,9,129.95,129.98,129.93,129.94,8716
20150901|2015-07-09 02:00,9,129.95,129.97,129.89,129.9,15659
20150901|2015-07-09 02:30,9,129.91,129.97,129.9,129.97,15900
20150901|2015-07-09 03:00,9,129.97,129.99,129.94,129.96,16441
20150901|2015-07-09 03:30,9,129.96,129.97,129.93,129.95,9828
20150901|2015-07-09 04:00,9,129.94,129.98,129.94,129.95,16031
20150901|2015-07-09 04:30,9,129.94,129.96,129.9,129.93,18114
20150901|2015-07-09 05:00,9,129.93,129.95,129.92,129.94,10369
20150901|2015-07-09 05:30,9,129.93,129.97,129.93,129.93,11254
20150901|2015-07-09 06:00,9,129.94,129.95,129.91,129.95,11064
20150901|2015-07-09 06:30,9,129.95,129.95,129.86,129.89,18324
20150901|2015-07-09 07:00,9,129.89,129.93,129.88,129.92,11412
20150901|2015-07-09 07:30,9,129.93,129.93,129.86,129.87,20356
20150901|2015-07-09 08:00,9,129.86,129.91,129.86,129.87,19651
20150901|2015-07-09 08:30,9,129.88,129.92,129.85,129.9,28230
20150901|2015-07-09 09:00,9,129.9,129.95,129.9,129.94,16620
20150901|2015-07-09 09:30,9,129.95,129.96,129.9,129.9,13480
20150901|2015-07-09 10:00,9,129.9,129.92,129.87,129.91,22702
20150901|2015-07-09 10:30,9,129.9,129.94,129.89,129.92,5583
20150901|2015-07-09 11:00,9,129.92,129.92,129.87,129.88,3083
20150901|2015-07-09 11:30,9,129.88,129.89,129.86,129.86,1780
20150901|2015-07-09 12:00,9,129.86,129.87,129.82,129.84,1974
20150901|2015-07-09 12:30,9,129.84,129.84,129.8,129.81,2869
20150901|2015-07-09 13:00,9,129.81,129.82,129.81,129.82,129
20150901|2015-07-09 13:30,9,129.81,129.84,129.81,129.82,422
20150901|2015-07-09 14:00,9,129.81,129.82,129.8,129.8,150
20150901|2015-07-09 14:30,9,129.8,129.82,129.8,129.82,272
20150901|2015-07-09 15:00,9,129.83,129.83,129.83,129.83,1
20150901|2015-07-10 01:00,10,129.74,129.77,129.65,129.68,21937
20150901|2015-07-10 01:30,10,129.69,129.7,129.64,129.65,12935
20150901|2015-07-10 02:00,10,129.65,129.68,129.59,129.6,23791
20150901|2015-07-10 02:30,10,129.6,129.63,129.5,129.51,47069
20150901|2015-07-10 03:00,10,129.52,129.59,129.52,129.59,26359
20150901|2015-07-10 03:30,10,129.58,129.62,129.56,129.58,39771
20150901|2015-07-10 04:00,10,129.59,129.61,129.51,129.52,26702
20150901|2015-07-10 04:30,10,129.52,129.53,129.47,129.51,35049
20150901|2015-07-10 05:00,10,129.5,129.52,129.41,129.43,26940
20150901|2015-07-10 05:30,10,129.43,129.5,129.41,129.43,24295
20150901|2015-07-10 06:00,10,129.43,129.48,129.39,129.46,22456
20150901|2015-07-10 06:30,10,129.46,129.49,129.44,129.46,15378
20150901|2015-07-10 07:00,10,129.46,129.48,129.42,129.45,19838
20150901|2015-07-10 07:30,10,129.44,129.46,129.32,129.34,28753
20150901|2015-07-10 08:00,10,129.33,129.35,129.24,129.26,39844
20150901|2015-07-10 08:30,10,129.26,129.28,129.21,129.27,35238
20150901|2015-07-10 09:00,10,129.27,129.29,129.21,129.27,29910
20150901|2015-07-10 09:30,10,129.28,129.36,129.27,129.27,27977
20150901|2015-07-10 10:00,10,129.28,129.28,129.19,129.21,32749
20150901|2015-07-10 10:30,10,129.21,129.24,129.16,129.2,14928
20150901|2015-07-10 11:00,10,129.21,129.22,129.19,129.21,4692
20150901|2015-07-10 11:30,10,129.2,129.23,129.18,129.19,3648
20150901|2015-07-10 12:00,10,129.19,129.19,129.13,129.14,2234
20150901|2015-07-10 12:30,10,129.14,129.19,129.12,129.17,1096
20150901|2015-07-10 13:00,10,129.17,129.17,129.16,129.17,741
20150901|2015-07-10 13:30,10,129.16,129.18,129.16,129.16,563
20150901|2015-07-10 14:00,10,129.16,129.18,129.15,129.17,596
20150901|2015-07-10 14:30,10,129.18,129.19,129.17,129.19,1031
20150901|2015-07-10 15:00,10,129.18,129.18,129.18,129.18,1
20150901|2015-07-13 01:00,13,129.4,129.4,129.24,129.26,20707
20150901|2015-07-13 01:30,13,129.25,129.3,128.88,128.96,49142
20150901|2015-07-13 02:00,13,128.96,129.19,128.95,129.15,68236
20150901|2015-07-13 02:30,13,129.15,129.25,129.12,129.15,45582
20150901|2015-07-13 03:00,13,129.16,129.18,129.09,129.15,36921
20150901|2015-07-13 03:30,13,129.15,129.19,129.13,129.16,21235
20150901|2015-07-13 04:00,13,129.16,129.18,129.11,129.16,21935
20150901|2015-07-13 04:30,13,129.16,129.16,129.11,129.13,19777
20150901|2015-07-13 05:00,13,129.14,129.16,129.1,129.13,20428
20150901|2015-07-13 05:30,13,129.12,129.15,129.09,129.12,23118
20150901|2015-07-13 06:00,13,129.13,129.2,129.12,129.18,24011
20150901|2015-07-13 06:30,13,129.18,129.21,129.16,129.18,18276
20150901|2015-07-13 07:00,13,129.18,129.25,129.17,129.24,27315
20150901|2015-07-13 07:30,13,129.24,129.26,129.2,129.22,23389
20150901|2015-07-13 08:00,13,129.22,129.28,129.22,129.27,18682
20150901|2015-07-13 08:30,13,129.28,129.41,129.27,129.39,46205
20150901|2015-07-13 09:00,13,129.39,129.47,129.34,129.45,33735
20150901|2015-07-13 09:30,13,129.46,129.49,129.42,129.47,23565
20150901|2015-07-13 10:00,13,129.47,129.53,129.44,129.52,23282
20150901|2015-07-13 10:30,13,129.52,129.53,129.49,129.5,9432
20150901|2015-07-13 11:00,13,129.5,129.52,129.49,129.49,3601
20150901|2015-07-13 11:30,13,129.5,129.53,129.49,129.53,1805
20150901|2015-07-13 12:00,13,129.53,129.53,129.51,129.52,1011
20150901|2015-07-13 12:30,13,129.52,129.52,129.49,129.5,558
20150901|2015-07-13 13:00,13,129.5,129.51,129.49,129.49,111
20150901|2015-07-13 13:30,13,129.5,129.51,129.5,129.5,173
20150901|2015-07-13 14:00,13,129.51,129.51,129.49,129.49,389
20150901|2015-07-13 14:30,13,129.49,129.5,129.47,129.47,382
20150901|2015-07-13 15:00,13,129.48,129.48,129.48,129.48,1
20150901|2015-07-14 01:00,14,129.48,129.52,129.47,129.48,7364
20150901|2015-07-14 01:30,14,129.48,129.57,129.48,129.55,9102
20150901|2015-07-14 02:00,14,129.55,129.59,129.53,129.54,23533
20150901|2015-07-14 02:30,14,129.55,129.57,129.49,129.51,19192
20150901|2015-07-14 03:00,14,129.52,129.56,129.49,129.53,15518
20150901|2015-07-14 03:30,14,129.53,129.54,129.49,129.51,14109
20150901|2015-07-14 04:00,14,129.5,129.51,129.46,129.51,15627
20150901|2015-07-14 04:30,14,129.51,129.52,129.43,129.44,22592
20150901|2015-07-14 05:00,14,129.44,129.49,129.42,129.46,14792
20150901|2015-07-14 05:30,14,129.47,129.48,129.43,129.44,9775
20150901|2015-07-14 06:00,14,129.44,129.46,129.42,129.45,17125
20150901|2015-07-14 06:30,14,129.45,129.46,129.41,129.45,14668
20150901|2015-07-14 07:00,14,129.45,129.49,129.44,129.47,13827
20150901|2015-07-14 07:30,14,129.47,129.55,129.46,129.51,27281
20150901|2015-07-14 08:00,14,129.51,129.54,129.48,129.51,16516
20150901|2015-07-14 08:30,14,129.52,129.53,129.49,129.51,13667
20150901|2015-07-14 09:00,14,129.51,129.52,129.5,129.51,13850
20150901|2015-07-14 09:30,14,129.5,129.57,129.49,129.53,16127
20150901|2015-07-14 10:00,14,129.54,129.57,129.52,129.54,16315
20150901|2015-07-14 10:30,14,129.54,129.59,129.53,129.58,7748
20150901|2015-07-14 11:00,14,129.58,129.61,129.57,129.58,4821
20150901|2015-07-14 11:30,14,129.58,129.59,129.57,129.59,1522
20150901|2015-07-14 12:00,14,129.59,129.6,129.59,129.6,844
20150901|2015-07-14 12:30,14,129.59,129.6,129.58,129.59,311
20150901|2015-07-14 13:00,14,129.59,129.59,129.58,129.59,308
20150901|2015-07-14 13:30,14,129.59,129.62,129.59,129.62,155
20150901|2015-07-14 14:00,14,129.62,129.62,129.6,129.62,447
20150901|2015-07-14 14:30,14,129.61,129.62,129.59,129.6,385
20150901|2015-07-14 15:00,14,129.61,129.61,129.61,129.61,2
20150901|2015-07-15 01:00,15,129.59,129.6,129.55,129.58,4272
20150901|2015-07-15 01:30,15,129.59,129.64,129.59,129.63,10907
20150901|2015-07-15 02:00,15,129.63,129.68,129.61,129.66,19594
20150901|2015-07-15 02:30,15,129.66,129.68,129.63,129.63,15906
20150901|2015-07-15 03:00,15,129.63,129.66,129.62,129.64,17968
20150901|2015-07-15 03:30,15,129.64,129.67,129.63,129.65,14310
20150901|2015-07-15 04:00,15,129.65,129.67,129.63,129.66,19952
20150901|2015-07-15 04:30,15,129.66,129.7,129.64,129.69,25821
20150901|2015-07-15 05:00,15,129.69,129.75,129.68,129.73,20145
20150901|2015-07-15 05:30,15,129.73,129.74,129.68,129.69,19833
20150901|2015-07-15 06:00,15,129.69,129.72,129.68,129.7,9926
20150901|2015-07-15 06:30,15,129.7,129.79,129.7,129.77,24753
20150901|2015-07-15 07:00,15,129.77,129.79,129.75,129.75,20006
20150901|2015-07-15 07:30,15,129.75,129.79,129.69,129.72,37210
20150901|2015-07-15 08:00,15,129.72,129.76,129.71,129.76,15386
20150901|2015-07-15 08:30,15,129.75,129.8,129.75,129.78,25604
20150901|2015-07-15 09:00,15,129.78,129.8,129.75,129.76,16610
20150901|2015-07-15 09:30,15,129.77,129.77,129.71,129.73,15883
20150901|2015-07-15 10:00,15,129.72,129.78,129.7,129.77,20883
20150901|2015-07-15 10:30,15,129.78,129.83,129.77,129.77,16487
20150901|2015-07-15 11:00,15,129.78,129.83,129.78,129.83,4459
20150901|2015-07-15 11:30,15,129.83,129.85,129.81,129.84,3302
20150901|2015-07-15 12:00,15,129.85,129.86,129.82,129.85,5011
20150901|2015-07-15 12:30,15,129.85,129.86,129.85,129.85,370
20150901|2015-07-15 13:00,15,129.86,129.87,129.85,129.85,509
20150901|2015-07-15 13:30,15,129.85,129.86,129.84,129.86,347
20150901|2015-07-15 14:00,15,129.86,129.86,129.85,129.85,404
20150901|2015-07-15 14:30,15,129.85,129.86,129.81,129.82,868
20150901|2015-07-15 15:00,15,129.83,129.83,129.83,129.83,2
20150901|2015-07-16 01:00,16,129.77,129.82,129.76,129.78,9542
20150901|2015-07-16 01:30,16,129.78,129.83,129.77,129.81,9013
20150901|2015-07-16 02:00,16,129.81,129.82,129.71,129.75,20080
20150901|2015-07-16 02:30,16,129.75,129.79,129.71,129.78,20735
20150901|2015-07-16 03:00,16,129.77,129.78,129.7,129.74,16273
20150901|2015-07-16 03:30,16,129.74,129.75,129.66,129.67,31269
20150901|2015-07-16 04:00,16,129.68,129.7,129.66,129.7,25451
20150901|2015-07-16 04:30,16,129.7,129.72,129.64,129.65,35500
20150901|2015-07-16 05:00,16,129.65,129.66,129.6,129.65,28169
20150901|2015-07-16 05:30,16,129.64,129.66,129.63,129.64,10418
20150901|2015-07-16 06:00,16,129.64,129.68,129.62,129.67,12267
20150901|2015-07-16 06:30,16,129.68,129.68,129.64,129.67,11791
20150901|2015-07-16 07:00,16,129.66,129.7,129.65,129.67,16031
20150901|2015-07-16 07:30,16,129.67,129.71,129.61,129.63,22599
20150901|2015-07-16 08:00,16,129.63,129.66,129.58,129.6,15315
20150901|2015-07-16 08:30,16,129.6,129.64,129.58,129.6,15964
20150901|2015-07-16 09:00,16,129.6,129.67,129.58,129.65,21786
20150901|2015-07-16 09:30,16,129.65,129.67,129.62,129.66,20684
20150901|2015-07-16 10:00,16,129.66,129.67,129.64,129.64,12276
20150901|2015-07-16 10:30,16,129.65,129.69,129.64,129.69,7079
20150901|2015-07-16 11:00,16,129.69,129.69,129.66,129.67,2727
20150901|2015-07-16 11:30,16,129.67,129.7,129.67,129.69,2822
20150901|2015-07-16 12:00,16,129.7,129.7,129.69,129.69,287
20150901|2015-07-16 12:30,16,129.69,129.7,129.68,129.7,294
20150901|2015-07-16 13:00,16,129.69,129.69,129.68,129.68,82
20150901|2015-07-16 13:30,16,129.67,129.69,129.66,129.69,307
20150901|2015-07-16 14:00,16,129.68,129.69,129.68,129.69,177
20150901|2015-07-16 14:30,16,129.69,129.7,129.69,129.7,392
20150901|2015-07-16 15:00,16,129.69,129.69,129.69,129.69,1
20150901|2015-07-17 01:00,17,129.71,129.74,129.69,129.73,5478
20150901|2015-07-17 01:30,17,129.74,129.76,129.73,129.74,7539
20150901|2015-07-17 02:00,17,129.74,129.79,129.73,129.74,31901
20150901|2015-07-17 02:30,17,129.75,129.81,129.73,129.79,18047
20150901|2015-07-17 03:00,17,129.8,129.81,129.75,129.76,17652
20150901|2015-07-17 03:30,17,129.77,129.77,129.74,129.75,15359
20150901|2015-07-17 04:00,17,129.76,129.76,129.72,129.75,13374
20150901|2015-07-17 04:30,17,129.75,129.78,129.74,129.77,17608
20150901|2015-07-17 05:00,17,129.77,129.8,129.75,129.79,11255
20150901|2015-07-17 05:30,17,129.78,129.79,129.76,129.77,7801
20150901|2015-07-17 06:00,17,129.76,129.78,129.74,129.75,8851
20150901|2015-07-17 06:30,17,129.74,129.77,129.73,129.74,12809
20150901|2015-07-17 07:00,17,129.74,129.78,129.73,129.77,15071
20150901|2015-07-17 07:30,17,129.77,129.81,129.74,129.79,15783
20150901|2015-07-17 08:00,17,129.79,129.81,129.74,129.76,15992
20150901|2015-07-17 08:30,17,129.76,129.84,129.76,129.83,22063
20150901|2015-07-17 09:00,17,129.84,129.87,129.81,129.83,19916
20150901|2015-07-17 09:30,17,129.83,129.84,129.81,129.81,13199
20150901|2015-07-17 10:00,17,129.82,129.86,129.8,129.83,19048
20150901|2015-07-17 10:30,17,129.84,129.85,129.82,129.83,9275
20150901|2015-07-17 11:00,17,129.84,129.86,129.84,129.86,1305
20150901|2015-07-17 11:30,17,129.86,129.87,129.84,129.86,2065
20150901|2015-07-17 12:00,17,129.87,129.91,129.87,129.9,1742
20150901|2015-07-17 12:30,17,129.9,129.9,129.88,129.9,903
20150901|2015-07-17 13:30,17,129.89,129.89,129.87,129.88,130
20150901|2015-07-17 14:00,17,129.88,129.89,129.88,129.89,161
20150901|2015-07-17 14:30,17,129.88,129.89,129.87,129.89,813
20150901|2015-07-17 15:00,17,129.88,129.88,129.88,129.88,2
20150901|2015-07-20 02:30,20,129.83,129.84,129.78,129.79,5376
20150901|2015-07-20 03:00,20,129.78,129.82,129.76,129.81,6628
20150901|2015-07-20 03:30,20,129.81,129.9,129.8,129.88,17876
20150901|2015-07-20 04:00,20,129.88,129.89,129.84,129.84,11368
20150901|2015-07-20 04:30,20,129.85,129.89,129.8,129.89,27655
20150901|2015-07-20 05:00,20,129.88,129.93,129.88,129.92,19193
20150901|2015-07-20 05:30,20,129.92,129.94,129.89,129.91,12962
20150901|2015-07-20 06:00,20,129.9,129.97,129.9,129.97,15689
20150901|2015-07-20 06:30,20,129.96,129.99,129.95,129.98,14015
20150901|2015-07-20 07:00,20,129.97,129.99,129.92,129.95,22936
20150901|2015-07-20 07:30,20,129.94,129.95,129.89,129.9,19624
20150901|2015-07-20 08:00,20,129.9,129.94,129.89,129.92,17539
20150901|2015-07-20 08:30,20,129.92,129.93,129.88,129.93,18120
20150901|2015-07-20 09:00,20,129.93,129.96,129.9,129.94,18304
20150901|2015-07-20 09:30,20,129.94,129.96,129.9,129.91,13710
20150901|2015-07-20 10:00,20,129.91,129.93,129.88,129.89,12194
20150901|2015-07-20 10:30,20,129.89,129.91,129.88,129.9,4105
20150901|2015-07-20 11:00,20,129.9,129.9,129.87,129.89,1725
20150901|2015-07-20 11:30,20,129.89,129.91,129.87,129.89,2058
20150901|2015-07-20 12:00,20,129.9,129.92,129.9,129.92,1309
20150901|2015-07-20 12:30,20,129.92,129.93,129.91,129.91,557
20150901|2015-07-20 13:00,20,129.91,129.93,129.91,129.93,216
20150901|2015-07-20 13:30,20,129.93,129.93,129.92,129.92,79
20150901|2015-07-20 14:00,20,129.93,129.93,129.9,129.92,207
20150901|2015-07-20 14:30,20,129.92,129.94,129.92,129.92,350
20150901|2015-07-20 15:00,20,129.92,129.92,129.92,129.92,1
20150901|2015-07-21 01:00,21,129.95,130.01,129.94,129.99,7530
20150901|2015-07-21 01:30,21,129.99,130,129.95,129.98,4381
20150901|2015-07-21 02:00,21,129.97,130.01,129.94,130,13540
20150901|2015-07-21 02:30,21,130,130.02,129.98,130,11457
20150901|2015-07-21 03:00,21,130,130.01,129.95,129.96,9937
20150901|2015-07-21 03:30,21,129.97,129.99,129.95,129.95,9417
20150901|2015-07-21 04:00,21,129.96,129.97,129.93,129.97,15644
20150901|2015-07-21 04:30,21,129.97,129.97,129.94,129.95,10054
20150901|2015-07-21 05:00,21,129.95,129.95,129.92,129.92,13261
20150901|2015-07-21 05:30,21,129.92,129.94,129.92,129.93,6413
20150901|2015-07-21 06:00,21,129.93,129.96,129.91,129.94,19212
20150901|2015-07-21 06:30,21,129.94,129.94,129.85,129.87,22366
20150901|2015-07-21 07:00,21,129.87,129.88,129.82,129.86,23814
20150901|2015-07-21 07:30,21,129.86,129.88,129.83,129.83,10202
20150901|2015-07-21 08:00,21,129.83,129.85,129.81,129.84,19429
20150901|2015-07-21 08:30,21,129.84,129.88,129.83,129.87,18877
20150901|2015-07-21 09:00,21,129.88,129.89,129.85,129.89,20209
20150901|2015-07-21 09:30,21,129.89,129.9,129.81,129.82,23416
20150901|2015-07-21 10:00,21,129.83,129.87,129.81,129.85,13870
20150901|2015-07-21 10:30,21,129.85,129.85,129.84,129.84,4353
20150901|2015-07-21 11:00,21,129.84,129.86,129.83,129.84,2688
20150901|2015-07-21 11:30,21,129.83,129.87,129.83,129.85,1532
20150901|2015-07-21 12:00,21,129.85,129.87,129.85,129.86,133
20150901|2015-07-21 12:30,21,129.87,129.87,129.85,129.85,909
20150901|2015-07-21 13:00,21,129.85,129.85,129.85,129.85,288
20150901|2015-07-21 13:30,21,129.85,129.85,129.85,129.85,56
20150901|2015-07-21 14:00,21,129.85,129.85,129.84,129.84,913
20150901|2015-07-21 14:30,21,129.85,129.86,129.83,129.84,711
20150901|2015-07-21 15:00,21,129.84,129.84,129.84,129.84,1
20150901|2015-07-22 01:00,22,129.89,129.9,129.88,129.89,3211
20150901|2015-07-22 01:30,22,129.89,129.9,129.86,129.87,5649
20150901|2015-07-22 02:00,22,129.87,129.91,129.85,129.88,10937
20150901|2015-07-22 02:30,22,129.88,129.89,129.86,129.87,9892
20150901|2015-07-22 03:00,22,129.87,129.89,129.86,129.88,9266
20150901|2015-07-22 03:30,22,129.88,129.89,129.86,129.87,10376
20150901|2015-07-22 04:00,22,129.87,129.88,129.83,129.85,11028
20150901|2015-07-22 04:30,22,129.86,129.88,129.85,129.87,10223
20150901|2015-07-22 05:00,22,129.87,129.89,129.85,129.89,13985
20150901|2015-07-22 05:30,22,129.89,129.9,129.87,129.88,15382
20150901|2015-07-22 06:00,22,129.87,129.91,129.86,129.9,15880
20150901|2015-07-22 06:30,22,129.91,129.91,129.87,129.88,9842
20150901|2015-07-22 07:00,22,129.88,129.95,129.88,129.94,17506
20150901|2015-07-22 07:30,22,129.94,129.99,129.93,129.98,22839
20150901|2015-07-22 08:00,22,129.97,130,129.95,129.96,21375
20150901|2015-07-22 08:30,22,129.96,129.98,129.94,129.96,18474
20150901|2015-07-22 09:00,22,129.95,130.01,129.94,129.99,25952
20150901|2015-07-22 09:30,22,130,130.02,129.97,129.97,19727
20150901|2015-07-22 10:00,22,129.98,129.99,129.95,129.98,22389
20150901|2015-07-22 10:30,22,129.98,130,129.95,129.96,7127
20150901|2015-07-22 11:00,22,129.95,129.98,129.95,129.97,2225
20150901|2015-07-22 11:30,22,129.97,129.97,129.96,129.97,1578
20150901|2015-07-22 12:00,22,129.96,129.97,129.96,129.96,214
20150901|2015-07-22 12:30,22,129.96,129.97,129.96,129.97,49
20150901|2015-07-22 13:00,22,129.96,129.96,129.96,129.96,12
20150901|2015-07-22 13:30,22,129.97,129.97,129.95,129.96,539
20150901|2015-07-22 14:00,22,129.97,129.97,129.95,129.95,396
20150901|2015-07-22 14:30,22,129.94,129.96,129.94,129.94,904
20150901|2015-07-22 15:00,22,129.95,129.95,129.95,129.95,1
20150901|2015-07-23 01:00,23,129.95,130,129.94,130,5220
20150901|2015-07-23 01:30,23,130,130.01,129.96,129.97,11232
20150901|2015-07-23 02:00,23,129.97,130.01,129.96,130,9768
20150901|2015-07-23 02:30,23,130,130.02,129.97,129.99,21634
20150901|2015-07-23 03:00,23,129.99,130.02,129.98,130,9422
20150901|2015-07-23 03:30,23,130,130.03,129.98,129.99,11938
20150901|2015-07-23 04:00,23,129.99,130.02,129.98,130,9095
20150901|2015-07-23 04:30,23,130,130.01,129.98,130,9883
20150901|2015-07-23 05:00,23,130,130.02,129.98,130.01,11019
20150901|2015-07-23 05:30,23,130.01,130.01,129.99,130.01,8980
20150901|2015-07-23 06:00,23,130,130.02,129.99,130.01,8562
20150901|2015-07-23 06:30,23,130.01,130.03,130,130,10692
20150901|2015-07-23 07:00,23,130.01,130.05,130.01,130.04,14895
20150901|2015-07-23 07:30,23,130.04,130.06,130,130,21242
20150901|2015-07-23 08:00,23,130,130.01,129.96,129.98,18038
20150901|2015-07-23 08:30,23,129.99,130.02,129.98,130,20707
20150901|2015-07-23 09:00,23,130,130,129.96,129.99,18191
20150901|2015-07-23 09:30,23,130,130.03,129.98,129.98,14199
20150901|2015-07-23 10:00,23,129.98,130.02,129.98,130,18393
20150901|2015-07-23 10:30,23,130,130.03,130,130.01,5604
20150901|2015-07-23 11:00,23,130.02,130.02,130,130.02,2472
20150901|2015-07-23 11:30,23,130.02,130.03,130.01,130.01,2918
20150901|2015-07-23 12:00,23,130.02,130.04,130.01,130.03,966
20150901|2015-07-23 12:30,23,130.04,130.04,130.02,130.03,160
20150901|2015-07-23 13:00,23,130.03,130.03,130.03,130.03,176
20150901|2015-07-23 13:30,23,130.03,130.04,130.03,130.03,141
20150901|2015-07-23 14:00,23,130.04,130.04,130.03,130.03,440
20150901|2015-07-23 14:30,23,130.04,130.04,130.03,130.04,840
20150901|2015-07-23 15:00,23,130.05,130.05,130.05,130.05,1
20150901|2015-07-24 01:00,24,130.04,130.06,130.03,130.04,9747
20150901|2015-07-24 01:30,24,130.04,130.05,130.01,130.03,3294
20150901|2015-07-24 02:00,24,130.03,130.06,130.02,130.04,7761
20150901|2015-07-24 02:30,24,130.04,130.1,130.04,130.07,17866
20150901|2015-07-24 03:00,24,130.08,130.09,130.05,130.06,11569
20150901|2015-07-24 03:30,24,130.05,130.09,130.05,130.06,11233
20150901|2015-07-24 04:00,24,130.06,130.08,130.04,130.08,15019
20150901|2015-07-24 04:30,24,130.09,130.1,130.06,130.09,9822
20150901|2015-07-24 05:00,24,130.08,130.1,130.08,130.1,6762
20150901|2015-07-24 05:30,24,130.09,130.13,130.09,130.12,12986
20150901|2015-07-24 06:00,24,130.11,130.13,130.08,130.09,12693
20150901|2015-07-24 06:30,24,130.1,130.11,130.09,130.1,7408
20150901|2015-07-24 07:00,24,130.1,130.13,130.1,130.13,9891
20150901|2015-07-24 07:30,24,130.13,130.15,130.11,130.14,17747
20150901|2015-07-24 08:00,24,130.14,130.15,130.11,130.11,24802
20150901|2015-07-24 08:30,24,130.12,130.13,130.06,130.1,22609
20150901|2015-07-24 09:00,24,130.1,130.12,130.08,130.1,14095
20150901|2015-07-24 09:30,24,130.1,130.15,130.09,130.15,19072
20150901|2015-07-24 10:00,24,130.15,130.16,130.1,130.12,16988
20150901|2015-07-24 10:30,24,130.12,130.15,130.11,130.14,11837
20150901|2015-07-24 11:00,24,130.14,130.15,130.11,130.11,2893
20150901|2015-07-24 11:30,24,130.11,130.13,130.1,130.12,2110
20150901|2015-07-24 12:00,24,130.12,130.13,130.11,130.13,547
20150901|2015-07-24 12:30,24,130.12,130.14,130.12,130.14,192
20150901|2015-07-24 13:00,24,130.13,130.13,130.11,130.11,73
20150901|2015-07-24 13:30,24,130.11,130.11,130.1,130.11,38
20150901|2015-07-24 14:00,24,130.1,130.1,130.09,130.1,153
20150901|2015-07-24 14:30,24,130.1,130.11,130.08,130.08,478
20150901|2015-07-24 15:00,24,130.11,130.11,130.11,130.11,1
20150901|2015-07-27 01:00,27,130.14,130.15,130.1,130.12,5652
20150901|2015-07-27 01:30,27,130.13,130.15,130.1,130.14,5777
20150901|2015-07-27 02:00,27,130.15,130.15,130.08,130.11,15872
20150901|2015-07-27 02:30,27,130.11,130.14,130.1,130.12,12823
20150901|2015-07-27 03:00,27,130.13,130.14,130.06,130.12,26303
20150901|2015-07-27 03:30,27,130.13,130.14,130.09,130.11,13934
20150901|2015-07-27 04:00,27,130.11,130.15,130.11,130.14,13946
20150901|2015-07-27 04:30,27,130.14,130.19,130.14,130.18,15550
20150901|2015-07-27 05:00,27,130.17,130.21,130.17,130.18,11913
20150901|2015-07-27 05:30,27,130.18,130.2,130.17,130.18,7141
20150901|2015-07-27 06:00,27,130.18,130.21,130.18,130.18,7974
20150901|2015-07-27 06:30,27,130.19,130.19,130.16,130.18,11526
20150901|2015-07-27 07:00,27,130.17,130.2,130.15,130.15,7900
20150901|2015-07-27 07:30,27,130.15,130.18,130.13,130.16,16803
20150901|2015-07-27 08:00,27,130.16,130.2,130.15,130.17,15290
20150901|2015-07-27 08:30,27,130.17,130.2,130.16,130.17,18534
20150901|2015-07-27 09:00,27,130.18,130.18,130.14,130.14,14986
20150901|2015-07-27 09:30,27,130.13,130.15,130.09,130.14,23452
20150901|2015-07-27 10:00,27,130.15,130.15,130.1,130.11,13298
20150901|2015-07-27 10:30,27,130.11,130.12,130.1,130.1,5772
20150901|2015-07-27 11:00,27,130.1,130.11,130.09,130.11,4194
20150901|2015-07-27 11:30,27,130.11,130.12,130.1,130.12,1028
20150901|2015-07-27 12:00,27,130.12,130.13,130.11,130.13,400
20150901|2015-07-27 12:30,27,130.12,130.13,130.12,130.13,461
20150901|2015-07-27 13:00,27,130.13,130.13,130.12,130.12,17
20150901|2015-07-27 13:30,27,130.12,130.13,130.12,130.12,3
20150901|2015-07-27 14:00,27,130.13,130.13,130.12,130.13,325
20150901|2015-07-27 14:30,27,130.14,130.15,130.14,130.15,889
20150901|2015-07-27 15:00,27,130.16,130.16,130.16,130.16,2
20150901|2015-07-28 01:00,28,130.11,130.12,130.09,130.11,5897
20150901|2015-07-28 01:30,28,130.11,130.11,130.03,130.05,14296
20150901|2015-07-28 02:00,28,130.06,130.09,130.05,130.05,17324
20150901|2015-07-28 02:30,28,130.06,130.06,129.97,130,30640
20150901|2015-07-28 03:00,28,130.01,130.06,130,130.05,15515
20150901|2015-07-28 03:30,28,130.06,130.07,129.99,130,23008
20150901|2015-07-28 04:00,28,129.99,130.04,129.97,130.04,23662
20150901|2015-07-28 04:30,28,130.04,130.06,130.04,130.05,11014
20150901|2015-07-28 05:00,28,130.06,130.1,130.06,130.09,14345
20150901|2015-07-28 05:30,28,130.09,130.1,130.04,130.05,12041
20150901|2015-07-28 06:00,28,130.05,130.1,130.05,130.08,12746
20150901|2015-07-28 06:30,28,130.08,130.1,130.06,130.07,11555
20150901|2015-07-28 07:00,28,130.06,130.08,130.04,130.06,10593
20150901|2015-07-28 07:30,28,130.07,130.08,130.04,130.05,11445
20150901|2015-07-28 08:00,28,130.05,130.11,130.05,130.1,25624
20150901|2015-07-28 08:30,28,130.1,130.12,130.07,130.1,15012
20150901|2015-07-28 09:00,28,130.1,130.13,130.08,130.11,19136
20150901|2015-07-28 09:30,28,130.12,130.16,130.11,130.16,14934
20150901|2015-07-28 10:00,28,130.16,130.2,130.14,130.17,21795
20150901|2015-07-28 10:30,28,130.17,130.18,130.15,130.18,7413
20150901|2015-07-28 11:00,28,130.18,130.18,130.14,130.14,2501
20150901|2015-07-28 11:30,28,130.15,130.16,130.13,130.14,2926
20150901|2015-07-28 12:00,28,130.14,130.16,130.13,130.13,868
20150901|2015-07-28 12:30,28,130.13,130.15,130.13,130.14,281
20150901|2015-07-28 13:00,28,130.13,130.14,130.13,130.13,336
20150901|2015-07-28 13:30,28,130.12,130.13,130.12,130.13,42
20150901|2015-07-28 14:00,28,130.13,130.13,130.13,130.13,31
20150901|2015-07-28 14:30,28,130.12,130.13,130.11,130.11,508
20150901|2015-07-28 15:00,28,130.13,130.13,130.13,130.13,1
20150901|2015-07-29 01:00,29,130.16,130.16,130.13,130.14,2085
20150901|2015-07-29 01:30,29,130.13,130.14,130.09,130.1,5640
20150901|2015-07-29 02:00,29,130.1,130.16,130.09,130.15,8371
20150901|2015-07-29 02:30,29,130.16,130.17,130.14,130.14,13109
20150901|2015-07-29 03:00,29,130.14,130.16,130.12,130.15,10238
20150901|2015-07-29 03:30,29,130.16,130.17,130.13,130.16,15017
20150901|2015-07-29 04:00,29,130.15,130.16,130.11,130.11,13755
20150901|2015-07-29 04:30,29,130.11,130.12,130.08,130.1,16191
20150901|2015-07-29 05:00,29,130.11,130.12,130.09,130.1,8227
20150901|2015-07-29 05:30,29,130.1,130.11,130.06,130.06,8869
20150901|2015-07-29 06:00,29,130.06,130.08,130.05,130.08,20752
20150901|2015-07-29 06:30,29,130.08,130.09,130.07,130.08,8310
20150901|2015-07-29 07:00,29,130.08,130.08,130.05,130.07,6819
20150901|2015-07-29 07:30,29,130.08,130.11,130.07,130.1,11509
20150901|2015-07-29 08:00,29,130.09,130.14,130.09,130.12,16301
20150901|2015-07-29 08:30,29,130.12,130.16,130.11,130.13,14507
20150901|2015-07-29 09:00,29,130.13,130.14,130.11,130.12,10639
20150901|2015-07-29 09:30,29,130.12,130.14,130.1,130.13,11443
20150901|2015-07-29 10:00,29,130.13,130.18,130.12,130.17,17227
20150901|2015-07-29 10:30,29,130.16,130.19,130.15,130.16,12516
20150901|2015-07-29 11:00,29,130.16,130.16,130.14,130.16,3153
20150901|2015-07-29 11:30,29,130.16,130.16,130.14,130.15,1696
20150901|2015-07-29 12:00,29,130.14,130.17,130.14,130.14,670
20150901|2015-07-29 12:30,29,130.14,130.16,130.13,130.15,1628
20150901|2015-07-29 13:00,29,130.17,130.19,130.14,130.19,3002
20150901|2015-07-29 13:30,29,130.19,130.19,130.18,130.19,543
20150901|2015-07-29 14:00,29,130.19,130.2,130.18,130.2,249
20150901|2015-07-29 14:30,29,130.19,130.22,130.19,130.21,732
20150901|2015-07-29 15:00,29,130.21,130.21,130.21,130.21,2
20150901|2015-07-30 01:00,30,130.14,130.18,130.12,130.18,8469
20150901|2015-07-30 01:30,30,130.18,130.19,130.16,130.17,8101
20150901|2015-07-30 02:00,30,130.17,130.24,130.16,130.22,18043
20150901|2015-07-30 02:30,30,130.22,130.27,130.21,130.27,17931
20150901|2015-07-30 03:00,30,130.26,130.26,130.18,130.22,25385
20150901|2015-07-30 03:30,30,130.22,130.25,130.21,130.23,16128
20150901|2015-07-30 04:00,30,130.23,130.26,130.21,130.23,14035
20150901|2015-07-30 04:30,30,130.23,130.23,130.19,130.21,16939
20150901|2015-07-30 05:00,30,130.21,130.22,130.16,130.22,14664
20150901|2015-07-30 05:30,30,130.22,130.26,130.22,130.24,21506
20150901|2015-07-30 06:00,30,130.23,130.26,130.23,130.25,11771
20150901|2015-07-30 06:30,30,130.25,130.3,130.24,130.26,18162
20150901|2015-07-30 07:00,30,130.25,130.26,130.22,130.23,16789
20150901|2015-07-30 07:30,30,130.24,130.27,130.19,130.26,27900
20150901|2015-07-30 08:00,30,130.25,130.27,130.21,130.24,19731
20150901|2015-07-30 08:30,30,130.24,130.31,130.23,130.29,34050
20150901|2015-07-30 09:00,30,130.3,130.3,130.26,130.28,16464
20150901|2015-07-30 09:30,30,130.27,130.3,130.26,130.29,16531
20150901|2015-07-30 10:00,30,130.3,130.36,130.29,130.34,32768
20150901|2015-07-30 10:30,30,130.34,130.36,130.33,130.35,13531
20150901|2015-07-30 11:00,30,130.35,130.37,130.34,130.37,3000
20150901|2015-07-30 11:30,30,130.37,130.38,130.36,130.37,1838
20150901|2015-07-30 12:00,30,130.38,130.38,130.35,130.36,740
20150901|2015-07-30 12:30,30,130.37,130.37,130.35,130.37,227
20150901|2015-07-30 13:00,30,130.37,130.37,130.35,130.35,96
20150901|2015-07-30 13:30,30,130.35,130.36,130.35,130.35,81
20150901|2015-07-30 14:00,30,130.35,130.36,130.34,130.34,52
20150901|2015-07-30 14:30,30,130.35,130.35,130.33,130.33,246
20150901|2015-07-30 15:00,30,130.33,130.33,130.33,130.33,1
20150901|2015-07-31 01:00,31,130.35,130.37,130.33,130.34,5965
20150901|2015-07-31 01:30,31,130.34,130.34,130.29,130.32,10295
20150901|2015-07-31 02:00,31,130.32,130.33,130.28,130.33,19445
20150901|2015-07-31 02:30,31,130.33,130.35,130.3,130.31,11007
20150901|2015-07-31 03:00,31,130.31,130.34,130.3,130.31,10664
20150901|2015-07-31 03:30,31,130.32,130.32,130.28,130.3,14716
20150901|2015-07-31 04:00,31,130.3,130.3,130.22,130.26,31025
20150901|2015-07-31 04:30,31,130.25,130.25,130.14,130.16,31006
20150901|2015-07-31 05:00,31,130.16,130.18,130.15,130.18,20011
20150901|2015-07-31 05:30,31,130.18,130.23,130.17,130.23,13138
20150901|2015-07-31 06:00,31,130.22,130.25,130.21,130.25,10991
20150901|2015-07-31 06:30,31,130.25,130.27,130.22,130.25,21245
20150901|2015-07-31 07:00,31,130.24,130.25,130.21,130.21,12670
20150901|2015-07-31 07:30,31,130.21,130.29,130.21,130.27,37275
20150901|2015-07-31 08:00,31,130.27,130.29,130.22,130.25,24388
20150901|2015-07-31 08:30,31,130.24,130.28,130.23,130.27,24094
20150901|2015-07-31 09:00,31,130.26,130.31,130.25,130.3,22531
20150901|2015-07-31 09:30,31,130.3,130.32,130.28,130.31,21609
20150901|2015-07-31 10:00,31,130.31,130.35,130.29,130.32,41633
20150901|2015-07-31 10:30,31,130.32,130.33,130.3,130.31,9559
20150901|2015-07-31 11:00,31,130.32,130.32,130.3,130.31,1451
20150901|2015-07-31 11:30,31,130.31,130.31,130.28,130.29,1423
20150901|2015-07-31 12:00,31,130.29,130.3,130.28,130.29,792
20150901|2015-07-31 12:30,31,130.3,130.3,130.28,130.29,259
20150901|2015-07-31 13:00,31,130.29,130.3,130.29,130.29,80
20150901|2015-07-31 13:30,31,130.28,130.29,130.27,130.27,61
20150901|2015-07-31 14:00,31,130.28,130.3,130.28,130.3,44
20150901|2015-07-31 14:30,31,130.29,130.32,130.29,130.3,745
20150901|2015-07-31 15:00,31,130.31,130.31,130.31,130.31,1
20150901|2015-08-03 01:00,3,130.3,130.31,130.28,130.3,5482
20150901|2015-08-03 01:30,3,130.3,130.31,130.26,130.28,5357
20150901|2015-08-03 02:00,3,130.27,130.29,130.25,130.26,10327
20150901|2015-08-03 02:30,3,130.25,130.28,130.25,130.27,8856
20150901|2015-08-03 03:00,3,130.27,130.28,130.24,130.26,13454
20150901|2015-08-03 03:30,3,130.25,130.28,130.25,130.27,8486
20150901|2015-08-03 04:00,3,130.27,130.3,130.25,130.3,10733
20150901|2015-08-03 04:30,3,130.29,130.31,130.27,130.28,12137
20150901|2015-08-03 05:00,3,130.28,130.3,130.27,130.28,4156
20150901|2015-08-03 05:30,3,130.29,130.3,130.27,130.3,5792
20150901|2015-08-03 06:00,3,130.29,130.32,130.28,130.31,8054
20150901|2015-08-03 06:30,3,130.31,130.33,130.3,130.31,8458
20150901|2015-08-03 07:00,3,130.3,130.33,130.3,130.33,11641
20150901|2015-08-03 07:30,3,130.32,130.36,130.31,130.33,16390
20150901|2015-08-03 08:00,3,130.33,130.37,130.32,130.37,6925
20150901|2015-08-03 08:30,3,130.37,130.41,130.36,130.4,23867
20150901|2015-08-03 09:00,3,130.4,130.41,130.38,130.39,19549
20150901|2015-08-03 09:30,3,130.38,130.4,130.36,130.37,12903
20150901|2015-08-03 10:00,3,130.37,130.39,130.36,130.39,16736
20150901|2015-08-03 10:30,3,130.38,130.4,130.38,130.38,4797
20150901|2015-08-03 11:00,3,130.39,130.41,130.38,130.41,4669
20150901|2015-08-03 11:30,3,130.41,130.44,130.41,130.43,2893
20150901|2015-08-03 12:00,3,130.44,130.47,130.44,130.45,2109
20150901|2015-08-03 12:30,3,130.45,130.46,130.45,130.46,446
20150901|2015-08-03 13:00,3,130.45,130.46,130.45,130.45,122
20150901|2015-08-03 13:30,3,130.45,130.46,130.44,130.44,365
20150901|2015-08-03 14:00,3,130.44,130.45,130.44,130.44,33
20150901|2015-08-03 14:30,3,130.45,130.45,130.42,130.42,1221
20150901|2015-08-03 15:00,3,130.44,130.44,130.44,130.44,1
20150901|2015-08-04 01:00,4,130.4,130.43,130.38,130.41,6311
20150901|2015-08-04 01:30,4,130.41,130.43,130.39,130.42,6310
20150901|2015-08-04 02:00,4,130.42,130.5,130.42,130.48,29015
20150901|2015-08-04 02:30,4,130.48,130.49,130.45,130.46,22101
20150901|2015-08-04 03:00,4,130.46,130.48,130.43,130.47,29717
20150901|2015-08-04 03:30,4,130.46,130.47,130.41,130.42,20966
20150901|2015-08-04 04:00,4,130.43,130.44,130.39,130.4,21264
20150901|2015-08-04 04:30,4,130.39,130.41,130.37,130.38,24846
20150901|2015-08-04 05:00,4,130.39,130.43,130.38,130.42,13754
20150901|2015-08-04 05:30,4,130.42,130.44,130.41,130.44,2978
20150901|2015-08-04 06:00,4,130.44,130.45,130.41,130.42,12624
20150901|2015-08-04 06:30,4,130.43,130.43,130.4,130.4,9311
20150901|2015-08-04 07:00,4,130.4,130.42,130.39,130.42,20882
20150901|2015-08-04 07:30,4,130.41,130.42,130.37,130.39,11491
20150901|2015-08-04 08:00,4,130.39,130.41,130.37,130.41,13992
20150901|2015-08-04 08:30,4,130.41,130.42,130.37,130.39,14363
20150901|2015-08-04 09:00,4,130.39,130.43,130.38,130.42,13257
20150901|2015-08-04 09:30,4,130.42,130.43,130.39,130.43,14008
20150901|2015-08-04 10:00,4,130.43,130.44,130.4,130.43,13307
20150901|2015-08-04 10:30,4,130.43,130.43,130.39,130.42,10241
20150901|2015-08-04 11:00,4,130.42,130.42,130.4,130.41,2196
20150901|2015-08-04 11:30,4,130.41,130.42,130.4,130.42,1226
20150901|2015-08-04 12:00,4,130.42,130.42,130.41,130.42,830
20150901|2015-08-04 12:30,4,130.41,130.41,130.37,130.37,3229
20150901|2015-08-04 13:00,4,130.37,130.37,130.36,130.36,1028
20150901|2015-08-04 13:30,4,130.36,130.36,130.33,130.35,1033
20150901|2015-08-04 14:00,4,130.34,130.35,130.33,130.33,672
20150901|2015-08-04 14:30,4,130.32,130.32,130.3,130.31,1074
20150901|2015-08-04 15:00,4,130.31,130.31,130.31,130.31,2
20150901|2015-08-05 01:00,5,130.33,130.35,130.28,130.31,11206
20150901|2015-08-05 01:30,5,130.31,130.33,130.28,130.31,12268
20150901|2015-08-05 02:00,5,130.31,130.36,130.28,130.34,14951
20150901|2015-08-05 02:30,5,130.33,130.35,130.3,130.31,15721
20150901|2015-08-05 03:00,5,130.31,130.31,130.25,130.28,27865
20150901|2015-08-05 03:30,5,130.28,130.34,130.27,130.33,14456
20150901|2015-08-05 04:00,5,130.33,130.39,130.33,130.35,30961
20150901|2015-08-05 04:30,5,130.34,130.36,130.32,130.34,17214
20150901|2015-08-05 05:00,5,130.34,130.34,130.3,130.31,12533
20150901|2015-08-05 05:30,5,130.31,130.32,130.27,130.28,19982
20150901|2015-08-05 06:00,5,130.28,130.31,130.27,130.28,11215
20150901|2015-08-05 06:30,5,130.27,130.32,130.27,130.29,15292
20150901|2015-08-05 07:00,5,130.28,130.34,130.27,130.27,22393
20150901|2015-08-05 07:30,5,130.27,130.28,130.24,130.26,23003
20150901|2015-08-05 08:00,5,130.25,130.27,130.21,130.22,15308
20150901|2015-08-05 08:30,5,130.22,130.22,130.12,130.15,44795
20150901|2015-08-05 09:00,5,130.15,130.15,130.07,130.15,49615
20150901|2015-08-05 09:30,5,130.15,130.18,130.13,130.17,20627
20150901|2015-08-05 10:00,5,130.17,130.19,130.13,130.13,24210
20150901|2015-08-05 10:30,5,130.14,130.15,130.13,130.13,6216
20150901|2015-08-05 11:00,5,130.14,130.16,130.12,130.15,4285
20150901|2015-08-05 11:30,5,130.16,130.17,130.15,130.15,3023
20150901|2015-08-05 12:00,5,130.16,130.16,130.13,130.16,1639
20150901|2015-08-05 12:30,5,130.16,130.16,130.14,130.14,566
20150901|2015-08-05 13:00,5,130.14,130.15,130.14,130.14,135
20150901|2015-08-05 13:30,5,130.14,130.14,130.13,130.13,372
20150901|2015-08-05 14:00,5,130.13,130.14,130.13,130.13,134
20150901|2015-08-05 14:30,5,130.13,130.16,130.12,130.15,537
20150901|2015-08-05 15:00,5,130.16,130.16,130.16,130.16,1
20150901|2015-08-06 01:00,6,130.17,130.18,130.14,130.17,4725
20150901|2015-08-06 01:30,6,130.17,130.2,130.16,130.19,10485
20150901|2015-08-06 02:00,6,130.19,130.2,130.16,130.19,17771
20150901|2015-08-06 02:30,6,130.19,130.19,130.13,130.18,19235
20150901|2015-08-06 03:00,6,130.18,130.18,130.14,130.17,10501
20150901|2015-08-06 03:30,6,130.17,130.19,130.14,130.17,22985
20150901|2015-08-06 04:00,6,130.18,130.22,130.17,130.2,25683
20150901|2015-08-06 04:30,6,130.2,130.22,130.19,130.2,15419
20150901|2015-08-06 05:00,6,130.21,130.21,130.18,130.2,7922
20150901|2015-08-06 05:30,6,130.19,130.21,130.18,130.19,9639
20150901|2015-08-06 06:00,6,130.19,130.24,130.19,130.22,20286
20150901|2015-08-06 06:30,6,130.21,130.21,130.17,130.19,10614
20150901|2015-08-06 07:00,6,130.18,130.18,130.13,130.14,17597
20150901|2015-08-06 07:30,6,130.15,130.19,130.14,130.17,11930
20150901|2015-08-06 08:00,6,130.17,130.2,130.17,130.2,8880
20150901|2015-08-06 08:30,6,130.19,130.22,130.18,130.22,14712
20150901|2015-08-06 09:00,6,130.22,130.22,130.17,130.21,11935
20150901|2015-08-06 09:30,6,130.21,130.23,130.19,130.23,16387
20150901|2015-08-06 10:00,6,130.23,130.27,130.22,130.26,13160
20150901|2015-08-06 10:30,6,130.26,130.27,130.23,130.25,9875
20150901|2015-08-06 11:00,6,130.25,130.3,130.25,130.28,6707
20150901|2015-08-06 11:30,6,130.29,130.29,130.27,130.28,2036
20150901|2015-08-06 12:00,6,130.28,130.28,130.25,130.26,1771
20150901|2015-08-06 12:30,6,130.27,130.3,130.27,130.29,2164
20150901|2015-08-06 13:00,6,130.29,130.3,130.29,130.29,211
20150901|2015-08-06 13:30,6,130.3,130.3,130.29,130.29,316
20150901|2015-08-06 14:00,6,130.29,130.3,130.28,130.29,383
20150901|2015-08-06 14:30,6,130.3,130.3,130.28,130.3,973
20150901|2015-08-06 15:00,6,130.29,130.29,130.29,130.29,3
20150901|2015-08-07 01:00,7,130.29,130.3,130.27,130.29,4071
20150901|2015-08-07 01:30,7,130.3,130.32,130.29,130.31,5775
20150901|2015-08-07 02:00,7,130.31,130.33,130.28,130.28,10994
20150901|2015-08-07 02:30,7,130.29,130.3,130.24,130.25,14456
20150901|2015-08-07 03:00,7,130.25,130.3,130.25,130.28,8394
20150901|2015-08-07 03:30,7,130.28,130.3,130.27,130.28,10727
20150901|2015-08-07 04:00,7,130.27,130.3,130.26,130.29,10115
20150901|2015-08-07 04:30,7,130.28,130.33,130.28,130.33,6609
20150901|2015-08-07 05:00,7,130.33,130.34,130.32,130.33,9182
20150901|2015-08-07 05:30,7,130.33,130.34,130.32,130.34,3547
20150901|2015-08-07 06:00,7,130.33,130.36,130.32,130.35,8330
20150901|2015-08-07 06:30,7,130.34,130.37,130.32,130.33,14588
20150901|2015-08-07 07:00,7,130.33,130.34,130.29,130.34,15908
20150901|2015-08-07 07:30,7,130.34,130.39,130.26,130.35,39077
20150901|2015-08-07 08:00,7,130.35,130.45,130.35,130.42,32108
20150901|2015-08-07 08:30,7,130.42,130.45,130.41,130.43,26383
20150901|2015-08-07 09:00,7,130.44,130.48,130.43,130.47,15219
20150901|2015-08-07 09:30,7,130.48,130.5,130.46,130.47,19976
20150901|2015-08-07 10:00,7,130.47,130.47,130.45,130.46,15210
20150901|2015-08-07 10:30,7,130.46,130.47,130.44,130.44,5245
20150901|2015-08-07 11:00,7,130.44,130.46,130.43,130.45,2552
20150901|2015-08-07 11:30,7,130.45,130.46,130.44,130.46,769
20150901|2015-08-07 12:00,7,130.45,130.47,130.45,130.46,473
20150901|2015-08-07 12:30,7,130.46,130.47,130.45,130.45,935
20150901|2015-08-07 13:00,7,130.46,130.47,130.45,130.47,120
20150901|2015-08-07 13:30,7,130.46,130.47,130.46,130.46,379
20150901|2015-08-07 14:00,7,130.46,130.47,130.46,130.47,180
20150901|2015-08-07 14:30,7,130.46,130.47,130.44,130.44,796
20150901|2015-08-07 15:00,7,130.44,130.44,130.44,130.44,33
20150901|2015-08-10 01:00,10,130.45,130.45,130.41,130.43,5223
20150901|2015-08-10 01:30,10,130.42,130.43,130.37,130.38,7770
20150901|2015-08-10 02:00,10,130.38,130.43,130.38,130.43,10043
20150901|2015-08-10 02:30,10,130.43,130.45,130.41,130.42,9922
20150901|2015-08-10 03:00,10,130.41,130.45,130.41,130.44,11702
20150901|2015-08-10 03:30,10,130.44,130.45,130.4,130.42,9066
20150901|2015-08-10 04:00,10,130.42,130.44,130.4,130.44,6496
20150901|2015-08-10 04:30,10,130.44,130.45,130.42,130.43,6967
20150901|2015-08-10 05:00,10,130.43,130.43,130.4,130.41,7725
20150901|2015-08-10 05:30,10,130.41,130.42,130.39,130.4,4047
20150901|2015-08-10 06:00,10,130.41,130.43,130.39,130.41,6586
20150901|2015-08-10 06:30,10,130.41,130.43,130.4,130.41,6502
20150901|2015-08-10 07:00,10,130.4,130.41,130.37,130.4,11238
20150901|2015-08-10 07:30,10,130.39,130.44,130.39,130.43,11542
20150901|2015-08-10 08:00,10,130.43,130.45,130.4,130.41,9625
20150901|2015-08-10 08:30,10,130.42,130.43,130.4,130.4,8538
20150901|2015-08-10 09:00,10,130.39,130.4,130.37,130.39,8533
20150901|2015-08-10 09:30,10,130.38,130.4,130.36,130.36,10115
20150901|2015-08-10 10:00,10,130.36,130.38,130.34,130.38,19012
20150901|2015-08-10 10:30,10,130.37,130.39,130.37,130.38,4430
20150901|2015-08-10 11:00,10,130.39,130.39,130.37,130.37,1283
20150901|2015-08-10 11:30,10,130.37,130.38,130.36,130.38,359
20150901|2015-08-10 12:00,10,130.38,130.38,130.37,130.37,293
20150901|2015-08-10 12:30,10,130.37,130.38,130.36,130.37,326
20150901|2015-08-10 13:00,10,130.36,130.38,130.36,130.37,144
20150901|2015-08-10 13:30,10,130.36,130.37,130.36,130.36,47
20150901|2015-08-10 14:00,10,130.36,130.36,130.34,130.35,772
20150901|2015-08-10 14:30,10,130.36,130.37,130.35,130.36,401
20150901|2015-08-10 15:00,10,130.36,130.36,130.36,130.36,1
20150901|2015-08-11 01:00,11,130.42,130.48,130.41,130.48,9320
20150901|2015-08-11 01:30,11,130.48,130.52,130.44,130.46,22071
20150901|2015-08-11 02:00,11,130.46,130.47,130.4,130.47,23249
20150901|2015-08-11 02:30,11,130.46,130.48,130.44,130.45,13537
20150901|2015-08-11 03:00,11,130.45,130.47,130.44,130.45,10048
20150901|2015-08-11 03:30,11,130.45,130.48,130.45,130.46,9241
20150901|2015-08-11 04:00,11,130.47,130.5,130.47,130.49,12009
20150901|2015-08-11 04:30,11,130.48,130.52,130.47,130.52,11258
20150901|2015-08-11 05:00,11,130.51,130.59,130.51,130.55,36688
20150901|2015-08-11 05:30,11,130.55,130.59,130.55,130.56,18534
20150901|2015-08-11 06:00,11,130.56,130.58,130.52,130.54,13745
20150901|2015-08-11 06:30,11,130.54,130.58,130.53,130.55,9760
20150901|2015-08-11 07:00,11,130.56,130.59,130.55,130.55,12455
20150901|2015-08-11 07:30,11,130.55,130.56,130.52,130.53,18670
20150901|2015-08-11 08:00,11,130.53,130.58,130.52,130.55,15243
20150901|2015-08-11 08:30,11,130.55,130.59,130.55,130.57,16932
20150901|2015-08-11 09:00,11,130.57,130.59,130.55,130.57,12174
20150901|2015-08-11 09:30,11,130.57,130.6,130.56,130.59,9564
20150901|2015-08-11 10:00,11,130.6,130.64,130.59,130.6,32468
20150901|2015-08-11 10:30,11,130.6,130.61,130.57,130.57,10568
20150901|2015-08-11 11:00,11,130.57,130.58,130.56,130.57,2841
20150901|2015-08-11 11:30,11,130.57,130.6,130.57,130.57,2724
20150901|2015-08-11 12:00,11,130.57,130.6,130.56,130.56,2179
20150901|2015-08-11 12:30,11,130.57,130.57,130.55,130.56,580
20150901|2015-08-11 13:00,11,130.55,130.56,130.55,130.55,19
20150901|2015-08-11 13:30,11,130.55,130.55,130.54,130.55,784
20150901|2015-08-11 14:00,11,130.55,130.55,130.54,130.55,409
20150901|2015-08-11 14:30,11,130.54,130.56,130.54,130.55,646
20150901|2015-08-11 15:00,11,130.56,130.56,130.56,130.56,1
20150901|2015-08-12 01:00,12,130.68,130.69,130.61,130.63,15725
20150901|2015-08-12 01:30,12,130.63,130.68,130.62,130.67,12893
20150901|2015-08-12 02:00,12,130.68,130.72,130.66,130.67,23975
20150901|2015-08-12 02:30,12,130.67,130.74,130.66,130.68,24715
20150901|2015-08-12 03:00,12,130.69,130.71,130.66,130.67,15276
20150901|2015-08-12 03:30,12,130.67,130.68,130.59,130.61,39977
20150901|2015-08-12 04:00,12,130.61,130.66,130.6,130.64,22229
20150901|2015-08-12 04:30,12,130.63,130.66,130.62,130.64,17158
20150901|2015-08-12 05:00,12,130.64,130.66,130.62,130.62,13130
20150901|2015-08-12 05:30,12,130.63,130.63,130.58,130.62,16045
20150901|2015-08-12 06:00,12,130.61,130.64,130.61,130.62,16096
20150901|2015-08-12 06:30,12,130.62,130.63,130.59,130.62,9295
20150901|2015-08-12 07:00,12,130.62,130.69,130.61,130.66,25604
20150901|2015-08-12 07:30,12,130.66,130.68,130.63,130.66,21476
20150901|2015-08-12 08:00,12,130.66,130.68,130.63,130.64,10695
20150901|2015-08-12 08:30,12,130.64,130.67,130.63,130.64,16327
20150901|2015-08-12 09:00,12,130.65,130.71,130.65,130.69,22730
20150901|2015-08-12 09:30,12,130.7,130.71,130.67,130.69,18414
20150901|2015-08-12 10:00,12,130.68,130.7,130.65,130.66,15129
20150901|2015-08-12 10:30,12,130.66,130.71,130.66,130.69,10834
20150901|2015-08-12 11:00,12,130.69,130.72,130.69,130.69,1847
20150901|2015-08-12 11:30,12,130.69,130.69,130.68,130.69,1229
20150901|2015-08-12 12:00,12,130.68,130.69,130.66,130.66,747
20150901|2015-08-12 12:30,12,130.66,130.67,130.65,130.66,772
20150901|2015-08-12 13:00,12,130.66,130.66,130.65,130.66,151
20150901|2015-08-12 13:30,12,130.66,130.66,130.64,130.64,360
20150901|2015-08-12 14:00,12,130.64,130.64,130.62,130.62,570
20150901|2015-08-12 14:30,12,130.63,130.63,130.62,130.63,132
20150901|2015-08-12 15:00,12,130.62,130.62,130.62,130.62,6
20150901|2015-08-13 01:00,13,130.61,130.61,130.55,130.59,17619
20150901|2015-08-13 01:30,13,130.6,130.6,130.56,130.58,6580
20150901|2015-08-13 02:00,13,130.58,130.61,130.57,130.58,11942
20150901|2015-08-13 02:30,13,130.59,130.6,130.57,130.59,7779
20150901|2015-08-13 03:00,13,130.59,130.63,130.59,130.6,11658
20150901|2015-08-13 03:30,13,130.61,130.67,130.6,130.66,13294
20150901|2015-08-13 04:00,13,130.65,130.68,130.64,130.65,10973
20150901|2015-08-13 04:30,13,130.64,130.66,130.59,130.6,14011
20150901|2015-08-13 05:00,13,130.59,130.62,130.59,130.61,10202
20150901|2015-08-13 05:30,13,130.61,130.63,130.6,130.61,5013
20150901|2015-08-13 06:00,13,130.6,130.61,130.56,130.57,9245
20150901|2015-08-13 06:30,13,130.56,130.6,130.56,130.59,14669
20150901|2015-08-13 07:00,13,130.58,130.59,130.55,130.57,11898
20150901|2015-08-13 07:30,13,130.56,130.58,130.52,130.54,31151
20150901|2015-08-13 08:00,13,130.53,130.57,130.51,130.54,18324
20150901|2015-08-13 08:30,13,130.54,130.58,130.54,130.57,22838
20150901|2015-08-13 09:00,13,130.57,130.59,130.55,130.55,12580
20150901|2015-08-13 09:30,13,130.55,130.62,130.55,130.61,15144
20150901|2015-08-13 10:00,13,130.61,130.63,130.6,130.62,10879
20150901|2015-08-13 10:30,13,130.61,130.62,130.6,130.61,6840
20150901|2015-08-13 11:00,13,130.61,130.62,130.6,130.6,3818
20150901|2015-08-13 11:30,13,130.6,130.61,130.58,130.6,2214
20150901|2015-08-13 12:00,13,130.6,130.6,130.57,130.59,1032
20150901|2015-08-13 12:30,13,130.59,130.6,130.59,130.6,333
20150901|2015-08-13 13:00,13,130.6,130.6,130.59,130.59,106
20150901|2015-08-13 13:30,13,130.58,130.59,130.58,130.59,71
20150901|2015-08-13 14:00,13,130.58,130.6,130.58,130.59,78
20150901|2015-08-13 14:30,13,130.59,130.61,130.59,130.6,346
20150901|2015-08-13 15:00,13,130.61,130.61,130.61,130.61,1
20150901|2015-08-14 01:00,14,130.63,130.63,130.58,130.61,4872
20150901|2015-08-14 01:30,14,130.62,130.63,130.58,130.58,2775
20150901|2015-08-14 02:00,14,130.59,130.6,130.57,130.6,5661
20150901|2015-08-14 02:30,14,130.59,130.6,130.59,130.59,5498
20150901|2015-08-14 03:00,14,130.6,130.61,130.58,130.6,9848
20150901|2015-08-14 03:30,14,130.6,130.6,130.58,130.59,9578
20150901|2015-08-14 04:00,14,130.59,130.62,130.59,130.61,8015
20150901|2015-08-14 04:30,14,130.61,130.64,130.61,130.64,7507
20150901|2015-08-14 05:00,14,130.64,130.64,130.61,130.62,7039
20150901|2015-08-14 05:30,14,130.61,130.61,130.6,130.61,4964
20150901|2015-08-14 06:00,14,130.61,130.62,130.59,130.61,7118
20150901|2015-08-14 06:30,14,130.6,130.63,130.59,130.59,7659
20150901|2015-08-14 07:00,14,130.6,130.61,130.57,130.59,15489
20150901|2015-08-14 07:30,14,130.59,130.6,130.54,130.55,17982
20150901|2015-08-14 08:00,14,130.55,130.56,130.51,130.52,20465
20150901|2015-08-14 08:30,14,130.52,130.55,130.49,130.53,14466
20150901|2015-08-14 09:00,14,130.53,130.55,130.52,130.55,9217
20150901|2015-08-14 09:30,14,130.55,130.58,130.52,130.52,10217
20150901|2015-08-14 10:00,14,130.53,130.53,130.5,130.5,14744
20150901|2015-08-14 10:30,14,130.51,130.52,130.47,130.47,6269
20150901|2015-08-14 11:00,14,130.48,130.51,130.47,130.51,3007
20150901|2015-08-14 11:30,14,130.51,130.55,130.51,130.54,2625
20150901|2015-08-14 12:00,14,130.54,130.54,130.53,130.53,303
20150901|2015-08-14 12:30,14,130.53,130.54,130.52,130.53,424
20150901|2015-08-14 13:00,14,130.52,130.53,130.52,130.53,155
20150901|2015-08-14 13:30,14,130.52,130.53,130.52,130.52,143
20150901|2015-08-14 14:00,14,130.51,130.51,130.5,130.51,327
20150901|2015-08-14 14:30,14,130.51,130.52,130.5,130.52,474
20150901|2015-08-14 15:00,14,130.52,130.52,130.52,130.52,1
20150901|2015-08-17 01:00,17,130.55,130.55,130.5,130.51,3785
20150901|2015-08-17 01:30,17,130.51,130.51,130.48,130.51,3232
20150901|2015-08-17 02:00,17,130.52,130.58,130.52,130.58,14025
20150901|2015-08-17 02:30,17,130.57,130.61,130.57,130.61,10826
20150901|2015-08-17 03:00,17,130.61,130.62,130.58,130.6,11310
20150901|2015-08-17 03:30,17,130.6,130.61,130.58,130.59,7626
20150901|2015-08-17 04:00,17,130.59,130.6,130.56,130.57,9220
20150901|2015-08-17 04:30,17,130.57,130.58,130.55,130.56,5814
20150901|2015-08-17 05:00,17,130.56,130.56,130.51,130.53,8730
20150901|2015-08-17 05:30,17,130.53,130.55,130.52,130.54,11143
20150901|2015-08-17 06:00,17,130.55,130.55,130.53,130.53,7280
20150901|2015-08-17 06:30,17,130.53,130.54,130.52,130.53,5304
20150901|2015-08-17 07:00,17,130.53,130.55,130.5,130.54,14585
20150901|2015-08-17 07:30,17,130.55,130.59,130.55,130.59,18915
20150901|2015-08-17 08:00,17,130.58,130.61,130.56,130.6,15202
20150901|2015-08-17 08:30,17,130.59,130.62,130.59,130.6,14811
20150901|2015-08-17 09:00,17,130.6,130.62,130.58,130.6,11831
20150901|2015-08-17 09:30,17,130.59,130.63,130.59,130.59,16701
20150901|2015-08-17 10:00,17,130.6,130.61,130.58,130.61,10746
20150901|2015-08-17 10:30,17,130.61,130.62,130.6,130.6,3783
20150901|2015-08-17 11:00,17,130.6,130.61,130.59,130.59,1193
20150901|2015-08-17 11:30,17,130.59,130.6,130.59,130.59,1386
20150901|2015-08-17 12:00,17,130.6,130.61,130.59,130.6,745
20150901|2015-08-17 12:30,17,130.61,130.61,130.6,130.61,88
20150901|2015-08-17 13:00,17,130.61,130.61,130.6,130.6,159
20150901|2015-08-17 13:30,17,130.6,130.6,130.59,130.6,52
20150901|2015-08-17 14:00,17,130.6,130.6,130.59,130.59,84
20150901|2015-08-17 14:30,17,130.59,130.6,130.58,130.58,763
20150901|2015-08-17 15:00,17,130.58,130.58,130.58,130.58,7
20150901|2015-08-18 01:00,18,130.63,130.63,130.59,130.61,3588
20150901|2015-08-18 01:30,18,130.6,130.63,130.59,130.61,3494
20150901|2015-08-18 02:00,18,130.62,130.64,130.58,130.59,22222
20150901|2015-08-18 02:30,18,130.59,130.62,130.58,130.61,12531
20150901|2015-08-18 03:00,18,130.62,130.64,130.6,130.62,12241
20150901|2015-08-18 03:30,18,130.61,130.62,130.56,130.58,17893
20150901|2015-08-18 04:00,18,130.57,130.59,130.53,130.54,15927
20150901|2015-08-18 04:30,18,130.53,130.55,130.53,130.53,14548
20150901|2015-08-18 05:00,18,130.54,130.55,130.52,130.54,8175
20150901|2015-08-18 05:30,18,130.55,130.56,130.54,130.55,6796
20150901|2015-08-18 06:00,18,130.55,130.57,130.55,130.56,10988
20150901|2015-08-18 06:30,18,130.56,130.57,130.53,130.56,12187
20150901|2015-08-18 07:00,18,130.55,130.57,130.53,130.56,9145
20150901|2015-08-18 07:30,18,130.56,130.56,130.51,130.52,15966
20150901|2015-08-18 08:00,18,130.53,130.55,130.5,130.51,21567
20150901|2015-08-18 08:30,18,130.51,130.55,130.49,130.54,19268
20150901|2015-08-18 09:00,18,130.54,130.54,130.52,130.53,7409
20150901|2015-08-18 09:30,18,130.52,130.54,130.51,130.54,14151
20150901|2015-08-18 10:00,18,130.53,130.55,130.53,130.54,12930
20150901|2015-08-18 10:30,18,130.55,130.55,130.53,130.53,4543
20150901|2015-08-18 11:00,18,130.53,130.55,130.53,130.54,1414
20150901|2015-08-18 11:30,18,130.55,130.56,130.54,130.56,1144
20150901|2015-08-18 12:00,18,130.56,130.56,130.56,130.56,206
20150901|2015-08-18 12:30,18,130.55,130.56,130.55,130.56,135
20150901|2015-08-18 13:00,18,130.56,130.56,130.55,130.55,696
20150901|2015-08-18 13:30,18,130.55,130.55,130.54,130.54,446
20150901|2015-08-18 14:00,18,130.55,130.55,130.53,130.53,294
20150901|2015-08-18 14:30,18,130.53,130.54,130.52,130.54,440
20150901|2015-08-18 15:00,18,130.54,130.54,130.54,130.54,1
20150901|2015-08-19 01:00,19,130.56,130.57,130.52,130.52,4898
20150901|2015-08-19 01:30,19,130.52,130.55,130.51,130.53,2312
20150901|2015-08-19 02:00,19,130.53,130.57,130.53,130.56,6850
20150901|2015-08-19 02:30,19,130.56,130.56,130.53,130.55,6488
20150901|2015-08-19 03:00,19,130.54,130.58,130.53,130.58,8985
20150901|2015-08-19 03:30,19,130.58,130.58,130.56,130.57,11216
20150901|2015-08-19 04:00,19,130.56,130.58,130.54,130.54,16831
20150901|2015-08-19 04:30,19,130.55,130.56,130.54,130.55,9629
20150901|2015-08-19 05:00,19,130.55,130.55,130.51,130.52,7530
20150901|2015-08-19 05:30,19,130.52,130.54,130.52,130.53,6273
20150901|2015-08-19 06:00,19,130.52,130.53,130.52,130.52,1397
20150901|2015-08-19 06:30,19,130.53,130.53,130.51,130.53,5841
20150901|2015-08-19 07:00,19,130.53,130.56,130.53,130.55,11073
20150901|2015-08-19 07:30,19,130.55,130.57,130.51,130.53,24449
20150901|2015-08-19 08:00,19,130.53,130.53,130.47,130.49,30710
20150901|2015-08-19 08:30,19,130.49,130.51,130.48,130.5,16308
20150901|2015-08-19 09:00,19,130.5,130.52,130.5,130.52,12276
20150901|2015-08-19 09:30,19,130.51,130.57,130.51,130.57,18291
20150901|2015-08-19 10:00,19,130.56,130.59,130.56,130.58,24013
20150901|2015-08-19 10:30,19,130.58,130.61,130.58,130.59,6894
20150901|2015-08-19 11:00,19,130.6,130.61,130.58,130.6,3994
20150901|2015-08-19 11:30,19,130.6,130.62,130.6,130.6,3164
20150901|2015-08-19 12:00,19,130.61,130.62,130.61,130.61,687
20150901|2015-08-19 12:30,19,130.61,130.67,130.59,130.66,4094
20150901|2015-08-19 13:00,19,130.66,130.66,130.63,130.64,2041
20150901|2015-08-19 13:30,19,130.63,130.67,130.63,130.67,1070
20150901|2015-08-19 14:00,19,130.67,130.7,130.66,130.69,1772
20150901|2015-08-19 14:30,19,130.69,130.69,130.67,130.67,1298
20150901|2015-08-19 15:00,19,130.69,130.69,130.69,130.69,1
20150901|2015-08-20 01:00,20,130.69,130.71,130.65,130.66,10981
20150901|2015-08-20 01:30,20,130.66,130.67,130.64,130.66,5592
20150901|2015-08-20 02:00,20,130.67,130.71,130.65,130.69,17121
20150901|2015-08-20 02:30,20,130.69,130.7,130.64,130.66,10969
20150901|2015-08-20 03:00,20,130.66,130.7,130.66,130.69,19641
20150901|2015-08-20 03:30,20,130.69,130.7,130.66,130.68,16369
20150901|2015-08-20 04:00,20,130.68,130.7,130.67,130.67,12543
20150901|2015-08-20 04:30,20,130.67,130.73,130.67,130.71,17404
20150901|2015-08-20 05:00,20,130.71,130.8,130.71,130.79,33907
20150901|2015-08-20 05:30,20,130.79,130.8,130.77,130.79,17094
20150901|2015-08-20 06:00,20,130.79,130.8,130.77,130.77,10540
20150901|2015-08-20 06:30,20,130.76,130.77,130.74,130.76,17764
20150901|2015-08-20 07:00,20,130.76,130.79,130.76,130.77,13249
20150901|2015-08-20 07:30,20,130.78,130.78,130.72,130.75,21885
20150901|2015-08-20 08:00,20,130.74,130.76,130.72,130.76,20599
20150901|2015-08-20 08:30,20,130.76,130.78,130.74,130.76,17122
20150901|2015-08-20 09:00,20,130.75,130.79,130.75,130.79,16106
20150901|2015-08-20 09:30,20,130.78,130.8,130.75,130.76,17081
20150901|2015-08-20 10:00,20,130.75,130.77,130.73,130.75,21418
20150901|2015-08-20 10:30,20,130.76,130.76,130.73,130.74,7336
20150901|2015-08-20 11:00,20,130.74,130.76,130.74,130.76,1894
20150901|2015-08-20 11:30,20,130.75,130.78,130.74,130.77,3195
20150901|2015-08-20 12:00,20,130.77,130.79,130.77,130.77,1283
20150901|2015-08-20 12:30,20,130.76,130.76,130.75,130.76,343
20150901|2015-08-20 13:00,20,130.76,130.77,130.76,130.76,57
20150901|2015-08-20 13:30,20,130.77,130.78,130.77,130.78,144
20150901|2015-08-20 14:00,20,130.78,130.78,130.77,130.78,115
20150901|2015-08-20 14:30,20,130.77,130.78,130.76,130.76,673
20150901|2015-08-20 15:00,20,130.77,130.77,130.77,130.77,1
20150901|2015-08-21 01:00,21,130.81,130.83,130.78,130.8,10477
20150901|2015-08-21 01:30,21,130.79,130.81,130.77,130.79,10732
20150901|2015-08-21 02:00,21,130.79,130.79,130.73,130.77,17220
20150901|2015-08-21 02:30,21,130.77,130.77,130.71,130.74,20350
20150901|2015-08-21 03:00,21,130.74,130.77,130.74,130.76,8564
20150901|2015-08-21 03:30,21,130.75,130.76,130.7,130.71,13096
20150901|2015-08-21 04:00,21,130.71,130.72,130.69,130.7,12033
20150901|2015-08-21 04:30,21,130.7,130.7,130.64,130.68,27128
20150901|2015-08-21 05:00,21,130.68,130.7,130.67,130.68,8914
20150901|2015-08-21 05:30,21,130.69,130.72,130.67,130.7,12113
20150901|2015-08-21 06:00,21,130.7,130.72,130.69,130.71,10078
20150901|2015-08-21 06:30,21,130.7,130.71,130.68,130.69,11063
20150901|2015-08-21 07:00,21,130.69,130.72,130.68,130.71,11871
20150901|2015-08-21 07:30,21,130.71,130.71,130.69,130.71,14879
20150901|2015-08-21 08:00,21,130.71,130.72,130.7,130.72,16032
20150901|2015-08-21 08:30,21,130.72,130.72,130.69,130.71,10063
20150901|2015-08-21 09:00,21,130.7,130.71,130.69,130.7,15370
20150901|2015-08-21 09:30,21,130.69,130.72,130.69,130.71,11415
20150901|2015-08-21 10:00,21,130.7,130.77,130.69,130.76,34678
20150901|2015-08-21 10:30,21,130.76,130.79,130.76,130.77,21235
20150901|2015-08-21 11:00,21,130.78,130.79,130.75,130.79,6330
20150901|2015-08-21 11:30,21,130.79,130.79,130.77,130.79,1704
20150901|2015-08-21 12:00,21,130.79,130.81,130.78,130.79,3441
20150901|2015-08-21 12:30,21,130.79,130.79,130.75,130.75,483
20150901|2015-08-21 13:00,21,130.75,130.76,130.75,130.76,254
20150901|2015-08-21 13:30,21,130.76,130.78,130.75,130.78,147
20150901|2015-08-21 14:00,21,130.78,130.78,130.77,130.78,296
20150901|2015-08-21 14:30,21,130.78,130.79,130.76,130.76,774
20150901|2015-08-21 15:00,21,130.77,130.77,130.77,130.77,1
20150901|2015-08-24 01:00,24,130.84,130.88,130.8,130.83,18022
20150901|2015-08-24 01:30,24,130.83,130.86,130.81,130.83,12991
20150901|2015-08-24 02:00,24,130.83,130.83,130.77,130.8,19912
20150901|2015-08-24 02:30,24,130.79,130.83,130.79,130.8,20914
20150901|2015-08-24 03:00,24,130.8,130.8,130.76,130.76,15463
20150901|2015-08-24 03:30,24,130.77,130.79,130.74,130.76,13237
20150901|2015-08-24 04:00,24,130.76,130.77,130.72,130.73,11159
20150901|2015-08-24 04:30,24,130.73,130.77,130.71,130.76,16164
20150901|2015-08-24 05:00,24,130.76,130.77,130.72,130.75,13461
20150901|2015-08-24 05:30,24,130.75,130.75,130.7,130.72,15282
20150901|2015-08-24 06:00,24,130.72,130.75,130.71,130.73,9955
20150901|2015-08-24 06:30,24,130.73,130.8,130.72,130.79,25975
20150901|2015-08-24 07:00,24,130.78,130.79,130.71,130.72,24687
20150901|2015-08-24 07:30,24,130.72,130.75,130.71,130.75,30197
20150901|2015-08-24 08:00,24,130.75,130.85,130.74,130.83,36461
20150901|2015-08-24 08:30,24,130.84,130.88,130.79,130.79,33551
20150901|2015-08-24 09:00,24,130.8,130.8,130.69,130.74,27553
20150901|2015-08-24 09:30,24,130.74,130.77,130.71,130.73,25523
20150901|2015-08-24 10:00,24,130.73,130.74,130.68,130.69,26374
20150901|2015-08-24 10:30,24,130.69,130.7,130.63,130.67,18476
20150901|2015-08-24 11:00,24,130.66,130.69,130.66,130.66,4729
20150901|2015-08-24 11:30,24,130.67,130.67,130.63,130.63,2864
20150901|2015-08-24 12:00,24,130.63,130.64,130.61,130.62,1611
20150901|2015-08-24 12:30,24,130.62,130.64,130.61,130.63,2020
20150901|2015-08-24 13:00,24,130.63,130.63,130.61,130.61,1559
20150901|2015-08-24 13:30,24,130.62,130.66,130.6,130.66,1534
20150901|2015-08-24 14:00,24,130.66,130.66,130.62,130.64,1020
20150901|2015-08-24 14:30,24,130.64,130.65,130.6,130.65,769
20150901|2015-08-24 15:00,24,130.65,130.65,130.65,130.65,25
20150901|2015-08-25 01:00,25,130.56,130.64,130.54,130.6,21762
20150901|2015-08-25 01:30,25,130.59,130.61,130.55,130.6,9802
20150901|2015-08-25 02:00,25,130.61,130.63,130.54,130.56,20575
20150901|2015-08-25 02:30,25,130.56,130.56,130.5,130.51,26904
20150901|2015-08-25 03:00,25,130.51,130.52,130.43,130.48,32195
20150901|2015-08-25 03:30,25,130.47,130.51,130.46,130.49,19460
20150901|2015-08-25 04:00,25,130.48,130.5,130.46,130.47,17667
20150901|2015-08-25 04:30,25,130.47,130.48,130.45,130.47,14887
20150901|2015-08-25 05:00,25,130.46,130.47,130.34,130.36,52327
20150901|2015-08-25 05:30,25,130.36,130.36,130.31,130.35,37658
20150901|2015-08-25 06:00,25,130.35,130.37,130.28,130.3,28748
20150901|2015-08-25 06:30,25,130.31,130.32,130.26,130.27,19686
20150901|2015-08-25 07:00,25,130.26,130.33,130.25,130.31,38346
20150901|2015-08-25 07:30,25,130.3,130.32,130.27,130.28,28090
20150901|2015-08-25 08:00,25,130.28,130.29,130.18,130.25,50972
20150901|2015-08-25 08:30,25,130.25,130.27,130.22,130.26,33312
20150901|2015-08-25 09:00,25,130.25,130.26,130.19,130.25,31538
20150901|2015-08-25 09:30,25,130.24,130.27,130.22,130.22,22721
20150901|2015-08-25 10:00,25,130.22,130.22,130.12,130.16,35216
20150901|2015-08-25 10:30,25,130.15,130.21,130.15,130.2,20598
20150901|2015-08-25 11:00,25,130.2,130.22,130.16,130.17,7215
20150901|2015-08-25 11:30,25,130.18,130.2,130.17,130.19,2240
20150901|2015-08-25 12:00,25,130.19,130.21,130.18,130.21,615
20150901|2015-08-25 12:30,25,130.2,130.21,130.2,130.2,1436
20150901|2015-08-25 13:00,25,130.2,130.21,130.19,130.19,503
20150901|2015-08-25 13:30,25,130.18,130.19,130.17,130.18,782
20150901|2015-08-25 14:00,25,130.18,130.2,130.17,130.2,495
20150901|2015-08-25 14:30,25,130.2,130.26,130.2,130.26,1458
20150901|2015-08-25 15:00,25,130.26,130.26,130.26,130.26,1
20150901|2015-08-26 01:00,26,130.17,130.24,130.17,130.23,13427
20150901|2015-08-26 01:30,26,130.24,130.25,130.22,130.23,13810
20150901|2015-08-26 02:00,26,130.23,130.32,130.23,130.29,30527
20150901|2015-08-26 02:30,26,130.3,130.34,130.28,130.31,24434
20150901|2015-08-26 03:00,26,130.31,130.31,130.25,130.28,20896
20150901|2015-08-26 03:30,26,130.28,130.35,130.28,130.33,17011
20150901|2015-08-26 04:00,26,130.32,130.37,130.31,130.36,21887
20150901|2015-08-26 04:30,26,130.35,130.38,130.34,130.37,17610
20150901|2015-08-26 05:00,26,130.37,130.37,130.31,130.36,17529
20150901|2015-08-26 05:30,26,130.35,130.37,130.3,130.32,20387
20150901|2015-08-26 06:00,26,130.33,130.33,130.26,130.28,17788
20150901|2015-08-26 06:30,26,130.29,130.32,130.25,130.27,12580
20150901|2015-08-26 07:00,26,130.26,130.28,130.24,130.25,18372
20150901|2015-08-26 07:30,26,130.25,130.26,130.21,130.26,30258
20150901|2015-08-26 08:00,26,130.26,130.28,130.21,130.27,25848
20150901|2015-08-26 08:30,26,130.28,130.32,130.26,130.28,24645
20150901|2015-08-26 09:00,26,130.27,130.34,130.26,130.31,25130
20150901|2015-08-26 09:30,26,130.3,130.39,130.3,130.35,33284
20150901|2015-08-26 10:00,26,130.35,130.36,130.3,130.3,24974
20150901|2015-08-26 10:30,26,130.3,130.32,130.28,130.31,10879
20150901|2015-08-26 11:00,26,130.31,130.33,130.3,130.32,1279
20150901|2015-08-26 11:30,26,130.32,130.33,130.29,130.29,2558
20150901|2015-08-26 12:00,26,130.29,130.29,130.26,130.27,1155
20150901|2015-08-26 12:30,26,130.28,130.28,130.25,130.26,1297
20150901|2015-08-26 13:00,26,130.26,130.28,130.26,130.27,262
20150901|2015-08-26 13:30,26,130.27,130.28,130.27,130.27,655
20150901|2015-08-26 14:00,26,130.27,130.28,130.22,130.23,1325
20150901|2015-08-26 14:30,26,130.23,130.24,130.22,130.24,634
20150901|2015-08-26 15:00,26,130.24,130.24,130.24,130.24,1
20150901|2015-08-27 01:00,27,130.32,130.32,130.26,130.27,8470
20150901|2015-08-27 01:30,27,130.26,130.26,130.22,130.25,12317
20150901|2015-08-27 02:00,27,130.25,130.29,130.25,130.28,15518
20150901|2015-08-27 02:30,27,130.28,130.28,130.23,130.28,23361
20150901|2015-08-27 03:00,27,130.28,130.3,130.26,130.29,16264
20150901|2015-08-27 03:30,27,130.29,130.3,130.27,130.27,18085
20150901|2015-08-27 04:00,27,130.27,130.32,130.26,130.3,15685
20150901|2015-08-27 04:30,27,130.3,130.34,130.29,130.29,13965
20150901|2015-08-27 05:00,27,130.3,130.31,130.28,130.3,12541
20150901|2015-08-27 05:30,27,130.29,130.3,130.26,130.26,15978
20150901|2015-08-27 06:00,27,130.26,130.27,130.22,130.26,19974
20150901|2015-08-27 06:30,27,130.26,130.28,130.23,130.25,16791
20150901|2015-08-27 07:00,27,130.26,130.27,130.23,130.25,13924
20150901|2015-08-27 07:30,27,130.25,130.27,130.21,130.26,36336
20150901|2015-08-27 08:00,27,130.26,130.27,130.23,130.24,25410
20150901|2015-08-27 08:30,27,130.23,130.25,130.21,130.23,26169
20150901|2015-08-27 09:00,27,130.23,130.27,130.22,130.23,35600
20150901|2015-08-27 09:30,27,130.23,130.25,130.22,130.25,18595
20150901|2015-08-27 10:00,27,130.24,130.25,130.22,130.23,17117
20150901|2015-08-27 10:30,27,130.22,130.25,130.22,130.24,7128
20150901|2015-08-27 11:00,27,130.24,130.24,130.22,130.22,1856
20150901|2015-08-27 11:30,27,130.22,130.24,130.22,130.23,1810
20150901|2015-08-27 12:00,27,130.24,130.26,130.24,130.26,2408
20150901|2015-08-27 12:30,27,130.26,130.26,130.26,130.26,580
20150901|2015-08-27 13:00,27,130.25,130.26,130.25,130.25,1510
20150901|2015-08-27 13:30,27,130.25,130.26,130.24,130.26,158
20150901|2015-08-27 14:00,27,130.26,130.26,130.24,130.24,271
20150901|2015-08-27 14:30,27,130.24,130.24,130.22,130.24,289
20150901|2015-08-27 15:00,27,130.24,130.24,130.24,130.24,1
20150901|2015-08-28 01:00,28,130.27,130.27,130.23,130.23,5362
20150901|2015-08-28 01:30,28,130.24,130.28,130.24,130.27,8241
20150901|2015-08-28 02:00,28,130.28,130.3,130.2,130.23,22162
20150901|2015-08-28 02:30,28,130.23,130.26,130.22,130.26,14402
20150901|2015-08-28 03:00,28,130.25,130.25,130.22,130.24,10546
20150901|2015-08-28 03:30,28,130.25,130.28,130.23,130.23,13790
20150901|2015-08-28 04:00,28,130.24,130.27,130.22,130.25,16119
20150901|2015-08-28 04:30,28,130.25,130.28,130.24,130.27,14965
20150901|2015-08-28 05:00,28,130.26,130.29,130.25,130.26,12183
20150901|2015-08-28 05:30,28,130.26,130.3,130.25,130.29,9312
20150901|2015-08-28 06:00,28,130.3,130.3,130.27,130.27,8099
20150901|2015-08-28 06:30,28,130.26,130.28,130.26,130.27,17522
20150901|2015-08-28 07:00,28,130.28,130.28,130.24,130.26,11615
20150901|2015-08-28 07:30,28,130.26,130.31,130.26,130.28,19893
20150901|2015-08-28 08:00,28,130.29,130.31,130.28,130.29,18638
20150901|2015-08-28 08:30,28,130.28,130.33,130.28,130.31,22750
20150901|2015-08-28 09:00,28,130.3,130.32,130.24,130.25,21565
20150901|2015-08-28 09:30,28,130.25,130.28,130.25,130.26,17090
20150901|2015-08-28 10:00,28,130.26,130.26,130.19,130.21,30825
20150901|2015-08-28 10:30,28,130.21,130.21,130.13,130.15,19133
20150901|2015-08-28 11:00,28,130.15,130.17,130.13,130.15,4770
20150901|2015-08-28 11:30,28,130.15,130.17,130.14,130.16,1921
20150901|2015-08-28 12:00,28,130.17,130.17,130.16,130.17,747
20150901|2015-08-28 12:30,28,130.17,130.17,130.16,130.16,481
20150901|2015-08-28 13:00,28,130.15,130.16,130.15,130.16,437
20150901|2015-08-28 13:30,28,130.15,130.16,130.15,130.16,189
20150901|2015-08-28 14:00,28,130.15,130.17,130.15,130.16,313
20150901|2015-08-28 14:30,28,130.16,130.18,130.16,130.18,903
20150901|2015-08-28 15:00,28,130.18,130.18,130.18,130.18,1
20150901|2015-08-31 01:00,31,130.2,130.2,130.14,130.17,12306
20150901|2015-08-31 01:30,31,130.17,130.21,130.16,130.19,7774
20150901|2015-08-31 02:00,31,130.19,130.2,130.16,130.18,7992
20150901|2015-08-31 02:30,31,130.19,130.23,130.18,130.21,8634
20150901|2015-08-31 03:00,31,130.22,130.22,130.19,130.21,11446
20150901|2015-08-31 03:30,31,130.22,130.22,130.19,130.21,4797
20150901|2015-08-31 04:00,31,130.2,130.22,130.19,130.22,5862
20150901|2015-08-31 04:30,31,130.22,130.25,130.21,130.23,9730
20150901|2015-08-31 05:00,31,130.23,130.26,130.2,130.21,12128
20150901|2015-08-31 05:30,31,130.21,130.22,130.19,130.19,4606
20150901|2015-08-31 06:00,31,130.2,130.2,130.17,130.18,6780
20150901|2015-08-31 06:30,31,130.18,130.19,130.16,130.18,9859
20150901|2015-08-31 07:00,31,130.19,130.23,130.17,130.22,10043
20150901|2015-08-31 07:30,31,130.22,130.24,130.2,130.2,7713
20150901|2015-08-31 08:00,31,130.21,130.23,130.2,130.22,8002
20150901|2015-08-31 08:30,31,130.22,130.23,130.19,130.22,13010
20150901|2015-08-31 09:00,31,130.22,130.24,130.19,130.2,9095
20150901|2015-08-31 09:30,31,130.2,130.2,130.12,130.12,16460
20150901|2015-08-31 10:00,31,130.12,130.12,129.98,130.02,62807
20150901|2015-08-31 10:30,31,130.02,130.05,129.98,130,14330
20150901|2015-08-31 11:00,31,130,130.02,129.99,130.01,2523
20150901|2015-08-31 11:30,31,130,130.01,129.99,130.01,1643
20150901|2015-08-31 12:00,31,130.01,130.01,129.99,129.99,893
20150901|2015-08-31 12:30,31,130,130,129.94,129.94,3710
20150901|2015-08-31 13:00,31,129.94,129.96,129.94,129.94,743
20150901|2015-08-31 13:30,31,129.95,129.95,129.91,129.94,2646
20150901|2015-08-31 14:00,31,129.94,129.94,129.91,129.91,868
20150901|2015-08-31 14:30,31,129.92,129.92,129.9,129.92,1173
20150901|2015-08-31 15:00,31,129.92,129.92,129.92,129.92,2
20150901|2015-09-01 01:00,1,130.03,130.06,130,130.05,14788
20150901|2015-09-01 01:30,1,130.05,130.05,130.01,130.03,14456
20150901|2015-09-01 02:00,1,130.03,130.06,129.98,130,28511
20150901|2015-09-01 02:30,1,129.99,129.99,129.89,129.97,56184
20150901|2015-09-01 03:00,1,129.97,130.01,129.95,129.97,29771
20150901|2015-09-01 03:30,1,129.97,130,129.94,129.98,25136
20150901|2015-09-01 04:00,1,129.98,129.99,129.95,129.98,23710
20150901|2015-09-01 04:30,1,129.98,129.99,129.93,129.94,23315
20150901|2015-09-01 05:00,1,129.94,129.95,129.92,129.92,17769
20150901|2015-09-01 05:30,1,129.93,129.96,129.92,129.93,13769
20150901|2015-09-01 06:00,1,129.94,129.99,129.93,129.97,18046
20150901|2015-09-01 06:30,1,129.97,130,129.96,129.98,24595
20150901|2015-09-01 07:00,1,129.97,130.02,129.97,130,14577
20150901|2015-09-01 07:30,1,130,130.06,130,130.03,43776
20150901|2015-09-01 08:00,1,130.03,130.04,129.94,129.96,25224
20150901|2015-09-01 08:30,1,129.96,129.98,129.94,129.97,26742
20150901|2015-09-01 09:00,1,129.97,130.03,129.94,129.97,27846
20150901|2015-09-01 09:30,1,129.97,130,129.96,129.97,12895
20150901|2015-09-01 10:00,1,129.98,129.99,129.95,129.98,13235
20150901|2015-09-01 10:30,1,129.97,129.99,129.96,129.98,8068
20150901|2015-09-01 11:00,1,129.99,130.02,129.98,130.01,2870
20150901|2015-09-01 11:30,1,130.01,130.01,129.98,129.98,1918
20150901|2015-09-01 12:00,1,129.99,129.99,129.95,129.96,1353
20150901|2015-09-01 12:30,1,129.96,129.97,129.95,129.95,528
20150901|2015-09-01 13:00,1,129.96,130,129.96,129.99,270
20150901|2015-09-01 13:30,1,129.99,130,129.98,129.99,598
20150901|2015-09-01 14:00,1,129.99,130.01,129.99,130.01,185
20150901|2015-09-01 14:30,1,130,130.02,129.97,129.98,1147
20150901|2015-09-01 15:00,1,129.98,129.98,129.98,129.98,25
20150901|2015-09-02 01:00,2,130.01,130.01,129.94,129.95,10467
20150901|2015-09-02 01:30,2,129.96,129.99,129.95,129.96,10115
20150901|2015-09-02 02:00,2,129.96,130.03,129.95,130,22741
20150901|2015-09-02 02:30,2,130.01,130.02,129.98,130.02,14335
20150901|2015-09-02 03:00,2,130.02,130.09,130,130.05,31740
20150901|2015-09-02 03:30,2,130.05,130.06,130.03,130.04,15952
20150901|2015-09-02 04:00,2,130.04,130.06,130.03,130.05,17603
20150901|2015-09-02 04:30,2,130.05,130.05,130.03,130.03,32900
20150901|2015-09-02 05:00,2,130.03,130.05,130.02,130.03,13000
20150901|2015-09-02 05:30,2,130.03,130.07,130.02,130.07,12341
20150901|2015-09-02 06:00,2,130.07,130.08,130.03,130.04,16416
20150901|2015-09-02 06:30,2,130.04,130.06,130.03,130.05,15788
20150901|2015-09-02 07:00,2,130.05,130.06,130.03,130.05,16088
20150901|2015-09-02 07:30,2,130.05,130.05,130,130.04,30378
20150901|2015-09-02 08:00,2,130.04,130.05,130.01,130.03,27179
20150901|2015-09-02 08:30,2,130.03,130.06,130.01,130.02,36866
20150901|2015-09-02 09:00,2,130.03,130.04,129.98,130.01,32364
20150901|2015-09-02 09:30,2,130.01,130.04,130,130.02,25803
20150901|2015-09-02 10:00,2,130.02,130.05,130,130.03,24883
20150901|2015-09-02 10:30,2,130.04,130.11,130.03,130.08,15583
20150901|2015-09-02 11:00,2,130.09,130.09,130.07,130.09,4289
20150901|2015-09-02 11:30,2,130.08,130.08,130.07,130.07,1521
20150901|2015-09-02 12:00,2,130.07,130.09,130.07,130.07,883
20150901|2015-09-02 12:30,2,130.07,130.09,130.07,130.08,220
20150901|2015-09-02 13:00,2,130.08,130.08,130.05,130.06,830
20150901|2015-09-02 13:30,2,130.05,130.07,130.05,130.06,90
20150901|2015-09-02 14:00,2,130.07,130.07,130.05,130.05,233
20150901|2015-09-02 14:30,2,130.05,130.06,130.04,130.04,388
20150901|2015-09-02 15:00,2,130.05,130.05,130.05,130.05,2
20150901|2015-09-03 01:00,3,130.04,130.08,130.04,130.06,7762
20150901|2015-09-03 01:30,3,130.06,130.12,130.05,130.1,10106
20150901|2015-09-03 02:00,3,130.09,130.1,130.06,130.07,15393
20150901|2015-09-03 02:30,3,130.06,130.09,130.06,130.07,9085
20150901|2015-09-03 03:00,3,130.08,130.1,130.07,130.07,14749
20150901|2015-09-03 03:30,3,130.07,130.11,130.06,130.09,24416
20150901|2015-09-03 04:00,3,130.09,130.11,130.08,130.11,14452
20150901|2015-09-03 04:30,3,130.11,130.11,130.08,130.1,10640
20150901|2015-09-03 05:00,3,130.1,130.17,130.1,130.15,29615
20150901|2015-09-03 05:30,3,130.16,130.2,130.15,130.17,18908
20150901|2015-09-03 06:00,3,130.17,130.17,130.15,130.15,7415
20150901|2015-09-03 06:30,3,130.16,130.17,130.13,130.16,9926
20150901|2015-09-03 07:00,3,130.16,130.18,130.15,130.16,15233
20150901|2015-09-03 07:30,3,130.16,130.39,130.16,130.38,70329
20150901|2015-09-03 08:00,3,130.37,130.41,130.33,130.37,26460
20150901|2015-09-03 08:30,3,130.37,130.38,130.32,130.36,26243
20150901|2015-09-03 09:00,3,130.35,130.38,130.33,130.34,26233
20150901|2015-09-03 09:30,3,130.34,130.36,130.28,130.36,23793
20150901|2015-09-03 10:00,3,130.36,130.41,130.33,130.38,17097
20150901|2015-09-03 10:30,3,130.39,130.41,130.37,130.4,9644
20150901|2015-09-03 11:00,3,130.41,130.41,130.39,130.39,7817
20150901|2015-09-03 11:30,3,130.39,130.4,130.38,130.4,924
20150901|2015-09-03 12:00,3,130.39,130.4,130.39,130.39,716
20150901|2015-09-03 12:30,3,130.39,130.39,130.38,130.38,624
20150901|2015-09-03 13:00,3,130.38,130.39,130.37,130.38,791
20150901|2015-09-03 13:30,3,130.38,130.38,130.36,130.37,860
20150901|2015-09-03 14:00,3,130.38,130.38,130.37,130.38,294
20150901|2015-09-03 14:30,3,130.38,130.39,130.37,130.38,1107
20150901|2015-09-03 15:00,3,130.39,130.39,130.39,130.39,2
20150901|2015-09-04 01:00,4,130.42,130.47,130.38,130.38,32959
20150901|2015-09-04 01:30,4,130.38,130.4,130.37,130.37,8043
20150901|2015-09-04 02:00,4,130.38,130.39,130.34,130.37,12373
20150901|2015-09-04 02:30,4,130.38,130.42,130.37,130.41,10861
20150901|2015-09-04 03:00,4,130.41,130.47,130.4,130.44,23056
20150901|2015-09-04 03:30,4,130.44,130.44,130.38,130.4,14308
20150901|2015-09-04 04:00,4,130.4,130.41,130.39,130.41,6818
20150901|2015-09-04 04:30,4,130.41,130.46,130.4,130.45,13380
20150901|2015-09-04 05:00,4,130.45,130.46,130.42,130.43,8448
20150901|2015-09-04 05:30,4,130.42,130.43,130.4,130.42,6898
20150901|2015-09-04 06:00,4,130.43,130.44,130.42,130.44,4717
20150901|2015-09-04 06:30,4,130.43,130.46,130.43,130.46,9723
20150901|2015-09-04 07:00,4,130.45,130.48,130.43,130.47,10241
20150901|2015-09-04 07:30,4,130.47,130.51,130.41,130.43,25572
20150901|2015-09-04 08:00,4,130.44,130.51,130.43,130.47,20640
20150901|2015-09-04 08:30,4,130.47,130.47,130.43,130.44,14948
20150901|2015-09-04 09:00,4,130.43,130.44,130.4,130.41,12131
20150901|2015-09-04 09:30,4,130.41,130.48,130.4,130.47,8685
20150901|2015-09-04 10:00,4,130.47,130.51,130.47,130.48,10646
20150901|2015-09-04 10:30,4,130.49,130.49,130.44,130.47,6695
20150901|2015-09-04 11:00,4,130.46,130.5,130.46,130.5,2444
20150901|2015-09-04 11:30,4,130.49,130.49,130.48,130.48,1222
20150901|2015-09-04 12:00,4,130.49,130.51,130.49,130.5,487
20150901|2015-09-04 12:30,4,130.5,130.51,130.49,130.5,401
20150901|2015-09-04 13:00,4,130.5,130.5,130.49,130.5,58
20150901|2015-09-04 13:30,4,130.49,130.51,130.49,130.51,380
20150901|2015-09-04 14:00,4,130.5,130.52,130.5,130.51,325
20150901|2015-09-04 14:30,4,130.5,130.52,130.5,130.5,703
20150901|2015-09-04 15:00,4,130.49,130.49,130.49,130.49,4
20150901|2015-09-07 01:00,7,130.5,130.52,130.45,130.49,2311
20150901|2015-09-07 01:30,7,130.49,130.5,130.45,130.5,2470
20150901|2015-09-07 02:00,7,130.5,130.52,130.48,130.5,3029
20150901|2015-09-07 02:30,7,130.5,130.53,130.5,130.5,1191
20150901|2015-09-07 03:00,7,130.51,130.51,130.45,130.47,2611
20150901|2015-09-07 03:30,7,130.47,130.49,130.46,130.46,3721
20150901|2015-09-07 04:00,7,130.47,130.49,130.46,130.48,2277
20150901|2015-09-07 04:30,7,130.47,130.48,130.46,130.46,1828
20150901|2015-09-07 05:00,7,130.46,130.5,130.46,130.48,1465
20150901|2015-09-07 05:30,7,130.48,130.54,130.48,130.54,1276
20150901|2015-09-07 06:00,7,130.55,130.57,130.55,130.56,620
20150901|2015-09-07 06:30,7,130.56,130.57,130.56,130.56,668
20150901|2015-09-07 07:00,7,130.56,130.57,130.56,130.57,752
20150901|2015-09-07 07:30,7,130.57,130.59,130.57,130.57,4078
20150901|2015-09-07 08:00,7,130.56,130.57,130.55,130.56,213
20150901|2015-09-07 08:30,7,130.56,130.6,130.55,130.59,839
20150901|2015-09-07 09:00,7,130.59,130.59,130.56,130.57,617
20150901|2015-09-07 09:30,7,130.57,130.59,130.56,130.58,984
20150901|2015-09-07 10:00,7,130.57,130.57,130.55,130.56,583
20150901|2015-09-07 10:30,7,130.55,130.55,130.51,130.51,776
20150901|2015-09-07 11:00,7,130.5,130.53,130.5,130.51,573
20150901|2015-09-07 11:30,7,130.52,130.54,130.52,130.54,154
20150901|2015-09-07 12:00,7,130.54,130.54,130.54,130.54,16
20150901|2015-09-07 13:00,7,130.54,130.54,130.54,130.54,2
20150901|2015-09-07 14:30,7,130.55,130.55,130.55,130.55,3
20150901|2015-09-07 15:00,7,130.52,130.52,130.52,130.52,270
20150901|2015-09-08 01:00,8,130.53,130.58,130.53,130.53,125
20150901|2015-09-08 01:30,8,130.53,130.53,130.51,130.52,192
20150901|2015-09-08 02:00,8,130.53,130.53,130.51,130.52,163
20150901|2015-09-08 02:30,8,130.52,130.52,130.45,130.5,305
20150901|2015-09-08 03:00,8,130.48,130.5,130.48,130.5,24
20150901|2015-09-08 03:30,8,130.5,130.5,130.46,130.46,285
20150901|2015-09-08 04:00,8,130.47,130.47,130.47,130.47,3
20150901|2015-09-08 04:30,8,130.5,130.5,130.48,130.48,47
20151201|2015-06-04 08:00,4,129.02,129.02,129.01,129.01,320
20151201|2015-06-04 08:30,4,131.07,131.07,131.07,131.07,20
20151201|2015-06-04 12:30,4,128,128,128,128,1
20151201|2015-06-04 13:00,4,128,128,128,128,1
20151201|2015-06-05 05:30,5,127.32,127.52,127.32,127.52,36
20151201|2015-06-09 06:00,9,127.2,127.2,127.2,127.2,1
20151201|2015-06-23 10:30,23,127.29,127.29,127.29,127.29,4
20151201|2015-06-29 01:00,29,127.93,128.06,127.93,128.06,27
20151201|2015-06-29 04:00,29,127.78,127.78,127.78,127.78,1
20151201|2015-06-29 11:30,29,127.69,127.69,127.69,127.69,1
20151201|2015-06-30 01:30,30,127.76,127.76,127.76,127.76,1
20151201|2015-06-30 02:00,30,127.79,127.79,127.79,127.79,1
20151201|2015-07-02 03:00,2,127.64,127.64,127.64,127.64,28
20151201|2015-07-03 04:00,3,127.9,127.9,127.9,127.9,10
20151201|2015-07-07 03:30,7,128.33,128.33,128.33,128.33,86
20151201|2015-07-07 04:30,7,128.29,128.29,128.29,128.29,2
20151201|2015-07-07 09:00,7,128.43,128.43,128.43,128.43,1
20151201|2015-07-08 02:00,8,128.32,128.32,128.32,128.32,2
20151201|2015-07-09 07:00,9,128.07,128.07,128.07,128.07,1
20151201|2015-07-09 08:00,9,128.09,128.09,128.09,128.09,1
20151201|2015-07-10 02:00,10,127.81,127.81,127.81,127.81,1
20151201|2015-07-13 05:00,13,127.32,127.32,127.32,127.32,1
20151201|2015-07-15 07:00,15,127.93,127.93,127.93,127.93,1
20151201|2015-07-15 10:00,15,127.9,127.9,127.9,127.9,1
20151201|2015-07-16 08:30,16,127.76,127.76,127.76,127.76,1
20151201|2015-07-20 08:00,20,128.07,128.07,128.07,128.07,5
20151201|2015-07-20 08:30,20,128.05,128.05,128.05,128.05,1
20151201|2015-07-24 03:00,24,128.21,128.21,128.21,128.21,1
20151201|2015-07-24 04:00,24,128.23,128.23,128.23,128.23,23
20151201|2015-07-24 08:30,24,128.31,128.31,128.31,128.31,1
20151201|2015-07-27 05:30,27,128.34,128.35,128.34,128.35,5
20151201|2015-07-29 14:00,29,128.34,128.34,128.34,128.34,1
20151201|2015-07-30 07:30,30,128.38,128.38,128.38,128.38,50
20151201|2015-07-30 08:00,30,128.38,128.38,128.38,128.38,35
20151201|2015-07-30 09:00,30,128.43,128.43,128.43,128.43,1
20151201|2015-07-31 05:00,31,128.32,128.32,128.32,128.32,1
20151201|2015-07-31 07:30,31,128.41,128.41,128.41,128.41,1
20151201|2015-07-31 09:30,31,128.46,128.46,128.46,128.46,1
20151201|2015-08-03 12:00,3,128.6,128.6,128.6,128.6,1
20151201|2015-08-03 13:30,3,128.61,128.61,128.61,128.61,4
20151201|2015-08-04 02:00,4,128.6,128.6,128.6,128.6,1
20151201|2015-08-04 03:30,4,128.6,128.6,128.6,128.6,1
20151201|2015-08-05 01:00,5,128.45,128.45,128.45,128.45,1
20151201|2015-08-05 01:30,5,128.45,128.45,128.44,128.44,27
20151201|2015-08-05 03:00,5,128.41,128.41,128.41,128.41,2
20151201|2015-08-05 03:30,5,128.44,128.44,128.44,128.44,1
20151201|2015-08-05 04:00,5,128.49,128.49,128.49,128.49,3
20151201|2015-08-05 07:30,5,128.4,128.4,128.4,128.4,1
20151201|2015-08-07 02:00,7,128.44,128.44,128.44,128.44,1
20151201|2015-08-07 06:30,7,128.48,128.48,128.48,128.48,4
20151201|2015-08-07 09:00,7,128.59,128.59,128.59,128.59,1
20151201|2015-08-10 01:00,10,128.57,128.57,128.57,128.57,71
20151201|2015-08-10 04:30,10,128.58,128.58,128.58,128.58,1
20151201|2015-08-10 10:00,10,128.49,128.49,128.49,128.49,1
20151201|2015-08-10 14:30,10,128.47,128.47,128.47,128.47,1
20151201|2015-08-11 01:00,11,128.57,128.57,128.57,128.57,1
20151201|2015-08-11 01:30,11,128.63,128.63,128.63,128.63,3
20151201|2015-08-11 04:00,11,128.6,128.6,128.6,128.6,1
20151201|2015-08-11 05:00,11,128.64,128.68,128.64,128.68,5
20151201|2015-08-12 04:30,12,128.78,128.78,128.78,128.78,50
20151201|2015-08-13 02:00,13,128.74,128.74,128.74,128.74,100
20151201|2015-08-13 05:30,13,128.75,128.75,128.75,128.75,5
20151201|2015-08-13 06:00,13,128.75,128.75,128.75,128.75,1
20151201|2015-08-13 06:30,13,128.72,128.72,128.72,128.72,5
20151201|2015-08-13 07:00,13,128.72,128.72,128.72,128.72,5
20151201|2015-08-14 04:30,14,128.77,128.77,128.77,128.77,40
20151201|2015-08-17 03:00,17,128.76,128.76,128.75,128.75,226
20151201|2015-08-17 14:30,17,128.75,128.75,128.75,128.75,1
20151201|2015-08-18 05:00,18,128.67,128.67,128.67,128.67,1
20151201|2015-08-19 12:30,19,128.78,128.81,128.78,128.81,51
20151201|2015-08-19 14:30,19,128.84,128.84,128.84,128.84,1
20151201|2015-08-20 02:00,20,128.79,128.81,128.79,128.81,43
20151201|2015-08-20 02:30,20,128.82,128.82,128.82,128.82,21
20151201|2015-08-20 05:00,20,128.92,128.92,128.92,128.92,12
20151201|2015-08-20 05:30,20,128.92,128.92,128.91,128.91,2
20151201|2015-08-20 10:00,20,128.88,128.88,128.88,128.88,460
20151201|2015-08-20 10:30,20,128.9,128.9,128.89,128.89,10
20151201|2015-08-21 01:00,21,128.95,128.96,128.95,128.95,102
20151201|2015-08-21 02:00,21,128.9,128.9,128.9,128.9,2
20151201|2015-08-21 02:30,21,128.88,128.88,128.88,128.88,1
20151201|2015-08-21 03:30,21,128.85,128.85,128.85,128.85,6
20151201|2015-08-21 04:30,21,128.79,128.79,128.79,128.79,40
20151201|2015-08-21 06:00,21,128.84,128.84,128.84,128.84,1
20151201|2015-08-21 07:30,21,128.83,128.83,128.83,128.83,2
20151201|2015-08-21 09:30,21,128.84,128.84,128.84,128.84,50
20151201|2015-08-21 11:00,21,128.9,128.9,128.9,128.9,25
20151201|2015-08-21 13:00,21,128.9,128.9,128.9,128.9,1
20151201|2015-08-24 01:00,24,129,129.01,128.95,129.01,7
20151201|2015-08-24 01:30,24,128.99,128.99,128.99,128.99,1
20151201|2015-08-24 02:30,24,128.94,128.95,128.92,128.92,7
20151201|2015-08-24 03:00,24,128.92,128.92,128.92,128.92,7
20151201|2015-08-24 03:30,24,128.88,128.88,128.88,128.88,40
20151201|2015-08-24 04:30,24,128.88,128.89,128.88,128.89,68
20151201|2015-08-24 05:00,24,128.87,128.87,128.87,128.87,21
20151201|2015-08-24 05:30,24,128.87,128.87,128.86,128.86,40
20151201|2015-08-24 06:00,24,128.86,128.86,128.86,128.86,43
20151201|2015-08-24 06:30,24,128.88,128.91,128.88,128.91,27
20151201|2015-08-24 07:00,24,128.88,128.88,128.85,128.85,15
20151201|2015-08-24 07:30,24,128.85,128.87,128.85,128.87,108
20151201|2015-08-24 08:00,24,128.88,128.98,128.88,128.98,46
20151201|2015-08-24 08:30,24,128.98,128.98,128.93,128.94,29
20151201|2015-08-24 09:00,24,128.84,128.87,128.84,128.87,57
20151201|2015-08-24 09:30,24,128.88,128.89,128.86,128.86,222
20151201|2015-08-24 10:00,24,128.86,128.86,128.83,128.84,109
20151201|2015-08-24 10:30,24,128.78,128.79,128.78,128.79,153
20151201|2015-08-24 11:00,24,128.82,128.82,128.82,128.82,3
20151201|2015-08-24 11:30,24,128.78,128.78,128.78,128.78,1
20151201|2015-08-24 12:30,24,128.78,128.78,128.78,128.78,200
20151201|2015-08-25 01:00,25,128.76,128.76,128.7,128.7,53
20151201|2015-08-25 01:30,25,128.72,128.74,128.71,128.74,45
20151201|2015-08-25 02:00,25,128.75,128.75,128.7,128.7,57
20151201|2015-08-25 02:30,25,128.68,128.68,128.64,128.64,83
20151201|2015-08-25 03:00,25,128.63,128.63,128.59,128.61,104
20151201|2015-08-25 03:30,25,128.62,128.65,128.61,128.63,172
20151201|2015-08-25 04:00,25,128.62,128.63,128.61,128.61,62
20151201|2015-08-25 04:30,25,128.61,128.61,128.6,128.6,54
20151201|2015-08-25 05:00,25,128.6,128.6,128.5,128.5,109
20151201|2015-08-25 05:30,25,128.5,128.5,128.47,128.49,155
20151201|2015-08-25 06:00,25,128.5,128.5,128.43,128.44,192
20151201|2015-08-25 06:30,25,128.46,128.46,128.42,128.42,76
20151201|2015-08-25 07:00,25,128.42,128.47,128.42,128.46,166
20151201|2015-08-25 07:30,25,128.46,128.47,128.45,128.45,54
20151201|2015-08-25 08:00,25,128.44,128.44,128.34,128.34,201
20151201|2015-08-25 08:30,25,128.4,128.41,128.39,128.39,152
20151201|2015-08-25 09:00,25,128.41,128.41,128.36,128.41,117
20151201|2015-08-25 09:30,25,128.41,128.41,128.4,128.4,208
20151201|2015-08-25 10:00,25,128.38,128.38,128.3,128.3,265
20151201|2015-08-25 10:30,25,128.37,128.37,128.35,128.37,132
20151201|2015-08-25 11:00,25,128.33,128.33,128.33,128.33,32
20151201|2015-08-25 11:30,25,128.33,128.34,128.33,128.34,26
20151201|2015-08-25 13:00,25,128.38,128.38,128.38,128.38,1
20151201|2015-08-26 01:00,26,128.35,128.4,128.35,128.4,142
20151201|2015-08-26 01:30,26,128.4,128.41,128.4,128.4,103
20151201|2015-08-26 02:00,26,128.4,128.47,128.4,128.45,115
20151201|2015-08-26 02:30,26,128.46,128.49,128.46,128.48,494
20151201|2015-08-26 03:00,26,128.46,128.46,128.43,128.45,177
20151201|2015-08-26 03:30,26,128.45,128.5,128.45,128.5,356
20151201|2015-08-26 04:00,26,128.49,128.51,128.48,128.51,153
20151201|2015-08-26 04:30,26,128.53,128.53,128.52,128.53,148
20151201|2015-08-26 05:00,26,128.53,128.53,128.49,128.51,632
20151201|2015-08-26 05:30,26,128.51,128.53,128.48,128.48,590
20151201|2015-08-26 06:00,26,128.48,128.48,128.43,128.45,51
20151201|2015-08-26 06:30,26,128.46,128.46,128.44,128.44,24
20151201|2015-08-26 07:00,26,128.44,128.44,128.42,128.42,45
20151201|2015-08-26 07:30,26,128.42,128.43,128.38,128.43,198
20151201|2015-08-26 08:00,26,128.43,128.43,128.39,128.41,109
20151201|2015-08-26 08:30,26,128.45,128.48,128.45,128.45,45
20151201|2015-08-26 09:00,26,128.44,128.5,128.44,128.48,158
20151201|2015-08-26 09:30,26,128.47,128.47,128.47,128.47,2
20151201|2015-08-26 10:00,26,128.51,128.52,128.47,128.47,1065
20151201|2015-08-26 10:30,26,128.46,128.49,128.46,128.48,193
20151201|2015-08-26 11:00,26,128.47,128.49,128.47,128.48,15
20151201|2015-08-26 11:30,26,128.49,128.49,128.49,128.49,3
20151201|2015-08-26 14:00,26,128.42,128.42,128.4,128.4,29
20151201|2015-08-27 01:00,27,128.45,128.45,128.44,128.44,8
20151201|2015-08-27 01:30,27,128.42,128.42,128.39,128.41,184
20151201|2015-08-27 02:00,27,128.42,128.44,128.42,128.44,88
20151201|2015-08-27 02:30,27,128.44,128.44,128.4,128.43,217
20151201|2015-08-27 03:00,27,128.45,128.45,128.43,128.44,236
20151201|2015-08-27 03:30,27,128.44,128.44,128.43,128.43,91
20151201|2015-08-27 04:00,27,128.44,128.48,128.44,128.47,238
20151201|2015-08-27 04:30,27,128.46,128.5,128.46,128.5,14
20151201|2015-08-27 05:00,27,128.47,128.47,128.46,128.46,29
20151201|2015-08-27 05:30,27,128.46,128.46,128.44,128.44,200
20151201|2015-08-27 06:00,27,128.43,128.43,128.39,128.42,164
20151201|2015-08-27 06:30,27,128.42,128.43,128.41,128.42,103
20151201|2015-08-27 07:00,27,128.42,128.44,128.4,128.42,292
20151201|2015-08-27 07:30,27,128.41,128.42,128.38,128.42,335
20151201|2015-08-27 08:00,27,128.43,128.43,128.41,128.41,231
20151201|2015-08-27 08:30,27,128.4,128.41,128.39,128.4,165
20151201|2015-08-27 09:00,27,128.4,128.43,128.38,128.38,747
20151201|2015-08-27 09:30,27,128.41,128.41,128.39,128.4,212
20151201|2015-08-27 10:00,27,128.41,128.42,128.39,128.39,507
20151201|2015-08-27 10:30,27,128.4,128.41,128.4,128.41,105
20151201|2015-08-27 11:00,27,128.41,128.41,128.39,128.39,6
20151201|2015-08-27 12:30,27,128.42,128.42,128.42,128.42,55
20151201|2015-08-27 13:00,27,128.41,128.41,128.41,128.41,950
20151201|2015-08-27 14:30,27,128.4,128.4,128.4,128.4,1
20151201|2015-08-28 01:00,28,128.42,128.43,128.42,128.43,35
20151201|2015-08-28 01:30,28,128.41,128.44,128.41,128.44,391
20151201|2015-08-28 02:00,28,128.46,128.46,128.37,128.37,129
20151201|2015-08-28 03:00,28,128.4,128.4,128.4,128.4,30
20151201|2015-08-28 03:30,28,128.41,128.44,128.4,128.42,100
20151201|2015-08-28 04:00,28,128.41,128.43,128.39,128.42,886
20151201|2015-08-28 04:30,28,128.41,128.43,128.4,128.43,48
20151201|2015-08-28 05:00,28,128.45,128.45,128.42,128.42,156
20151201|2015-08-28 05:30,28,128.43,128.45,128.43,128.45,196
20151201|2015-08-28 06:00,28,128.46,128.46,128.44,128.44,30
20151201|2015-08-28 06:30,28,128.44,128.44,128.43,128.43,122
20151201|2015-08-28 07:00,28,128.44,128.44,128.42,128.42,354
20151201|2015-08-28 07:30,28,128.43,128.47,128.43,128.46,214
20151201|2015-08-28 08:00,28,128.45,128.47,128.44,128.44,304
20151201|2015-08-28 08:30,28,128.45,128.48,128.45,128.48,222
20151201|2015-08-28 09:00,28,128.47,128.47,128.41,128.41,283
20151201|2015-08-28 09:30,28,128.41,128.44,128.41,128.43,3930
20151201|2015-08-28 10:00,28,128.43,128.43,128.35,128.36,2279
20151201|2015-08-28 10:30,28,128.34,128.34,128.3,128.33,360
20151201|2015-08-28 11:00,28,128.32,128.32,128.32,128.32,42
20151201|2015-08-28 12:00,28,128.33,128.33,128.33,128.33,1
20151201|2015-08-28 13:00,28,128.32,128.32,128.32,128.32,15
20151201|2015-08-28 14:30,28,128.33,128.33,128.33,128.33,2
20151201|2015-08-31 01:00,31,128.34,128.36,128.31,128.33,188
20151201|2015-08-31 01:30,31,128.33,128.37,128.33,128.36,132
20151201|2015-08-31 02:00,31,128.35,128.36,128.33,128.35,173
20151201|2015-08-31 02:30,31,128.35,128.39,128.35,128.38,207
20151201|2015-08-31 03:00,31,128.36,128.38,128.36,128.37,297
20151201|2015-08-31 03:30,31,128.38,128.38,128.36,128.36,245
20151201|2015-08-31 04:00,31,128.36,128.38,128.36,128.38,436
20151201|2015-08-31 04:30,31,128.39,128.41,128.39,128.4,294
20151201|2015-08-31 05:00,31,128.41,128.42,128.38,128.38,273
20151201|2015-08-31 05:30,31,128.38,128.38,128.37,128.37,110
20151201|2015-08-31 06:00,31,128.35,128.36,128.35,128.35,62
20151201|2015-08-31 06:30,31,128.36,128.36,128.35,128.36,437
20151201|2015-08-31 07:00,31,128.36,128.4,128.36,128.39,516
20151201|2015-08-31 07:30,31,128.4,128.4,128.37,128.37,888
20151201|2015-08-31 08:00,31,128.38,128.4,128.38,128.39,291
20151201|2015-08-31 08:30,31,128.39,128.39,128.37,128.39,145
20151201|2015-08-31 09:00,31,128.39,128.41,128.37,128.38,200
20151201|2015-08-31 09:30,31,128.37,128.37,128.3,128.3,632
20151201|2015-08-31 10:00,31,128.29,128.29,128.16,128.19,2613
20151201|2015-08-31 10:30,31,128.18,128.2,128.16,128.17,697
20151201|2015-08-31 11:00,31,128.18,128.19,128.18,128.18,117
20151201|2015-08-31 11:30,31,128.18,128.18,128.17,128.17,31
20151201|2015-08-31 12:00,31,128.18,128.18,128.17,128.17,11
20151201|2015-08-31 12:30,31,128.17,128.17,128.13,128.13,51
20151201|2015-08-31 13:00,31,128.13,128.13,128.13,128.13,6
20151201|2015-08-31 13:30,31,128.1,128.12,128.1,128.12,115
20151201|2015-08-31 14:00,31,128.12,128.12,128.08,128.09,70
20151201|2015-08-31 14:30,31,128.08,128.08,128.08,128.08,45
20151201|2015-09-01 01:00,1,128.2,128.22,128.17,128.21,1252
20151201|2015-09-01 01:30,1,128.21,128.21,128.18,128.19,2134
20151201|2015-09-01 02:00,1,128.2,128.22,128.16,128.16,1133
20151201|2015-09-01 02:30,1,128.15,128.16,128.06,128.14,1133
20151201|2015-09-01 03:00,1,128.14,128.16,128.12,128.13,802
20151201|2015-09-01 03:30,1,128.14,128.16,128.11,128.14,1472
20151201|2015-09-01 04:00,1,128.14,128.15,128.11,128.14,493
20151201|2015-09-01 04:30,1,128.15,128.16,128.1,128.11,354
20151201|2015-09-01 05:00,1,128.11,128.12,128.09,128.09,715
20151201|2015-09-01 05:30,1,128.09,128.12,128.08,128.1,700
20151201|2015-09-01 06:00,1,128.1,128.15,128.1,128.14,956
20151201|2015-09-01 06:30,1,128.15,128.17,128.13,128.13,680
20151201|2015-09-01 07:00,1,128.14,128.18,128.13,128.17,468
20151201|2015-09-01 07:30,1,128.17,128.23,128.17,128.19,2035
20151201|2015-09-01 08:00,1,128.19,128.2,128.11,128.13,710
20151201|2015-09-01 08:30,1,128.12,128.14,128.11,128.13,1279
20151201|2015-09-01 09:00,1,128.14,128.18,128.12,128.13,2509
20151201|2015-09-01 09:30,1,128.14,128.16,128.14,128.14,1831
20151201|2015-09-01 10:00,1,128.14,128.15,128.12,128.15,962
20151201|2015-09-01 10:30,1,128.13,128.15,128.12,128.15,510
20151201|2015-09-01 11:00,1,128.15,128.18,128.15,128.18,261
20151201|2015-09-01 11:30,1,128.17,128.17,128.15,128.15,677
20151201|2015-09-01 12:00,1,128.14,128.14,128.12,128.14,33
20151201|2015-09-01 12:30,1,128.12,128.13,128.12,128.13,267
20151201|2015-09-01 13:00,1,128.15,128.15,128.15,128.15,6
20151201|2015-09-01 13:30,1,128.15,128.15,128.15,128.15,1
20151201|2015-09-01 14:00,1,128.16,128.17,128.15,128.17,29
20151201|2015-09-01 14:30,1,128.16,128.16,128.15,128.15,19
20151201|2015-09-02 01:00,2,128.16,128.17,128.11,128.11,2293
20151201|2015-09-02 01:30,2,128.13,128.14,128.12,128.13,1154
20151201|2015-09-02 02:00,2,128.13,128.19,128.12,128.16,4457
20151201|2015-09-02 02:30,2,128.17,128.18,128.14,128.18,1318
20151201|2015-09-02 03:00,2,128.17,128.25,128.17,128.21,1588
20151201|2015-09-02 03:30,2,128.21,128.22,128.19,128.21,940
20151201|2015-09-02 04:00,2,128.21,128.22,128.2,128.22,797
20151201|2015-09-02 04:30,2,128.22,128.22,128.19,128.2,2720
20151201|2015-09-02 05:00,2,128.2,128.21,128.18,128.19,766
20151201|2015-09-02 05:30,2,128.19,128.23,128.18,128.23,866
20151201|2015-09-02 06:00,2,128.22,128.23,128.2,128.2,2887
20151201|2015-09-02 06:30,2,128.2,128.21,128.19,128.2,644
20151201|2015-09-02 07:00,2,128.21,128.22,128.2,128.21,1909
20151201|2015-09-02 07:30,2,128.2,128.21,128.17,128.2,1706
20151201|2015-09-02 08:00,2,128.2,128.21,128.18,128.18,2061
20151201|2015-09-02 08:30,2,128.18,128.22,128.17,128.19,2395
20151201|2015-09-02 09:00,2,128.19,128.2,128.15,128.17,2663
20151201|2015-09-02 09:30,2,128.17,128.2,128.16,128.18,2030
20151201|2015-09-02 10:00,2,128.18,128.22,128.17,128.21,5604
20151201|2015-09-02 10:30,2,128.21,128.28,128.21,128.26,1596
20151201|2015-09-02 11:00,2,128.26,128.27,128.25,128.26,1187
20151201|2015-09-02 11:30,2,128.27,128.27,128.24,128.25,141
20151201|2015-09-02 12:00,2,128.25,128.27,128.25,128.26,445
20151201|2015-09-02 12:30,2,128.25,128.26,128.24,128.26,118
20151201|2015-09-02 13:00,2,128.26,128.26,128.22,128.23,556
20151201|2015-09-02 13:30,2,128.24,128.25,128.23,128.24,20
20151201|2015-09-02 14:00,2,128.24,128.25,128.23,128.24,98
20151201|2015-09-02 14:30,2,128.23,128.23,128.21,128.21,10
20151201|2015-09-02 15:00,2,128.2,128.2,128.2,128.2,5
20151201|2015-09-03 01:00,3,128.2,128.25,128.2,128.24,1612
20151201|2015-09-03 01:30,3,128.24,128.28,128.23,128.27,1593
20151201|2015-09-03 02:00,3,128.27,128.28,128.24,128.24,1618
20151201|2015-09-03 02:30,3,128.24,128.26,128.24,128.25,1114
20151201|2015-09-03 03:00,3,128.25,128.27,128.24,128.25,1408
20151201|2015-09-03 03:30,3,128.26,128.29,128.23,128.27,3275
20151201|2015-09-03 04:00,3,128.27,128.28,128.25,128.28,1090
20151201|2015-09-03 04:30,3,128.27,128.29,128.26,128.28,2023
20151201|2015-09-03 05:00,3,128.28,128.33,128.28,128.32,3249
20151201|2015-09-03 05:30,3,128.33,128.36,128.33,128.34,1749
20151201|2015-09-03 06:00,3,128.34,128.35,128.33,128.33,2667
20151201|2015-09-03 06:30,3,128.34,128.34,128.32,128.33,1667
20151201|2015-09-03 07:00,3,128.34,128.36,128.33,128.34,3636
20151201|2015-09-03 07:30,3,128.34,128.56,128.34,128.55,16401
20151201|2015-09-03 08:00,3,128.54,128.58,128.51,128.55,6837
20151201|2015-09-03 08:30,3,128.54,128.55,128.49,128.53,5627
20151201|2015-09-03 09:00,3,128.52,128.55,128.51,128.51,10870
20151201|2015-09-03 09:30,3,128.51,128.54,128.45,128.53,4692
20151201|2015-09-03 10:00,3,128.54,128.58,128.51,128.56,4657
20151201|2015-09-03 10:30,3,128.56,128.59,128.55,128.58,2392
20151201|2015-09-03 11:00,3,128.59,128.6,128.57,128.57,1780
20151201|2015-09-03 11:30,3,128.57,128.58,128.56,128.57,417
20151201|2015-09-03 12:00,3,128.57,128.58,128.57,128.58,109
20151201|2015-09-03 12:30,3,128.57,128.57,128.57,128.57,35
20151201|2015-09-03 13:00,3,128.56,128.57,128.55,128.55,266
20151201|2015-09-03 13:30,3,128.56,128.56,128.55,128.56,12
20151201|2015-09-03 14:00,3,128.56,128.57,128.55,128.56,58
20151201|2015-09-03 14:30,3,128.55,128.57,128.55,128.56,996
20151201|2015-09-04 01:00,4,128.59,128.64,128.56,128.57,11478
20151201|2015-09-04 01:30,4,128.57,128.59,128.56,128.58,3575
20151201|2015-09-04 02:00,4,128.58,128.59,128.55,128.57,9662
20151201|2015-09-04 02:30,4,128.57,128.6,128.56,128.6,6558
20151201|2015-09-04 03:00,4,128.61,128.65,128.58,128.63,12353
20151201|2015-09-04 03:30,4,128.62,128.62,128.57,128.58,10388
20151201|2015-09-04 04:00,4,128.59,128.6,128.57,128.59,6350
20151201|2015-09-04 04:30,4,128.59,128.64,128.58,128.63,7870
20151201|2015-09-04 05:00,4,128.63,128.64,128.6,128.62,4498
20151201|2015-09-04 05:30,4,128.61,128.62,128.59,128.61,4485
20151201|2015-09-04 06:00,4,128.62,128.63,128.6,128.62,4114
20151201|2015-09-04 06:30,4,128.62,128.65,128.61,128.63,8926
20151201|2015-09-04 07:00,4,128.64,128.66,128.62,128.66,8786
20151201|2015-09-04 07:30,4,128.65,128.7,128.6,128.62,23777
20151201|2015-09-04 08:00,4,128.62,128.7,128.62,128.65,15356
20151201|2015-09-04 08:30,4,128.65,128.65,128.62,128.63,11914
20151201|2015-09-04 09:00,4,128.63,128.63,128.59,128.6,12225
20151201|2015-09-04 09:30,4,128.59,128.66,128.59,128.66,5856
20151201|2015-09-04 10:00,4,128.66,128.69,128.65,128.66,9345
20151201|2015-09-04 10:30,4,128.67,128.67,128.63,128.65,5577
20151201|2015-09-04 11:00,4,128.65,128.69,128.64,128.68,4814
20151201|2015-09-04 11:30,4,128.68,128.68,128.66,128.66,770
20151201|2015-09-04 12:00,4,128.66,128.69,128.66,128.68,953
20151201|2015-09-04 12:30,4,128.68,128.69,128.68,128.69,562
20151201|2015-09-04 13:00,4,128.69,128.69,128.68,128.69,297
20151201|2015-09-04 13:30,4,128.68,128.7,128.68,128.7,631
20151201|2015-09-04 14:00,4,128.69,128.71,128.69,128.7,329
20151201|2015-09-04 14:30,4,128.7,128.7,128.68,128.69,301
20151201|2015-09-07 01:00,7,128.67,128.72,128.64,128.67,9833
20151201|2015-09-07 01:30,7,128.68,128.69,128.64,128.68,7701
20151201|2015-09-07 02:00,7,128.68,128.71,128.66,128.69,10818
20151201|2015-09-07 02:30,7,128.69,128.73,128.68,128.68,10341
20151201|2015-09-07 03:00,7,128.68,128.69,128.64,128.64,15483
20151201|2015-09-07 03:30,7,128.65,128.67,128.64,128.65,12655
20151201|2015-09-07 04:00,7,128.65,128.68,128.65,128.66,11271
20151201|2015-09-07 04:30,7,128.65,128.65,128.63,128.63,9865
20151201|2015-09-07 05:00,7,128.63,128.67,128.63,128.65,8679
20151201|2015-09-07 05:30,7,128.66,128.72,128.65,128.72,13309
20151201|2015-09-07 06:00,7,128.73,128.75,128.72,128.74,15034
20151201|2015-09-07 06:30,7,128.73,128.74,128.72,128.73,9268
20151201|2015-09-07 07:00,7,128.72,128.75,128.72,128.74,16080
20151201|2015-09-07 07:30,7,128.74,128.76,128.73,128.73,10629
20151201|2015-09-07 08:00,7,128.74,128.74,128.72,128.73,4797
20151201|2015-09-07 08:30,7,128.72,128.76,128.71,128.74,9839
20151201|2015-09-07 09:00,7,128.74,128.75,128.72,128.73,12929
20151201|2015-09-07 09:30,7,128.73,128.75,128.72,128.73,9688
20151201|2015-09-07 10:00,7,128.74,128.74,128.7,128.7,7233
20151201|2015-09-07 10:30,7,128.7,128.71,128.68,128.68,4345
20151201|2015-09-07 11:00,7,128.68,128.7,128.68,128.69,3549
20151201|2015-09-07 11:30,7,128.7,128.71,128.69,128.71,1495
20151201|2015-09-07 12:00,7,128.71,128.71,128.7,128.7,188
20151201|2015-09-07 12:30,7,128.7,128.71,128.7,128.71,135
20151201|2015-09-07 13:00,7,128.71,128.71,128.71,128.71,6
20151201|2015-09-07 13:30,7,128.71,128.72,128.7,128.71,291
20151201|2015-09-07 14:00,7,128.71,128.71,128.71,128.71,3
20151201|2015-09-07 14:30,7,128.72,128.72,128.7,128.72,184
20151201|2015-09-07 15:00,7,128.72,128.72,128.72,128.72,2
20151201|2015-09-08 01:00,8,128.75,128.76,128.7,128.71,8234
20151201|2015-09-08 01:30,8,128.71,128.72,128.68,128.71,7515
20151201|2015-09-08 02:00,8,128.71,128.71,128.67,128.7,17300
20151201|2015-09-08 02:30,8,128.7,128.7,128.63,128.66,27192
20151201|2015-09-08 03:00,8,128.66,128.68,128.64,128.67,23097
20151201|2015-09-08 03:30,8,128.67,128.67,128.63,128.65,18386
20151201|2015-09-08 04:00,8,128.64,128.68,128.63,128.67,16526
20151201|2015-09-08 04:30,8,128.68,128.69,128.65,128.69,11939
20151201|2015-09-08 05:00,8,128.69,128.7,128.66,128.68,15477
20151201|2015-09-08 05:30,8,128.67,128.7,128.66,128.69,8742
20151201|2015-09-08 06:00,8,128.7,128.73,128.68,128.69,16446
20151201|2015-09-08 06:30,8,128.69,128.71,128.67,128.71,8245
20151201|2015-09-08 07:00,8,128.7,128.71,128.68,128.68,10719
20151201|2015-09-08 07:30,8,128.69,128.69,128.63,128.63,19814
20151201|2015-09-08 08:00,8,128.63,128.67,128.63,128.66,13565
20151201|2015-09-08 08:30,8,128.66,128.68,128.65,128.67,16786
20151201|2015-09-08 09:00,8,128.67,128.7,128.66,128.68,18110
20151201|2015-09-08 09:30,8,128.68,128.69,128.66,128.68,12260
20151201|2015-09-08 10:00,8,128.68,128.69,128.66,128.67,12300
20151201|2015-09-08 10:30,8,128.67,128.69,128.67,128.68,4202
20151201|2015-09-08 11:00,8,128.68,128.69,128.66,128.67,2048
20151201|2015-09-08 11:30,8,128.66,128.67,128.66,128.66,353
20151201|2015-09-08 12:00,8,128.66,128.67,128.66,128.66,518
20151201|2015-09-08 12:30,8,128.66,128.67,128.66,128.66,252
20151201|2015-09-08 13:00,8,128.66,128.68,128.66,128.66,190
20151201|2015-09-08 13:30,8,128.67,128.67,128.66,128.66,29
20151201|2015-09-08 14:00,8,128.66,128.67,128.66,128.66,102
20151201|2015-09-08 14:30,8,128.66,128.68,128.66,128.68,323
20151201|2015-09-08 15:00,8,128.68,128.68,128.68,128.68,4
20151201|2015-09-09 01:00,9,128.63,128.67,128.62,128.67,4708
20151201|2015-09-09 01:30,9,128.67,128.67,128.64,128.64,4783
20151201|2015-09-09 02:00,9,128.64,128.67,128.6,128.61,21406
20151201|2015-09-09 02:30,9,128.62,128.65,128.6,128.65,16403
20151201|2015-09-09 03:00,9,128.65,128.68,128.64,128.66,17498
20151201|2015-09-09 03:30,9,128.66,128.7,128.66,128.68,19208
20151201|2015-09-09 04:00,9,128.68,128.7,128.67,128.69,15077
20151201|2015-09-09 04:30,9,128.69,128.71,128.67,128.7,13172
20151201|2015-09-09 05:00,9,128.69,128.72,128.68,128.71,9447
20151201|2015-09-09 05:30,9,128.71,128.72,128.69,128.7,14749
20151201|2015-09-09 06:00,9,128.69,128.71,128.68,128.68,7866
20151201|2015-09-09 06:30,9,128.68,128.7,128.68,128.69,7908
20151201|2015-09-09 07:00,9,128.69,128.74,128.69,128.74,13611
20151201|2015-09-09 07:30,9,128.73,128.73,128.67,128.67,15804
20151201|2015-09-09 08:00,9,128.67,128.68,128.63,128.64,23222
20151201|2015-09-09 08:30,9,128.64,128.66,128.62,128.63,21418
20151201|2015-09-09 09:00,9,128.64,128.65,128.61,128.64,17208
20151201|2015-09-09 09:30,9,128.63,128.67,128.63,128.65,12998
20151201|2015-09-09 10:00,9,128.66,128.66,128.64,128.65,12858
20151201|2015-09-09 10:30,9,128.65,128.69,128.65,128.68,10567
20151201|2015-09-09 11:00,9,128.69,128.69,128.67,128.68,1978
20151201|2015-09-09 11:30,9,128.67,128.69,128.67,128.69,1949
20151201|2015-09-09 12:00,9,128.69,128.7,128.68,128.7,1591
20151201|2015-09-09 12:30,9,128.7,128.77,128.7,128.77,5998
20151201|2015-09-09 13:00,9,128.76,128.78,128.76,128.77,1308
20151201|2015-09-09 13:30,9,128.77,128.78,128.77,128.77,758
20151201|2015-09-09 14:00,9,128.78,128.78,128.76,128.77,286
20151201|2015-09-09 14:30,9,128.77,128.79,128.77,128.77,1451
20151201|2015-09-09 15:00,9,128.76,128.76,128.76,128.76,9
20151201|2015-09-10 01:00,10,128.75,128.77,128.74,128.74,6057
20151201|2015-09-10 01:30,10,128.75,128.81,128.74,128.78,10453
20151201|2015-09-10 02:00,10,128.78,128.79,128.73,128.73,17066
20151201|2015-09-10 02:30,10,128.73,128.78,128.73,128.75,19861
20151201|2015-09-10 03:00,10,128.75,128.76,128.71,128.75,18867
20151201|2015-09-10 03:30,10,128.75,128.75,128.7,128.7,15184
20151201|2015-09-10 04:00,10,128.7,128.73,128.69,128.69,15167
20151201|2015-09-10 04:30,10,128.69,128.7,128.66,128.68,19441
20151201|2015-09-10 05:00,10,128.67,128.7,128.66,128.68,12888
20151201|2015-09-10 05:30,10,128.68,128.69,128.67,128.68,7200
20151201|2015-09-10 06:00,10,128.68,128.71,128.66,128.71,7696
20151201|2015-09-10 06:30,10,128.71,128.74,128.7,128.72,10068
20151201|2015-09-10 07:00,10,128.73,128.73,128.7,128.73,7132
20151201|2015-09-10 07:30,10,128.72,128.75,128.7,128.72,17730
20151201|2015-09-10 08:00,10,128.73,128.73,128.7,128.7,11320
20151201|2015-09-10 08:30,10,128.7,128.71,128.67,128.7,13365
20151201|2015-09-10 09:00,10,128.7,128.73,128.69,128.71,18650
20151201|2015-09-10 09:30,10,128.71,128.72,128.69,128.7,18036
20151201|2015-09-10 10:00,10,128.7,128.71,128.69,128.69,10607
20151201|2015-09-10 10:30,10,128.69,128.7,128.68,128.69,3839
20151201|2015-09-10 11:00,10,128.7,128.7,128.68,128.69,3280
20151201|2015-09-10 11:30,10,128.69,128.71,128.69,128.7,1445
20151201|2015-09-10 12:00,10,128.69,128.72,128.69,128.69,1223
20151201|2015-09-10 12:30,10,128.69,128.71,128.68,128.71,1000
20151201|2015-09-10 13:00,10,128.7,128.71,128.7,128.71,265
20151201|2015-09-10 13:30,10,128.7,128.73,128.7,128.73,755
20151201|2015-09-10 14:00,10,128.73,128.73,128.72,128.73,208
20151201|2015-09-10 14:30,10,128.74,128.74,128.73,128.74,565
20151201|2015-09-10 15:00,10,128.73,128.73,128.73,128.73,28
20151201|2015-09-11 01:00,11,128.74,128.75,128.71,128.72,5758
20151201|2015-09-11 01:30,11,128.73,128.75,128.73,128.74,3300
20151201|2015-09-11 02:00,11,128.75,128.76,128.72,128.74,11114
20151201|2015-09-11 02:30,11,128.74,128.75,128.72,128.72,9498
20151201|2015-09-11 03:00,11,128.73,128.74,128.7,128.72,14188
20151201|2015-09-11 03:30,11,128.71,128.76,128.71,128.75,11014
20151201|2015-09-11 04:00,11,128.76,128.78,128.74,128.76,16309
20151201|2015-09-11 04:30,11,128.76,128.78,128.74,128.76,10391
20151201|2015-09-11 05:00,11,128.75,128.79,128.75,128.78,12088
20151201|2015-09-11 05:30,11,128.77,128.81,128.77,128.8,13770
20151201|2015-09-11 06:00,11,128.8,128.83,128.79,128.82,18530
20151201|2015-09-11 06:30,11,128.82,128.82,128.8,128.82,10560
20151201|2015-09-11 07:00,11,128.82,128.84,128.8,128.8,18165
20151201|2015-09-11 07:30,11,128.8,128.83,128.79,128.81,13882
20151201|2015-09-11 08:00,11,128.81,128.82,128.78,128.79,14746
20151201|2015-09-11 08:30,11,128.78,128.82,128.77,128.81,19687
20151201|2015-09-11 09:00,11,128.82,128.83,128.79,128.82,12124
20151201|2015-09-11 09:30,11,128.82,128.84,128.8,128.83,11804
20151201|2015-09-11 10:00,11,128.83,128.85,128.82,128.82,17615
20151201|2015-09-11 10:30,11,128.82,128.84,128.81,128.82,10179
20151201|2015-09-11 11:00,11,128.83,128.83,128.81,128.81,791
20151201|2015-09-11 11:30,11,128.82,128.82,128.79,128.79,2513
20151201|2015-09-11 12:00,11,128.8,128.8,128.8,128.8,1279
20151201|2015-09-11 12:30,11,128.8,128.81,128.8,128.8,544
20151201|2015-09-11 13:00,11,128.81,128.81,128.79,128.8,142
20151201|2015-09-11 13:30,11,128.79,128.81,128.79,128.81,247
20151201|2015-09-11 14:00,11,128.81,128.81,128.8,128.8,100
20151201|2015-09-11 14:30,11,128.81,128.81,128.8,128.8,727
20151201|2015-09-11 15:00,11,128.81,128.81,128.81,128.81,14
20151201|2015-09-14 01:00,14,128.83,128.83,128.78,128.8,6107
20151201|2015-09-14 01:30,14,128.79,128.8,128.78,128.78,3779
20151201|2015-09-14 02:00,14,128.79,128.8,128.75,128.8,11382
20151201|2015-09-14 02:30,14,128.8,128.8,128.78,128.79,9458
20151201|2015-09-14 03:00,14,128.79,128.83,128.78,128.83,16234
20151201|2015-09-14 03:30,14,128.83,128.85,128.82,128.84,5263
20151201|2015-09-14 04:00,14,128.84,128.84,128.82,128.84,9794
20151201|2015-09-14 04:30,14,128.84,128.85,128.82,128.83,9443
20151201|2015-09-14 05:00,14,128.82,128.84,128.82,128.83,5445
20151201|2015-09-14 05:30,14,128.83,128.83,128.81,128.82,4671
20151201|2015-09-14 06:00,14,128.82,128.84,128.81,128.84,4648
20151201|2015-09-14 06:30,14,128.84,128.86,128.83,128.86,8589
20151201|2015-09-14 07:00,14,128.86,128.87,128.84,128.85,11603
20151201|2015-09-14 07:30,14,128.85,128.87,128.84,128.87,10654
20151201|2015-09-14 08:00,14,128.86,128.88,128.86,128.87,7310
20151201|2015-09-14 08:30,14,128.88,128.91,128.87,128.9,21222
20151201|2015-09-14 09:00,14,128.9,128.91,128.88,128.89,17342
20151201|2015-09-14 09:30,14,128.9,128.9,128.85,128.85,17399
20151201|2015-09-14 10:00,14,128.85,128.86,128.83,128.84,15781
20151201|2015-09-14 10:30,14,128.85,128.86,128.83,128.84,4626
20151201|2015-09-14 11:00,14,128.84,128.86,128.84,128.84,1884
20151201|2015-09-14 11:30,14,128.85,128.85,128.84,128.84,1020
20151201|2015-09-14 12:00,14,128.85,128.85,128.83,128.84,700
20151201|2015-09-14 12:30,14,128.84,128.84,128.83,128.84,435
20151201|2015-09-14 13:00,14,128.83,128.84,128.83,128.84,255
20151201|2015-09-14 13:30,14,128.85,128.85,128.84,128.84,96
20151201|2015-09-14 14:00,14,128.84,128.85,128.84,128.85,206
20151201|2015-09-14 14:30,14,128.86,128.86,128.84,128.84,950
20151201|2015-09-14 15:00,14,128.84,128.84,128.84,128.84,2
20151201|2015-09-15 01:00,15,128.87,128.88,128.84,128.85,4960
20151201|2015-09-15 01:30,15,128.85,128.86,128.8,128.81,11208
20151201|2015-09-15 02:00,15,128.82,128.83,128.8,128.81,26563
20151201|2015-09-15 02:30,15,128.81,128.84,128.79,128.83,14640
20151201|2015-09-15 03:00,15,128.82,128.85,128.81,128.83,9881
20151201|2015-09-15 03:30,15,128.83,128.84,128.81,128.82,10672
20151201|2015-09-15 04:00,15,128.83,128.83,128.81,128.82,9664
20151201|2015-09-15 04:30,15,128.82,128.83,128.81,128.81,5964
20151201|2015-09-15 05:00,15,128.82,128.85,128.81,128.82,16940
20151201|2015-09-15 05:30,15,128.81,128.82,128.8,128.8,6619
20151201|2015-09-15 06:00,15,128.8,128.82,128.78,128.78,12926
20151201|2015-09-15 06:30,15,128.79,128.81,128.78,128.8,7762
20151201|2015-09-15 07:00,15,128.79,128.8,128.76,128.77,18641
20151201|2015-09-15 07:30,15,128.78,128.79,128.72,128.72,34181
20151201|2015-09-15 08:00,15,128.73,128.73,128.67,128.67,29148
20151201|2015-09-15 08:30,15,128.67,128.71,128.61,128.62,45137
20151201|2015-09-15 09:00,15,128.63,128.64,128.56,128.59,60102
20151201|2015-09-15 09:30,15,128.6,128.6,128.52,128.53,38295
20151201|2015-09-15 10:00,15,128.53,128.59,128.53,128.59,36610
20151201|2015-09-15 10:30,15,128.59,128.61,128.58,128.58,9732
20151201|2015-09-15 11:00,15,128.58,128.58,128.54,128.56,6209
20151201|2015-09-15 11:30,15,128.55,128.56,128.53,128.54,5022
20151201|2015-09-15 12:00,15,128.53,128.54,128.52,128.53,1706
20151201|2015-09-15 12:30,15,128.53,128.53,128.52,128.53,249
20151201|2015-09-15 13:00,15,128.53,128.53,128.52,128.52,265
20151201|2015-09-15 13:30,15,128.52,128.53,128.51,128.52,315
20151201|2015-09-15 14:00,15,128.52,128.53,128.51,128.53,82
20151201|2015-09-15 14:30,15,128.53,128.54,128.52,128.54,541
20151201|2015-09-15 15:00,15,128.53,128.53,128.53,128.53,8
20151201|2015-09-16 01:00,16,128.54,128.56,128.5,128.54,9570
20151201|2015-09-16 01:30,16,128.54,128.58,128.52,128.57,9300
20151201|2015-09-16 02:00,16,128.56,128.58,128.53,128.57,18460
20151201|2015-09-16 02:30,16,128.57,128.62,128.57,128.59,22063
20151201|2015-09-16 03:00,16,128.6,128.62,128.58,128.61,19351
20151201|2015-09-16 03:30,16,128.61,128.61,128.57,128.58,20519
20151201|2015-09-16 04:00,16,128.59,128.61,128.58,128.6,14708
20151201|2015-09-16 04:30,16,128.59,128.61,128.54,128.58,30789
20151201|2015-09-16 05:00,16,128.57,128.58,128.55,128.58,12727
20151201|2015-09-16 05:30,16,128.58,128.58,128.5,128.53,21544
20151201|2015-09-16 06:00,16,128.53,128.54,128.46,128.51,36615
20151201|2015-09-16 06:30,16,128.5,128.54,128.49,128.5,19689
20151201|2015-09-16 07:00,16,128.51,128.52,128.48,128.48,16443
20151201|2015-09-16 07:30,16,128.48,128.53,128.44,128.48,43985
20151201|2015-09-16 08:00,16,128.48,128.52,128.45,128.49,22241
20151201|2015-09-16 08:30,16,128.49,128.54,128.49,128.54,22563
20151201|2015-09-16 09:00,16,128.54,128.56,128.49,128.51,19596
20151201|2015-09-16 09:30,16,128.52,128.54,128.51,128.53,18701
20151201|2015-09-16 10:00,16,128.54,128.54,128.48,128.49,14828
20151201|2015-09-16 10:30,16,128.49,128.5,128.46,128.49,12691
20151201|2015-09-16 11:00,16,128.48,128.5,128.47,128.48,5384
20151201|2015-09-16 11:30,16,128.48,128.49,128.46,128.48,2689
20151201|2015-09-16 12:00,16,128.48,128.49,128.47,128.47,814
20151201|2015-09-16 12:30,16,128.48,128.48,128.47,128.47,356
20151201|2015-09-16 13:00,16,128.48,128.51,128.48,128.5,1449
20151201|2015-09-16 13:30,16,128.49,128.49,128.47,128.47,165
20151201|2015-09-16 14:00,16,128.47,128.49,128.47,128.48,502
20151201|2015-09-16 14:30,16,128.48,128.49,128.47,128.49,553
20151201|2015-09-16 15:00,16,128.49,128.49,128.49,128.49,19
20151201|2015-09-17 01:00,17,128.47,128.49,128.45,128.47,5189
20151201|2015-09-17 01:30,17,128.47,128.5,128.47,128.47,3129
20151201|2015-09-17 02:00,17,128.48,128.49,128.46,128.49,11591
20151201|2015-09-17 02:30,17,128.49,128.49,128.41,128.43,23939
20151201|2015-09-17 03:00,17,128.42,128.45,128.41,128.43,21984
20151201|2015-09-17 03:30,17,128.43,128.46,128.4,128.42,42366
20151201|2015-09-17 04:00,17,128.42,128.46,128.42,128.45,30885
20151201|2015-09-17 04:30,17,128.45,128.46,128.4,128.44,25447
20151201|2015-09-17 05:00,17,128.43,128.47,128.42,128.45,17028
20151201|2015-09-17 05:30,17,128.45,128.46,128.43,128.44,8345
20151201|2015-09-17 06:00,17,128.43,128.45,128.43,128.44,3512
20151201|2015-09-17 06:30,17,128.44,128.47,128.44,128.45,9913
20151201|2015-09-17 07:00,17,128.46,128.46,128.43,128.43,11104
20151201|2015-09-17 07:30,17,128.43,128.45,128.42,128.43,7917
20151201|2015-09-17 08:00,17,128.44,128.44,128.41,128.42,11971
20151201|2015-09-17 08:30,17,128.42,128.42,128.37,128.41,27108
20151201|2015-09-17 09:00,17,128.41,128.42,128.38,128.39,17814
20151201|2015-09-17 09:30,17,128.4,128.41,128.37,128.4,12688
20151201|2015-09-17 10:00,17,128.39,128.4,128.36,128.36,15946
20151201|2015-09-17 10:30,17,128.37,128.37,128.35,128.36,8959
20151201|2015-09-17 11:00,17,128.36,128.37,128.34,128.36,4809
20151201|2015-09-17 11:30,17,128.36,128.38,128.35,128.36,4389
20151201|2015-09-17 12:00,17,128.37,128.38,128.36,128.38,1004
20151201|2015-09-17 12:30,17,128.38,128.44,128.38,128.43,5638
20151201|2015-09-17 13:00,17,128.44,128.6,128.44,128.56,11159
20151201|2015-09-17 13:30,17,128.57,128.67,128.56,128.64,7103
20151201|2015-09-17 14:00,17,128.64,128.69,128.63,128.68,2905
20151201|2015-09-17 14:30,17,128.68,128.7,128.67,128.68,1736
20151201|2015-09-17 15:00,17,128.7,128.7,128.7,128.7,26
20151201|2015-09-18 01:00,18,128.69,128.75,128.64,128.68,20873
20151201|2015-09-18 01:30,18,128.68,128.75,128.66,128.69,25980
20151201|2015-09-18 02:00,18,128.69,128.73,128.68,128.7,23086
20151201|2015-09-18 02:30,18,128.71,128.71,128.66,128.67,25641
20151201|2015-09-18 03:00,18,128.68,128.7,128.67,128.7,13619
20151201|2015-09-18 03:30,18,128.69,128.74,128.69,128.72,17564
20151201|2015-09-18 04:00,18,128.72,128.75,128.69,128.74,30213
20151201|2015-09-18 04:30,18,128.75,128.77,128.71,128.76,17797
20151201|2015-09-18 05:00,18,128.77,128.8,128.75,128.79,20207
20151201|2015-09-18 05:30,18,128.8,128.81,128.78,128.8,10467
20151201|2015-09-18 06:00,18,128.81,128.84,128.8,128.83,23819
20151201|2015-09-18 06:30,18,128.83,128.84,128.79,128.8,18715
20151201|2015-09-18 07:00,18,128.8,128.82,128.78,128.78,29104
20151201|2015-09-18 07:30,18,128.78,128.8,128.75,128.78,26265
20151201|2015-09-18 08:00,18,128.78,128.82,128.78,128.79,20855
20151201|2015-09-18 08:30,18,128.79,128.82,128.78,128.8,14752
20151201|2015-09-18 09:00,18,128.8,128.83,128.74,128.75,20359
20151201|2015-09-18 09:30,18,128.75,128.78,128.74,128.74,14246
20151201|2015-09-18 10:00,18,128.74,128.77,128.73,128.76,15802
20151201|2015-09-18 10:30,18,128.76,128.79,128.76,128.77,8077
20151201|2015-09-18 11:00,18,128.76,128.78,128.76,128.78,3357
20151201|2015-09-18 11:30,18,128.78,128.79,128.77,128.79,2247
20151201|2015-09-18 12:00,18,128.78,128.81,128.77,128.8,446
20151201|2015-09-18 12:30,18,128.79,128.81,128.79,128.8,904
20151201|2015-09-18 13:00,18,128.8,128.81,128.8,128.8,744
20151201|2015-09-18 13:30,18,128.8,128.82,128.8,128.81,494
20151201|2015-09-18 14:00,18,128.82,128.82,128.81,128.82,158
20151201|2015-09-18 14:30,18,128.82,128.83,128.81,128.81,738
20151201|2015-09-18 15:00,18,128.83,128.83,128.83,128.83,2
20151201|2015-09-21 01:00,21,128.8,128.8,128.76,128.77,6094
20151201|2015-09-21 01:30,21,128.77,128.77,128.74,128.74,18667
20151201|2015-09-21 02:00,21,128.74,128.75,128.69,128.72,29404
20151201|2015-09-21 02:30,21,128.71,128.73,128.7,128.73,10172
20151201|2015-09-21 03:00,21,128.73,128.74,128.7,128.72,16587
20151201|2015-09-21 03:30,21,128.72,128.74,128.71,128.72,14439
20151201|2015-09-21 04:00,21,128.72,128.74,128.7,128.73,15169
20151201|2015-09-21 04:30,21,128.73,128.76,128.72,128.74,10389
20151201|2015-09-21 05:00,21,128.74,128.75,128.72,128.74,12057
20151201|2015-09-21 05:30,21,128.74,128.76,128.73,128.75,6361
20151201|2015-09-21 06:00,21,128.75,128.76,128.73,128.74,7681
20151201|2015-09-21 06:30,21,128.75,128.76,128.72,128.76,10659
20151201|2015-09-21 07:00,21,128.75,128.78,128.75,128.78,12120
20151201|2015-09-21 07:30,21,128.78,128.78,128.74,128.75,13263
20151201|2015-09-21 08:00,21,128.75,128.76,128.73,128.75,13797
20151201|2015-09-21 08:30,21,128.74,128.76,128.71,128.75,18593
20151201|2015-09-21 09:00,21,128.75,128.76,128.72,128.73,10892
20151201|2015-09-21 09:30,21,128.73,128.74,128.71,128.74,10872
20151201|2015-09-21 10:00,21,128.73,128.78,128.72,128.78,16491
20151201|2015-09-21 10:30,21,128.78,128.79,128.76,128.77,5467
20151201|2015-09-21 11:00,21,128.76,128.77,128.75,128.75,3668
20151201|2015-09-21 11:30,21,128.75,128.79,128.75,128.78,4578
20151201|2015-09-21 12:00,21,128.78,128.78,128.76,128.76,346
20151201|2015-09-21 12:30,21,128.76,128.77,128.76,128.77,194
20151201|2015-09-21 13:00,21,128.76,128.78,128.76,128.78,185
20151201|2015-09-21 13:30,21,128.78,128.78,128.76,128.76,218
20151201|2015-09-21 14:00,21,128.77,128.78,128.77,128.78,124
20151201|2015-09-21 14:30,21,128.78,128.78,128.76,128.77,671
20151201|2015-09-21 15:00,21,128.78,128.78,128.78,128.78,2
20151201|2015-09-22 01:00,22,128.8,128.82,128.78,128.81,4718
20151201|2015-09-22 01:30,22,128.81,128.84,128.81,128.83,7640
20151201|2015-09-22 02:00,22,128.83,128.87,128.82,128.87,29810
20151201|2015-09-22 02:30,22,128.87,128.91,128.85,128.91,36137
20151201|2015-09-22 03:00,22,128.91,128.95,128.89,128.94,33677
20151201|2015-09-22 03:30,22,128.94,128.96,128.92,128.93,37200
20151201|2015-09-22 04:00,22,128.93,128.98,128.93,128.95,28453
20151201|2015-09-22 04:30,22,128.96,128.97,128.94,128.96,20041
20151201|2015-09-22 05:00,22,128.95,129.02,128.95,129.02,33602
20151201|2015-09-22 05:30,22,129.02,129.06,128.99,129.03,32902
20151201|2015-09-22 06:00,22,129.04,129.05,129.01,129.04,19661
20151201|2015-09-22 06:30,22,129.04,129.05,129.02,129.02,16504
20151201|2015-09-22 07:00,22,129.02,129.05,129.01,129.04,14398
20151201|2015-09-22 07:30,22,129.04,129.1,129.04,129.08,31978
20151201|2015-09-22 08:00,22,129.09,129.11,129.07,129.08,22063
20151201|2015-09-22 08:30,22,129.09,129.09,129.05,129.07,20318
20151201|2015-09-22 09:00,22,129.08,129.11,129.06,129.07,21633
20151201|2015-09-22 09:30,22,129.08,129.11,129.07,129.1,22008
20151201|2015-09-22 10:00,22,129.1,129.11,129.04,129.06,39990
20151201|2015-09-22 10:30,22,129.06,129.09,129.05,129.09,14462
20151201|2015-09-22 11:00,22,129.09,129.1,129.06,129.07,4938
20151201|2015-09-22 11:30,22,129.07,129.08,129.07,129.08,2062
20151201|2015-09-22 12:00,22,129.08,129.1,129.07,129.1,2536
20151201|2015-09-22 12:30,22,129.1,129.1,129.08,129.08,636
20151201|2015-09-22 13:00,22,129.08,129.09,129.07,129.07,77
20151201|2015-09-22 13:30,22,129.07,129.08,129.06,129.06,222
20151201|2015-09-22 14:00,22,129.06,129.07,129.06,129.06,171
20151201|2015-09-22 14:30,22,129.07,129.07,129.05,129.05,843
20151201|2015-09-22 15:00,22,129.06,129.06,129.06,129.06,2
20151201|2015-09-23 01:00,23,129.1,129.12,129.07,129.07,9375
20151201|2015-09-23 01:30,23,129.07,129.08,129.03,129.04,7167
20151201|2015-09-23 02:00,23,129.05,129.06,129.03,129.04,11924
20151201|2015-09-23 02:30,23,129.05,129.06,129,129.01,19159
20151201|2015-09-23 03:00,23,129.02,129.04,129,129.04,12517
20151201|2015-09-23 03:30,23,129.04,129.04,129.01,129.02,7442
20151201|2015-09-23 04:00,23,129.01,129.02,128.98,129.01,20538
20151201|2015-09-23 04:30,23,129.01,129.03,129,129.02,8798
20151201|2015-09-23 05:00,23,129.01,129.05,129.01,129.04,8090
20151201|2015-09-23 05:30,23,129.04,129.05,129.02,129.03,10092
20151201|2015-09-23 06:00,23,129.03,129.06,129.03,129.05,8130
20151201|2015-09-23 06:30,23,129.04,129.08,129.04,129.07,8247
20151201|2015-09-23 07:00,23,129.07,129.09,129.04,129.06,14663
20151201|2015-09-23 07:30,23,129.05,129.09,129.05,129.08,13777
20151201|2015-09-23 08:00,23,129.07,129.11,129.01,129.01,28134
20151201|2015-09-23 08:30,23,129.01,129.04,128.99,129.02,20217
20151201|2015-09-23 09:00,23,129.02,129.03,128.97,128.98,16166
20151201|2015-09-23 09:30,23,128.97,129.01,128.96,129.01,18119
20151201|2015-09-23 10:00,23,129.01,129.04,128.99,129.04,23244
20151201|2015-09-23 10:30,23,129.04,129.05,129.03,129.04,5345
20151201|2015-09-23 11:00,23,129.04,129.05,129.03,129.04,3199
20151201|2015-09-23 11:30,23,129.03,129.04,129.03,129.04,581
20151201|2015-09-23 12:00,23,129.04,129.05,129.03,129.04,679
20151201|2015-09-23 12:30,23,129.03,129.04,129.03,129.03,338
20151201|2015-09-23 13:00,23,129.03,129.03,129.03,129.03,25
20151201|2015-09-23 13:30,23,129.03,129.04,129.03,129.04,208
20151201|2015-09-23 14:00,23,129.03,129.04,129.02,129.03,230
20151201|2015-09-23 14:30,23,129.02,129.04,129.02,129.03,685
20151201|2015-09-23 15:00,23,129.04,129.04,129.04,129.04,26
20151201|2015-09-24 01:00,24,129.03,129.06,128.99,129.01,13532
20151201|2015-09-24 01:30,24,129.01,129.01,128.97,128.98,10646
20151201|2015-09-24 02:00,24,128.98,129,128.96,128.98,20089
20151201|2015-09-24 02:30,24,128.97,129,128.96,129,13061
20151201|2015-09-24 03:00,24,129,129.01,128.93,128.96,28744
20151201|2015-09-24 03:30,24,128.96,128.97,128.93,128.94,22301
20151201|2015-09-24 04:00,24,128.94,128.98,128.94,128.97,16859
20151201|2015-09-24 04:30,24,128.97,128.99,128.95,128.99,20700
20151201|2015-09-24 05:00,24,128.98,129,128.98,129,12406
20151201|2015-09-24 05:30,24,129,129.07,129,129.05,35464
20151201|2015-09-24 06:00,24,129.04,129.06,129.02,129.05,33234
20151201|2015-09-24 06:30,24,129.05,129.06,129.03,129.04,20276
20151201|2015-09-24 07:00,24,129.04,129.05,129.01,129.01,18729
20151201|2015-09-24 07:30,24,129.01,129.05,129,129.01,37181
20151201|2015-09-24 08:00,24,129.01,129.04,129.01,129.03,39830
20151201|2015-09-24 08:30,24,129.03,129.07,129.02,129.06,23884
20151201|2015-09-24 09:00,24,129.06,129.08,129.03,129.08,17818
20151201|2015-09-24 09:30,24,129.08,129.08,129.03,129.03,20566
20151201|2015-09-24 10:00,24,129.03,129.05,129.01,129.02,27147
20151201|2015-09-24 10:30,24,129.02,129.02,128.96,128.96,27426
20151201|2015-09-24 11:00,24,128.97,128.98,128.94,128.94,13840
20151201|2015-09-24 11:30,24,128.94,128.95,128.92,128.94,6823
20151201|2015-09-24 12:00,24,128.94,128.97,128.94,128.97,1878
20151201|2015-09-24 12:30,24,128.96,128.96,128.93,128.94,1126
20151201|2015-09-24 13:00,24,128.93,128.94,128.92,128.92,526
20151201|2015-09-24 13:30,24,128.93,128.93,128.9,128.91,510
20151201|2015-09-24 14:00,24,128.91,128.91,128.9,128.9,523
20151201|2015-09-24 14:30,24,128.9,128.92,128.9,128.9,786
20151201|2015-09-24 15:00,24,128.92,128.92,128.92,128.92,26
20151201|2015-09-25 01:00,25,128.89,128.96,128.88,128.94,12055
20151201|2015-09-25 01:30,25,128.94,128.95,128.87,128.88,16528
20151201|2015-09-25 02:00,25,128.88,128.88,128.77,128.83,40482
20151201|2015-09-25 02:30,25,128.82,128.87,128.81,128.86,19223
20151201|2015-09-25 03:00,25,128.85,128.87,128.79,128.81,25324
20151201|2015-09-25 03:30,25,128.8,128.85,128.8,128.82,25491
20151201|2015-09-25 04:00,25,128.83,128.85,128.82,128.84,13869
20151201|2015-09-25 04:30,25,128.84,128.84,128.79,128.82,17385
20151201|2015-09-25 05:00,25,128.82,128.83,128.8,128.82,13941
20151201|2015-09-25 05:30,25,128.82,128.84,128.82,128.84,8148
20151201|2015-09-25 06:00,25,128.84,128.85,128.83,128.85,11708
20151201|2015-09-25 06:30,25,128.85,128.85,128.8,128.81,11681
20151201|2015-09-25 07:00,25,128.81,128.84,128.78,128.83,22862
20151201|2015-09-25 07:30,25,128.83,128.86,128.8,128.84,27806
20151201|2015-09-25 08:00,25,128.84,128.87,128.83,128.86,17880
20151201|2015-09-25 08:30,25,128.86,128.9,128.86,128.88,21969
20151201|2015-09-25 09:00,25,128.87,128.9,128.86,128.89,12971
20151201|2015-09-25 09:30,25,128.89,128.9,128.87,128.88,13577
20151201|2015-09-25 10:00,25,128.87,128.91,128.87,128.88,9270
20151201|2015-09-25 10:30,25,128.88,128.91,128.87,128.91,5821
20151201|2015-09-25 11:00,25,128.91,128.91,128.88,128.89,3939
20151201|2015-09-25 11:30,25,128.88,128.91,128.88,128.9,1952
20151201|2015-09-25 12:00,25,128.9,128.9,128.88,128.89,327
20151201|2015-09-25 12:30,25,128.89,128.9,128.89,128.9,252
20151201|2015-09-25 13:00,25,128.89,128.92,128.89,128.91,412
20151201|2015-09-25 13:30,25,128.91,128.93,128.91,128.92,675
20151201|2015-09-25 14:00,25,128.92,128.94,128.92,128.93,375
20151201|2015-09-25 14:30,25,128.93,128.93,128.92,128.92,751
20151201|2015-09-25 15:00,25,128.92,128.92,128.92,128.92,4
20151201|2015-09-28 01:00,28,128.95,128.97,128.94,128.96,9387
20151201|2015-09-28 01:30,28,128.95,128.95,128.89,128.92,6057
20151201|2015-09-28 02:00,28,128.91,128.94,128.89,128.93,15541
20151201|2015-09-28 02:30,28,128.93,128.93,128.89,128.92,9890
20151201|2015-09-28 03:00,28,128.92,128.94,128.9,128.93,8127
20151201|2015-09-28 03:30,28,128.92,128.97,128.92,128.94,14278
20151201|2015-09-28 04:00,28,128.93,128.99,128.92,128.98,15989
20151201|2015-09-28 04:30,28,128.99,129,128.97,128.99,13765
20151201|2015-09-28 05:00,28,128.98,129,128.97,129,11770
20151201|2015-09-28 05:30,28,128.99,129.03,128.99,129,11501
20151201|2015-09-28 06:00,28,129,129.01,128.97,128.98,10667
20151201|2015-09-28 06:30,28,128.97,129.04,128.97,129.01,14619
20151201|2015-09-28 07:00,28,129.02,129.02,129,129,6805
20151201|2015-09-28 07:30,28,128.99,129,128.96,128.97,27223
20151201|2015-09-28 08:00,28,128.97,128.99,128.95,128.99,19815
20151201|2015-09-28 08:30,28,128.99,129.03,128.98,129.02,18157
20151201|2015-09-28 09:00,28,129.02,129.04,129,129.01,17239
20151201|2015-09-28 09:30,28,129,129.02,128.98,128.98,15072
20151201|2015-09-28 10:00,28,128.99,129.02,128.98,129.01,18547
20151201|2015-09-28 10:30,28,129.01,129.06,129.01,129.05,12838
20151201|2015-09-28 11:00,28,129.05,129.06,129.04,129.04,2797
20151201|2015-09-28 11:30,28,129.04,129.05,129.03,129.04,3732
20151201|2015-09-28 12:00,28,129.04,129.04,129.03,129.04,347
20151201|2015-09-28 12:30,28,129.04,129.04,129.02,129.04,911
20151201|2015-09-28 13:00,28,129.04,129.07,129.04,129.06,576
20151201|2015-09-28 13:30,28,129.06,129.06,129.05,129.05,309
20151201|2015-09-28 14:00,28,129.05,129.06,129.05,129.06,178
20151201|2015-09-28 14:30,28,129.05,129.05,129.03,129.05,657
20151201|2015-09-28 15:00,28,129.05,129.05,129.05,129.05,2
20151201|2015-09-29 01:00,29,129.07,129.11,129.07,129.09,8375
20151201|2015-09-29 01:30,29,129.09,129.11,129.07,129.08,7045
20151201|2015-09-29 02:00,29,129.08,129.09,129.04,129.04,20042
20151201|2015-09-29 02:30,29,129.04,129.06,129.03,129.04,15796
20151201|2015-09-29 03:00,29,129.05,129.06,129,129.01,25174
20151201|2015-09-29 03:30,29,129.01,129.03,128.99,128.99,18667
20151201|2015-09-29 04:00,29,128.99,129.02,128.96,128.99,23568
20151201|2015-09-29 04:30,29,129,129.02,128.99,129,13906
20151201|2015-09-29 05:00,29,129,129.02,128.99,129,9813
20151201|2015-09-29 05:30,29,128.99,129.01,128.98,129,13010
20151201|2015-09-29 06:00,29,129,129.02,128.99,129.02,6810
20151201|2015-09-29 06:30,29,129.02,129.03,128.99,128.99,14696
20151201|2015-09-29 07:00,29,129,129.01,128.96,128.99,19655
20151201|2015-09-29 07:30,29,128.98,129,128.96,128.98,16168
20151201|2015-09-29 08:00,29,128.98,129.03,128.97,129.02,17533
20151201|2015-09-29 08:30,29,129.02,129.06,129.01,129.03,32173
20151201|2015-09-29 09:00,29,129.03,129.04,128.97,128.98,43203
20151201|2015-09-29 09:30,29,128.98,129,128.95,128.99,29472
20151201|2015-09-29 10:00,29,128.99,129.02,128.97,129.01,15253
20151201|2015-09-29 10:30,29,129,129.01,128.98,129,14025
20151201|2015-09-29 11:00,29,129.01,129.03,129.01,129.03,9434
20151201|2015-09-29 11:30,29,129.03,129.05,129.03,129.03,3318
20151201|2015-09-29 12:00,29,129.03,129.04,129.02,129.03,677
20151201|2015-09-29 12:30,29,129.03,129.03,129.01,129.02,367
20151201|2015-09-29 13:00,29,129.02,129.03,129.02,129.02,24
20151201|2015-09-29 13:30,29,129.02,129.04,129.02,129.03,67
20151201|2015-09-29 14:00,29,129.04,129.05,129.03,129.04,385
20151201|2015-09-29 14:30,29,129.04,129.04,129.02,129.04,639
20151201|2015-09-29 15:00,29,129.04,129.04,129.04,129.04,2
20151201|2015-09-30 01:00,30,128.99,129.01,128.97,129,8072
20151201|2015-09-30 01:30,30,129,129,128.98,129,5525
20151201|2015-09-30 02:00,30,129,129.01,128.98,128.99,11289
20151201|2015-09-30 02:30,30,128.99,129.01,128.98,129.01,8801
20151201|2015-09-30 03:00,30,129,129.01,128.98,128.98,8550
20151201|2015-09-30 03:30,30,128.99,129,128.96,128.98,16148
20151201|2015-09-30 04:00,30,128.98,129,128.97,128.99,21692
20151201|2015-09-30 04:30,30,128.99,129,128.96,128.98,12372
20151201|2015-09-30 05:00,30,128.98,128.99,128.95,128.96,12397
20151201|2015-09-30 05:30,30,128.95,128.95,128.91,128.93,19708
20151201|2015-09-30 06:00,30,128.94,128.96,128.92,128.93,19768
20151201|2015-09-30 06:30,30,128.93,128.97,128.92,128.97,13704
20151201|2015-09-30 07:00,30,128.97,129.02,128.96,129.01,28688
20151201|2015-09-30 07:30,30,129.02,129.03,128.99,128.99,19371
20151201|2015-09-30 08:00,30,128.99,129.02,128.99,129.01,14945
20151201|2015-09-30 08:30,30,129.01,129.06,129,129.03,24165
20151201|2015-09-30 09:00,30,129.03,129.04,129,129.03,13845
20151201|2015-09-30 09:30,30,129.03,129.05,129,129.03,19878
20151201|2015-09-30 10:00,30,129.03,129.05,129.01,129.04,41487
20151201|2015-09-30 10:30,30,129.04,129.07,129.03,129.05,11420
20151201|2015-09-30 11:00,30,129.04,129.05,129.04,129.05,2640
20151201|2015-09-30 11:30,30,129.06,129.06,129.05,129.06,2388
20151201|2015-09-30 12:00,30,129.06,129.06,129.03,129.04,1211
20151201|2015-09-30 12:30,30,129.04,129.04,129.02,129.04,1363
20151201|2015-09-30 13:00,30,129.04,129.05,129.04,129.04,524
20151201|2015-09-30 13:30,30,129.04,129.06,129.04,129.06,1099
20151201|2015-09-30 14:00,30,129.06,129.07,129.06,129.07,341
20151201|2015-09-30 14:30,30,129.06,129.07,129.06,129.06,870
20151201|2015-09-30 15:00,30,129.05,129.05,129.05,129.05,6
20151201|2015-10-01 01:00,1,129.04,129.04,129,129.02,7786
20151201|2015-10-01 01:30,1,129.02,129.02,128.99,129.02,15381
20151201|2015-10-01 02:00,1,129.02,129.05,129.01,129.04,14421
20151201|2015-10-01 02:30,1,129.05,129.07,129.03,129.07,17084
20151201|2015-10-01 03:00,1,129.07,129.08,129.04,129.04,15796
20151201|2015-10-01 03:30,1,129.05,129.07,129.03,129.07,19010
20151201|2015-10-01 04:00,1,129.07,129.13,129.06,129.13,42708
20151201|2015-10-01 04:30,1,129.13,129.15,129.11,129.12,28579
20151201|2015-10-01 05:00,1,129.12,129.16,129.11,129.16,19312
20151201|2015-10-01 05:30,1,129.16,129.17,129.14,129.15,18421
20151201|2015-10-01 06:00,1,129.15,129.15,129.12,129.14,9193
20151201|2015-10-01 06:30,1,129.15,129.2,129.15,129.19,18524
20151201|2015-10-01 07:00,1,129.19,129.21,129.17,129.18,38165
20151201|2015-10-01 07:30,1,129.19,129.24,129.17,129.22,43703
20151201|2015-10-01 08:00,1,129.23,129.23,129.19,129.2,19817
20151201|2015-10-01 08:30,1,129.2,129.23,129.19,129.22,21045
20151201|2015-10-01 09:00,1,129.21,129.23,129.17,129.19,23588
20151201|2015-10-01 09:30,1,129.18,129.21,129.18,129.2,24132
20151201|2015-10-01 10:00,1,129.21,129.25,129.2,129.25,20953
20151201|2015-10-01 10:30,1,129.25,129.27,129.24,129.25,15720
20151201|2015-10-01 11:00,1,129.25,129.27,129.25,129.26,4217
20151201|2015-10-01 11:30,1,129.25,129.26,129.25,129.26,3232
20151201|2015-10-01 12:00,1,129.25,129.28,129.25,129.26,2067
20151201|2015-10-01 12:30,1,129.26,129.27,129.26,129.26,536
20151201|2015-10-01 13:00,1,129.25,129.26,129.25,129.25,297
20151201|2015-10-01 13:30,1,129.25,129.26,129.25,129.25,276
20151201|2015-10-01 14:00,1,129.25,129.26,129.24,129.24,444
20151201|2015-10-01 14:30,1,129.25,129.25,129.23,129.23,716
20151201|2015-10-01 15:00,1,129.24,129.24,129.24,129.24,2
20151201|2015-10-02 01:00,2,129.21,129.24,129.21,129.23,5397
20151201|2015-10-02 01:30,2,129.23,129.24,129.21,129.22,9208
20151201|2015-10-02 02:00,2,129.22,129.23,129.19,129.2,17783
20151201|2015-10-02 02:30,2,129.2,129.21,129.18,129.18,21036
20151201|2015-10-02 03:00,2,129.19,129.2,129.16,129.17,17398
20151201|2015-10-02 03:30,2,129.17,129.19,129.16,129.18,13514
20151201|2015-10-02 04:00,2,129.17,129.19,129.17,129.19,12094
20151201|2015-10-02 04:30,2,129.18,129.2,129.18,129.19,15357
20151201|2015-10-02 05:00,2,129.2,129.2,129.17,129.17,9763
20151201|2015-10-02 05:30,2,129.18,129.19,129.17,129.19,8474
20151201|2015-10-02 06:00,2,129.18,129.2,129.17,129.2,10876
20151201|2015-10-02 06:30,2,129.2,129.21,129.18,129.18,8878
20151201|2015-10-02 07:00,2,129.18,129.19,129.14,129.15,21935
20151201|2015-10-02 07:30,2,129.14,129.37,129.14,129.35,75171
20151201|2015-10-02 08:00,2,129.35,129.39,129.34,129.36,39211
20151201|2015-10-02 08:30,2,129.37,129.41,129.36,129.39,31989
20151201|2015-10-02 09:00,2,129.4,129.41,129.34,129.36,34752
20151201|2015-10-02 09:30,2,129.36,129.37,129.31,129.31,29579
20151201|2015-10-02 10:00,2,129.31,129.33,129.29,129.3,38709
20151201|2015-10-02 10:30,2,129.3,129.32,129.28,129.3,12747
20151201|2015-10-02 11:00,2,129.3,129.31,129.29,129.29,3784
20151201|2015-10-02 11:30,2,129.29,129.29,129.26,129.27,4258
20151201|2015-10-02 12:00,2,129.27,129.27,129.26,129.27,945
20151201|2015-10-02 12:30,2,129.27,129.28,129.25,129.25,534
20151201|2015-10-02 13:00,2,129.25,129.26,129.25,129.26,558
20151201|2015-10-02 13:30,2,129.25,129.28,129.24,129.27,637
20151201|2015-10-02 14:00,2,129.26,129.28,129.26,129.27,191
20151201|2015-10-02 14:30,2,129.27,129.28,129.25,129.26,870
20151201|2015-10-02 15:00,2,129.29,129.29,129.29,129.29,5
20151201|2015-10-05 01:00,5,129.27,129.29,129.26,129.28,5373
20151201|2015-10-05 01:30,5,129.28,129.29,129.25,129.27,4691
20151201|2015-10-05 02:00,5,129.26,129.31,129.25,129.3,20064
20151201|2015-10-05 02:30,5,129.3,129.3,129.26,129.26,14138
20151201|2015-10-05 03:00,5,129.26,129.28,129.23,129.28,30290
20151201|2015-10-05 03:30,5,129.28,129.29,129.24,129.27,22416
20151201|2015-10-05 04:00,5,129.26,129.26,129.23,129.25,18136
20151201|2015-10-05 04:30,5,129.25,129.25,129.2,129.21,15123
20151201|2015-10-05 05:00,5,129.21,129.23,129.19,129.22,18423
20151201|2015-10-05 05:30,5,129.22,129.24,129.2,129.23,14508
20151201|2015-10-05 06:00,5,129.23,129.23,129.2,129.23,13199
20151201|2015-10-05 06:30,5,129.24,129.25,129.22,129.24,13639
20151201|2015-10-05 07:00,5,129.23,129.24,129.22,129.22,6628
20151201|2015-10-05 07:30,5,129.22,129.25,129.21,129.24,17615
20151201|2015-10-05 08:00,5,129.24,129.28,129.24,129.25,14412
20151201|2015-10-05 08:30,5,129.25,129.25,129.21,129.22,15238
20151201|2015-10-05 09:00,5,129.22,129.24,129.19,129.21,21401
20151201|2015-10-05 09:30,5,129.21,129.23,129.19,129.21,17705
20151201|2015-10-05 10:00,5,129.2,129.21,129.17,129.18,17658
20151201|2015-10-05 10:30,5,129.18,129.19,129.16,129.17,9878
20151201|2015-10-05 11:00,5,129.17,129.18,129.15,129.16,3406
20151201|2015-10-05 11:30,5,129.16,129.18,129.15,129.17,1708
20151201|2015-10-05 12:00,5,129.18,129.18,129.15,129.16,747
20151201|2015-10-05 12:30,5,129.17,129.17,129.16,129.16,410
20151201|2015-10-05 13:30,5,129.17,129.17,129.16,129.16,410
20151201|2015-10-05 14:00,5,129.16,129.17,129.16,129.17,100
20151201|2015-10-05 14:30,5,129.16,129.17,129.15,129.16,372
20151201|2015-10-05 15:00,5,129.16,129.16,129.16,129.16,15
20151201|2015-10-06 01:00,6,129.19,129.21,129.18,129.19,4740
20151201|2015-10-06 01:30,6,129.2,129.21,129.19,129.2,3565
20151201|2015-10-06 02:00,6,129.2,129.21,129.15,129.16,14998
20151201|2015-10-06 02:30,6,129.16,129.19,129.16,129.17,9026
20151201|2015-10-06 03:00,6,129.17,129.19,129.16,129.18,9982
20151201|2015-10-06 03:30,6,129.18,129.19,129.15,129.16,13129
20151201|2015-10-06 04:00,6,129.17,129.17,129.11,129.13,28042
20151201|2015-10-06 04:30,6,129.13,129.15,129.12,129.15,13524
20151201|2015-10-06 05:00,6,129.15,129.15,129.1,129.1,21220
20151201|2015-10-06 05:30,6,129.1,129.1,129.06,129.09,19336
20151201|2015-10-06 06:00,6,129.1,129.11,129.09,129.1,7483
20151201|2015-10-06 06:30,6,129.1,129.13,129.09,129.1,12527
20151201|2015-10-06 07:00,6,129.09,129.1,129.07,129.07,9198
20151201|2015-10-06 07:30,6,129.07,129.09,129.02,129.02,24562
20151201|2015-10-06 08:00,6,129.03,129.06,129.01,129.04,17660
20151201|2015-10-06 08:30,6,129.04,129.06,128.99,128.99,27832
20151201|2015-10-06 09:00,6,129,129.06,128.99,129.06,33636
20151201|2015-10-06 09:30,6,129.06,129.08,129.04,129.06,20483
20151201|2015-10-06 10:00,6,129.07,129.07,129.03,129.04,25713
20151201|2015-10-06 10:30,6,129.04,129.06,129.03,129.06,9638
20151201|2015-10-06 11:00,6,129.05,129.08,129.04,129.06,4849
20151201|2015-10-06 11:30,6,129.06,129.08,129.06,129.07,1988
20151201|2015-10-06 12:00,6,129.06,129.07,129.04,129.06,982
20151201|2015-10-06 12:30,6,129.06,129.07,129.06,129.06,225
20151201|2015-10-06 13:00,6,129.06,129.06,129.05,129.06,283
20151201|2015-10-06 13:30,6,129.06,129.08,129.05,129.07,215
20151201|2015-10-06 14:00,6,129.08,129.08,129.07,129.07,41
20151201|2015-10-06 14:30,6,129.08,129.09,129.07,129.08,489
20151201|2015-10-06 15:00,6,129.07,129.07,129.07,129.07,2
20151201|2015-10-07 01:00,7,129.04,129.05,128.98,129.01,11295
20151201|2015-10-07 01:30,7,129.01,129.02,128.98,129.01,6771
20151201|2015-10-07 02:00,7,129,129.05,129,129.03,12802
20151201|2015-10-07 02:30,7,129.04,129.04,128.99,129.01,12067
20151201|2015-10-07 03:00,7,129,129.01,128.97,129,22088
20151201|2015-10-07 03:30,7,128.99,128.99,128.96,128.98,32396
20151201|2015-10-07 04:00,7,128.97,129,128.96,129,19599
20151201|2015-10-07 04:30,7,128.99,129.02,128.97,129.01,17532
20151201|2015-10-07 05:00,7,129,129.04,128.99,129.03,17607
20151201|2015-10-07 05:30,7,129.04,129.05,129.02,129.03,14733
20151201|2015-10-07 06:00,7,129.02,129.04,129.01,129.03,7798
20151201|2015-10-07 06:30,7,129.03,129.05,129.02,129.02,12638
20151201|2015-10-07 07:00,7,129.02,129.05,129.02,129.02,13407
20151201|2015-10-07 07:30,7,129.03,129.03,129,129.02,13192
20151201|2015-10-07 08:00,7,129.02,129.04,129.01,129.04,19495
20151201|2015-10-07 08:30,7,129.03,129.04,128.99,129,22678
20151201|2015-10-07 09:00,7,129,129.01,128.97,129,33884
20151201|2015-10-07 09:30,7,129,129.03,128.99,129.02,20121
20151201|2015-10-07 10:00,7,129.02,129.07,129.01,129.06,26159
20151201|2015-10-07 10:30,7,129.06,129.08,129.05,129.05,9360
20151201|2015-10-07 11:00,7,129.05,129.06,129.03,129.03,5388
20151201|2015-10-07 11:30,7,129.03,129.04,129.03,129.03,680
20151201|2015-10-07 12:00,7,129.03,129.05,129.03,129.05,922
20151201|2015-10-07 12:30,7,129.04,129.04,129.02,129.03,651
20151201|2015-10-07 13:00,7,129.03,129.05,129.03,129.04,212
20151201|2015-10-07 13:30,7,129.04,129.06,129.04,129.06,517
20151201|2015-10-07 14:00,7,129.05,129.05,129.03,129.04,327
20151201|2015-10-07 14:30,7,129.03,129.04,129.01,129.01,529
20151201|2015-10-07 15:00,7,129.02,129.02,129.02,129.02,2
20151201|2015-10-08 01:00,8,129.07,129.11,129.06,129.08,8243
20151201|2015-10-08 01:30,8,129.08,129.12,129.08,129.11,7555
20151201|2015-10-08 02:00,8,129.11,129.14,129.09,129.13,23391
20151201|2015-10-08 02:30,8,129.14,129.14,129.09,129.1,19462
20151201|2015-10-08 03:00,8,129.1,129.13,129.08,129.12,24922
20151201|2015-10-08 03:30,8,129.12,129.15,129.12,129.14,20328
20151201|2015-10-08 04:00,8,129.15,129.15,129.13,129.13,13543
20151201|2015-10-08 04:30,8,129.13,129.15,129.13,129.14,7843
20151201|2015-10-08 05:00,8,129.14,129.16,129.12,129.15,14132
20151201|2015-10-08 05:30,8,129.15,129.18,129.15,129.15,12858
20151201|2015-10-08 06:00,8,129.15,129.17,129.14,129.16,7206
20151201|2015-10-08 06:30,8,129.16,129.18,129.16,129.17,21496
20151201|2015-10-08 07:00,8,129.16,129.17,129.13,129.13,15305
20151201|2015-10-08 07:30,8,129.13,129.15,129.11,129.12,16149
20151201|2015-10-08 08:00,8,129.12,129.14,129.09,129.09,16852
20151201|2015-10-08 08:30,8,129.1,129.1,129.07,129.09,12625
20151201|2015-10-08 09:00,8,129.09,129.09,129.06,129.08,13045
20151201|2015-10-08 09:30,8,129.07,129.07,129.04,129.06,12557
20151201|2015-10-08 10:00,8,129.07,129.07,129.03,129.04,12653
20151201|2015-10-08 10:30,8,129.04,129.06,129.03,129.05,4445
20151201|2015-10-08 11:00,8,129.05,129.05,129.03,129.03,2242
20151201|2015-10-08 11:30,8,129.04,129.04,129.02,129.03,4009
20151201|2015-10-08 12:00,8,129.02,129.05,129.02,129.03,2483
20151201|2015-10-08 12:30,8,129.03,129.03,129.01,129.01,1386
20151201|2015-10-08 13:00,8,129.01,129.08,129.01,129.06,2961
20151201|2015-10-08 13:30,8,129.06,129.06,129,129.02,1655
20151201|2015-10-08 14:00,8,129.01,129.01,128.99,129.01,550
20151201|2015-10-08 14:30,8,129,129.03,129,129.03,759
20151201|2015-10-08 15:00,8,129.03,129.03,129.03,129.03,2
20151201|2015-10-09 01:00,9,129.04,129.04,128.95,128.97,11207
20151201|2015-10-09 01:30,9,128.97,129.01,128.96,128.99,8070
20151201|2015-10-09 02:00,9,128.99,129.03,128.99,129.01,12453
20151201|2015-10-09 02:30,9,129.02,129.06,129,129.05,25378
20151201|2015-10-09 03:00,9,129.05,129.06,129.03,129.04,12854
20151201|2015-10-09 03:30,9,129.05,129.05,129.03,129.05,11001
20151201|2015-10-09 04:00,9,129.06,129.06,129.01,129.02,13156
20151201|2015-10-09 04:30,9,129.01,129.04,129.01,129.03,12743
20151201|2015-10-09 05:00,9,129.04,129.06,129.03,129.04,14670
20151201|2015-10-09 05:30,9,129.04,129.04,129.02,129.04,10718
20151201|2015-10-09 06:00,9,129.04,129.06,129.02,129.02,7139
20151201|2015-10-09 06:30,9,129.02,129.04,129,129,5928
20151201|2015-10-09 07:00,9,129.01,129.01,128.96,128.97,21959
20151201|2015-10-09 07:30,9,128.97,128.99,128.93,128.97,28806
20151201|2015-10-09 08:00,9,128.97,128.98,128.94,128.98,14167
20151201|2015-10-09 08:30,9,128.98,128.99,128.96,128.98,13022
20151201|2015-10-09 09:00,9,128.98,129.03,128.97,129.01,15133
20151201|2015-10-09 09:30,9,129.01,129.03,129,129.01,12503
20151201|2015-10-09 10:00,9,129,129.01,128.97,128.98,16016
20151201|2015-10-09 10:30,9,128.98,129,128.97,128.99,5935
20151201|2015-10-09 11:00,9,128.99,129,128.97,128.98,1416
20151201|2015-10-09 11:30,9,128.97,128.99,128.96,128.98,2143
20151201|2015-10-09 12:00,9,128.98,129,128.98,128.99,450
20151201|2015-10-09 12:30,9,128.99,129,128.99,128.99,73
20151201|2015-10-09 13:00,9,128.99,129.01,128.99,129,721
20151201|2015-10-09 13:30,9,129,129.01,129,129.01,405
20151201|2015-10-09 14:00,9,129,129.01,129,129,37
20151201|2015-10-09 14:30,9,129,129,128.99,128.99,547
20151201|2015-10-09 15:00,9,129,129,129,129,2
20151201|2015-10-12 01:00,12,129.01,129.02,128.98,128.98,3698
20151201|2015-10-12 01:30,12,128.99,129,128.97,128.99,2116
20151201|2015-10-12 02:00,12,128.99,129.01,128.98,129,8028
20151201|2015-10-12 02:30,12,128.99,129.01,128.99,129.01,3336
20151201|2015-10-12 03:00,12,129.01,129.03,129,129.02,12609
20151201|2015-10-12 03:30,12,129.01,129.04,129.01,129.02,8417
20151201|2015-10-12 04:00,12,129.03,129.04,129.01,129.03,10261
20151201|2015-10-12 04:30,12,129.03,129.1,129.02,129.09,16768
20151201|2015-10-12 05:00,12,129.09,129.14,129.08,129.12,30466
20151201|2015-10-12 05:30,12,129.13,129.13,129.1,129.11,6576
20151201|2015-10-12 06:00,12,129.11,129.12,129.09,129.09,9093
20151201|2015-10-12 06:30,12,129.1,129.1,129.07,129.07,6460
20151201|2015-10-12 07:00,12,129.08,129.12,129.07,129.12,13763
20151201|2015-10-12 07:30,12,129.12,129.13,129.11,129.12,7760
20151201|2015-10-12 08:00,12,129.12,129.15,129.11,129.13,15610
20151201|2015-10-12 08:30,12,129.12,129.13,129.11,129.12,9050
20151201|2015-10-12 09:00,12,129.12,129.13,129.1,129.11,8823
20151201|2015-10-12 09:30,12,129.12,129.13,129.11,129.12,12488
20151201|2015-10-12 10:00,12,129.13,129.13,129.11,129.12,5779
20151201|2015-10-12 10:30,12,129.13,129.13,129.12,129.13,3967
20151201|2015-10-12 11:00,12,129.12,129.14,129.12,129.14,1638
20151201|2015-10-12 11:30,12,129.14,129.14,129.12,129.12,1444
20151201|2015-10-12 12:00,12,129.13,129.13,129.12,129.12,104
20151201|2015-10-12 12:30,12,129.12,129.12,129.12,129.12,118
20151201|2015-10-12 13:00,12,129.13,129.13,129.13,129.13,9
20151201|2015-10-12 13:30,12,129.13,129.13,129.12,129.13,231
20151201|2015-10-12 14:00,12,129.13,129.13,129.12,129.12,16
20151201|2015-10-12 14:30,12,129.12,129.13,129.11,129.13,663
20151201|2015-10-12 15:00,12,129.13,129.13,129.13,129.13,2
20151201|2015-10-13 01:00,13,129.12,129.15,129.11,129.14,3788
20151201|2015-10-13 01:30,13,129.13,129.15,129.11,129.12,5894
20151201|2015-10-13 02:00,13,129.12,129.16,129.1,129.15,15358
20151201|2015-10-13 02:30,13,129.16,129.17,129.13,129.14,14672
20151201|2015-10-13 03:00,13,129.14,129.18,129.13,129.17,19366
20151201|2015-10-13 03:30,13,129.18,129.2,129.16,129.17,19732
20151201|2015-10-13 04:00,13,129.17,129.2,129.17,129.19,14369
20151201|2015-10-13 04:30,13,129.18,129.2,129.17,129.18,6970
20151201|2015-10-13 05:00,13,129.19,129.2,129.16,129.17,9839
20151201|2015-10-13 05:30,13,129.17,129.17,129.14,129.14,11694
20151201|2015-10-13 06:00,13,129.14,129.16,129.13,129.14,15189
20151201|2015-10-13 06:30,13,129.13,129.14,129.11,129.12,20560
20151201|2015-10-13 07:00,13,129.12,129.14,129.11,129.14,16422
20151201|2015-10-13 07:30,13,129.14,129.15,129.14,129.15,8416
20151201|2015-10-13 08:00,13,129.15,129.16,129.12,129.13,18408
20151201|2015-10-13 08:30,13,129.13,129.13,129.06,129.09,34406
20151201|2015-10-13 09:00,13,129.08,129.09,129.06,129.07,24439
20151201|2015-10-13 09:30,13,129.07,129.08,129.04,129.05,12492
20151201|2015-10-13 10:00,13,129.04,129.08,129.04,129.08,11692
20151201|2015-10-13 10:30,13,129.07,129.09,129.06,129.09,6583
20151201|2015-10-13 11:00,13,129.08,129.09,129.08,129.08,1526
20151201|2015-10-13 11:30,13,129.07,129.09,129.07,129.08,1286
20151201|2015-10-13 12:00,13,129.09,129.11,129.09,129.1,1439
20151201|2015-10-13 12:30,13,129.1,129.11,129.09,129.1,801
20151201|2015-10-13 13:00,13,129.11,129.11,129.09,129.1,324
20151201|2015-10-13 13:30,13,129.1,129.11,129.1,129.1,144
20151201|2015-10-13 14:00,13,129.1,129.11,129.09,129.11,855
20151201|2015-10-13 14:30,13,129.11,129.11,129.09,129.09,551
20151201|2015-10-13 15:00,13,129.12,129.12,129.12,129.12,2
20151201|2015-10-14 01:00,14,129.11,129.14,129.1,129.13,5328
20151201|2015-10-14 01:30,14,129.14,129.14,129.11,129.13,3742
20151201|2015-10-14 02:00,14,129.13,129.19,129.13,129.17,16268
20151201|2015-10-14 02:30,14,129.18,129.19,129.17,129.18,15716
20151201|2015-10-14 03:00,14,129.19,129.21,129.17,129.18,21043
20151201|2015-10-14 03:30,14,129.18,129.2,129.17,129.18,11027
20151201|2015-10-14 04:00,14,129.18,129.22,129.18,129.19,25794
20151201|2015-10-14 04:30,14,129.18,129.21,129.18,129.2,21010
20151201|2015-10-14 05:00,14,129.2,129.21,129.18,129.21,8895
20151201|2015-10-14 05:30,14,129.2,129.22,129.19,129.2,16381
20151201|2015-10-14 06:00,14,129.2,129.2,129.18,129.19,9614
20151201|2015-10-14 06:30,14,129.19,129.2,129.18,129.19,4919
20151201|2015-10-14 07:00,14,129.18,129.19,129.16,129.18,10175
20151201|2015-10-14 07:30,14,129.18,129.28,129.18,129.25,51983
20151201|2015-10-14 08:00,14,129.25,129.26,129.23,129.24,19612
20151201|2015-10-14 08:30,14,129.24,129.25,129.2,129.22,26146
20151201|2015-10-14 09:00,14,129.22,129.26,129.21,129.24,16582
20151201|2015-10-14 09:30,14,129.25,129.28,129.24,129.25,20888
20151201|2015-10-14 10:00,14,129.26,129.27,129.24,129.26,18399
20151201|2015-10-14 10:30,14,129.25,129.27,129.24,129.26,9611
20151201|2015-10-14 11:00,14,129.26,129.27,129.24,129.25,4516
20151201|2015-10-14 11:30,14,129.25,129.25,129.22,129.25,3916
20151201|2015-10-14 12:00,14,129.24,129.26,129.24,129.26,550
20151201|2015-10-14 12:30,14,129.26,129.27,129.26,129.26,481
20151201|2015-10-14 13:00,14,129.26,129.27,129.26,129.27,240
20151201|2015-10-14 13:30,14,129.27,129.27,129.26,129.27,928
20151201|2015-10-14 14:00,14,129.27,129.27,129.27,129.27,267
20151201|2015-10-14 14:30,14,129.27,129.28,129.26,129.27,398
20151201|2015-10-14 15:00,14,129.28,129.28,129.28,129.28,2
20151201|2015-10-15 01:00,15,129.24,129.25,129.22,129.24,5080
20151201|2015-10-15 01:30,15,129.24,129.25,129.21,129.23,9131
20151201|2015-10-15 02:00,15,129.23,129.3,129.22,129.3,25007
20151201|2015-10-15 02:30,15,129.3,129.31,129.27,129.29,23614
20151201|2015-10-15 03:00,15,129.29,129.33,129.28,129.28,26172
20151201|2015-10-15 03:30,15,129.29,129.31,129.28,129.29,31951
20151201|2015-10-15 04:00,15,129.29,129.29,129.27,129.29,14067
20151201|2015-10-15 04:30,15,129.29,129.29,129.24,129.25,14916
20151201|2015-10-15 05:00,15,129.25,129.26,129.23,129.25,15040
20151201|2015-10-15 05:30,15,129.25,129.26,129.24,129.26,5815
20151201|2015-10-15 06:00,15,129.25,129.26,129.24,129.26,7755
20151201|2015-10-15 06:30,15,129.26,129.27,129.25,129.25,9015
20151201|2015-10-15 07:00,15,129.26,129.27,129.24,129.25,17970
20151201|2015-10-15 07:30,15,129.25,129.25,129.18,129.21,28500
20151201|2015-10-15 08:00,15,129.22,129.24,129.2,129.22,11574
20151201|2015-10-15 08:30,15,129.22,129.24,129.21,129.22,11655
20151201|2015-10-15 09:00,15,129.22,129.23,129.2,129.21,10835
20151201|2015-10-15 09:30,15,129.21,129.23,129.16,129.17,21837
20151201|2015-10-15 10:00,15,129.17,129.2,129.16,129.18,19360
20151201|2015-10-15 10:30,15,129.18,129.2,129.18,129.19,8579
20151201|2015-10-15 11:00,15,129.18,129.19,129.15,129.15,6447
20151201|2015-10-15 11:30,15,129.15,129.18,129.15,129.16,4311
20151201|2015-10-15 12:00,15,129.16,129.17,129.16,129.17,1518
20151201|2015-10-15 12:30,15,129.17,129.17,129.16,129.16,391
20151201|2015-10-15 13:00,15,129.15,129.17,129.15,129.17,359
20151201|2015-10-15 13:30,15,129.16,129.16,129.15,129.15,208
20151201|2015-10-15 14:00,15,129.16,129.16,129.15,129.15,174
20151201|2015-10-15 14:30,15,129.16,129.16,129.15,129.16,501
20151201|2015-10-15 15:00,15,129.16,129.16,129.16,129.16,2
20151201|2015-10-16 01:00,16,129.17,129.19,129.16,129.19,3330
20151201|2015-10-16 01:30,16,129.19,129.19,129.17,129.19,9244
20151201|2015-10-16 02:00,16,129.19,129.22,129.18,129.2,14772
20151201|2015-10-16 02:30,16,129.19,129.22,129.19,129.21,10417
20151201|2015-10-16 03:00,16,129.21,129.23,129.19,129.22,23564
20151201|2015-10-16 03:30,16,129.21,129.23,129.19,129.2,12181
20151201|2015-10-16 04:00,16,129.2,129.22,129.18,129.2,12619
20151201|2015-10-16 04:30,16,129.2,129.21,129.19,129.21,5229
20151201|2015-10-16 05:00,16,129.2,129.22,129.19,129.2,12787
20151201|2015-10-16 05:30,16,129.2,129.24,129.2,129.22,14187
20151201|2015-10-16 06:00,16,129.23,129.26,129.22,129.24,13098
20151201|2015-10-16 06:30,16,129.25,129.25,129.22,129.22,7758
20151201|2015-10-16 07:00,16,129.22,129.25,129.21,129.22,12097
20151201|2015-10-16 07:30,16,129.21,129.22,129.19,129.2,12037
20151201|2015-10-16 08:00,16,129.19,129.22,129.19,129.21,11457
20151201|2015-10-16 08:30,16,129.22,129.22,129.19,129.19,16795
20151201|2015-10-16 09:00,16,129.19,129.25,129.18,129.24,15124
20151201|2015-10-16 09:30,16,129.23,129.24,129.21,129.22,8191
20151201|2015-10-16 10:00,16,129.22,129.23,129.21,129.22,9233
20151201|2015-10-16 10:30,16,129.21,129.22,129.2,129.21,6487
20151201|2015-10-16 11:00,16,129.22,129.23,129.21,129.23,1803
20151201|2015-10-16 11:30,16,129.22,129.24,129.22,129.23,1829
20151201|2015-10-16 12:00,16,129.22,129.23,129.22,129.23,287
20151201|2015-10-16 12:30,16,129.23,129.23,129.22,129.23,422
20151201|2015-10-16 13:00,16,129.23,129.24,129.23,129.23,993
20151201|2015-10-16 13:30,16,129.23,129.24,129.23,129.24,514
20151201|2015-10-16 14:00,16,129.23,129.23,129.22,129.23,1165
20151201|2015-10-16 14:30,16,129.23,129.24,129.22,129.22,585
20151201|2015-10-16 15:00,16,129.23,129.23,129.23,129.23,45
20151201|2015-10-19 01:00,19,129.22,129.24,129.21,129.23,3205
20151201|2015-10-19 01:30,19,129.23,129.23,129.18,129.2,7594
20151201|2015-10-19 02:00,19,129.2,129.21,129.12,129.16,44017
20151201|2015-10-19 02:30,19,129.16,129.19,129.14,129.18,25426
20151201|2015-10-19 03:00,19,129.18,129.21,129.17,129.2,8955
20151201|2015-10-19 03:30,19,129.2,129.22,129.2,129.21,18802
20151201|2015-10-19 04:00,19,129.21,129.23,129.2,129.23,14468
20151201|2015-10-19 04:30,19,129.23,129.24,129.19,129.19,20571
20151201|2015-10-19 05:00,19,129.18,129.21,129.18,129.19,10174
20151201|2015-10-19 05:30,19,129.18,129.2,129.18,129.19,7754
20151201|2015-10-19 06:00,19,129.19,129.2,129.16,129.17,12549
20151201|2015-10-19 06:30,19,129.16,129.19,129.16,129.17,22150
20151201|2015-10-19 07:00,19,129.17,129.21,129.16,129.2,13947
20151201|2015-10-19 07:30,19,129.19,129.22,129.19,129.22,14753
20151201|2015-10-19 08:00,19,129.22,129.22,129.19,129.2,10499
20151201|2015-10-19 08:30,19,129.21,129.22,129.18,129.19,14419
20151201|2015-10-19 09:00,19,129.18,129.21,129.18,129.2,16361
20151201|2015-10-19 09:30,19,129.19,129.21,129.19,129.19,10796
20151201|2015-10-19 10:00,19,129.19,129.21,129.17,129.19,13147
20151201|2015-10-19 10:30,19,129.19,129.2,129.18,129.2,9039
20151201|2015-10-19 11:00,19,129.19,129.2,129.18,129.2,1832
20151201|2015-10-19 11:30,19,129.19,129.2,129.18,129.2,1984
20151201|2015-10-19 12:00,19,129.2,129.2,129.19,129.2,248
20151201|2015-10-19 12:30,19,129.2,129.21,129.2,129.21,475
20151201|2015-10-19 13:00,19,129.21,129.21,129.21,129.21,3
20151201|2015-10-19 13:30,19,129.2,129.21,129.2,129.2,118
20151201|2015-10-19 14:00,19,129.2,129.21,129.2,129.2,58
20151201|2015-10-19 14:30,19,129.21,129.21,129.2,129.2,605
20151201|2015-10-19 15:00,19,129.21,129.21,129.21,129.21,2
20151201|2015-10-20 01:00,20,129.22,129.24,129.22,129.22,3104
20151201|2015-10-20 01:30,20,129.23,129.25,129.2,129.21,7021
20151201|2015-10-20 02:00,20,129.21,129.22,129.19,129.2,14904
20151201|2015-10-20 02:30,20,129.2,129.21,129.17,129.18,12638
20151201|2015-10-20 03:00,20,129.18,129.19,129.13,129.15,29173
20151201|2015-10-20 03:30,20,129.15,129.18,129.15,129.17,18027
20151201|2015-10-20 04:00,20,129.17,129.19,129.15,129.17,16599
20151201|2015-10-20 04:30,20,129.18,129.18,129.06,129.07,52185
20151201|2015-10-20 05:00,20,129.07,129.08,129.03,129.05,30363
20151201|2015-10-20 05:30,20,129.05,129.06,129.01,129.03,20371
20151201|2015-10-20 06:00,20,129.02,129.04,129,129.02,19851
20151201|2015-10-20 06:30,20,129.02,129.03,128.98,129.01,30075
20151201|2015-10-20 07:00,20,129,129.02,128.98,129.02,30057
20151201|2015-10-20 07:30,20,129.01,129.01,128.96,128.97,23729
20151201|2015-10-20 08:00,20,128.98,128.98,128.94,128.94,27187
20151201|2015-10-20 08:30,20,128.94,128.96,128.91,128.93,26680
20151201|2015-10-20 09:00,20,128.93,128.97,128.92,128.95,30879
20151201|2015-10-20 09:30,20,128.96,128.96,128.92,128.96,17213
20151201|2015-10-20 10:00,20,128.95,128.97,128.93,128.93,20201
20151201|2015-10-20 10:30,20,128.93,128.96,128.93,128.95,9402
20151201|2015-10-20 11:00,20,128.94,128.95,128.91,128.92,5107
20151201|2015-10-20 11:30,20,128.92,128.94,128.91,128.92,1725
20151201|2015-10-20 12:00,20,128.92,128.93,128.92,128.93,140
20151201|2015-10-20 12:30,20,128.92,128.94,128.92,128.94,240
20151201|2015-10-20 13:00,20,128.93,128.94,128.93,128.93,8
20151201|2015-10-20 13:30,20,128.93,128.93,128.92,128.93,671
20151201|2015-10-20 14:00,20,128.92,128.92,128.91,128.92,191
20151201|2015-10-20 14:30,20,128.92,128.95,128.91,128.95,997
20151201|2015-10-20 15:00,20,128.94,128.94,128.94,128.94,4
20151201|2015-10-21 01:00,21,128.93,128.94,128.92,128.94,6694
20151201|2015-10-21 01:30,21,128.94,128.97,128.94,128.96,12255
20151201|2015-10-21 02:00,21,128.96,129.02,128.95,128.97,29295
20151201|2015-10-21 02:30,21,128.97,128.99,128.95,128.98,23113
20151201|2015-10-21 03:00,21,128.99,129.01,128.98,128.99,18515
20151201|2015-10-21 03:30,21,129,129.04,128.99,129.04,22547
20151201|2015-10-21 04:00,21,129.05,129.07,129.04,129.06,28501
20151201|2015-10-21 04:30,21,129.06,129.09,129.04,129.07,24317
20151201|2015-10-21 05:00,21,129.07,129.1,129.07,129.08,16332
20151201|2015-10-21 05:30,21,129.08,129.1,129.07,129.08,13247
20151201|2015-10-21 06:00,21,129.08,129.09,129.07,129.07,9823
20151201|2015-10-21 06:30,21,129.07,129.08,129.06,129.06,7278
20151201|2015-10-21 07:00,21,129.06,129.08,129.05,129.07,15658
20151201|2015-10-21 07:30,21,129.07,129.09,129.05,129.07,15605
20151201|2015-10-21 08:00,21,129.07,129.08,129.06,129.07,9801
20151201|2015-10-21 08:30,21,129.07,129.1,129.06,129.1,11905
20151201|2015-10-21 09:00,21,129.1,129.15,129.09,129.14,20642
20151201|2015-10-21 09:30,21,129.15,129.16,129.13,129.15,18568
20151201|2015-10-21 10:00,21,129.16,129.17,129.15,129.15,18635
20151201|2015-10-21 10:30,21,129.15,129.18,129.15,129.15,9661
20151201|2015-10-21 11:00,21,129.16,129.18,129.15,129.18,3678
20151201|2015-10-21 11:30,21,129.17,129.18,129.15,129.16,3978
20151201|2015-10-21 12:00,21,129.17,129.19,129.16,129.19,1108
20151201|2015-10-21 12:30,21,129.19,129.19,129.17,129.18,907
20151201|2015-10-21 13:00,21,129.17,129.18,129.17,129.17,763
20151201|2015-10-21 13:30,21,129.17,129.17,129.16,129.16,164
20151201|2015-10-21 14:00,21,129.17,129.17,129.16,129.17,447
20151201|2015-10-21 14:30,21,129.17,129.19,129.17,129.18,834
20151201|2015-10-21 15:00,21,129.19,129.19,129.19,129.19,42
20151201|2015-10-22 01:00,22,129.18,129.21,129.16,129.18,7507
20151201|2015-10-22 01:30,22,129.18,129.19,129.15,129.16,9251
20151201|2015-10-22 02:00,22,129.16,129.18,129.13,129.17,16342
20151201|2015-10-22 02:30,22,129.17,129.19,129.16,129.18,16407
20151201|2015-10-22 03:00,22,129.18,129.18,129.16,129.17,8024
20151201|2015-10-22 03:30,22,129.17,129.17,129.15,129.15,15015
20151201|2015-10-22 04:00,22,129.15,129.17,129.15,129.16,18730
20151201|2015-10-22 04:30,22,129.16,129.17,129.15,129.16,4628
20151201|2015-10-22 05:00,22,129.16,129.16,129.15,129.16,3997
20151201|2015-10-22 05:30,22,129.16,129.16,129.13,129.16,12579
20151201|2015-10-22 06:00,22,129.16,129.17,129.14,129.17,12522
20151201|2015-10-22 06:30,22,129.17,129.2,129.16,129.17,11268
20151201|2015-10-22 07:00,22,129.17,129.53,129.16,129.52,24693
20151201|2015-10-22 07:30,22,129.51,129.55,129.29,129.48,91761
20151201|2015-10-22 08:00,22,129.49,129.53,129.45,129.5,57906
20151201|2015-10-22 08:30,22,129.51,129.52,129.43,129.47,54363
20151201|2015-10-22 09:00,22,129.47,129.54,129.45,129.5,49914
20151201|2015-10-22 09:30,22,129.51,129.54,129.49,129.51,27310
20151201|2015-10-22 10:00,22,129.52,129.54,129.5,129.53,16182
20151201|2015-10-22 10:30,22,129.54,129.57,129.53,129.56,14675
20151201|2015-10-22 11:00,22,129.56,129.58,129.55,129.57,5103
20151201|2015-10-22 11:30,22,129.57,129.59,129.56,129.59,5316
20151201|2015-10-22 12:00,22,129.58,129.6,129.58,129.58,2686
20151201|2015-10-22 12:30,22,129.58,129.59,129.57,129.58,783
20151201|2015-10-22 13:00,22,129.58,129.6,129.58,129.6,216
20151201|2015-10-22 13:30,22,129.59,129.6,129.57,129.58,379
20151201|2015-10-22 14:00,22,129.57,129.58,129.57,129.57,754
20151201|2015-10-22 14:30,22,129.57,129.58,129.55,129.56,853
20151201|2015-10-22 15:00,22,129.55,129.55,129.55,129.55,30
20151201|2015-10-23 01:00,23,129.55,129.57,129.54,129.56,9166
20151201|2015-10-23 01:30,23,129.56,129.66,129.55,129.63,22783
20151201|2015-10-23 02:00,23,129.62,129.63,129.59,129.62,23774
20151201|2015-10-23 02:30,23,129.62,129.62,129.53,129.55,40279
20151201|2015-10-23 03:00,23,129.55,129.56,129.5,129.53,27612
20151201|2015-10-23 03:30,23,129.53,129.54,129.51,129.54,16768
20151201|2015-10-23 04:00,23,129.54,129.54,129.51,129.52,14538
20151201|2015-10-23 04:30,23,129.52,129.53,129.49,129.51,13517
20151201|2015-10-23 05:00,23,129.51,129.53,129.5,129.51,17098
20151201|2015-10-23 05:30,23,129.5,129.51,129.48,129.5,12129
20151201|2015-10-23 06:00,23,129.5,129.5,129.43,129.45,25606
20151201|2015-10-23 06:30,23,129.45,129.46,129.42,129.46,27922
20151201|2015-10-23 07:00,23,129.46,129.48,129.44,129.46,16438
20151201|2015-10-23 07:30,23,129.47,129.48,129.45,129.48,25118
20151201|2015-10-23 08:00,23,129.47,129.54,129.46,129.53,39969
20151201|2015-10-23 08:30,23,129.52,129.56,129.51,129.53,27653
20151201|2015-10-23 09:00,23,129.54,129.56,129.52,129.56,16548
20151201|2015-10-23 09:30,23,129.56,129.57,129.53,129.54,12968
20151201|2015-10-23 10:00,23,129.54,129.58,129.53,129.56,23069
20151201|2015-10-23 10:30,23,129.56,129.58,129.55,129.56,16000
20151201|2015-10-23 11:00,23,129.56,129.56,129.53,129.55,4001
20151201|2015-10-23 11:30,23,129.55,129.56,129.54,129.56,2978
20151201|2015-10-23 12:00,23,129.55,129.55,129.54,129.54,1415
20151201|2015-10-23 12:30,23,129.54,129.56,129.53,129.56,1326
20151201|2015-10-23 13:00,23,129.56,129.56,129.55,129.56,206
20151201|2015-10-23 13:30,23,129.56,129.57,129.56,129.57,28
20151201|2015-10-23 14:00,23,129.57,129.57,129.56,129.56,342
20151201|2015-10-23 14:30,23,129.56,129.56,129.54,129.54,635
20151201|2015-10-23 15:00,23,129.56,129.56,129.56,129.56,2
20151201|2015-10-26 02:00,26,129.55,129.57,129.54,129.56,4750
20151201|2015-10-26 02:30,26,129.56,129.57,129.53,129.56,6859
20151201|2015-10-26 03:00,26,129.56,129.62,129.55,129.6,12590
20151201|2015-10-26 03:30,26,129.61,129.62,129.6,129.62,7606
20151201|2015-10-26 04:00,26,129.62,129.63,129.56,129.58,23851
20151201|2015-10-26 04:30,26,129.58,129.6,129.57,129.6,13767
20151201|2015-10-26 05:00,26,129.6,129.6,129.57,129.59,18764
20151201|2015-10-26 05:30,26,129.59,129.6,129.56,129.57,12880
20151201|2015-10-26 06:00,26,129.57,129.59,129.56,129.58,11297
20151201|2015-10-26 06:30,26,129.58,129.6,129.57,129.59,6911
20151201|2015-10-26 07:00,26,129.59,129.62,129.58,129.62,9855
20151201|2015-10-26 07:30,26,129.62,129.64,129.61,129.61,14279
20151201|2015-10-26 08:00,26,129.61,129.63,129.6,129.61,10029
20151201|2015-10-26 08:30,26,129.61,129.64,129.6,129.6,15164
20151201|2015-10-26 09:00,26,129.61,129.62,129.59,129.59,17444
20151201|2015-10-26 09:30,26,129.59,129.6,129.56,129.58,27398
20151201|2015-10-26 10:00,26,129.58,129.59,129.56,129.56,12089
20151201|2015-10-26 10:30,26,129.57,129.58,129.55,129.56,11009
20151201|2015-10-26 11:00,26,129.56,129.59,129.56,129.56,11751
20151201|2015-10-26 11:30,26,129.56,129.58,129.56,129.57,5552
20151201|2015-10-26 12:00,26,129.57,129.58,129.56,129.57,1119
20151201|2015-10-26 12:30,26,129.57,129.59,129.57,129.58,1687
20151201|2015-10-26 13:00,26,129.59,129.59,129.58,129.59,630
20151201|2015-10-26 13:30,26,129.59,129.6,129.59,129.6,759
20151201|2015-10-26 14:00,26,129.6,129.6,129.59,129.6,771
20151201|2015-10-26 14:30,26,129.59,129.61,129.58,129.61,593
20151201|2015-10-26 15:00,26,129.61,129.61,129.6,129.6,51
20151201|2015-10-26 15:30,26,129.6,129.6,129.59,129.59,82
20151201|2015-10-26 16:00,26,129.6,129.6,129.6,129.6,7
20151201|2015-10-27 02:00,27,129.61,129.63,129.59,129.62,4035
20151201|2015-10-27 02:30,27,129.61,129.62,129.59,129.61,4986
20151201|2015-10-27 03:00,27,129.61,129.64,129.59,129.62,20383
20151201|2015-10-27 03:30,27,129.62,129.64,129.61,129.63,14655
20151201|2015-10-27 04:00,27,129.63,129.64,129.6,129.63,22975
20151201|2015-10-27 04:30,27,129.63,129.64,129.61,129.62,12024
20151201|2015-10-27 05:00,27,129.63,129.64,129.61,129.63,9378
20151201|2015-10-27 05:30,27,129.63,129.65,129.62,129.65,9943
20151201|2015-10-27 06:00,27,129.64,129.68,129.63,129.68,18567
20151201|2015-10-27 06:30,27,129.68,129.7,129.67,129.7,16927
20151201|2015-10-27 07:00,27,129.69,129.73,129.69,129.72,22202
20151201|2015-10-27 07:30,27,129.72,129.75,129.71,129.74,28340
20151201|2015-10-27 08:00,27,129.75,129.75,129.72,129.74,24228
20151201|2015-10-27 08:30,27,129.73,129.75,129.7,129.72,33820
20151201|2015-10-27 09:00,27,129.71,129.76,129.71,129.75,19282
20151201|2015-10-27 09:30,27,129.75,129.77,129.73,129.73,12744
20151201|2015-10-27 10:00,27,129.74,129.75,129.73,129.75,16892
20151201|2015-10-27 10:30,27,129.74,129.77,129.74,129.75,13242
20151201|2015-10-27 11:00,27,129.75,129.77,129.75,129.76,5965
20151201|2015-10-27 11:30,27,129.76,129.76,129.74,129.75,3814
20151201|2015-10-27 12:00,27,129.75,129.75,129.74,129.75,1514
20151201|2015-10-27 12:30,27,129.75,129.75,129.74,129.74,2645
20151201|2015-10-27 13:00,27,129.75,129.76,129.73,129.75,2585
20151201|2015-10-27 13:30,27,129.75,129.75,129.74,129.75,354
20151201|2015-10-27 14:00,27,129.74,129.75,129.73,129.74,241
20151201|2015-10-27 14:30,27,129.74,129.74,129.73,129.73,638
20151201|2015-10-27 15:00,27,129.73,129.73,129.73,129.73,27
20151201|2015-10-27 15:30,27,129.73,129.74,129.72,129.72,250
20151201|2015-10-27 16:00,27,129.73,129.73,129.73,129.73,3
20151201|2015-10-28 02:00,28,129.72,129.76,129.72,129.73,4933
20151201|2015-10-28 02:30,28,129.73,129.75,129.71,129.74,6491
20151201|2015-10-28 03:00,28,129.74,129.75,129.72,129.72,12101
20151201|2015-10-28 03:30,28,129.72,129.76,129.71,129.75,17685
20151201|2015-10-28 04:00,28,129.75,129.76,129.74,129.76,8507
20151201|2015-10-28 04:30,28,129.75,129.78,129.74,129.77,16569
20151201|2015-10-28 05:00,28,129.77,129.8,129.76,129.8,16046
20151201|2015-10-28 05:30,28,129.8,129.85,129.79,129.85,20373
20151201|2015-10-28 06:00,28,129.84,129.85,129.81,129.83,18988
20151201|2015-10-28 06:30,28,129.82,129.84,129.82,129.83,8743
20151201|2015-10-28 07:00,28,129.83,129.86,129.82,129.84,10517
20151201|2015-10-28 07:30,28,129.83,129.85,129.81,129.85,18614
20151201|2015-10-28 08:00,28,129.84,129.85,129.81,129.83,21887
20151201|2015-10-28 08:30,28,129.82,129.82,129.79,129.8,15343
20151201|2015-10-28 09:00,28,129.79,129.8,129.76,129.77,22687
20151201|2015-10-28 09:30,28,129.77,129.78,129.69,129.7,35155
20151201|2015-10-28 10:00,28,129.69,129.74,129.67,129.73,19526
20151201|2015-10-28 10:30,28,129.73,129.79,129.72,129.78,17452
20151201|2015-10-28 11:00,28,129.78,129.81,129.77,129.8,13292
20151201|2015-10-28 11:30,28,129.8,129.81,129.78,129.81,4867
20151201|2015-10-28 12:00,28,129.8,129.81,129.79,129.8,2287
20151201|2015-10-28 12:30,28,129.8,129.82,129.78,129.8,2653
20151201|2015-10-28 13:00,28,129.8,129.8,129.68,129.73,10529
20151201|2015-10-28 13:30,28,129.73,129.73,129.64,129.67,3631
20151201|2015-10-28 14:00,28,129.67,129.68,129.65,129.67,1908
20151201|2015-10-28 14:30,28,129.66,129.67,129.64,129.67,376
20151201|2015-10-28 15:00,28,129.66,129.67,129.65,129.65,137
20151201|2015-10-28 15:30,28,129.65,129.65,129.63,129.65,1084
20151201|2015-10-28 16:00,28,129.64,129.64,129.64,129.64,5
20151201|2015-10-29 02:00,29,129.7,129.74,129.67,129.71,14229
20151201|2015-10-29 02:30,29,129.71,129.71,129.67,129.7,10745
20151201|2015-10-29 03:00,29,129.69,129.7,129.6,129.69,29166
20151201|2015-10-29 03:30,29,129.69,129.72,129.67,129.68,22674
20151201|2015-10-29 04:00,29,129.68,129.7,129.66,129.69,11807
20151201|2015-10-29 04:30,29,129.69,129.73,129.68,129.72,13929
20151201|2015-10-29 05:00,29,129.72,129.73,129.7,129.7,11482
20151201|2015-10-29 05:30,29,129.7,129.7,129.67,129.68,11894
20151201|2015-10-29 06:00,29,129.68,129.68,129.64,129.65,14881
20151201|2015-10-29 06:30,29,129.65,129.67,129.6,129.61,27227
20151201|2015-10-29 07:00,29,129.61,129.62,129.55,129.6,29228
20151201|2015-10-29 07:30,29,129.61,129.63,129.56,129.6,39813
20151201|2015-10-29 08:00,29,129.61,129.61,129.55,129.59,26860
20151201|2015-10-29 08:30,29,129.59,129.6,129.52,129.56,39128
20151201|2015-10-29 09:00,29,129.56,129.58,129.49,129.51,31719
20151201|2015-10-29 09:30,29,129.5,129.52,129.46,129.5,41001
20151201|2015-10-29 10:00,29,129.5,129.51,129.47,129.48,18433
20151201|2015-10-29 10:30,29,129.47,129.48,129.4,129.41,29428
20151201|2015-10-29 11:00,29,129.41,129.45,129.39,129.42,16692
20151201|2015-10-29 11:30,29,129.42,129.47,129.42,129.46,14293
20151201|2015-10-29 12:00,29,129.45,129.46,129.41,129.45,5523
20151201|2015-10-29 12:30,29,129.44,129.45,129.42,129.43,2751
20151201|2015-10-29 13:00,29,129.42,129.44,129.41,129.44,763
20151201|2015-10-29 13:30,29,129.44,129.45,129.43,129.44,1067
20151201|2015-10-29 14:00,29,129.43,129.44,129.42,129.44,634
20151201|2015-10-29 14:30,29,129.44,129.46,129.44,129.44,320
20151201|2015-10-29 15:00,29,129.45,129.45,129.44,129.44,44
20151201|2015-10-29 15:30,29,129.45,129.46,129.45,129.46,237
20151201|2015-10-29 16:00,29,129.46,129.46,129.46,129.46,7
20151201|2015-10-30 02:00,30,129.46,129.5,129.44,129.46,10119
20151201|2015-10-30 02:30,30,129.47,129.49,129.45,129.46,8840
20151201|2015-10-30 03:00,30,129.47,129.5,129.45,129.48,17231
20151201|2015-10-30 03:30,30,129.48,129.52,129.47,129.51,25072
20151201|2015-10-30 04:00,30,129.51,129.54,129.49,129.53,15688
20151201|2015-10-30 04:30,30,129.53,129.55,129.51,129.54,14168
20151201|2015-10-30 05:00,30,129.54,129.57,129.52,129.54,15901
20151201|2015-10-30 05:30,30,129.54,129.56,129.52,129.52,8287
20151201|2015-10-30 06:00,30,129.52,129.53,129.51,129.52,17274
20151201|2015-10-30 06:30,30,129.52,129.52,129.43,129.44,17858
20151201|2015-10-30 07:00,30,129.44,129.46,129.42,129.44,14819
20151201|2015-10-30 07:30,30,129.44,129.49,129.41,129.42,28514
20151201|2015-10-30 08:00,30,129.42,129.45,129.41,129.41,15778
20151201|2015-10-30 08:30,30,129.42,129.46,129.42,129.43,26418
20151201|2015-10-30 09:00,30,129.44,129.47,129.42,129.43,17146
20151201|2015-10-30 09:30,30,129.43,129.44,129.39,129.39,16322
20151201|2015-10-30 10:00,30,129.39,129.42,129.38,129.38,13097
20151201|2015-10-30 10:30,30,129.39,129.41,129.35,129.39,26045
20151201|2015-10-30 11:00,30,129.38,129.45,129.38,129.44,39972
20151201|2015-10-30 11:30,30,129.45,129.47,129.44,129.45,8407
20151201|2015-10-30 12:00,30,129.45,129.47,129.44,129.46,2690
20151201|2015-10-30 12:30,30,129.47,129.49,129.47,129.47,3679
20151201|2015-10-30 13:00,30,129.47,129.48,129.47,129.48,348
20151201|2015-10-30 13:30,30,129.49,129.49,129.47,129.48,910
20151201|2015-10-30 14:00,30,129.48,129.49,129.48,129.49,297
20151201|2015-10-30 14:30,30,129.49,129.49,129.47,129.47,1039
20151201|2015-10-30 15:00,30,129.49,129.5,129.49,129.49,307
20151201|2015-10-30 15:30,30,129.49,129.49,129.48,129.49,184
20151201|2015-10-30 16:00,30,129.49,129.49,129.49,129.49,8
20151201|2015-11-02 01:00,2,129.51,129.52,129.46,129.46,11487
20151201|2015-11-02 01:30,2,129.46,129.47,129.41,129.42,8935
20151201|2015-11-02 02:00,2,129.42,129.45,129.36,129.37,19759
20151201|2015-11-02 02:30,2,129.36,129.36,129.27,129.31,53853
20151201|2015-11-02 03:00,2,129.31,129.35,129.29,129.32,19436
20151201|2015-11-02 03:30,2,129.32,129.33,129.27,129.31,23629
20151201|2015-11-02 04:00,2,129.31,129.33,129.28,129.3,19300
20151201|2015-11-02 04:30,2,129.31,129.34,129.3,129.33,16982
20151201|2015-11-02 05:00,2,129.34,129.34,129.3,129.33,10511
20151201|2015-11-02 05:30,2,129.33,129.34,129.31,129.33,15790
20151201|2015-11-02 06:00,2,129.33,129.33,129.25,129.25,24918
20151201|2015-11-02 06:30,2,129.25,129.29,129.24,129.28,20543
20151201|2015-11-02 07:00,2,129.28,129.35,129.27,129.33,20484
20151201|2015-11-02 07:30,2,129.33,129.34,129.31,129.31,11659
20151201|2015-11-02 08:00,2,129.32,129.33,129.29,129.3,16139
20151201|2015-11-02 08:30,2,129.3,129.33,129.29,129.3,32734
20151201|2015-11-02 09:00,2,129.3,129.34,129.28,129.28,27988
20151201|2015-11-02 09:30,2,129.28,129.32,129.27,129.32,19823
20151201|2015-11-02 10:00,2,129.31,129.36,129.29,129.35,25266
20151201|2015-11-02 10:30,2,129.35,129.35,129.32,129.34,10036
20151201|2015-11-02 11:00,2,129.35,129.35,129.32,129.32,2339
20151201|2015-11-02 11:30,2,129.33,129.36,129.32,129.35,1432
20151201|2015-11-02 12:00,2,129.34,129.35,129.34,129.35,408
20151201|2015-11-02 12:30,2,129.36,129.36,129.36,129.36,199
20151201|2015-11-02 13:00,2,129.36,129.36,129.35,129.36,280
20151201|2015-11-02 13:30,2,129.36,129.36,129.33,129.34,293
20151201|2015-11-02 14:00,2,129.34,129.34,129.33,129.34,642
20151201|2015-11-02 14:30,2,129.34,129.35,129.34,129.35,629
20151201|2015-11-02 15:00,2,129.35,129.35,129.35,129.35,22
20151201|2015-11-03 01:00,3,129.37,129.38,129.34,129.38,7583
20151201|2015-11-03 01:30,3,129.37,129.41,129.37,129.39,12875
20151201|2015-11-03 02:00,3,129.39,129.43,129.37,129.38,18254
20151201|2015-11-03 02:30,3,129.37,129.4,129.37,129.39,16745
20151201|2015-11-03 03:00,3,129.39,129.43,129.39,129.42,17115
20151201|2015-11-03 03:30,3,129.42,129.44,129.4,129.4,26017
20151201|2015-11-03 04:00,3,129.4,129.42,129.38,129.4,14174
20151201|2015-11-03 04:30,3,129.39,129.39,129.35,129.37,25077
20151201|2015-11-03 05:00,3,129.37,129.4,129.36,129.37,15556
20151201|2015-11-03 05:30,3,129.36,129.4,129.36,129.38,13111
20151201|2015-11-03 06:00,3,129.38,129.38,129.36,129.36,4942
20151201|2015-11-03 06:30,3,129.36,129.38,129.34,129.36,16295
20151201|2015-11-03 07:00,3,129.36,129.36,129.34,129.36,12066
20151201|2015-11-03 07:30,3,129.36,129.36,129.3,129.31,27142
20151201|2015-11-03 08:00,3,129.32,129.35,129.29,129.35,15188
20151201|2015-11-03 08:30,3,129.35,129.37,129.33,129.36,13251
20151201|2015-11-03 09:00,3,129.35,129.36,129.32,129.34,14597
20151201|2015-11-03 09:30,3,129.34,129.38,129.33,129.36,13441
20151201|2015-11-03 10:00,3,129.36,129.37,129.34,129.37,16125
20151201|2015-11-03 10:30,3,129.36,129.38,129.35,129.36,15343
20151201|2015-11-03 11:00,3,129.36,129.37,129.34,129.35,3489
20151201|2015-11-03 11:30,3,129.35,129.36,129.34,129.35,1728
20151201|2015-11-03 12:00,3,129.34,129.35,129.33,129.34,2216
20151201|2015-11-03 12:30,3,129.34,129.36,129.34,129.35,982
20151201|2015-11-03 13:00,3,129.35,129.35,129.32,129.33,350
20151201|2015-11-03 13:30,3,129.33,129.35,129.33,129.35,384
20151201|2015-11-03 14:00,3,129.34,129.35,129.34,129.35,21
20151201|2015-11-03 14:30,3,129.35,129.36,129.34,129.35,431
20151201|2015-11-03 15:00,3,129.37,129.37,129.37,129.37,2
20151201|2015-11-04 01:00,4,129.38,129.42,129.37,129.4,11881
20151201|2015-11-04 01:30,4,129.4,129.41,129.36,129.38,10728
20151201|2015-11-04 02:00,4,129.38,129.46,129.38,129.44,26535
20151201|2015-11-04 02:30,4,129.45,129.49,129.44,129.47,18494
20151201|2015-11-04 03:00,4,129.46,129.47,129.44,129.45,14150
20151201|2015-11-04 03:30,4,129.46,129.47,129.43,129.44,18800
20151201|2015-11-04 04:00,4,129.43,129.46,129.43,129.46,16493
20151201|2015-11-04 04:30,4,129.46,129.48,129.45,129.46,23117
20151201|2015-11-04 05:00,4,129.46,129.52,129.45,129.48,31812
20151201|2015-11-04 05:30,4,129.48,129.5,129.47,129.47,9297
20151201|2015-11-04 06:00,4,129.48,129.48,129.45,129.48,16189
20151201|2015-11-04 06:30,4,129.48,129.49,129.45,129.47,17740
20151201|2015-11-04 07:00,4,129.47,129.48,129.42,129.45,18810
20151201|2015-11-04 07:30,4,129.45,129.45,129.38,129.42,24499
20151201|2015-11-04 08:00,4,129.43,129.44,129.41,129.44,17111
20151201|2015-11-04 08:30,4,129.43,129.47,129.41,129.46,14197
20151201|2015-11-04 09:00,4,129.46,129.47,129.42,129.45,27571
20151201|2015-11-04 09:30,4,129.46,129.46,129.32,129.35,33649
20151201|2015-11-04 10:00,4,129.35,129.37,129.32,129.35,23539
20151201|2015-11-04 10:30,4,129.34,129.37,129.32,129.36,14500
20151201|2015-11-04 11:00,4,129.36,129.37,129.33,129.34,5576
20151201|2015-11-04 11:30,4,129.34,129.36,129.34,129.35,2568
20151201|2015-11-04 12:00,4,129.35,129.35,129.34,129.34,1073
20151201|2015-11-04 12:30,4,129.34,129.34,129.33,129.34,1038
20151201|2015-11-04 13:00,4,129.33,129.35,129.33,129.34,136
20151201|2015-11-04 13:30,4,129.35,129.36,129.35,129.36,601
20151201|2015-11-04 14:00,4,129.36,129.37,129.36,129.36,472
20151201|2015-11-04 14:30,4,129.36,129.39,129.36,129.38,769
20151201|2015-11-04 15:00,4,129.38,129.38,129.38,129.38,6
20151201|2015-11-05 01:00,5,129.38,129.38,129.34,129.36,5485
20151201|2015-11-05 01:30,5,129.36,129.38,129.32,129.34,11366
20151201|2015-11-05 02:00,5,129.35,129.39,129.32,129.37,24008
20151201|2015-11-05 02:30,5,129.37,129.38,129.32,129.34,21096
20151201|2015-11-05 03:00,5,129.34,129.36,129.32,129.33,19908
20151201|2015-11-05 03:30,5,129.33,129.4,129.32,129.4,23588
20151201|2015-11-05 04:00,5,129.4,129.42,129.37,129.4,23230
20151201|2015-11-05 04:30,5,129.41,129.43,129.37,129.38,26793
20151201|2015-11-05 05:00,5,129.39,129.42,129.38,129.41,15226
20151201|2015-11-05 05:30,5,129.4,129.4,129.36,129.37,15380
20151201|2015-11-05 06:00,5,129.37,129.42,129.37,129.38,15836
20151201|2015-11-05 06:30,5,129.39,129.39,129.28,129.31,42222
20151201|2015-11-05 07:00,5,129.3,129.32,129.27,129.29,43984
20151201|2015-11-05 07:30,5,129.3,129.36,129.28,129.34,27593
20151201|2015-11-05 08:00,5,129.34,129.38,129.33,129.35,24124
20151201|2015-11-05 08:30,5,129.35,129.35,129.31,129.33,26023
20151201|2015-11-05 09:00,5,129.33,129.38,129.32,129.35,30517
20151201|2015-11-05 09:30,5,129.35,129.37,129.33,129.33,12127
20151201|2015-11-05 10:00,5,129.34,129.35,129.28,129.32,20805
20151201|2015-11-05 10:30,5,129.33,129.33,129.3,129.32,12958
20151201|2015-11-05 11:00,5,129.31,129.33,129.31,129.33,4435
20151201|2015-11-05 11:30,5,129.32,129.33,129.31,129.33,1184
20151201|2015-11-05 12:00,5,129.33,129.34,129.33,129.33,513
20151201|2015-11-05 12:30,5,129.33,129.34,129.33,129.33,239
20151201|2015-11-05 13:00,5,129.34,129.34,129.32,129.34,152
20151201|2015-11-05 13:30,5,129.34,129.35,129.33,129.34,437
20151201|2015-11-05 14:00,5,129.33,129.34,129.33,129.34,578
20151201|2015-11-05 14:30,5,129.34,129.35,129.33,129.34,533
20151201|2015-11-05 15:00,5,129.35,129.35,129.35,129.35,2
20151201|2015-11-06 01:00,6,129.37,129.37,129.35,129.36,4537
20151201|2015-11-06 01:30,6,129.35,129.39,129.35,129.37,8435
20151201|2015-11-06 02:00,6,129.37,129.41,129.35,129.39,16220
20151201|2015-11-06 02:30,6,129.39,129.41,129.38,129.39,15216
20151201|2015-11-06 03:00,6,129.4,129.41,129.38,129.38,16595
20151201|2015-11-06 03:30,6,129.39,129.4,129.37,129.4,16851
20151201|2015-11-06 04:00,6,129.39,129.39,129.35,129.39,27452
20151201|2015-11-06 04:30,6,129.39,129.43,129.38,129.38,23515
20151201|2015-11-06 05:00,6,129.39,129.41,129.38,129.38,22736
20151201|2015-11-06 05:30,6,129.38,129.39,129.35,129.35,18725
20151201|2015-11-06 06:00,6,129.35,129.37,129.34,129.36,12615
20151201|2015-11-06 06:30,6,129.36,129.37,129.34,129.34,8957
20151201|2015-11-06 07:00,6,129.34,129.38,129.34,129.38,23523
20151201|2015-11-06 07:30,6,129.36,129.36,129.1,129.14,123136
20151201|2015-11-06 08:00,6,129.15,129.16,129.07,129.1,66913
20151201|2015-11-06 08:30,6,129.09,129.1,128.99,129.02,66106
20151201|2015-11-06 09:00,6,129.02,129.03,128.93,128.95,58883
20151201|2015-11-06 09:30,6,128.95,129.01,128.95,129,31438
20151201|2015-11-06 10:00,6,129,129.01,128.96,128.97,27835
20151201|2015-11-06 10:30,6,128.98,129,128.97,129,12841
20151201|2015-11-06 11:00,6,128.99,129.02,128.98,129.01,4987
20151201|2015-11-06 11:30,6,129.01,129.02,129,129.01,2330
20151201|2015-11-06 12:00,6,129.02,129.02,129,129,794
20151201|2015-11-06 12:30,6,129,129.02,129,129,2119
20151201|2015-11-06 13:00,6,129.01,129.01,129,129.01,853
20151201|2015-11-06 13:30,6,129.01,129.02,129.01,129.01,807
20151201|2015-11-06 14:00,6,129.01,129.02,129.01,129.01,257
20151201|2015-11-06 14:30,6,129.01,129.04,129.01,129.03,1023
20151201|2015-11-06 15:00,6,129.03,129.03,129.03,129.03,2
20151201|2015-11-09 01:00,9,128.98,129,128.96,128.99,9008
20151201|2015-11-09 01:30,9,128.99,129.02,128.98,129.02,11820
20151201|2015-11-09 02:00,9,129.02,129.02,128.97,129,30677
20151201|2015-11-09 02:30,9,128.99,129.03,128.98,129,27621
20151201|2015-11-09 03:00,9,129.01,129.02,128.98,129,30192
20151201|2015-11-09 03:30,9,129,129.01,128.98,129,22214
20151201|2015-11-09 04:00,9,129,129,128.95,128.96,18074
20151201|2015-11-09 04:30,9,128.96,128.98,128.95,128.97,17038
20151201|2015-11-09 05:00,9,128.98,128.99,128.95,128.98,17038
20151201|2015-11-09 05:30,9,128.98,129,128.97,128.98,10426
20151201|2015-11-09 06:00,9,128.98,129,128.97,128.98,12416
20151201|2015-11-09 06:30,9,128.99,129.02,128.98,129,17428
20151201|2015-11-09 07:00,9,129.01,129.09,129,129.08,29055
20151201|2015-11-09 07:30,9,129.08,129.19,129.07,129.19,54251
20151201|2015-11-09 08:00,9,129.19,129.2,129.13,129.17,40047
20151201|2015-11-09 08:30,9,129.16,129.22,129.14,129.18,38124
20151201|2015-11-09 09:00,9,129.19,129.22,129.18,129.19,30488
20151201|2015-11-09 09:30,9,129.19,129.22,129.19,129.21,21057
20151201|2015-11-09 10:00,9,129.21,129.29,129.2,129.28,38185
20151201|2015-11-09 10:30,9,129.28,129.35,129.26,129.32,27950
20151201|2015-11-09 11:00,9,129.33,129.36,129.32,129.34,6606
20151201|2015-11-09 11:30,9,129.34,129.35,129.32,129.33,5735
20151201|2015-11-09 12:00,9,129.32,129.35,129.32,129.34,1308
20151201|2015-11-09 12:30,9,129.34,129.37,129.34,129.35,1574
20151201|2015-11-09 13:00,9,129.36,129.36,129.35,129.36,113
20151201|2015-11-09 13:30,9,129.36,129.37,129.35,129.35,713
20151201|2015-11-09 14:00,9,129.35,129.36,129.35,129.35,358
20151201|2015-11-09 14:30,9,129.35,129.39,129.35,129.36,1397
20151201|2015-11-09 15:00,9,129.37,129.37,129.37,129.37,55
20151201|2015-11-10 01:00,10,129.38,129.4,129.33,129.33,11512
20151201|2015-11-10 01:30,10,129.33,129.38,129.33,129.37,11698
20151201|2015-11-10 02:00,10,129.38,129.38,129.32,129.34,22855
20151201|2015-11-10 02:30,10,129.35,129.41,129.35,129.4,30891
20151201|2015-11-10 03:00,10,129.4,129.44,129.39,129.41,31605
20151201|2015-11-10 03:30,10,129.42,129.45,129.4,129.42,20611
20151201|2015-11-10 04:00,10,129.43,129.47,129.42,129.46,22364
20151201|2015-11-10 04:30,10,129.46,129.47,129.42,129.45,23715
20151201|2015-11-10 05:00,10,129.45,129.5,129.45,129.48,18802
20151201|2015-11-10 05:30,10,129.48,129.49,129.45,129.45,15134
20151201|2015-11-10 06:00,10,129.45,129.47,129.43,129.45,15062
20151201|2015-11-10 06:30,10,129.44,129.48,129.43,129.47,19806
20151201|2015-11-10 07:00,10,129.47,129.48,129.44,129.45,29807
20151201|2015-11-10 07:30,10,129.45,129.46,129.42,129.43,17669
20151201|2015-11-10 08:00,10,129.44,129.47,129.42,129.45,24143
20151201|2015-11-10 08:30,10,129.44,129.46,129.42,129.43,14849
20151201|2015-11-10 09:00,10,129.43,129.48,129.42,129.46,20688
20151201|2015-11-10 09:30,10,129.46,129.47,129.43,129.44,21985
20151201|2015-11-10 10:00,10,129.44,129.47,129.43,129.47,19109
20151201|2015-11-10 10:30,10,129.48,129.5,129.47,129.48,15492
20151201|2015-11-10 11:00,10,129.49,129.49,129.47,129.48,3426
20151201|2015-11-10 11:30,10,129.48,129.49,129.46,129.47,2410
20151201|2015-11-10 12:00,10,129.48,129.49,129.47,129.49,1428
20151201|2015-11-10 12:30,10,129.48,129.49,129.47,129.48,519
20151201|2015-11-10 13:00,10,129.49,129.49,129.48,129.49,5
20151201|2015-11-10 13:30,10,129.48,129.49,129.48,129.48,202
20151201|2015-11-10 14:00,10,129.48,129.48,129.48,129.48,33
20151201|2015-11-10 14:30,10,129.47,129.48,129.46,129.46,543
20151201|2015-11-10 15:00,10,129.47,129.47,129.46,129.46,22
20151201|2015-11-11 01:00,11,129.44,129.48,129.44,129.47,5477
20151201|2015-11-11 01:30,11,129.47,129.48,129.43,129.43,8262
20151201|2015-11-11 02:00,11,129.44,129.47,129.43,129.46,9557
20151201|2015-11-11 02:30,11,129.45,129.46,129.42,129.42,17316
20151201|2015-11-11 03:00,11,129.42,129.44,129.41,129.43,10471
20151201|2015-11-11 03:30,11,129.43,129.47,129.42,129.45,18620
20151201|2015-11-11 04:00,11,129.46,129.49,129.45,129.45,29310
20151201|2015-11-11 04:30,11,129.46,129.5,129.45,129.49,27245
20151201|2015-11-11 05:00,11,129.5,129.51,129.48,129.51,20048
20151201|2015-11-11 05:30,11,129.51,129.56,129.51,129.53,31293
20151201|2015-11-11 06:00,11,129.52,129.55,129.51,129.54,17205
20151201|2015-11-11 06:30,11,129.54,129.55,129.52,129.53,12836
20151201|2015-11-11 07:00,11,129.52,129.54,129.51,129.52,15479
20151201|2015-11-11 07:30,11,129.51,129.56,129.51,129.53,22993
20151201|2015-11-11 08:00,11,129.54,129.54,129.49,129.51,23599
20151201|2015-11-11 08:30,11,129.51,129.51,129.47,129.48,20364
20151201|2015-11-11 09:00,11,129.47,129.52,129.47,129.52,16372
20151201|2015-11-11 09:30,11,129.51,129.54,129.5,129.54,19716
20151201|2015-11-11 10:00,11,129.53,129.54,129.52,129.53,12203
20151201|2015-11-11 10:30,11,129.53,129.53,129.51,129.52,6220
20151201|2015-11-11 11:00,11,129.53,129.53,129.51,129.52,1908
20151201|2015-11-11 11:30,11,129.51,129.52,129.5,129.52,2187
20151201|2015-11-11 12:00,11,129.52,129.53,129.52,129.53,514
20151201|2015-11-11 12:30,11,129.53,129.53,129.52,129.52,173
20151201|2015-11-11 13:00,11,129.52,129.52,129.52,129.52,61
20151201|2015-11-11 13:30,11,129.52,129.53,129.52,129.52,339
20151201|2015-11-11 14:00,11,129.52,129.53,129.52,129.53,221
20151201|2015-11-11 14:30,11,129.53,129.54,129.52,129.53,392
20151201|2015-11-11 15:00,11,129.52,129.52,129.52,129.52,2
20151201|2015-11-12 01:00,12,129.51,129.52,129.48,129.5,6549
20151201|2015-11-12 01:30,12,129.49,129.51,129.48,129.49,6009
20151201|2015-11-12 02:00,12,129.49,129.51,129.48,129.48,12731
20151201|2015-11-12 02:30,12,129.48,129.63,129.48,129.57,46061
20151201|2015-11-12 03:00,12,129.56,129.57,129.52,129.55,20147
20151201|2015-11-12 03:30,12,129.55,129.56,129.53,129.53,17125
20151201|2015-11-12 04:00,12,129.54,129.57,129.53,129.56,17305
20151201|2015-11-12 04:30,12,129.56,129.56,129.53,129.55,13132
20151201|2015-11-12 05:00,12,129.55,129.55,129.47,129.48,22452
20151201|2015-11-12 05:30,12,129.49,129.51,129.48,129.51,10339
20151201|2015-11-12 06:00,12,129.5,129.53,129.49,129.5,13850
20151201|2015-11-12 06:30,12,129.51,129.51,129.48,129.49,14957
20151201|2015-11-12 07:00,12,129.49,129.51,129.47,129.47,22568
20151201|2015-11-12 07:30,12,129.48,129.49,129.45,129.46,25190
20151201|2015-11-12 08:00,12,129.46,129.5,129.45,129.49,16176
20151201|2015-11-12 08:30,12,129.48,129.52,129.45,129.47,26840
20151201|2015-11-12 09:00,12,129.46,129.49,129.45,129.48,23184
20151201|2015-11-12 09:30,12,129.48,129.49,129.45,129.46,12402
20151201|2015-11-12 10:00,12,129.46,129.5,129.45,129.5,10769
20151201|2015-11-12 10:30,12,129.5,129.5,129.47,129.48,7670
20151201|2015-11-12 11:00,12,129.47,129.5,129.47,129.49,1758
20151201|2015-11-12 11:30,12,129.49,129.5,129.47,129.47,2217
20151201|2015-11-12 12:00,12,129.48,129.5,129.47,129.48,2369
20151201|2015-11-12 12:30,12,129.48,129.5,129.48,129.49,1192
20151201|2015-11-12 13:00,12,129.48,129.49,129.47,129.48,92
20151201|2015-11-12 13:30,12,129.48,129.49,129.47,129.49,1282
20151201|2015-11-12 14:00,12,129.48,129.48,129.48,129.48,56
20151201|2015-11-12 14:30,12,129.48,129.5,129.48,129.5,722
20151201|2015-11-12 15:00,12,129.51,129.51,129.51,129.51,2
20151201|2015-11-13 01:00,13,129.48,129.51,129.47,129.51,5277
20151201|2015-11-13 01:30,13,129.51,129.52,129.5,129.52,7430
20151201|2015-11-13 02:00,13,129.52,129.57,129.51,129.56,25821
20151201|2015-11-13 02:30,13,129.57,129.61,129.54,129.59,32594
20151201|2015-11-13 03:00,13,129.59,129.6,129.55,129.57,17769
20151201|2015-11-13 03:30,13,129.57,129.6,129.57,129.59,10825
20151201|2015-11-13 04:00,13,129.59,129.6,129.56,129.59,21844
20151201|2015-11-13 04:30,13,129.59,129.6,129.56,129.58,11551
20151201|2015-11-13 05:00,13,129.57,129.61,129.57,129.6,16613
20151201|2015-11-13 05:30,13,129.61,129.63,129.6,129.6,11449
20151201|2015-11-13 06:00,13,129.6,129.63,129.6,129.62,7075
20151201|2015-11-13 06:30,13,129.62,129.62,129.56,129.58,17226
20151201|2015-11-13 07:00,13,129.57,129.61,129.56,129.61,19483
20151201|2015-11-13 07:30,13,129.61,129.64,129.59,129.62,25172
20151201|2015-11-13 08:00,13,129.62,129.63,129.59,129.62,12808
20151201|2015-11-13 08:30,13,129.61,129.65,129.61,129.63,17035
20151201|2015-11-13 09:00,13,129.63,129.67,129.62,129.63,23517
20151201|2015-11-13 09:30,13,129.63,129.64,129.6,129.61,18327
20151201|2015-11-13 10:00,13,129.62,129.63,129.59,129.62,14327
20151201|2015-11-13 10:30,13,129.62,129.66,129.62,129.63,9863
20151201|2015-11-13 11:00,13,129.63,129.65,129.63,129.65,3514
20151201|2015-11-13 11:30,13,129.64,129.66,129.64,129.66,3465
20151201|2015-11-13 12:00,13,129.66,129.68,129.65,129.68,1733
20151201|2015-11-13 12:30,13,129.68,129.68,129.67,129.68,376
20151201|2015-11-13 13:00,13,129.67,129.69,129.67,129.69,192
20151201|2015-11-13 13:30,13,129.68,129.68,129.66,129.67,148
20151201|2015-11-13 14:00,13,129.66,129.67,129.66,129.67,115
20151201|2015-11-13 14:30,13,129.67,129.69,129.66,129.69,2059
20151201|2015-11-13 15:00,13,129.67,129.67,129.67,129.67,5
20151201|2015-11-16 01:00,16,129.73,129.76,129.67,129.68,17888
20151201|2015-11-16 01:30,16,129.68,129.69,129.65,129.66,10789
20151201|2015-11-16 02:00,16,129.66,129.68,129.63,129.68,15702
20151201|2015-11-16 02:30,16,129.67,129.72,129.67,129.71,17779
20151201|2015-11-16 03:00,16,129.7,129.71,129.65,129.68,17977
20151201|2015-11-16 03:30,16,129.68,129.68,129.62,129.63,20928
20151201|2015-11-16 04:00,16,129.62,129.65,129.58,129.64,25161
20151201|2015-11-16 04:30,16,129.65,129.65,129.61,129.65,17624
20151201|2015-11-16 05:00,16,129.64,129.64,129.59,129.62,25193
20151201|2015-11-16 05:30,16,129.62,129.63,129.59,129.59,19202
20151201|2015-11-16 06:00,16,129.59,129.63,129.58,129.63,13834
20151201|2015-11-16 06:30,16,129.63,129.63,129.59,129.62,12457
20151201|2015-11-16 07:00,16,129.62,129.64,129.62,129.63,15092
20151201|2015-11-16 07:30,16,129.63,129.7,129.63,129.7,19176
20151201|2015-11-16 08:00,16,129.69,129.73,129.69,129.71,24196
20151201|2015-11-16 08:30,16,129.71,129.72,129.67,129.69,18320
20151201|2015-11-16 09:00,16,129.69,129.7,129.66,129.66,9250
20151201|2015-11-16 09:30,16,129.67,129.7,129.65,129.68,15787
20151201|2015-11-16 10:00,16,129.67,129.72,129.67,129.71,13842
20151201|2015-11-16 10:30,16,129.72,129.73,129.71,129.73,8637
20151201|2015-11-16 11:00,16,129.72,129.73,129.7,129.7,4242
20151201|2015-11-16 11:30,16,129.7,129.7,129.69,129.69,1256
20151201|2015-11-16 12:00,16,129.69,129.7,129.69,129.7,104
20151201|2015-11-16 12:30,16,129.7,129.7,129.69,129.7,239
20151201|2015-11-16 13:00,16,129.69,129.7,129.69,129.7,87
20151201|2015-11-16 13:30,16,129.69,129.7,129.69,129.69,58
20151201|2015-11-16 14:00,16,129.69,129.7,129.69,129.7,650
20151201|2015-11-16 14:30,16,129.7,129.7,129.69,129.69,664
20151201|2015-11-16 15:00,16,129.69,129.69,129.69,129.69,4
20151201|2015-11-17 01:00,17,129.67,129.73,129.67,129.73,6659
20151201|2015-11-17 01:30,17,129.72,129.79,129.71,129.78,17355
20151201|2015-11-17 02:00,17,129.77,129.78,129.75,129.75,14885
20151201|2015-11-17 02:30,17,129.75,129.78,129.75,129.78,15176
20151201|2015-11-17 03:00,17,129.78,129.78,129.75,129.76,11377
20151201|2015-11-17 03:30,17,129.75,129.76,129.7,129.71,19112
20151201|2015-11-17 04:00,17,129.71,129.74,129.68,129.73,25371
20151201|2015-11-17 04:30,17,129.72,129.76,129.71,129.76,19574
20151201|2015-11-17 05:00,17,129.75,129.77,129.74,129.77,14851
20151201|2015-11-17 05:30,17,129.76,129.78,129.74,129.74,13847
20151201|2015-11-17 06:00,17,129.75,129.77,129.73,129.77,11344
20151201|2015-11-17 06:30,17,129.76,129.78,129.75,129.76,21072
20151201|2015-11-17 07:00,17,129.76,129.78,129.74,129.75,20019
20151201|2015-11-17 07:30,17,129.76,129.77,129.73,129.75,17468
20151201|2015-11-17 08:00,17,129.74,129.76,129.72,129.75,16995
20151201|2015-11-17 08:30,17,129.75,129.76,129.73,129.73,16135
20151201|2015-11-17 09:00,17,129.73,129.77,129.72,129.75,19810
20151201|2015-11-17 09:30,17,129.75,129.76,129.73,129.75,15067
20151201|2015-11-17 10:00,17,129.76,129.78,129.75,129.77,12748
20151201|2015-11-17 10:30,17,129.76,129.79,129.76,129.79,9336
20151201|2015-11-17 11:00,17,129.78,129.81,129.78,129.81,3750
20151201|2015-11-17 11:30,17,129.81,129.84,129.81,129.83,6821
20151201|2015-11-17 12:00,17,129.84,129.84,129.82,129.84,1852
20151201|2015-11-17 12:30,17,129.83,129.85,129.83,129.84,1164
20151201|2015-11-17 13:00,17,129.84,129.85,129.83,129.84,228
20151201|2015-11-17 13:30,17,129.85,129.87,129.85,129.87,3154
20151201|2015-11-17 14:00,17,129.86,129.87,129.86,129.87,90
20151201|2015-11-17 14:30,17,129.87,129.88,129.86,129.86,2563
20151201|2015-11-17 15:00,17,129.86,129.86,129.86,129.86,2
20151201|2015-11-18 01:00,18,129.83,129.85,129.81,129.83,6474
20151201|2015-11-18 01:30,18,129.83,129.84,129.82,129.83,6330
20151201|2015-11-18 02:00,18,129.83,129.84,129.8,129.84,15276
20151201|2015-11-18 02:30,18,129.83,129.86,129.82,129.83,18590
20151201|2015-11-18 03:00,18,129.83,129.84,129.8,129.81,22963
20151201|2015-11-18 03:30,18,129.81,129.83,129.79,129.82,13076
20151201|2015-11-18 04:00,18,129.82,129.86,129.82,129.85,16990
20151201|2015-11-18 04:30,18,129.86,129.87,129.82,129.86,19852
20151201|2015-11-18 05:00,18,129.86,129.87,129.84,129.84,15404
20151201|2015-11-18 05:30,18,129.85,129.85,129.82,129.84,17257
20151201|2015-11-18 06:00,18,129.84,129.85,129.82,129.83,5882
20151201|2015-11-18 06:30,18,129.83,129.84,129.8,129.8,18683
20151201|2015-11-18 07:00,18,129.8,129.82,129.76,129.78,30600
20151201|2015-11-18 07:30,18,129.79,129.81,129.76,129.81,25055
20151201|2015-11-18 08:00,18,129.81,129.82,129.78,129.8,29464
20151201|2015-11-18 08:30,18,129.8,129.81,129.77,129.79,22550
20151201|2015-11-18 09:00,18,129.79,129.81,129.78,129.8,19381
20151201|2015-11-18 09:30,18,129.79,129.82,129.78,129.8,13946
20151201|2015-11-18 10:00,18,129.8,129.81,129.78,129.78,34566
20151201|2015-11-18 10:30,18,129.78,129.81,129.78,129.8,10291
20151201|2015-11-18 11:00,18,129.79,129.81,129.78,129.81,3638
20151201|2015-11-18 11:30,18,129.8,129.82,129.79,129.79,2341
20151201|2015-11-18 12:00,18,129.8,129.8,129.79,129.79,1205
20151201|2015-11-18 12:30,18,129.79,129.8,129.78,129.79,469
20151201|2015-11-18 13:00,18,129.78,129.81,129.78,129.81,769
20151201|2015-11-18 13:30,18,129.8,129.82,129.8,129.81,47
20151201|2015-11-18 14:00,18,129.81,129.81,129.8,129.81,225
20151201|2015-11-18 14:30,18,129.8,129.81,129.8,129.8,499
20151201|2015-11-18 15:00,18,129.8,129.8,129.8,129.8,46
20151201|2015-11-19 01:00,19,129.78,129.83,129.78,129.83,10274
20151201|2015-11-19 01:30,19,129.83,129.83,129.79,129.8,9578
20151201|2015-11-19 02:00,19,129.81,129.85,129.81,129.83,25838
20151201|2015-11-19 02:30,19,129.83,129.84,129.8,129.82,10545
20151201|2015-11-19 03:00,19,129.82,129.86,129.82,129.83,26965
20151201|2015-11-19 03:30,19,129.83,129.84,129.79,129.79,32884
20151201|2015-11-19 04:00,19,129.79,129.81,129.77,129.78,22097
20151201|2015-11-19 04:30,19,129.78,129.79,129.75,129.77,17736
20151201|2015-11-19 05:00,19,129.76,129.77,129.72,129.75,16862
20151201|2015-11-19 05:30,19,129.76,129.78,129.75,129.75,14817
20151201|2015-11-19 06:00,19,129.75,129.8,129.74,129.79,16953
20151201|2015-11-19 06:30,19,129.79,129.81,129.76,129.79,23386
20151201|2015-11-19 07:00,19,129.79,129.81,129.78,129.79,15593
20151201|2015-11-19 07:30,19,129.79,129.83,129.78,129.82,19389
20151201|2015-11-19 08:00,19,129.83,129.84,129.81,129.82,31828
20151201|2015-11-19 08:30,19,129.82,129.85,129.81,129.83,18849
20151201|2015-11-19 09:00,19,129.83,129.85,129.82,129.83,27240
20151201|2015-11-19 09:30,19,129.82,129.87,129.82,129.84,19525
20151201|2015-11-19 10:00,19,129.85,129.88,129.83,129.85,23063
20151201|2015-11-19 10:30,19,129.85,129.87,129.85,129.86,5561
20151201|2015-11-19 11:00,19,129.86,129.87,129.85,129.87,2172
20151201|2015-11-19 11:30,19,129.87,129.87,129.83,129.83,5332
20151201|2015-11-19 12:00,19,129.83,129.84,129.83,129.84,1140
20151201|2015-11-19 12:30,19,129.84,129.85,129.83,129.85,618
20151201|2015-11-19 13:00,19,129.85,129.86,129.84,129.86,267
20151201|2015-11-19 13:30,19,129.85,129.86,129.85,129.85,70
20151201|2015-11-19 14:00,19,129.84,129.85,129.84,129.84,162
20151201|2015-11-19 14:30,19,129.84,129.85,129.83,129.84,654
20151201|2015-11-19 15:00,19,129.85,129.85,129.85,129.85,2
20151201|2015-11-20 01:00,20,129.83,129.86,129.82,129.85,4223
20151201|2015-11-20 01:30,20,129.84,129.88,129.83,129.88,9497
20151201|2015-11-20 02:00,20,129.88,129.89,129.86,129.88,22921
20151201|2015-11-20 02:30,20,129.88,129.9,129.87,129.89,19285
20151201|2015-11-20 03:00,20,129.88,129.89,129.86,129.88,11494
20151201|2015-11-20 03:30,20,129.87,129.88,129.83,129.84,18301
20151201|2015-11-20 04:00,20,129.85,129.86,129.83,129.85,17774
20151201|2015-11-20 04:30,20,129.85,129.86,129.83,129.85,20474
20151201|2015-11-20 05:00,20,129.85,129.87,129.84,129.87,20269
20151201|2015-11-20 05:30,20,129.87,129.88,129.86,129.86,12380
20151201|2015-11-20 06:00,20,129.86,129.88,129.85,129.88,6907
20151201|2015-11-20 06:30,20,129.88,129.89,129.86,129.87,17242
20151201|2015-11-20 07:00,20,129.87,129.9,129.87,129.89,16131
20151201|2015-11-20 07:30,20,129.89,129.9,129.87,129.88,17049
20151201|2015-11-20 08:00,20,129.88,129.91,129.88,129.9,21789
20151201|2015-11-20 08:30,20,129.9,129.93,129.89,129.9,22706
20151201|2015-11-20 09:00,20,129.9,129.93,129.9,129.91,16366
20151201|2015-11-20 09:30,20,129.91,129.91,129.89,129.91,9135
20151201|2015-11-20 10:00,20,129.9,129.91,129.88,129.91,20484
20151201|2015-11-20 10:30,20,129.91,129.92,129.9,129.91,6569
20151201|2015-11-20 11:00,20,129.91,129.91,129.89,129.9,2122
20151201|2015-11-20 11:30,20,129.9,129.9,129.89,129.89,1500
20151201|2015-11-20 12:00,20,129.89,129.89,129.88,129.89,962
20151201|2015-11-20 12:30,20,129.89,129.89,129.88,129.89,266
20151201|2015-11-20 13:00,20,129.88,129.9,129.88,129.89,405
20151201|2015-11-20 13:30,20,129.89,129.89,129.88,129.88,125
20151201|2015-11-20 14:00,20,129.88,129.89,129.88,129.88,523
20151201|2015-11-20 14:30,20,129.89,129.89,129.88,129.88,412
20151201|2015-11-20 15:00,20,129.87,129.87,129.87,129.87,2
20151201|2015-11-23 01:00,23,129.87,129.9,129.86,129.88,4425
20151201|2015-11-23 01:30,23,129.89,129.9,129.87,129.88,3067
20151201|2015-11-23 02:00,23,129.87,129.89,129.85,129.87,12759
20151201|2015-11-23 02:30,23,129.86,129.87,129.83,129.85,16635
20151201|2015-11-23 03:00,23,129.86,129.86,129.81,129.82,20982
20151201|2015-11-23 03:30,23,129.81,129.81,129.75,129.77,39473
20151201|2015-11-23 04:00,23,129.77,129.82,129.77,129.8,12523
20151201|2015-11-23 04:30,23,129.8,129.81,129.76,129.79,22123
20151201|2015-11-23 05:00,23,129.79,129.8,129.78,129.79,13901
20151201|2015-11-23 05:30,23,129.79,129.8,129.77,129.78,9374
20151201|2015-11-23 06:00,23,129.78,129.81,129.77,129.8,14951
20151201|2015-11-23 06:30,23,129.79,129.8,129.76,129.79,20093
20151201|2015-11-23 07:00,23,129.79,129.79,129.74,129.76,41073
20151201|2015-11-23 07:30,23,129.75,129.79,129.74,129.79,19875
20151201|2015-11-23 08:00,23,129.79,129.8,129.78,129.79,19052
20151201|2015-11-23 08:30,23,129.8,129.81,129.78,129.8,19865
20151201|2015-11-23 09:00,23,129.8,129.8,129.75,129.77,22611
20151201|2015-11-23 09:30,23,129.77,129.8,129.75,129.8,15704
20151201|2015-11-23 10:00,23,129.8,129.83,129.79,129.82,17537
20151201|2015-11-23 10:30,23,129.83,129.85,129.82,129.85,10374
20151201|2015-11-23 11:00,23,129.85,129.86,129.84,129.86,6291
20151201|2015-11-23 11:30,23,129.85,129.88,129.85,129.88,5153
20151201|2015-11-23 12:00,23,129.87,129.89,129.87,129.88,1486
20151201|2015-11-23 12:30,23,129.89,129.9,129.88,129.9,1564
20151201|2015-11-23 13:00,23,129.9,129.93,129.9,129.91,3092
20151201|2015-11-23 13:30,23,129.92,129.93,129.91,129.91,827
20151201|2015-11-23 14:00,23,129.91,129.91,129.89,129.89,991
20151201|2015-11-23 14:30,23,129.89,129.92,129.89,129.91,2181
20151201|2015-11-23 15:00,23,129.9,129.9,129.9,129.9,7
20151201|2015-11-24 01:00,24,129.91,129.92,129.88,129.88,6698
20151201|2015-11-24 01:30,24,129.87,129.9,129.87,129.88,8593
20151201|2015-11-24 02:00,24,129.89,129.92,129.88,129.89,21052
20151201|2015-11-24 02:30,24,129.9,130.02,129.89,129.99,45717
20151201|2015-11-24 03:00,24,130,130.02,129.94,129.98,42044
20151201|2015-11-24 03:30,24,129.98,130,129.96,129.98,22608
20151201|2015-11-24 04:00,24,129.98,129.99,129.95,129.97,27550
20151201|2015-11-24 04:30,24,129.96,129.97,129.94,129.95,9721
20151201|2015-11-24 05:00,24,129.95,129.96,129.92,129.93,15889
20151201|2015-11-24 05:30,24,129.94,129.95,129.92,129.95,11143
20151201|2015-11-24 06:00,24,129.94,129.95,129.91,129.92,8691
20151201|2015-11-24 06:30,24,129.92,129.95,129.9,129.94,25900
20151201|2015-11-24 07:00,24,129.94,129.95,129.92,129.93,21250
20151201|2015-11-24 07:30,24,129.92,129.93,129.89,129.9,26285
20151201|2015-11-24 08:00,24,129.91,129.91,129.83,129.84,37124
20151201|2015-11-24 08:30,24,129.84,129.87,129.83,129.84,27181
20151201|2015-11-24 09:00,24,129.84,129.89,129.84,129.89,19006
20151201|2015-11-24 09:30,24,129.89,129.9,129.87,129.89,21161
20151201|2015-11-24 10:00,24,129.88,129.9,129.85,129.85,23678
20151201|2015-11-24 10:30,24,129.86,129.86,129.8,129.8,19146
20151201|2015-11-24 11:00,24,129.8,129.81,129.79,129.79,10919
20151201|2015-11-24 11:30,24,129.79,129.8,129.79,129.79,1972
20151201|2015-11-24 12:00,24,129.8,129.81,129.78,129.8,2094
20151201|2015-11-24 12:30,24,129.79,129.8,129.78,129.8,767
20151201|2015-11-24 13:00,24,129.79,129.83,129.79,129.83,601
20151201|2015-11-24 13:30,24,129.82,129.82,129.81,129.82,261
20151201|2015-11-24 14:00,24,129.82,129.82,129.81,129.81,488
20151201|2015-11-24 14:30,24,129.81,129.83,129.81,129.82,689
20151201|2015-11-24 15:00,24,129.83,129.83,129.83,129.83,2
20151201|2015-11-25 01:00,25,129.8,129.84,129.78,129.79,7658
20151201|2015-11-25 01:30,25,129.8,129.83,129.78,129.83,7788
20151201|2015-11-25 02:00,25,129.82,129.83,129.79,129.81,16629
20151201|2015-11-25 02:30,25,129.81,129.86,129.81,129.86,17419
20151201|2015-11-25 03:00,25,129.85,129.94,129.85,129.93,33638
20151201|2015-11-25 03:30,25,129.92,129.97,129.92,129.96,33073
20151201|2015-11-25 04:00,25,129.95,129.99,129.95,129.98,20668
20151201|2015-11-25 04:30,25,129.98,130.04,129.95,130.03,37216
20151201|2015-11-25 05:00,25,130.02,130.08,130.02,130.08,34630
20151201|2015-11-25 05:30,25,130.07,130.09,130.04,130.06,21030
20151201|2015-11-25 06:00,25,130.06,130.07,130.04,130.06,17350
20151201|2015-11-25 06:30,25,130.06,130.1,130.05,130.08,18167
20151201|2015-11-25 07:00,25,130.08,130.1,130.05,130.06,34364
20151201|2015-11-25 07:30,25,130.06,130.07,130.04,130.05,23316
20151201|2015-11-25 08:00,25,130.05,130.07,130.04,130.04,27629
20151201|2015-11-25 08:30,25,130.05,130.07,130.04,130.05,15474
20151201|2015-11-25 09:00,25,130.05,130.07,130.04,130.06,31810
20151201|2015-11-25 09:30,25,130.06,130.07,130.05,130.05,11838
20151201|2015-11-25 10:00,25,130.05,130.06,130.04,130.06,19903
20151201|2015-11-25 10:30,25,130.06,130.11,130.05,130.1,16275
20151201|2015-11-25 11:00,25,130.1,130.1,130.07,130.08,2701
20151201|2015-11-25 11:30,25,130.08,130.08,130.06,130.07,2564
20151201|2015-11-25 12:00,25,130.08,130.1,130.08,130.09,801
20151201|2015-11-25 12:30,25,130.09,130.09,130.08,130.09,390
20151201|2015-11-25 13:00,25,130.08,130.09,130.08,130.09,36
20151201|2015-11-25 13:30,25,130.09,130.09,130.08,130.08,98
20151201|2015-11-25 14:00,25,130.08,130.09,130.08,130.08,87
20151201|2015-11-25 14:30,25,130.09,130.09,130.06,130.06,672
20151201|2015-11-25 15:00,25,130.08,130.08,130.08,130.08,2
20151201|2015-11-26 01:00,26,130.08,130.08,130.05,130.06,6016
20151201|2015-11-26 01:30,26,130.06,130.11,130.05,130.09,5099
20151201|2015-11-26 02:00,26,130.09,130.13,130.09,130.13,12976
20151201|2015-11-26 02:30,26,130.14,130.15,130.08,130.09,15036
20151201|2015-11-26 03:00,26,130.09,130.09,130.06,130.06,11176
20151201|2015-11-26 03:30,26,130.06,130.08,130.06,130.06,8461
20151201|2015-11-26 04:00,26,130.06,130.07,130.04,130.04,9230
20151201|2015-11-26 04:30,26,130.05,130.06,130.03,130.06,10758
20151201|2015-11-26 05:00,26,130.06,130.06,130.03,130.04,13414
20151201|2015-11-26 05:30,26,130.05,130.08,130.04,130.07,9317
20151201|2015-11-26 06:00,26,130.07,130.09,130.06,130.09,9445
20151201|2015-11-26 06:30,26,130.08,130.09,130.07,130.07,7404
20151201|2015-11-26 07:00,26,130.08,130.1,130.07,130.08,7602
20151201|2015-11-26 07:30,26,130.08,130.13,130.07,130.13,13454
20151201|2015-11-26 08:00,26,130.12,130.13,130.1,130.11,7889
20151201|2015-11-26 08:30,26,130.1,130.11,130.07,130.08,9639
20151201|2015-11-26 09:00,26,130.08,130.09,130.06,130.08,9104
20151201|2015-11-26 09:30,26,130.08,130.08,130.06,130.06,5725
20151201|2015-11-26 10:00,26,130.06,130.11,130.06,130.1,11444
20151201|2015-11-26 10:30,26,130.11,130.12,130.09,130.11,4178
20151201|2015-11-26 11:00,26,130.12,130.12,130.11,130.12,2161
20151201|2015-11-26 11:30,26,130.11,130.12,130.11,130.11,691
20151201|2015-11-26 12:00,26,130.12,130.12,130.11,130.11,388
20151201|2015-11-26 12:30,26,130.11,130.11,130.1,130.1,127
20151201|2015-11-26 13:00,26,130.1,130.11,130.1,130.11,2
20151201|2015-11-26 13:30,26,130.11,130.11,130.11,130.11,21
20151201|2015-11-26 14:00,26,130.11,130.11,130.11,130.11,88
20151201|2015-11-26 14:30,26,130.11,130.11,130.09,130.1,140
20151201|2015-11-26 15:00,26,130.12,130.12,130.12,130.12,2
20151201|2015-11-27 01:00,27,130.12,130.14,130.11,130.12,5383
20151201|2015-11-27 01:30,27,130.13,130.14,130.1,130.1,8025
20151201|2015-11-27 02:00,27,130.11,130.12,130.09,130.09,12892
20151201|2015-11-27 02:30,27,130.1,130.13,130.09,130.12,10815
20151201|2015-11-27 03:00,27,130.12,130.15,130.12,130.14,15457
20151201|2015-11-27 03:30,27,130.14,130.14,130.11,130.12,12529
20151201|2015-11-27 04:00,27,130.11,130.14,130.11,130.14,16058
20151201|2015-11-27 04:30,27,130.14,130.15,130.12,130.13,11421
20151201|2015-11-27 05:00,27,130.13,130.16,130.13,130.15,21757
20151201|2015-11-27 05:30,27,130.15,130.17,130.15,130.16,14515
20151201|2015-11-27 06:00,27,130.16,130.19,130.15,130.17,17670
20151201|2015-11-27 06:30,27,130.17,130.2,130.17,130.18,23227
20151201|2015-11-27 07:00,27,130.17,130.19,130.16,130.16,17335
20151201|2015-11-27 07:30,27,130.16,130.19,130.15,130.16,18357
20151201|2015-11-27 08:00,27,130.16,130.17,130.15,130.15,13196
20151201|2015-11-27 08:30,27,130.15,130.17,130.14,130.16,16240
20151201|2015-11-27 09:00,27,130.16,130.17,130.13,130.15,12730
20151201|2015-11-27 09:30,27,130.15,130.17,130.13,130.14,16694
20151201|2015-11-27 10:00,27,130.14,130.15,130.12,130.12,10977
20151201|2015-11-27 10:30,27,130.13,130.14,130.1,130.11,5209
20151201|2015-11-27 11:00,27,130.1,130.12,130.1,130.12,1017
20151201|2015-11-27 11:30,27,130.12,130.12,130.1,130.11,1867
20151201|2015-11-27 12:00,27,130.1,130.11,130.08,130.09,1493
20151201|2015-11-27 12:30,27,130.08,130.09,130.07,130.08,1020
20151201|2015-11-27 13:00,27,130.08,130.09,130.08,130.09,35
20151201|2015-11-27 13:30,27,130.08,130.09,130.08,130.09,158
20151201|2015-11-27 14:00,27,130.08,130.08,130.08,130.08,38
20151201|2015-11-27 14:30,27,130.08,130.09,130.08,130.08,725
20151201|2015-11-27 15:00,27,130.09,130.09,130.09,130.09,2
20151201|2015-11-30 01:00,30,130.1,130.13,130.09,130.12,4202
20151201|2015-11-30 01:30,30,130.11,130.12,130.07,130.09,6071
20151201|2015-11-30 02:00,30,130.09,130.11,130.05,130.06,17659
20151201|2015-11-30 02:30,30,130.06,130.11,130.05,130.1,21349
20151201|2015-11-30 03:00,30,130.11,130.11,130.04,130.06,26744
20151201|2015-11-30 03:30,30,130.05,130.09,130.05,130.05,19171
20151201|2015-11-30 04:00,30,130.06,130.09,130.05,130.08,12081
20151201|2015-11-30 04:30,30,130.09,130.09,130.07,130.07,13514
20151201|2015-11-30 05:00,30,130.07,130.09,130.07,130.08,6128
20151201|2015-11-30 05:30,30,130.07,130.08,130.05,130.05,12759
20151201|2015-11-30 06:00,30,130.06,130.07,130.04,130.04,9947
20151201|2015-11-30 06:30,30,130.04,130.07,130.03,130.05,20466
20151201|2015-11-30 07:00,30,130.05,130.07,130.04,130.05,9787
20151201|2015-11-30 07:30,30,130.05,130.07,130.04,130.05,16192
20151201|2015-11-30 08:00,30,130.05,130.07,130.04,130.04,27777
20151201|2015-11-30 08:30,30,130.04,130.09,130.04,130.06,27762
20151201|2015-11-30 09:00,30,130.07,130.07,130.04,130.07,25398
20151201|2015-11-30 09:30,30,130.06,130.07,130.02,130.04,25833
20151201|2015-11-30 10:00,30,130.03,130.07,130,130.06,60340
20151201|2015-11-30 10:30,30,130.06,130.06,130.04,130.04,10988
20151201|2015-11-30 11:00,30,130.04,130.05,130.03,130.04,3174
20151201|2015-11-30 11:30,30,130.04,130.05,130.03,130.04,2002
20151201|2015-11-30 12:00,30,130.04,130.05,130.03,130.04,1070
20151201|2015-11-30 12:30,30,130.04,130.04,130.02,130.04,1098
20151201|2015-11-30 13:00,30,130.03,130.03,130.03,130.03,728
20151201|2015-11-30 13:30,30,130.03,130.04,130.03,130.04,442
20151201|2015-11-30 14:00,30,130.03,130.04,130.03,130.04,16
20151201|2015-11-30 14:30,30,130.03,130.05,130.03,130.03,779
20151201|2015-12-01 01:00,1,130.04,130.04,130.01,130.02,14739
20151201|2015-12-01 01:30,1,130.02,130.03,129.98,129.99,16179
20151201|2015-12-01 02:00,1,129.99,130.03,129.95,129.95,16564
20151201|2015-12-01 02:30,1,129.96,129.98,129.94,129.96,31207
20151201|2015-12-01 03:00,1,129.96,130.01,129.95,130.01,18959
20151201|2015-12-01 03:30,1,130,130.05,130,130.05,18690
20151201|2015-12-01 04:00,1,130.05,130.06,130.03,130.04,23951
20151201|2015-12-01 04:30,1,130.04,130.06,130,130,14676
20151201|2015-12-01 05:00,1,130,130.02,129.99,130.02,13265
20151201|2015-12-01 05:30,1,130.02,130.02,129.98,129.99,9762
20151201|2015-12-01 06:00,1,129.99,130.01,129.97,130,21256
20151201|2015-12-01 06:30,1,130,130,129.98,129.99,11409
20151201|2015-12-01 07:00,1,129.99,130.03,129.98,130.01,26086
20151201|2015-12-01 07:30,1,130.02,130.07,130.02,130.05,26321
20151201|2015-12-01 08:00,1,130.06,130.09,130.05,130.05,32882
20151201|2015-12-01 08:30,1,130.06,130.09,130.03,130.08,34146
20151201|2015-12-01 09:00,1,130.09,130.14,130.07,130.1,40404
20151201|2015-12-01 09:30,1,130.1,130.13,130.1,130.13,17331
20151201|2015-12-01 10:00,1,130.12,130.15,130.11,130.13,28023
20151201|2015-12-01 10:30,1,130.13,130.15,130.12,130.12,14190
20151201|2015-12-01 11:00,1,130.13,130.15,130.12,130.15,5796
20151201|2015-12-01 11:30,1,130.14,130.14,130.13,130.14,1574
20151201|2015-12-01 12:00,1,130.14,130.14,130.13,130.14,275
20151201|2015-12-01 12:30,1,130.13,130.14,130.13,130.14,441
20151201|2015-12-01 13:00,1,130.14,130.14,130.13,130.14,240
20151201|2015-12-01 13:30,1,130.14,130.15,130.14,130.15,1670
20151201|2015-12-01 14:00,1,130.15,130.16,130.14,130.15,1459
20151201|2015-12-01 14:30,1,130.16,130.16,130.14,130.15,1176
20151201|2015-12-02 01:00,2,130.13,130.15,130.11,130.12,5746
20151201|2015-12-02 01:30,2,130.11,130.12,130.1,130.12,6135
20151201|2015-12-02 02:00,2,130.11,130.13,130.07,130.07,14064
20151201|2015-12-02 02:30,2,130.08,130.12,130.06,130.1,26694
20151201|2015-12-02 03:00,2,130.1,130.12,130.07,130.12,18340
20151201|2015-12-02 03:30,2,130.12,130.15,130.1,130.15,19046
20151201|2015-12-02 04:00,2,130.15,130.21,130.14,130.2,36678
20151201|2015-12-02 04:30,2,130.19,130.2,130.17,130.19,20289
20151201|2015-12-02 05:00,2,130.19,130.21,130.18,130.2,10489
20151201|2015-12-02 05:30,2,130.2,130.21,130.18,130.19,14577
20151201|2015-12-02 06:00,2,130.19,130.2,130.18,130.2,13239
20151201|2015-12-02 06:30,2,130.2,130.22,130.18,130.19,30357
20151201|2015-12-02 07:00,2,130.18,130.21,130.17,130.18,31400
20151201|2015-12-02 07:30,2,130.19,130.24,130.18,130.22,38339
20151201|2015-12-02 08:00,2,130.22,130.24,130.19,130.2,24739
20151201|2015-12-02 08:30,2,130.19,130.2,130.15,130.18,25318
20151201|2015-12-02 09:00,2,130.18,130.19,130.15,130.19,41003
20151201|2015-12-02 09:30,2,130.19,130.23,130.18,130.21,38067
20151201|2015-12-02 10:00,2,130.21,130.21,130.17,130.19,16634
20151201|2015-12-02 10:30,2,130.19,130.21,130.18,130.2,10345
20151201|2015-12-02 11:00,2,130.2,130.21,130.18,130.19,5479
20151201|2015-12-02 11:30,2,130.18,130.2,130.17,130.19,3111
20151201|2015-12-02 12:00,2,130.19,130.19,130.17,130.17,1888
20151201|2015-12-02 12:30,2,130.16,130.16,130.15,130.15,451
20151201|2015-12-02 13:00,2,130.15,130.17,130.15,130.17,601
20151201|2015-12-02 13:30,2,130.16,130.17,130.14,130.14,1547
20151201|2015-12-02 14:00,2,130.13,130.14,130.13,130.14,283
20151201|2015-12-02 14:30,2,130.13,130.16,130.13,130.15,561
20151201|2015-12-02 15:00,2,130.14,130.14,130.14,130.14,7
20151201|2015-12-03 01:00,3,130.14,130.18,130.13,130.16,11240
20151201|2015-12-03 01:30,3,130.16,130.18,130.14,130.15,7283
20151201|2015-12-03 02:00,3,130.15,130.2,130.13,130.2,21934
20151201|2015-12-03 02:30,3,130.2,130.2,130.15,130.16,19536
20151201|2015-12-03 03:00,3,130.16,130.21,130.16,130.2,15853
20151201|2015-12-03 03:30,3,130.2,130.21,130.17,130.18,30008
20151201|2015-12-03 04:00,3,130.18,130.19,130.15,130.16,20110
20151201|2015-12-03 04:30,3,130.16,130.18,130.15,130.17,21271
20151201|2015-12-03 05:00,3,130.17,130.2,130.16,130.18,23819
20151201|2015-12-03 05:30,3,130.19,130.19,130.16,130.18,17574
20151201|2015-12-03 06:00,3,130.18,130.27,130.18,130.25,25901
20151201|2015-12-03 06:30,3,130.25,130.32,129.9,130.03,69976
20151201|2015-12-03 07:00,3,130.02,130.03,129.94,129.98,46470
20151201|2015-12-03 07:30,3,129.97,130,129.45,129.53,102287
20151201|2015-12-03 08:00,3,129.52,129.58,129.48,129.58,42271
20151201|2015-12-03 08:30,3,129.58,129.58,129.29,129.42,63631
20151201|2015-12-03 09:00,3,129.43,129.45,129.35,129.36,37352
20151201|2015-12-03 09:30,3,129.36,129.43,129.26,129.28,44789
20151201|2015-12-03 10:00,3,129.28,129.29,129.15,129.15,58154
20151201|2015-12-03 10:30,3,129.15,129.19,129.11,129.15,28763
20151201|2015-12-03 11:00,3,129.15,129.15,128.98,128.99,14752
20151201|2015-12-03 11:30,3,129,129.08,129,129.06,8037
20151201|2015-12-03 12:00,3,129.06,129.07,129.01,129.03,2598
20151201|2015-12-03 12:30,3,129.03,129.04,128.99,128.99,2144
20151201|2015-12-03 13:00,3,128.98,129.01,128.97,129,1805
20151201|2015-12-03 13:30,3,129,129,128.88,128.89,3829
20151201|2015-12-03 14:00,3,128.89,128.92,128.88,128.92,2105
20151201|2015-12-03 14:30,3,128.91,128.93,128.9,128.91,1008
20151201|2015-12-03 15:00,3,128.91,128.91,128.91,128.91,3
20151201|2015-12-04 01:00,4,128.91,129.08,128.9,129.06,32176
20151201|2015-12-04 01:30,4,129.07,129.19,129.06,129.18,24909
20151201|2015-12-04 02:00,4,129.18,129.24,129.1,129.14,38125
20151201|2015-12-04 02:30,4,129.13,129.19,129.12,129.16,30210
20151201|2015-12-04 03:00,4,129.16,129.19,129.13,129.14,29478
20151201|2015-12-04 03:30,4,129.14,129.17,129.09,129.11,28418
20151201|2015-12-04 04:00,4,129.1,129.11,129.05,129.06,17661
20151201|2015-12-04 04:30,4,129.05,129.09,129,129,19509
20151201|2015-12-04 05:00,4,129,129.01,128.93,128.99,32227
20151201|2015-12-04 05:30,4,128.98,129,128.82,128.94,38528
20151201|2015-12-04 06:00,4,128.94,128.95,128.9,128.94,17938
20151201|2015-12-04 06:30,4,128.94,128.95,128.91,128.94,18990
20151201|2015-12-04 07:00,4,128.94,128.99,128.91,128.95,36132
20151201|2015-12-04 07:30,4,128.92,129.16,128.83,129.14,66013
20151201|2015-12-04 08:00,4,129.14,129.21,129.05,129.09,35131
20151201|2015-12-04 08:30,4,129.09,129.12,129.02,129.05,25588
20151201|2015-12-04 09:00,4,129.06,129.1,129.04,129.05,15036
20151201|2015-12-04 09:30,4,129.05,129.06,128.96,128.99,20918
20151201|2015-12-04 10:00,4,128.99,129.04,128.97,129.04,20120
20151201|2015-12-04 10:30,4,129.03,129.08,129,129.06,11270
20151201|2015-12-04 11:00,4,129.06,129.07,129.04,129.06,3732
20151201|2015-12-04 11:30,4,129.06,129.12,129.05,129.1,3836
20151201|2015-12-04 12:00,4,129.1,129.1,129.07,129.07,387
20151201|2015-12-04 12:30,4,129.08,129.09,129.07,129.07,287
20151201|2015-12-04 13:00,4,129.08,129.08,129.06,129.07,437
20151201|2015-12-04 13:30,4,129.07,129.07,129.06,129.07,112
20151201|2015-12-04 14:00,4,129.06,129.07,129.05,129.06,134
20151201|2015-12-04 14:30,4,129.06,129.06,129.04,129.06,581
20151201|2015-12-04 15:00,4,129.08,129.08,129.08,129.08,13
20151201|2015-12-07 01:00,7,129.06,129.1,129.02,129.1,6985
20151201|2015-12-07 01:30,7,129.11,129.15,129.07,129.14,4154
20151201|2015-12-07 02:00,7,129.14,129.15,129.11,129.14,3585
20151201|2015-12-07 02:30,7,129.14,129.17,129.12,129.16,7987
20151201|2015-12-07 03:00,7,129.16,129.24,129.16,129.24,10370
20151201|2015-12-07 03:30,7,129.24,129.28,129.23,129.25,4261
20151201|2015-12-07 04:00,7,129.26,129.26,129.2,129.21,3456
20151201|2015-12-07 04:30,7,129.21,129.26,129.2,129.24,4151
20151201|2015-12-07 05:00,7,129.24,129.26,129.22,129.23,1256
20151201|2015-12-07 05:30,7,129.24,129.28,129.24,129.28,3154
20151201|2015-12-07 06:00,7,129.28,129.3,129.25,129.29,1812
20151201|2015-12-07 06:30,7,129.28,129.3,129.26,129.26,1528
20151201|2015-12-07 07:00,7,129.26,129.27,129.21,129.21,1233
20151201|2015-12-07 07:30,7,129.21,129.26,129.19,129.26,1719
20151201|2015-12-07 08:00,7,129.26,129.29,129.26,129.27,991
20151201|2015-12-07 08:30,7,129.28,129.38,129.28,129.36,2233
20151201|2015-12-07 09:00,7,129.36,129.42,129.36,129.42,2386
20151201|2015-12-07 09:30,7,129.42,129.46,129.33,129.34,2541
20151201|2015-12-07 10:00,7,129.35,129.4,129.35,129.37,1950
20151201|2015-12-07 10:30,7,129.37,129.41,129.37,129.4,1474
20151201|2015-12-07 11:00,7,129.37,129.39,129.37,129.38,174
20151201|2015-12-07 11:30,7,129.39,129.39,129.36,129.36,135
20151201|2015-12-07 12:00,7,129.37,129.37,129.34,129.34,53
20151201|2015-12-07 12:30,7,129.36,129.36,129.36,129.36,1
20151201|2015-12-07 13:00,7,129.36,129.36,129.33,129.35,994
20151201|2015-12-07 14:00,7,129.33,129.33,129.33,129.33,1
20151201|2015-12-07 14:30,7,129.34,129.34,129.32,129.34,24
20151201|2015-12-08 01:00,8,129.29,129.35,129.29,129.35,107
20151201|2015-12-08 01:30,8,129.35,129.37,129.33,129.34,265
20151201|2015-12-08 02:00,8,129.34,129.34,129.27,129.27,125
20151201|2015-12-08 02:30,8,129.3,129.38,129.3,129.38,513
20151201|2015-12-08 03:00,8,129.33,129.36,129.31,129.33,144
20151201|2015-12-08 03:30,8,129.32,129.34,129.3,129.32,20
20151201|2015-12-08 04:00,8,129.3,129.31,129.29,129.31,5
20151201|2015-12-08 04:30,8,129.31,129.31,129.24,129.24,168
20151201|2015-12-08 05:00,8,129.26,129.26,129.26,129.26,5
20160301|2015-09-07 03:00,7,127.64,127.64,127.64,127.64,10
20160301|2015-09-09 01:30,9,127.7,127.7,127.67,127.67,25
20160301|2015-09-22 11:00,22,130.47,130.47,130.47,130.47,1
20160301|2015-09-25 09:00,25,130.15,130.15,130.15,130.15,1
20160301|2015-09-25 10:00,25,130.19,130.19,130.19,130.19,1
20160301|2015-09-28 14:00,28,130.48,130.48,130.48,130.48,1
20160301|2015-09-29 11:00,29,130.36,130.36,130.36,130.36,40
20160301|2015-09-30 09:00,30,130.35,130.37,130.35,130.37,40
20160301|2015-09-30 09:30,30,130.39,130.39,130.39,130.39,10
20160301|2015-09-30 10:30,30,130.39,130.4,130.39,130.4,30
20160301|2015-09-30 11:30,30,130.4,130.4,130.4,130.4,5
20160301|2015-10-01 05:00,1,130.55,130.55,130.55,130.55,5
20160301|2015-10-01 07:00,1,130.59,130.59,130.59,130.59,10
20160301|2015-10-01 07:30,1,130.6,130.62,130.6,130.62,15
20160301|2015-10-01 08:00,1,130.6,130.6,130.6,130.6,4
20160301|2015-10-01 09:00,1,130.6,130.6,130.6,130.6,10
20160301|2015-10-01 10:00,1,130.62,130.63,130.62,130.63,36
20160301|2015-10-01 10:30,1,130.64,130.65,130.64,130.65,20
20160301|2015-10-01 13:30,1,130.65,130.65,130.65,130.65,1
20160301|2015-10-02 08:30,2,130.81,130.81,130.81,130.81,10
20160301|2015-10-02 09:30,2,130.81,130.81,130.81,130.81,1
20160301|2015-10-05 05:00,5,130.61,130.61,130.61,130.61,1
20160301|2015-10-05 11:00,5,130.59,130.59,130.59,130.59,1
20160301|2015-10-07 01:30,7,130.4,130.4,130.4,130.4,1
20160301|2015-10-07 08:00,7,130.44,130.44,130.44,130.44,1
20160301|2015-10-07 09:00,7,130.4,130.4,130.4,130.4,7
20160301|2015-10-08 02:00,8,130.53,130.53,130.53,130.53,1
20160301|2015-10-09 01:30,9,130.41,130.41,130.41,130.41,1
20160301|2015-10-09 14:30,9,130.43,130.43,130.43,130.43,1
20160301|2015-10-16 10:30,16,130.71,130.71,130.69,130.69,2
20160301|2015-10-19 04:00,19,130.7,130.7,130.7,130.7,63
20160301|2015-10-20 06:00,20,130.51,130.51,130.51,130.51,1
20160301|2015-10-20 08:00,20,130.44,130.44,130.44,130.44,1
20160301|2015-10-20 08:30,20,130.38,130.38,130.38,130.38,1
20160301|2015-10-21 03:30,21,130.48,130.48,130.48,130.48,1
20160301|2015-10-21 07:30,21,130.57,130.57,130.57,130.57,1
20160301|2015-10-21 09:30,21,130.62,130.62,130.62,130.62,1
20160301|2015-10-22 03:30,22,130.6,130.6,130.6,130.6,1
20160301|2015-10-22 08:00,22,130.97,131,130.97,131,11
20160301|2015-10-22 12:00,22,131.1,131.1,131.1,131.1,10
20160301|2015-10-23 02:00,23,131.11,131.11,131.11,131.11,1
20160301|2015-10-23 06:30,23,130.93,130.93,130.93,130.93,1
20160301|2015-10-23 11:00,23,131.06,131.06,131.06,131.06,1
20160301|2015-10-23 11:30,23,131.02,131.02,131.02,131.02,1
20160301|2015-10-26 06:00,26,131.09,131.09,131.09,131.09,1
20160301|2015-10-27 07:00,27,131.25,131.25,131.25,131.25,1
20160301|2015-10-27 08:30,27,131.27,131.27,131.27,131.27,19
20160301|2015-10-27 10:00,27,131.28,131.28,131.27,131.27,83
20160301|2015-10-27 10:30,27,131.28,131.28,131.28,131.28,40
20160301|2015-10-28 05:00,28,131.31,131.31,131.31,131.31,3
20160301|2015-10-28 06:00,28,131.37,131.37,131.37,131.37,1
20160301|2015-10-28 06:30,28,131.36,131.37,131.36,131.37,100
20160301|2015-10-28 07:00,28,131.35,131.39,131.35,131.36,200
20160301|2015-10-28 07:30,28,131.36,131.36,131.36,131.36,50
20160301|2015-10-28 08:00,28,131.37,131.37,131.37,131.37,100
20160301|2015-10-28 08:30,28,131.35,131.35,131.33,131.33,50
20160301|2015-10-28 09:30,28,131.27,131.27,131.27,131.27,38
20160301|2015-10-28 10:00,28,131.2,131.2,131.19,131.19,38
20160301|2015-10-29 07:00,29,131.12,131.12,131.09,131.09,2
20160301|2015-10-29 08:30,29,131.05,131.05,131.05,131.05,1
20160301|2015-10-29 09:00,29,131,131,131,131,20
20160301|2015-10-29 09:30,29,130.97,130.97,130.95,130.95,40
20160301|2015-10-29 10:30,29,130.97,130.97,130.89,130.89,21
20160301|2015-10-30 03:30,30,131.05,131.05,131.05,131.05,20
20160301|2015-11-02 01:00,2,131.04,131.04,130.97,131,5
20160301|2015-11-02 06:30,2,130.73,130.73,130.73,130.73,20
20160301|2015-11-02 10:30,2,130.84,130.84,130.84,130.84,3
20160301|2015-11-02 14:30,2,130.82,130.82,130.82,130.82,1
20160301|2015-11-03 06:00,3,130.85,130.85,130.85,130.85,100
20160301|2015-11-03 10:00,3,130.85,130.86,130.85,130.86,17
20160301|2015-11-03 13:00,3,130.82,130.82,130.82,130.82,5
20160301|2015-11-04 01:00,4,130.88,130.88,130.88,130.88,1
20160301|2015-11-04 01:30,4,130.88,130.88,130.88,130.88,3
20160301|2015-11-04 08:30,4,130.96,130.96,130.96,130.96,2
20160301|2015-11-04 09:30,4,130.82,130.82,130.8,130.8,15
20160301|2015-11-06 08:30,6,130.49,130.49,130.47,130.47,52
20160301|2015-11-06 09:00,6,130.44,130.45,130.35,130.35,70
20160301|2015-11-06 10:00,6,130.45,130.45,130.45,130.45,1
20160301|2015-11-06 14:00,6,130.48,130.48,130.48,130.48,33
20160301|2015-11-06 14:30,6,130.45,130.48,130.45,130.48,54
20160301|2015-11-09 09:30,9,130.66,130.66,130.65,130.65,63
20160301|2015-11-09 10:00,9,130.71,130.71,130.71,130.71,1
20160301|2015-11-09 12:00,9,130.83,130.83,130.83,130.83,1
20160301|2015-11-09 14:30,9,130.81,130.81,130.81,130.81,1
20160301|2015-11-10 02:00,10,130.83,130.85,130.81,130.81,16
20160301|2015-11-10 03:00,10,130.89,130.89,130.89,130.89,1
20160301|2015-11-10 06:30,10,130.95,130.95,130.95,130.95,1
20160301|2015-11-10 08:30,10,130.95,130.95,130.94,130.94,335
20160301|2015-11-11 06:00,11,131,131,131,131,6
20160301|2015-11-11 06:30,11,131.02,131.02,131.01,131.01,104
20160301|2015-11-12 03:00,12,131.05,131.05,131.05,131.05,5
20160301|2015-11-12 09:00,12,130.96,130.96,130.96,130.96,15
20160301|2015-11-13 02:30,13,131.07,131.07,131.07,131.07,100
20160301|2015-11-13 03:00,13,131.06,131.06,131.06,131.06,15
20160301|2015-11-13 04:00,13,131.07,131.07,131.07,131.07,3
20160301|2015-11-13 04:30,13,131.08,131.08,131.08,131.08,7
20160301|2015-11-13 05:00,13,131.08,131.08,131.08,131.08,14
20160301|2015-11-13 10:30,13,131.17,131.17,131.17,131.17,97
20160301|2015-11-13 12:00,13,131.17,131.17,131.17,131.17,3
20160301|2015-11-16 02:00,16,131.16,131.16,131.16,131.16,10
20160301|2015-11-16 02:30,16,131.21,131.21,131.2,131.2,6
20160301|2015-11-16 07:30,16,131.2,131.2,131.2,131.2,6
20160301|2015-11-16 10:00,16,131.24,131.25,131.24,131.25,16
20160301|2015-11-17 05:00,17,131.29,131.29,131.29,131.29,30
20160301|2015-11-17 05:30,17,131.29,131.29,131.29,131.29,4
20160301|2015-11-17 06:00,17,131.27,131.27,131.27,131.27,155
20160301|2015-11-17 08:00,17,131.27,131.27,131.27,131.27,5
20160301|2015-11-17 09:00,17,131.25,131.28,131.25,131.28,186
20160301|2015-11-17 10:30,17,131.28,131.31,131.28,131.31,20
20160301|2015-11-17 11:00,17,131.32,131.32,131.32,131.32,11
20160301|2015-11-17 11:30,17,131.34,131.37,131.34,131.37,122
20160301|2015-11-17 13:30,17,131.39,131.39,131.39,131.39,50
20160301|2015-11-18 02:30,18,131.4,131.4,131.4,131.4,1
20160301|2015-11-18 03:30,18,131.34,131.34,131.34,131.34,20
20160301|2015-11-18 07:00,18,131.35,131.35,131.35,131.35,9
20160301|2015-11-19 01:00,19,131.32,131.38,131.32,131.38,30
20160301|2015-11-19 02:30,19,131.35,131.35,131.35,131.35,1
20160301|2015-11-19 03:00,19,131.37,131.4,131.37,131.4,500
20160301|2015-11-19 03:30,19,131.36,131.36,131.35,131.35,6
20160301|2015-11-19 10:00,19,131.39,131.39,131.39,131.39,1
20160301|2015-11-20 03:00,20,131.42,131.42,131.42,131.42,60
20160301|2015-11-20 05:00,20,131.41,131.41,131.41,131.41,5
20160301|2015-11-20 07:30,20,131.45,131.45,131.44,131.44,34
20160301|2015-11-20 08:00,20,131.43,131.45,131.43,131.45,191
20160301|2015-11-20 08:30,20,131.46,131.47,131.46,131.47,109
20160301|2015-11-20 09:00,20,131.47,131.47,131.47,131.47,250
20160301|2015-11-20 12:00,20,131.44,131.44,131.44,131.44,1
20160301|2015-11-23 01:00,23,131.44,131.44,131.44,131.44,3
20160301|2015-11-23 01:30,23,131.44,131.44,131.44,131.44,27
20160301|2015-11-23 02:00,23,131.43,131.44,131.43,131.43,31
20160301|2015-11-23 02:30,23,131.4,131.41,131.4,131.41,90
20160301|2015-11-23 03:00,23,131.38,131.38,131.37,131.37,363
20160301|2015-11-23 03:30,23,131.36,131.36,131.29,131.3,224
20160301|2015-11-23 04:30,23,131.35,131.35,131.3,131.3,448
20160301|2015-11-23 05:00,23,131.32,131.32,131.32,131.32,1
20160301|2015-11-23 05:30,23,131.32,131.32,131.31,131.31,21
20160301|2015-11-23 06:00,23,131.33,131.33,131.33,131.33,24
20160301|2015-11-23 06:30,23,131.32,131.32,131.32,131.32,30
20160301|2015-11-23 07:00,23,131.31,131.31,131.27,131.27,36
20160301|2015-11-23 08:30,23,131.33,131.33,131.33,131.33,48
20160301|2015-11-23 09:00,23,131.31,131.31,131.29,131.29,32
20160301|2015-11-23 09:30,23,131.29,131.29,131.29,131.29,100
20160301|2015-11-23 10:00,23,131.33,131.37,131.33,131.37,382
20160301|2015-11-23 10:30,23,131.38,131.38,131.38,131.38,18
20160301|2015-11-23 11:30,23,131.4,131.4,131.4,131.4,4
20160301|2015-11-23 12:30,23,131.45,131.45,131.45,131.45,16
20160301|2015-11-23 13:00,23,131.46,131.46,131.46,131.46,1
20160301|2015-11-23 13:30,23,131.48,131.49,131.48,131.49,15
20160301|2015-11-23 14:30,23,131.47,131.47,131.47,131.47,9
20160301|2015-11-24 01:00,24,131.45,131.45,131.45,131.45,4
20160301|2015-11-24 01:30,24,131.43,131.44,131.43,131.43,96
20160301|2015-11-24 02:00,24,131.44,131.46,131.44,131.44,80
20160301|2015-11-24 02:30,24,131.44,131.5,131.44,131.5,119
20160301|2015-11-24 03:00,24,131.55,131.58,131.49,131.52,281
20160301|2015-11-24 04:00,24,131.53,131.53,131.53,131.53,21
20160301|2015-11-24 04:30,24,131.53,131.53,131.51,131.51,49
20160301|2015-11-24 05:00,24,131.5,131.5,131.49,131.49,57
20160301|2015-11-24 05:30,24,131.49,131.49,131.49,131.49,24
20160301|2015-11-24 06:00,24,131.49,131.49,131.48,131.48,40
20160301|2015-11-24 06:30,24,131.47,131.5,131.47,131.5,127
20160301|2015-11-24 07:00,24,131.49,131.51,131.48,131.5,76
20160301|2015-11-24 07:30,24,131.48,131.48,131.45,131.46,181
20160301|2015-11-24 08:00,24,131.46,131.46,131.39,131.39,242
20160301|2015-11-24 08:30,24,131.39,131.4,131.39,131.39,893
20160301|2015-11-24 09:00,24,131.39,131.42,131.39,131.42,204
20160301|2015-11-24 09:30,24,131.42,131.44,131.42,131.44,237
20160301|2015-11-24 10:00,24,131.43,131.44,131.42,131.42,102
20160301|2015-11-24 10:30,24,131.4,131.4,131.37,131.37,134
20160301|2015-11-24 11:00,24,131.35,131.35,131.34,131.34,16
20160301|2015-11-24 12:00,24,131.32,131.32,131.32,131.32,5
20160301|2015-11-24 12:30,24,131.32,131.32,131.32,131.32,30
20160301|2015-11-24 13:00,24,131.35,131.35,131.35,131.35,110
20160301|2015-11-24 13:30,24,131.35,131.35,131.35,131.35,30
20160301|2015-11-24 14:30,24,131.36,131.37,131.36,131.37,360
20160301|2015-11-25 01:00,25,131.36,131.37,131.36,131.37,5
20160301|2015-11-25 01:30,25,131.33,131.36,131.33,131.36,2
20160301|2015-11-25 02:00,25,131.36,131.36,131.35,131.35,112
20160301|2015-11-25 02:30,25,131.35,131.4,131.35,131.4,616
20160301|2015-11-25 03:00,25,131.42,131.49,131.42,131.48,361
20160301|2015-11-25 03:30,25,131.48,131.52,131.48,131.51,233
20160301|2015-11-25 04:00,25,131.51,131.53,131.51,131.52,405
20160301|2015-11-25 04:30,25,131.53,131.58,131.51,131.58,120
20160301|2015-11-25 05:00,25,131.62,131.64,131.61,131.63,177
20160301|2015-11-25 05:30,25,131.64,131.65,131.61,131.62,429
20160301|2015-11-25 06:00,25,131.62,131.63,131.61,131.61,249
20160301|2015-11-25 06:30,25,131.61,131.66,131.61,131.65,100
20160301|2015-11-25 07:00,25,131.65,131.65,131.61,131.61,59
20160301|2015-11-25 07:30,25,131.61,131.61,131.61,131.61,75
20160301|2015-11-25 08:00,25,131.6,131.62,131.6,131.6,42
20160301|2015-11-25 08:30,25,131.6,131.61,131.6,131.61,126
20160301|2015-11-25 09:00,25,131.6,131.61,131.59,131.6,182
20160301|2015-11-25 09:30,25,131.63,131.63,131.61,131.61,4
20160301|2015-11-25 10:00,25,131.61,131.62,131.6,131.6,194
20160301|2015-11-25 10:30,25,131.62,131.66,131.62,131.65,53
20160301|2015-11-25 12:00,25,131.65,131.65,131.65,131.65,38
20160301|2015-11-25 13:00,25,131.66,131.66,131.66,131.66,44
20160301|2015-11-26 01:00,26,131.65,131.65,131.65,131.65,13
20160301|2015-11-26 01:30,26,131.64,131.67,131.64,131.67,52
20160301|2015-11-26 02:00,26,131.67,131.7,131.67,131.7,286
20160301|2015-11-26 02:30,26,131.7,131.7,131.65,131.65,2600
20160301|2015-11-26 03:00,26,131.65,131.66,131.63,131.64,403
20160301|2015-11-26 03:30,26,131.63,131.65,131.63,131.63,50
20160301|2015-11-26 04:00,26,131.62,131.62,131.61,131.62,65
20160301|2015-11-26 04:30,26,131.6,131.61,131.6,131.61,30
20160301|2015-11-26 05:00,26,131.61,131.61,131.61,131.61,11
20160301|2015-11-26 05:30,26,131.64,131.65,131.61,131.65,29
20160301|2015-11-26 06:00,26,131.63,131.64,131.63,131.64,6
20160301|2015-11-26 06:30,26,131.64,131.64,131.64,131.64,3
20160301|2015-11-26 07:00,26,131.65,131.67,131.65,131.67,56
20160301|2015-11-26 07:30,26,131.65,131.69,131.65,131.68,195
20160301|2015-11-26 08:00,26,131.69,131.69,131.67,131.67,82
20160301|2015-11-26 08:30,26,131.67,131.67,131.65,131.65,171
20160301|2015-11-26 09:00,26,131.64,131.65,131.64,131.65,50
20160301|2015-11-26 09:30,26,131.65,131.65,131.64,131.64,22
20160301|2015-11-26 10:00,26,131.63,131.68,131.63,131.67,164
20160301|2015-11-26 10:30,26,131.67,131.68,131.67,131.68,226
20160301|2015-11-27 01:00,27,131.68,131.71,131.68,131.71,34
20160301|2015-11-27 01:30,27,131.69,131.69,131.68,131.68,6
20160301|2015-11-27 02:00,27,131.68,131.68,131.67,131.67,182
20160301|2015-11-27 02:30,27,131.67,131.71,131.67,131.71,218
20160301|2015-11-27 03:00,27,131.71,131.72,131.71,131.72,84
20160301|2015-11-27 03:30,27,131.71,131.71,131.7,131.7,28
20160301|2015-11-27 04:00,27,131.71,131.71,131.7,131.71,291
20160301|2015-11-27 05:00,27,131.72,131.75,131.72,131.75,207
20160301|2015-11-27 05:30,27,131.75,131.76,131.74,131.74,51
20160301|2015-11-27 06:00,27,131.74,131.77,131.74,131.77,58
20160301|2015-11-27 06:30,27,131.78,131.78,131.77,131.77,201
20160301|2015-11-27 07:00,27,131.76,131.77,131.76,131.77,166
20160301|2015-11-27 07:30,27,131.75,131.77,131.75,131.76,106
20160301|2015-11-27 08:00,27,131.75,131.75,131.74,131.74,41
20160301|2015-11-27 08:30,27,131.74,131.75,131.74,131.75,128
20160301|2015-11-27 09:00,27,131.75,131.75,131.73,131.75,429
20160301|2015-11-27 09:30,27,131.75,131.75,131.73,131.73,232
20160301|2015-11-27 10:00,27,131.73,131.74,131.72,131.72,173
20160301|2015-11-27 10:30,27,131.72,131.72,131.71,131.71,129
20160301|2015-11-27 11:30,27,131.7,131.7,131.7,131.7,8
20160301|2015-11-27 12:00,27,131.69,131.69,131.69,131.69,8
20160301|2015-11-27 12:30,27,131.66,131.66,131.66,131.66,3
20160301|2015-11-30 01:00,30,131.68,131.7,131.68,131.69,266
20160301|2015-11-30 01:30,30,131.69,131.69,131.66,131.66,141
20160301|2015-11-30 02:00,30,131.67,131.67,131.64,131.64,189
20160301|2015-11-30 02:30,30,131.63,131.68,131.63,131.68,523
20160301|2015-11-30 03:00,30,131.68,131.68,131.62,131.62,185
20160301|2015-11-30 03:30,30,131.65,131.65,131.63,131.63,87
20160301|2015-11-30 04:00,30,131.63,131.66,131.63,131.66,1637
20160301|2015-11-30 04:30,30,131.65,131.66,131.65,131.66,391
20160301|2015-11-30 05:00,30,131.65,131.66,131.65,131.65,75
20160301|2015-11-30 05:30,30,131.64,131.65,131.63,131.63,126
20160301|2015-11-30 06:00,30,131.62,131.65,131.62,131.63,72
20160301|2015-11-30 06:30,30,131.62,131.64,131.62,131.64,148
20160301|2015-11-30 07:00,30,131.64,131.64,131.62,131.63,987
20160301|2015-11-30 07:30,30,131.62,131.64,131.62,131.64,1190
20160301|2015-11-30 08:00,30,131.64,131.65,131.63,131.63,4544
20160301|2015-11-30 08:30,30,131.62,131.66,131.62,131.65,2302
20160301|2015-11-30 09:00,30,131.65,131.65,131.62,131.65,1332
20160301|2015-11-30 09:30,30,131.64,131.65,131.61,131.62,2111
20160301|2015-11-30 10:00,30,131.61,131.65,131.6,131.65,1116
20160301|2015-11-30 10:30,30,131.64,131.64,131.63,131.63,129
20160301|2015-11-30 11:00,30,131.62,131.63,131.62,131.63,16
20160301|2015-11-30 11:30,30,131.63,131.63,131.63,131.63,21
20160301|2015-11-30 12:00,30,131.63,131.63,131.63,131.63,3
20160301|2015-11-30 12:30,30,131.62,131.62,131.62,131.62,4
20160301|2015-11-30 13:00,30,131.62,131.62,131.62,131.62,11
20160301|2015-12-01 01:00,1,131.61,131.62,131.59,131.6,1592
20160301|2015-12-01 01:30,1,131.59,131.6,131.57,131.57,3176
20160301|2015-12-01 02:00,1,131.57,131.6,131.52,131.52,3893
20160301|2015-12-01 02:30,1,131.53,131.55,131.51,131.53,2019
20160301|2015-12-01 03:00,1,131.53,131.58,131.53,131.57,378
20160301|2015-12-01 03:30,1,131.58,131.63,131.58,131.63,1441
20160301|2015-12-01 04:00,1,131.63,131.64,131.61,131.62,2400
20160301|2015-12-01 04:30,1,131.62,131.64,131.59,131.59,1281
20160301|2015-12-01 05:00,1,131.59,131.6,131.58,131.6,1297
20160301|2015-12-01 05:30,1,131.59,131.59,131.56,131.57,436
20160301|2015-12-01 06:00,1,131.56,131.58,131.55,131.58,2114
20160301|2015-12-01 06:30,1,131.58,131.58,131.56,131.57,494
20160301|2015-12-01 07:00,1,131.58,131.6,131.57,131.6,857
20160301|2015-12-01 07:30,1,131.61,131.65,131.6,131.64,1263
20160301|2015-12-01 08:00,1,131.65,131.68,131.64,131.65,1639
20160301|2015-12-01 08:30,1,131.64,131.69,131.64,131.67,886
20160301|2015-12-01 09:00,1,131.69,131.75,131.67,131.7,2028
20160301|2015-12-01 09:30,1,131.7,131.73,131.7,131.73,1775
20160301|2015-12-01 10:00,1,131.73,131.75,131.72,131.74,3946
20160301|2015-12-01 10:30,1,131.74,131.76,131.74,131.74,2599
20160301|2015-12-01 11:00,1,131.74,131.76,131.74,131.76,669
20160301|2015-12-01 11:30,1,131.76,131.76,131.75,131.75,712
20160301|2015-12-01 12:00,1,131.75,131.76,131.75,131.75,243
20160301|2015-12-01 12:30,1,131.76,131.76,131.76,131.76,300
20160301|2015-12-01 13:00,1,131.75,131.76,131.75,131.76,13
20160301|2015-12-01 13:30,1,131.76,131.77,131.76,131.77,1259
20160301|2015-12-01 14:00,1,131.77,131.78,131.77,131.78,517
20160301|2015-12-01 14:30,1,131.78,131.78,131.76,131.76,543
20160301|2015-12-02 01:00,2,131.77,131.77,131.73,131.73,710
20160301|2015-12-02 01:30,2,131.73,131.74,131.72,131.73,1079
20160301|2015-12-02 02:00,2,131.73,131.74,131.7,131.7,1601
20160301|2015-12-02 02:30,2,131.69,131.73,131.68,131.72,1857
20160301|2015-12-02 03:00,2,131.71,131.74,131.69,131.73,1147
20160301|2015-12-02 03:30,2,131.73,131.76,131.72,131.76,1647
20160301|2015-12-02 04:00,2,131.77,131.83,131.76,131.8,6450
20160301|2015-12-02 04:30,2,131.81,131.82,131.78,131.8,4206
20160301|2015-12-02 05:00,2,131.8,131.82,131.79,131.81,1055
20160301|2015-12-02 05:30,2,131.82,131.82,131.8,131.81,2152
20160301|2015-12-02 06:00,2,131.8,131.82,131.8,131.82,2692
20160301|2015-12-02 06:30,2,131.83,131.85,131.8,131.81,3368
20160301|2015-12-02 07:00,2,131.82,131.84,131.8,131.82,3906
20160301|2015-12-02 07:30,2,131.82,131.88,131.81,131.86,3187
20160301|2015-12-02 08:00,2,131.86,131.88,131.83,131.83,2729
20160301|2015-12-02 08:30,2,131.83,131.83,131.8,131.82,4216
20160301|2015-12-02 09:00,2,131.83,131.85,131.8,131.84,4561
20160301|2015-12-02 09:30,2,131.85,131.89,131.85,131.87,2963
20160301|2015-12-02 10:00,2,131.87,131.88,131.84,131.88,3176
20160301|2015-12-02 10:30,2,131.87,131.89,131.85,131.88,1523
20160301|2015-12-02 11:00,2,131.87,131.87,131.85,131.87,1366
20160301|2015-12-02 11:30,2,131.87,131.87,131.86,131.86,1200
20160301|2015-12-02 12:00,2,131.86,131.86,131.84,131.84,156
20160301|2015-12-02 12:30,2,131.84,131.85,131.83,131.84,132
20160301|2015-12-02 13:00,2,131.83,131.85,131.82,131.85,325
20160301|2015-12-02 13:30,2,131.84,131.84,131.82,131.82,72
20160301|2015-12-02 14:00,2,131.81,131.82,131.81,131.82,85
20160301|2015-12-02 14:30,2,131.82,131.83,131.81,131.83,37
20160301|2015-12-03 01:00,3,131.81,131.86,131.81,131.84,2928
20160301|2015-12-03 01:30,3,131.85,131.86,131.82,131.83,2472
20160301|2015-12-03 02:00,3,131.83,131.85,131.81,131.85,3078
20160301|2015-12-03 02:30,3,131.85,131.85,131.8,131.8,3741
20160301|2015-12-03 03:00,3,131.8,131.85,131.8,131.85,2611
20160301|2015-12-03 03:30,3,131.86,131.86,131.81,131.83,5021
20160301|2015-12-03 04:00,3,131.83,131.84,131.8,131.81,5754
20160301|2015-12-03 04:30,3,131.81,131.83,131.8,131.82,6749
20160301|2015-12-03 05:00,3,131.81,131.85,131.81,131.83,9031
20160301|2015-12-03 05:30,3,131.83,131.84,131.8,131.82,5717
20160301|2015-12-03 06:00,3,131.82,131.92,131.82,131.89,4461
20160301|2015-12-03 06:30,3,131.89,131.95,131.54,131.68,11573
20160301|2015-12-03 07:00,3,131.68,131.68,131.58,131.63,17842
20160301|2015-12-03 07:30,3,131.63,131.65,131.08,131.16,32375
20160301|2015-12-03 08:00,3,131.16,131.19,131.09,131.18,12017
20160301|2015-12-03 08:30,3,131.18,131.18,130.86,131.01,20093
20160301|2015-12-03 09:00,3,131.01,131.06,130.96,130.96,11629
20160301|2015-12-03 09:30,3,130.96,131.02,130.82,130.84,19227
20160301|2015-12-03 10:00,3,130.84,130.85,130.71,130.71,26732
20160301|2015-12-03 10:30,3,130.71,130.75,130.69,130.71,15457
20160301|2015-12-03 11:00,3,130.72,130.72,130.51,130.52,10656
20160301|2015-12-03 11:30,3,130.53,130.62,130.52,130.6,4997
20160301|2015-12-03 12:00,3,130.6,130.61,130.53,130.55,2007
20160301|2015-12-03 12:30,3,130.56,130.57,130.5,130.51,2062
20160301|2015-12-03 13:00,3,130.5,130.52,130.48,130.5,1221
20160301|2015-12-03 13:30,3,130.51,130.51,130.41,130.41,1219
20160301|2015-12-03 14:00,3,130.41,130.45,130.39,130.44,648
20160301|2015-12-03 14:30,3,130.44,130.46,130.44,130.44,406
20160301|2015-12-04 01:00,4,130.51,130.6,130.46,130.57,22413
20160301|2015-12-04 01:30,4,130.57,130.7,130.56,130.7,8946
20160301|2015-12-04 02:00,4,130.69,130.76,130.65,130.69,16997
20160301|2015-12-04 02:30,4,130.68,130.71,130.66,130.69,9757
20160301|2015-12-04 03:00,4,130.69,130.71,130.62,130.63,13131
20160301|2015-12-04 03:30,4,130.63,130.66,130.6,130.61,18181
20160301|2015-12-04 04:00,4,130.61,130.61,130.55,130.56,12566
20160301|2015-12-04 04:30,4,130.56,130.6,130.5,130.5,14512
20160301|2015-12-04 05:00,4,130.5,130.5,130.42,130.47,19007
20160301|2015-12-04 05:30,4,130.47,130.47,130.26,130.39,29275
20160301|2015-12-04 06:00,4,130.39,130.41,130.35,130.4,12403
20160301|2015-12-04 06:30,4,130.4,130.43,130.38,130.41,19961
20160301|2015-12-04 07:00,4,130.41,130.45,130.39,130.4,22253
20160301|2015-12-04 07:30,4,130.38,130.63,130.24,130.59,46800
20160301|2015-12-04 08:00,4,130.59,130.67,130.51,130.53,26243
20160301|2015-12-04 08:30,4,130.53,130.57,130.49,130.49,17064
20160301|2015-12-04 09:00,4,130.49,130.54,130.47,130.48,11738
20160301|2015-12-04 09:30,4,130.48,130.51,130.41,130.44,12719
20160301|2015-12-04 10:00,4,130.45,130.52,130.43,130.52,17260
20160301|2015-12-04 10:30,4,130.51,130.55,130.48,130.54,8681
20160301|2015-12-04 11:00,4,130.54,130.58,130.53,130.58,3343
20160301|2015-12-04 11:30,4,130.58,130.62,130.56,130.58,2511
20160301|2015-12-04 12:00,4,130.57,130.57,130.54,130.55,458
20160301|2015-12-04 12:30,4,130.54,130.56,130.53,130.53,365
20160301|2015-12-04 13:00,4,130.53,130.54,130.53,130.53,378
20160301|2015-12-04 13:30,4,130.52,130.52,130.5,130.5,437
20160301|2015-12-04 14:00,4,130.5,130.51,130.49,130.49,850
20160301|2015-12-04 14:30,4,130.49,130.5,130.48,130.49,378
20160301|2015-12-07 01:00,7,130.46,130.56,130.45,130.56,10887
20160301|2015-12-07 01:30,7,130.57,130.64,130.56,130.63,14915
20160301|2015-12-07 02:00,7,130.63,130.64,130.58,130.61,17746
20160301|2015-12-07 02:30,7,130.62,130.66,130.59,130.65,25074
20160301|2015-12-07 03:00,7,130.65,130.72,130.63,130.72,33564
20160301|2015-12-07 03:30,7,130.73,130.76,130.7,130.72,27990
20160301|2015-12-07 04:00,7,130.73,130.73,130.64,130.65,20893
20160301|2015-12-07 04:30,7,130.65,130.7,130.63,130.68,18753
20160301|2015-12-07 05:00,7,130.68,130.68,130.65,130.68,11639
20160301|2015-12-07 05:30,7,130.67,130.75,130.67,130.75,21365
20160301|2015-12-07 06:00,7,130.74,130.78,130.72,130.77,22972
20160301|2015-12-07 06:30,7,130.76,130.78,130.73,130.76,13616
20160301|2015-12-07 07:00,7,130.76,130.76,130.7,130.71,21825
20160301|2015-12-07 07:30,7,130.7,130.76,130.69,130.75,18852
20160301|2015-12-07 08:00,7,130.75,130.77,130.74,130.75,21113
20160301|2015-12-07 08:30,7,130.76,130.85,130.76,130.84,28107
20160301|2015-12-07 09:00,7,130.84,130.87,130.81,130.85,22683
20160301|2015-12-07 09:30,7,130.85,130.89,130.8,130.82,31601
20160301|2015-12-07 10:00,7,130.83,130.9,130.82,130.87,33919
20160301|2015-12-07 10:30,7,130.88,130.93,130.87,130.91,16392
20160301|2015-12-07 11:00,7,130.91,130.91,130.88,130.88,5980
20160301|2015-12-07 11:30,7,130.88,130.91,130.86,130.88,4051
20160301|2015-12-07 12:00,7,130.88,130.89,130.86,130.87,2080
20160301|2015-12-07 12:30,7,130.86,130.88,130.86,130.86,615
20160301|2015-12-07 13:00,7,130.86,130.87,130.85,130.86,2793
20160301|2015-12-07 13:30,7,130.87,130.87,130.85,130.86,85
20160301|2015-12-07 14:00,7,130.86,130.86,130.85,130.86,87
20160301|2015-12-07 14:30,7,130.85,130.86,130.84,130.85,680
20160301|2015-12-08 01:00,8,130.83,130.85,130.8,130.84,10907
20160301|2015-12-08 01:30,8,130.84,130.86,130.82,130.83,10144
20160301|2015-12-08 02:00,8,130.83,130.83,130.76,130.78,23663
20160301|2015-12-08 02:30,8,130.78,130.85,130.78,130.83,19958
20160301|2015-12-08 03:00,8,130.83,130.83,130.79,130.81,17301
20160301|2015-12-08 03:30,8,130.8,130.82,130.77,130.77,15987
20160301|2015-12-08 04:00,8,130.77,130.81,130.77,130.78,15434
20160301|2015-12-08 04:30,8,130.77,130.8,130.74,130.75,13291
20160301|2015-12-08 05:00,8,130.74,130.78,130.73,130.77,18279
20160301|2015-12-08 05:30,8,130.76,130.8,130.74,130.79,11737
20160301|2015-12-08 06:00,8,130.79,130.84,130.77,130.84,16661
20160301|2015-12-08 06:30,8,130.83,130.84,130.79,130.83,24518
20160301|2015-12-08 07:00,8,130.83,130.88,130.83,130.86,29976
20160301|2015-12-08 07:30,8,130.85,130.92,130.84,130.92,35254
20160301|2015-12-08 08:00,8,130.91,130.93,130.89,130.9,14766
20160301|2015-12-08 08:30,8,130.91,130.91,130.85,130.87,24415
20160301|2015-12-08 09:00,8,130.87,130.88,130.83,130.85,18784
20160301|2015-12-08 09:30,8,130.86,130.87,130.83,130.85,15406
20160301|2015-12-08 10:00,8,130.86,130.9,130.84,130.89,23117
20160301|2015-12-08 10:30,8,130.89,130.9,130.88,130.9,9151
20160301|2015-12-08 11:00,8,130.89,130.9,130.88,130.88,2428
20160301|2015-12-08 11:30,8,130.89,130.89,130.87,130.87,873
20160301|2015-12-08 12:00,8,130.87,130.9,130.87,130.9,852
20160301|2015-12-08 12:30,8,130.89,130.9,130.88,130.88,480
20160301|2015-12-08 13:00,8,130.89,130.89,130.88,130.89,30
20160301|2015-12-08 13:30,8,130.88,130.89,130.88,130.88,78
20160301|2015-12-08 14:00,8,130.89,130.89,130.89,130.89,40
20160301|2015-12-08 14:30,8,130.9,130.91,130.89,130.89,560
20160301|2015-12-08 15:00,8,130.89,130.89,130.89,130.89,8
20160301|2015-12-09 01:00,9,130.88,130.89,130.81,130.81,9710
20160301|2015-12-09 01:30,9,130.82,130.87,130.82,130.87,3204
20160301|2015-12-09 02:00,9,130.86,130.87,130.82,130.83,21603
20160301|2015-12-09 02:30,9,130.82,130.87,130.82,130.87,16460
20160301|2015-12-09 03:00,9,130.86,130.89,130.83,130.88,14433
20160301|2015-12-09 03:30,9,130.88,130.9,130.87,130.87,22513
20160301|2015-12-09 04:00,9,130.87,130.91,130.87,130.91,14964
20160301|2015-12-09 04:30,9,130.9,130.93,130.89,130.92,15744
20160301|2015-12-09 05:00,9,130.91,130.93,130.89,130.89,15539
20160301|2015-12-09 05:30,9,130.89,130.92,130.89,130.91,12867
20160301|2015-12-09 06:00,9,130.91,130.95,130.91,130.93,14578
20160301|2015-12-09 06:30,9,130.94,130.94,130.9,130.92,13421
20160301|2015-12-09 07:00,9,130.92,130.92,130.89,130.91,16609
20160301|2015-12-09 07:30,9,130.9,130.95,130.9,130.94,31351
20160301|2015-12-09 08:00,9,130.93,130.97,130.92,130.93,30661
20160301|2015-12-09 08:30,9,130.94,130.95,130.9,130.93,23465
20160301|2015-12-09 09:00,9,130.92,130.94,130.91,130.94,20416
20160301|2015-12-09 09:30,9,130.93,130.93,130.84,130.84,45081
20160301|2015-12-09 10:00,9,130.84,130.87,130.83,130.86,23540
20160301|2015-12-09 10:30,9,130.86,130.9,130.85,130.87,20397
20160301|2015-12-09 11:00,9,130.87,130.89,130.87,130.89,4281
20160301|2015-12-09 11:30,9,130.89,130.91,130.88,130.9,2967
20160301|2015-12-09 12:00,9,130.91,130.95,130.9,130.95,2196
20160301|2015-12-09 12:30,9,130.95,130.96,130.94,130.94,977
20160301|2015-12-09 13:00,9,130.95,130.96,130.93,130.96,1581
20160301|2015-12-09 13:30,9,130.96,130.97,130.96,130.97,789
20160301|2015-12-09 14:00,9,130.97,130.98,130.96,130.96,1046
20160301|2015-12-09 14:30,9,130.96,130.97,130.94,130.94,391
20160301|2015-12-09 15:00,9,130.93,130.93,130.93,130.93,7
20160301|2015-12-10 01:00,10,130.94,130.96,130.91,130.92,4014
20160301|2015-12-10 01:30,10,130.92,130.95,130.92,130.93,6269
20160301|2015-12-10 02:00,10,130.93,130.94,130.88,130.9,8885
20160301|2015-12-10 02:30,10,130.89,130.92,130.87,130.87,11865
20160301|2015-12-10 03:00,10,130.88,130.91,130.86,130.89,12272
20160301|2015-12-10 03:30,10,130.89,130.93,130.89,130.92,12794
20160301|2015-12-10 04:00,10,130.91,130.92,130.88,130.91,15508
20160301|2015-12-10 04:30,10,130.91,130.96,130.91,130.96,16834
20160301|2015-12-10 05:00,10,130.96,131.05,130.94,131.03,27069
20160301|2015-12-10 05:30,10,131.03,131.06,131.02,131.02,15465
20160301|2015-12-10 06:00,10,131.02,131.09,131.01,131.06,22319
20160301|2015-12-10 06:30,10,131.05,131.09,130.99,131,31597
20160301|2015-12-10 07:00,10,131,131.02,130.97,131,18312
20160301|2015-12-10 07:30,10,131.01,131.02,130.98,130.98,11285
20160301|2015-12-10 08:00,10,130.98,131.01,130.95,130.99,17685
20160301|2015-12-10 08:30,10,130.99,131,130.97,130.97,16939
20160301|2015-12-10 09:00,10,130.97,130.99,130.96,130.96,7992
20160301|2015-12-10 09:30,10,130.96,130.99,130.94,130.98,13046
20160301|2015-12-10 10:00,10,130.98,131.02,130.98,131.01,17808
20160301|2015-12-10 10:30,10,131,131.01,130.98,131,6707
20160301|2015-12-10 11:00,10,131.01,131.01,131,131.01,902
20160301|2015-12-10 11:30,10,131,131.01,130.98,131,3536
20160301|2015-12-10 12:00,10,131,131,130.97,130.97,1272
20160301|2015-12-10 12:30,10,130.97,130.98,130.97,130.97,257
20160301|2015-12-10 13:00,10,130.97,130.97,130.96,130.96,239
20160301|2015-12-10 13:30,10,130.95,130.96,130.95,130.96,45
20160301|2015-12-10 14:00,10,130.95,130.96,130.95,130.96,293
20160301|2015-12-10 14:30,10,130.95,130.96,130.94,130.94,451
20160301|2015-12-11 01:00,11,130.95,130.99,130.94,130.99,1825
20160301|2015-12-11 01:30,11,130.99,131.01,130.98,130.99,2194
20160301|2015-12-11 02:00,11,131,131.05,130.98,131.03,7452
20160301|2015-12-11 02:30,11,131.04,131.06,131.03,131.04,10197
20160301|2015-12-11 03:00,11,131.04,131.06,131.02,131.04,9561
20160301|2015-12-11 03:30,11,131.03,131.04,130.99,131,6054
20160301|2015-12-11 04:00,11,131.01,131.05,131,131.04,11212
20160301|2015-12-11 04:30,11,131.04,131.08,131.03,131.06,14302
20160301|2015-12-11 05:00,11,131.05,131.08,131.05,131.05,14572
20160301|2015-12-11 05:30,11,131.05,131.07,131.04,131.06,6907
20160301|2015-12-11 06:00,11,131.06,131.14,131.05,131.11,25993
20160301|2015-12-11 06:30,11,131.11,131.13,131.09,131.12,13787
20160301|2015-12-11 07:00,11,131.13,131.15,131.11,131.11,17006
20160301|2015-12-11 07:30,11,131.12,131.14,131.09,131.11,18835
20160301|2015-12-11 08:00,11,131.11,131.18,131.11,131.16,23981
20160301|2015-12-11 08:30,11,131.16,131.21,131.15,131.19,24639
20160301|2015-12-11 09:00,11,131.19,131.2,131.13,131.14,14831
20160301|2015-12-11 09:30,11,131.14,131.17,131.13,131.16,13868
20160301|2015-12-11 10:00,11,131.17,131.17,131.11,131.14,14048
20160301|2015-12-11 10:30,11,131.13,131.15,131.12,131.13,5683
20160301|2015-12-11 11:00,11,131.14,131.15,131.13,131.14,1813
20160301|2015-12-11 11:30,11,131.14,131.15,131.13,131.15,3559
20160301|2015-12-11 12:00,11,131.15,131.15,131.14,131.15,561
20160301|2015-12-11 12:30,11,131.16,131.17,131.15,131.15,602
20160301|2015-12-11 13:00,11,131.16,131.17,131.15,131.16,318
20160301|2015-12-11 13:30,11,131.16,131.16,131.15,131.15,209
20160301|2015-12-11 14:00,11,131.15,131.17,131.15,131.16,460
20160301|2015-12-11 14:30,11,131.16,131.17,131.14,131.14,575
20160301|2015-12-11 15:00,11,131.18,131.18,131.18,131.18,4
20160301|2015-12-14 01:00,14,131.09,131.1,131.03,131.05,6297
20160301|2015-12-14 01:30,14,131.05,131.06,131.01,131.03,7382
20160301|2015-12-14 02:00,14,131.03,131.04,130.99,131.03,17289
20160301|2015-12-14 02:30,14,131.04,131.1,131.03,131.1,15596
20160301|2015-12-14 03:00,14,131.1,131.11,131.07,131.09,12332
20160301|2015-12-14 03:30,14,131.09,131.11,131.07,131.07,17806
20160301|2015-12-14 04:00,14,131.07,131.1,131.06,131.09,14190
20160301|2015-12-14 04:30,14,131.08,131.12,131.08,131.12,14535
20160301|2015-12-14 05:00,14,131.12,131.14,131.1,131.12,10604
20160301|2015-12-14 05:30,14,131.12,131.14,131.11,131.14,11627
20160301|2015-12-14 06:00,14,131.14,131.16,131.12,131.14,16574
20160301|2015-12-14 06:30,14,131.14,131.15,131.11,131.11,15995
20160301|2015-12-14 07:00,14,131.12,131.12,131.06,131.07,22294
20160301|2015-12-14 07:30,14,131.06,131.06,131.02,131.04,20323
20160301|2015-12-14 08:00,14,131.03,131.05,131.01,131.02,22913
20160301|2015-12-14 08:30,14,131.02,131.02,130.96,130.99,28780
20160301|2015-12-14 09:00,14,130.99,131,130.94,130.98,33632
20160301|2015-12-14 09:30,14,130.98,131.03,130.98,131.02,16366
20160301|2015-12-14 10:00,14,131.03,131.05,131,131.05,18937
20160301|2015-12-14 10:30,14,131.04,131.06,131,131.01,6586
20160301|2015-12-14 11:00,14,131.01,131.01,130.97,130.97,2629
20160301|2015-12-14 11:30,14,130.97,130.99,130.95,130.97,4452
20160301|2015-12-14 12:00,14,130.96,130.97,130.94,130.96,1224
20160301|2015-12-14 12:30,14,130.96,130.96,130.95,130.95,270
20160301|2015-12-14 13:00,14,130.96,130.96,130.96,130.96,183
20160301|2015-12-14 13:30,14,130.96,130.96,130.95,130.95,256
20160301|2015-12-14 14:00,14,130.96,130.96,130.95,130.95,124
20160301|2015-12-14 14:30,14,130.96,130.96,130.94,130.95,850
20160301|2015-12-14 15:00,14,130.97,130.97,130.97,130.97,6
20160301|2015-12-15 01:00,15,130.99,131,130.96,130.97,7100
20160301|2015-12-15 01:30,15,130.97,131,130.96,130.99,8843
20160301|2015-12-15 02:00,15,130.99,131,130.93,130.96,21043
20160301|2015-12-15 02:30,15,130.96,130.98,130.92,130.94,18913
20160301|2015-12-15 03:00,15,130.93,130.95,130.9,130.9,21818
20160301|2015-12-15 03:30,15,130.9,130.91,130.73,130.73,50987
20160301|2015-12-15 04:00,15,130.74,130.77,130.64,130.67,50552
20160301|2015-12-15 04:30,15,130.68,130.69,130.63,130.64,30086
20160301|2015-12-15 05:00,15,130.64,130.7,130.62,130.69,24453
20160301|2015-12-15 05:30,15,130.69,130.71,130.59,130.6,27588
20160301|2015-12-15 06:00,15,130.6,130.65,130.59,130.64,21003
20160301|2015-12-15 06:30,15,130.64,130.68,130.61,130.68,20002
20160301|2015-12-15 07:00,15,130.69,130.73,130.66,130.69,26269
20160301|2015-12-15 07:30,15,130.68,130.7,130.6,130.6,29503
20160301|2015-12-15 08:00,15,130.61,130.67,130.6,130.67,27501
20160301|2015-12-15 08:30,15,130.66,130.68,130.63,130.66,18183
20160301|2015-12-15 09:00,15,130.66,130.7,130.65,130.65,15189
20160301|2015-12-15 09:30,15,130.66,130.67,130.64,130.65,10661
20160301|2015-12-15 10:00,15,130.66,130.71,130.63,130.71,23038
20160301|2015-12-15 10:30,15,130.71,130.74,130.69,130.74,9336
20160301|2015-12-15 11:00,15,130.73,130.75,130.72,130.72,3602
20160301|2015-12-15 11:30,15,130.72,130.74,130.71,130.74,1336
20160301|2015-12-15 12:00,15,130.73,130.73,130.7,130.7,851
20160301|2015-12-15 12:30,15,130.71,130.72,130.7,130.7,777
20160301|2015-12-15 13:00,15,130.71,130.72,130.7,130.72,415
20160301|2015-12-15 13:30,15,130.72,130.72,130.71,130.72,64
20160301|2015-12-15 14:00,15,130.71,130.72,130.7,130.7,218
20160301|2015-12-15 14:30,15,130.71,130.74,130.7,130.74,681
20160301|2015-12-15 15:00,15,130.72,130.72,130.72,130.72,6
20160301|2015-12-16 01:00,16,130.72,130.77,130.71,130.75,6493
20160301|2015-12-16 01:30,16,130.76,130.78,130.7,130.75,6260
20160301|2015-12-16 02:00,16,130.75,130.8,130.74,130.79,17256
20160301|2015-12-16 02:30,16,130.79,130.82,130.78,130.8,15047
20160301|2015-12-16 03:00,16,130.79,130.82,130.78,130.8,13957
20160301|2015-12-16 03:30,16,130.8,130.8,130.76,130.79,16912
20160301|2015-12-16 04:00,16,130.8,130.81,130.78,130.79,10386
20160301|2015-12-16 04:30,16,130.78,130.8,130.77,130.8,10395
20160301|2015-12-16 05:00,16,130.8,130.81,130.77,130.8,9721
20160301|2015-12-16 05:30,16,130.79,130.79,130.76,130.76,5973
20160301|2015-12-16 06:00,16,130.76,130.78,130.75,130.77,12060
20160301|2015-12-16 06:30,16,130.76,130.76,130.72,130.72,15148
20160301|2015-12-16 07:00,16,130.72,130.74,130.67,130.7,19571
20160301|2015-12-16 07:30,16,130.69,130.71,130.64,130.68,15122
20160301|2015-12-16 08:00,16,130.68,130.71,130.67,130.7,12513
20160301|2015-12-16 08:30,16,130.7,130.72,130.65,130.66,16037
20160301|2015-12-16 09:00,16,130.66,130.66,130.62,130.66,12280
20160301|2015-12-16 09:30,16,130.65,130.68,130.6,130.6,12973
20160301|2015-12-16 10:00,16,130.6,130.61,130.54,130.54,26713
20160301|2015-12-16 10:30,16,130.55,130.58,130.5,130.55,19145
20160301|2015-12-16 11:00,16,130.56,130.58,130.51,130.52,3477
20160301|2015-12-16 11:30,16,130.53,130.55,130.51,130.54,1740
20160301|2015-12-16 12:00,16,130.54,130.55,130.52,130.53,1622
20160301|2015-12-16 12:30,16,130.54,130.59,130.54,130.54,1677
20160301|2015-12-16 13:00,16,130.53,130.65,130.4,130.65,8962
20160301|2015-12-16 13:30,16,130.64,130.66,130.59,130.59,1904
20160301|2015-12-16 14:00,16,130.59,130.61,130.5,130.52,1144
20160301|2015-12-16 14:30,16,130.52,130.57,130.5,130.57,376
20160301|2015-12-17 01:00,17,130.67,130.73,130.63,130.71,11441
20160301|2015-12-17 01:30,17,130.71,130.72,130.67,130.68,8641
20160301|2015-12-17 02:00,17,130.68,130.91,130.67,130.85,39716
20160301|2015-12-17 02:30,17,130.85,130.9,130.83,130.83,19885
20160301|2015-12-17 03:00,17,130.83,130.88,130.83,130.85,13441
20160301|2015-12-17 03:30,17,130.85,130.89,130.83,130.88,17668
20160301|2015-12-17 04:00,17,130.88,130.92,130.87,130.88,19970
20160301|2015-12-17 04:30,17,130.87,130.9,130.86,130.88,12941
20160301|2015-12-17 05:00,17,130.88,130.9,130.86,130.87,14856
20160301|2015-12-17 05:30,17,130.86,130.89,130.85,130.88,8789
20160301|2015-12-17 06:00,17,130.88,130.89,130.85,130.88,11432
20160301|2015-12-17 06:30,17,130.88,130.89,130.85,130.86,9072
20160301|2015-12-17 07:00,17,130.86,130.89,130.84,130.88,12546
20160301|2015-12-17 07:30,17,130.88,130.9,130.86,130.89,13341
20160301|2015-12-17 08:00,17,130.88,130.89,130.74,130.76,25088
20160301|2015-12-17 08:30,17,130.75,130.82,130.75,130.79,16812
20160301|2015-12-17 09:00,17,130.78,130.85,130.78,130.83,17455
20160301|2015-12-17 09:30,17,130.83,130.85,130.79,130.82,16814
20160301|2015-12-17 10:00,17,130.83,130.88,130.81,130.87,22883
20160301|2015-12-17 10:30,17,130.87,130.88,130.85,130.87,10458
20160301|2015-12-17 11:00,17,130.88,130.89,130.87,130.88,2763
20160301|2015-12-17 11:30,17,130.89,130.89,130.87,130.87,664
20160301|2015-12-17 12:00,17,130.87,130.88,130.86,130.87,710
20160301|2015-12-17 12:30,17,130.87,130.89,130.87,130.88,175
20160301|2015-12-17 13:00,17,130.88,130.9,130.88,130.89,136
20160301|2015-12-17 13:30,17,130.9,130.91,130.89,130.9,438
20160301|2015-12-17 14:00,17,130.9,130.9,130.89,130.9,43
20160301|2015-12-17 14:30,17,130.9,130.91,130.89,130.89,448
20160301|2015-12-17 15:00,17,130.9,130.9,130.9,130.9,1
20160301|2015-12-18 01:00,18,130.91,130.93,130.89,130.91,6006
20160301|2015-12-18 01:30,18,130.9,130.94,130.9,130.91,5567
20160301|2015-12-18 02:00,18,130.91,130.97,130.91,130.96,17016
20160301|2015-12-18 02:30,18,130.96,131.03,130.96,131.01,18357
20160301|2015-12-18 03:00,18,131,131.04,131,131,15480
20160301|2015-12-18 03:30,18,131.01,131.03,130.98,130.99,11971
20160301|2015-12-18 04:00,18,130.99,131.02,130.96,130.98,9673
20160301|2015-12-18 04:30,18,130.97,131.01,130.96,131,9560
20160301|2015-12-18 05:00,18,131.01,131.04,131,131.02,12118
20160301|2015-12-18 05:30,18,131.02,131.03,130.99,131,14486
20160301|2015-12-18 06:00,18,131.01,131.04,131,131,14248
20160301|2015-12-18 06:30,18,131.01,131.04,130.99,131.02,12018
20160301|2015-12-18 07:00,18,131.03,131.06,131.02,131.03,8891
20160301|2015-12-18 07:30,18,131.04,131.07,131.02,131.06,15039
20160301|2015-12-18 08:00,18,131.05,131.07,131,131.01,14920
20160301|2015-12-18 08:30,18,131,131.01,130.96,130.98,18878
20160301|2015-12-18 09:00,18,130.97,131.01,130.95,130.99,16362
20160301|2015-12-18 09:30,18,130.98,131.02,130.98,130.99,8902
20160301|2015-12-18 10:00,18,131,131.04,130.99,131.04,11270
20160301|2015-12-18 10:30,18,131.04,131.04,131.03,131.04,3882
20160301|2015-12-18 11:00,18,131.03,131.07,131.03,131.06,2389
20160301|2015-12-18 11:30,18,131.06,131.07,131.04,131.05,1643
20160301|2015-12-18 12:00,18,131.05,131.06,131.04,131.04,332
20160301|2015-12-18 12:30,18,131.05,131.06,131.04,131.04,75
20160301|2015-12-18 13:00,18,131.04,131.04,131.03,131.04,210
20160301|2015-12-18 13:30,18,131.05,131.05,131.03,131.04,74
20160301|2015-12-18 14:00,18,131.04,131.04,131.02,131.03,499
20160301|2015-12-18 14:30,18,131.03,131.04,131.02,131.02,581
20160301|2015-12-18 15:00,18,131.05,131.05,131.05,131.05,1
20160301|2015-12-21 01:00,21,131,131.02,130.97,130.99,4320
20160301|2015-12-21 01:30,21,130.98,130.99,130.96,130.97,3011
20160301|2015-12-21 02:00,21,130.97,130.98,130.88,130.93,20063
20160301|2015-12-21 02:30,21,130.94,131.02,130.93,131,17111
20160301|2015-12-21 03:00,21,131,131.02,130.98,131.01,8461
20160301|2015-12-21 03:30,21,131,131.02,130.99,131.01,6585
20160301|2015-12-21 04:00,21,131.01,131.04,131,131.02,9633
20160301|2015-12-21 04:30,21,131.02,131.06,131.02,131.06,5906
20160301|2015-12-21 05:00,21,131.05,131.07,131.03,131.06,5700
20160301|2015-12-21 05:30,21,131.06,131.07,131.05,131.07,4036
20160301|2015-12-21 06:00,21,131.06,131.08,131.04,131.07,6773
20160301|2015-12-21 06:30,21,131.07,131.07,131.05,131.06,5022
20160301|2015-12-21 07:00,21,131.06,131.07,131.05,131.07,4096
20160301|2015-12-21 07:30,21,131.06,131.1,131.06,131.08,10302
20160301|2015-12-21 08:00,21,131.08,131.08,131.03,131.05,12021
20160301|2015-12-21 08:30,21,131.04,131.04,131.02,131.03,6579
20160301|2015-12-21 09:00,21,131.04,131.04,131,131.02,6256
20160301|2015-12-21 09:30,21,131.03,131.03,130.99,131.01,10787
20160301|2015-12-21 10:00,21,131.01,131.03,130.99,131.02,10474
20160301|2015-12-21 10:30,21,131.01,131.04,131.01,131.02,4847
20160301|2015-12-21 11:00,21,131.02,131.04,131.01,131.03,834
20160301|2015-12-21 11:30,21,131.03,131.03,131.01,131.01,936
20160301|2015-12-21 12:00,21,131.02,131.02,131,131.01,726
20160301|2015-12-21 12:30,21,131.01,131.01,131,131,224
20160301|2015-12-21 13:00,21,131,131.01,130.99,131.01,297
20160301|2015-12-21 13:30,21,131.01,131.01,131,131.01,163
20160301|2015-12-21 14:00,21,131.01,131.01,131,131.01,25
20160301|2015-12-21 14:30,21,131,131.02,131,131.01,412
20160301|2015-12-22 01:00,22,130.99,131.01,130.97,131,2654
20160301|2015-12-22 01:30,22,131,131.01,130.98,131,1960
20160301|2015-12-22 02:00,22,131.01,131.04,130.99,131.04,5566
20160301|2015-12-22 02:30,22,131.04,131.05,131.01,131.02,8174
20160301|2015-12-22 03:00,22,131.03,131.04,131,131.02,9271
20160301|2015-12-22 03:30,22,131.03,131.03,130.99,131,10095
20160301|2015-12-22 04:00,22,131,131.02,130.93,130.94,13674
20160301|2015-12-22 04:30,22,130.94,130.96,130.92,130.92,9700
20160301|2015-12-22 05:00,22,130.92,130.94,130.87,130.87,13826
20160301|2015-12-22 05:30,22,130.88,130.88,130.75,130.8,29806
20160301|2015-12-22 06:00,22,130.81,130.88,130.79,130.87,11841
20160301|2015-12-22 06:30,22,130.88,130.88,130.82,130.85,12015
20160301|2015-12-22 07:00,22,130.85,130.87,130.83,130.85,5939
20160301|2015-12-22 07:30,22,130.84,130.86,130.8,130.81,8298
20160301|2015-12-22 08:00,22,130.82,130.84,130.79,130.83,6183
20160301|2015-12-22 08:30,22,130.83,130.84,130.8,130.82,9578
20160301|2015-12-22 09:00,22,130.83,130.85,130.78,130.8,10681
20160301|2015-12-22 09:30,22,130.79,130.82,130.78,130.78,9671
20160301|2015-12-22 10:00,22,130.78,130.81,130.76,130.81,10382
20160301|2015-12-22 10:30,22,130.8,130.81,130.78,130.79,5104
20160301|2015-12-22 11:00,22,130.79,130.8,130.78,130.78,952
20160301|2015-12-22 11:30,22,130.79,130.8,130.77,130.8,1565
20160301|2015-12-22 12:00,22,130.8,130.8,130.78,130.78,50
20160301|2015-12-22 12:30,22,130.78,130.78,130.77,130.77,291
20160301|2015-12-22 13:00,22,130.78,130.79,130.78,130.79,43
20160301|2015-12-22 13:30,22,130.78,130.79,130.78,130.78,61
20160301|2015-12-22 14:00,22,130.79,130.79,130.78,130.78,4
20160301|2015-12-22 14:30,22,130.78,130.82,130.78,130.81,766
20160301|2015-12-22 15:00,22,130.81,130.81,130.81,130.81,1
20160301|2015-12-23 01:00,23,130.78,130.83,130.78,130.81,1827
20160301|2015-12-23 01:30,23,130.8,130.8,130.7,130.75,5309
20160301|2015-12-23 02:00,23,130.75,130.8,130.75,130.8,10422
20160301|2015-12-23 02:30,23,130.8,130.84,130.8,130.82,6213
20160301|2015-12-23 03:00,23,130.82,130.83,130.79,130.8,4926
20160301|2015-12-23 03:30,23,130.8,130.81,130.79,130.8,4916
20160301|2015-12-23 04:00,23,130.79,130.79,130.73,130.75,6263
20160301|2015-12-23 04:30,23,130.75,130.77,130.73,130.73,5440
20160301|2015-12-23 05:00,23,130.74,130.74,130.7,130.7,5195
20160301|2015-12-23 05:30,23,130.71,130.71,130.67,130.68,5287
20160301|2015-12-23 06:00,23,130.68,130.69,130.64,130.66,6640
20160301|2015-12-23 06:30,23,130.66,130.66,130.64,130.64,6425
20160301|2015-12-23 07:00,23,130.65,130.66,130.62,130.64,6436
20160301|2015-12-23 07:30,23,130.65,130.66,130.62,130.65,6744
20160301|2015-12-23 08:00,23,130.65,130.67,130.64,130.65,7262
20160301|2015-12-23 08:30,23,130.65,130.66,130.64,130.64,8140
20160301|2015-12-23 09:00,23,130.65,130.67,130.63,130.65,5582
20160301|2015-12-23 09:30,23,130.65,130.65,130.6,130.61,9856
20160301|2015-12-23 10:00,23,130.62,130.67,130.61,130.66,11590
20160301|2015-12-23 10:30,23,130.66,130.68,130.64,130.66,4776
20160301|2015-12-23 11:00,23,130.65,130.66,130.62,130.63,3013
20160301|2015-12-23 11:30,23,130.63,130.65,130.63,130.64,735
20160301|2015-12-23 12:00,23,130.65,130.66,130.64,130.64,174
20160301|2015-12-23 12:30,23,130.64,130.65,130.63,130.63,356
20160301|2015-12-23 13:00,23,130.63,130.63,130.61,130.61,520
20160301|2015-12-23 13:30,23,130.61,130.62,130.61,130.61,182
20160301|2015-12-23 14:00,23,130.61,130.61,130.6,130.61,96
20160301|2015-12-23 14:30,23,130.6,130.64,130.6,130.63,656
20160301|2015-12-28 01:00,28,130.65,130.74,130.62,130.72,4481
20160301|2015-12-28 01:30,28,130.72,130.74,130.7,130.73,2817
20160301|2015-12-28 02:00,28,130.73,130.75,130.7,130.71,3253
20160301|2015-12-28 02:30,28,130.71,130.72,130.69,130.71,3169
20160301|2015-12-28 03:00,28,130.7,130.72,130.7,130.72,3971
20160301|2015-12-28 03:30,28,130.71,130.72,130.69,130.69,1612
20160301|2015-12-28 04:00,28,130.7,130.7,130.67,130.67,2802
20160301|2015-12-28 04:30,28,130.67,130.69,130.61,130.62,5613
20160301|2015-12-28 05:00,28,130.61,130.64,130.61,130.63,3226
20160301|2015-12-28 05:30,28,130.62,130.62,130.57,130.57,4706
20160301|2015-12-28 06:00,28,130.58,130.63,130.57,130.62,5116
20160301|2015-12-28 06:30,28,130.61,130.66,130.61,130.65,6098
20160301|2015-12-28 07:00,28,130.64,130.67,130.64,130.66,3764
20160301|2015-12-28 07:30,28,130.66,130.68,130.65,130.68,4160
20160301|2015-12-28 08:00,28,130.67,130.71,130.66,130.7,3361
20160301|2015-12-28 08:30,28,130.7,130.72,130.68,130.71,5694
20160301|2015-12-28 09:00,28,130.7,130.76,130.7,130.76,3721
20160301|2015-12-28 09:30,28,130.76,130.82,130.74,130.8,14044
20160301|2015-12-28 10:00,28,130.8,130.85,130.79,130.83,10085
20160301|2015-12-28 10:30,28,130.84,130.84,130.77,130.8,4863
20160301|2015-12-28 11:00,28,130.79,130.8,130.77,130.77,1748
20160301|2015-12-28 11:30,28,130.77,130.79,130.75,130.77,1096
20160301|2015-12-28 12:00,28,130.77,130.8,130.75,130.77,776
20160301|2015-12-28 12:30,28,130.77,130.77,130.75,130.75,702
20160301|2015-12-28 13:00,28,130.75,130.76,130.74,130.76,359
20160301|2015-12-28 13:30,28,130.76,130.79,130.76,130.79,289
20160301|2015-12-28 14:00,28,130.79,130.79,130.77,130.78,137
20160301|2015-12-28 14:30,28,130.78,130.79,130.77,130.78,471
20160301|2015-12-28 15:00,28,130.77,130.77,130.77,130.77,15
20160301|2015-12-29 01:00,29,130.75,130.78,130.73,130.77,2513
20160301|2015-12-29 01:30,29,130.77,130.77,130.72,130.74,3643
20160301|2015-12-29 02:00,29,130.74,130.74,130.7,130.72,8298
20160301|2015-12-29 02:30,29,130.71,130.73,130.68,130.69,8392
20160301|2015-12-29 03:00,29,130.69,130.71,130.65,130.69,11081
20160301|2015-12-29 03:30,29,130.69,130.73,130.68,130.7,7319
20160301|2015-12-29 04:00,29,130.7,130.71,130.69,130.7,8743
20160301|2015-12-29 04:30,29,130.7,130.71,130.66,130.66,5026
20160301|2015-12-29 05:00,29,130.66,130.68,130.62,130.63,5834
20160301|2015-12-29 05:30,29,130.62,130.64,130.62,130.64,4704
20160301|2015-12-29 06:00,29,130.63,130.66,130.63,130.64,4786
20160301|2015-12-29 06:30,29,130.63,130.63,130.59,130.62,8609
20160301|2015-12-29 07:00,29,130.61,130.64,130.59,130.64,8158
20160301|2015-12-29 07:30,29,130.63,130.63,130.6,130.6,6420
20160301|2015-12-29 08:00,29,130.6,130.64,130.59,130.63,6755
20160301|2015-12-29 08:30,29,130.64,130.64,130.56,130.57,10388
20160301|2015-12-29 09:00,29,130.57,130.58,130.54,130.55,19757
20160301|2015-12-29 09:30,29,130.55,130.64,130.54,130.64,13269
20160301|2015-12-29 10:00,29,130.64,130.65,130.6,130.62,14280
20160301|2015-12-29 10:30,29,130.63,130.65,130.6,130.63,5547
20160301|2015-12-29 11:00,29,130.63,130.63,130.61,130.62,1408
20160301|2015-12-29 11:30,29,130.63,130.67,130.62,130.65,1764
20160301|2015-12-29 12:00,29,130.66,130.66,130.6,130.61,1332
20160301|2015-12-29 12:30,29,130.6,130.61,130.6,130.6,213
20160301|2015-12-29 13:00,29,130.6,130.6,130.56,130.56,1515
20160301|2015-12-29 13:30,29,130.57,130.57,130.55,130.55,436
20160301|2015-12-29 14:00,29,130.55,130.56,130.55,130.56,350
20160301|2015-12-29 14:30,29,130.57,130.61,130.57,130.61,380
20160301|2015-12-30 01:00,30,130.62,130.62,130.56,130.58,2713
20160301|2015-12-30 01:30,30,130.58,130.61,130.56,130.6,2038
20160301|2015-12-30 02:00,30,130.61,130.62,130.57,130.59,8880
20160301|2015-12-30 02:30,30,130.59,130.62,130.59,130.6,7743
20160301|2015-12-30 03:00,30,130.6,130.61,130.58,130.6,5274
20160301|2015-12-30 03:30,30,130.6,130.61,130.57,130.58,5596
20160301|2015-12-30 04:00,30,130.59,130.64,130.58,130.63,7244
20160301|2015-12-30 04:30,30,130.63,130.7,130.61,130.7,9483
20160301|2015-12-30 05:00,30,130.69,130.75,130.69,130.71,12537
20160301|2015-12-30 05:30,30,130.72,130.72,130.69,130.7,4467
20160301|2015-12-30 06:00,30,130.7,130.73,130.7,130.72,5664
20160301|2015-12-30 06:30,30,130.72,130.74,130.68,130.68,6835
20160301|2015-12-30 07:00,30,130.68,130.7,130.63,130.67,8939
20160301|2015-12-30 07:30,30,130.68,130.68,130.62,130.63,8931
20160301|2015-12-30 08:00,30,130.63,130.67,130.61,130.66,6311
20160301|2015-12-30 08:30,30,130.67,130.68,130.64,130.66,7701
20160301|2015-12-30 09:00,30,130.66,130.75,130.65,130.71,8094
20160301|2015-12-30 09:30,30,130.71,130.74,130.69,130.69,7448
20160301|2015-12-30 10:00,30,130.7,130.72,130.65,130.66,17615
20160301|2015-12-30 10:30,30,130.66,130.71,130.66,130.71,3934
20160301|2015-12-30 11:00,30,130.71,130.71,130.67,130.67,3955
20160301|2015-12-30 11:30,30,130.68,130.7,130.67,130.68,1588
20160301|2015-12-30 12:00,30,130.69,130.71,130.68,130.71,279
20160301|2015-12-30 12:30,30,130.71,130.74,130.71,130.72,262
20160301|2015-12-30 13:00,30,130.72,130.72,130.72,130.72,5
20160301|2015-12-30 13:30,30,130.72,130.72,130.7,130.7,319
20160301|2015-12-30 14:00,30,130.69,130.69,130.68,130.68,174
20160301|2015-12-30 14:30,30,130.68,130.71,130.67,130.67,452
20160301|2016-01-04 01:00,4,130.77,130.97,130.77,130.91,17848
20160301|2016-01-04 01:30,4,130.91,130.94,130.89,130.91,10682
20160301|2016-01-04 02:00,4,130.9,130.94,130.9,130.93,16539
20160301|2016-01-04 02:30,4,130.93,130.96,130.92,130.94,16653
20160301|2016-01-04 03:00,4,130.94,130.95,130.88,130.9,18900
20160301|2016-01-04 03:30,4,130.9,130.92,130.86,130.88,20652
20160301|2016-01-04 04:00,4,130.88,130.92,130.87,130.92,14025
20160301|2016-01-04 04:30,4,130.91,130.95,130.91,130.95,11989
20160301|2016-01-04 05:00,4,130.95,130.97,130.93,130.96,10635
20160301|2016-01-04 05:30,4,130.96,130.97,130.92,130.93,12257
20160301|2016-01-04 06:00,4,130.94,130.96,130.92,130.95,9072
20160301|2016-01-04 06:30,4,130.94,130.95,130.92,130.93,9007
20160301|2016-01-04 07:00,4,130.93,130.96,130.92,130.92,16152
20160301|2016-01-04 07:30,4,130.93,130.96,130.92,130.92,10694
20160301|2016-01-04 08:00,4,130.93,130.94,130.91,130.91,7760
20160301|2016-01-04 08:30,4,130.92,130.97,130.91,130.95,13470
20160301|2016-01-04 09:00,4,130.96,130.97,130.88,130.89,25503
20160301|2016-01-04 09:30,4,130.88,130.91,130.87,130.87,18523
20160301|2016-01-04 10:00,4,130.87,130.91,130.83,130.89,33385
20160301|2016-01-04 10:30,4,130.89,130.89,130.85,130.85,6012
20160301|2016-01-04 11:00,4,130.85,130.87,130.85,130.87,3452
20160301|2016-01-04 11:30,4,130.86,130.87,130.83,130.85,3206
20160301|2016-01-04 12:00,4,130.84,130.85,130.83,130.85,1050
20160301|2016-01-04 12:30,4,130.85,130.85,130.84,130.84,613
20160301|2016-01-04 13:00,4,130.83,130.84,130.82,130.82,373
20160301|2016-01-04 13:30,4,130.83,130.83,130.81,130.81,604
20160301|2016-01-04 14:00,4,130.81,130.82,130.81,130.81,320
20160301|2016-01-04 14:30,4,130.81,130.81,130.8,130.81,742
20160301|2016-01-04 15:00,4,130.81,130.81,130.81,130.81,1
20160301|2016-01-05 01:00,5,130.77,130.8,130.76,130.79,7167
20160301|2016-01-05 01:30,5,130.8,130.86,130.8,130.86,8033
20160301|2016-01-05 02:00,5,130.86,130.92,130.85,130.91,16815
20160301|2016-01-05 02:30,5,130.92,130.95,130.9,130.93,21600
20160301|2016-01-05 03:00,5,130.93,130.98,130.92,130.97,22081
20160301|2016-01-05 03:30,5,130.97,131,130.96,130.98,23402
20160301|2016-01-05 04:00,5,130.97,131.01,130.95,130.97,24292
20160301|2016-01-05 04:30,5,130.97,130.99,130.95,130.97,13707
20160301|2016-01-05 05:00,5,130.98,131,130.97,130.98,12525
20160301|2016-01-05 05:30,5,130.98,131,130.97,130.99,5340
20160301|2016-01-05 06:00,5,130.99,131.03,130.98,131.02,17072
20160301|2016-01-05 06:30,5,131.03,131.08,131.02,131.04,22274
20160301|2016-01-05 07:00,5,131.04,131.06,131.03,131.06,18915
20160301|2016-01-05 07:30,5,131.06,131.09,131.06,131.07,32401
20160301|2016-01-05 08:00,5,131.08,131.1,131.04,131.05,26294
20160301|2016-01-05 08:30,5,131.06,131.08,131.04,131.08,20833
20160301|2016-01-05 09:00,5,131.08,131.11,131.05,131.11,16364
20160301|2016-01-05 09:30,5,131.11,131.12,131.05,131.06,24854
20160301|2016-01-05 10:00,5,131.06,131.11,131.06,131.09,20961
20160301|2016-01-05 10:30,5,131.09,131.14,131.09,131.12,9496
20160301|2016-01-05 11:00,5,131.12,131.14,131.12,131.12,4110
20160301|2016-01-05 11:30,5,131.13,131.14,131.11,131.13,3506
20160301|2016-01-05 12:00,5,131.12,131.13,131.12,131.13,761
20160301|2016-01-05 12:30,5,131.13,131.15,131.12,131.13,887
20160301|2016-01-05 13:00,5,131.12,131.12,131.1,131.11,255
20160301|2016-01-05 13:30,5,131.11,131.11,131.1,131.1,63
20160301|2016-01-05 14:00,5,131.11,131.11,131.1,131.1,201
20160301|2016-01-05 14:30,5,131.1,131.11,131.07,131.07,1777
20160301|2016-01-05 15:00,5,131.08,131.08,131.08,131.08,3
20160301|2016-01-06 01:00,6,131.11,131.16,131.1,131.15,10490
20160301|2016-01-06 01:30,6,131.16,131.21,131.16,131.17,14680
20160301|2016-01-06 02:00,6,131.17,131.22,131.17,131.19,39201
20160301|2016-01-06 02:30,6,131.19,131.2,131.16,131.17,21667
20160301|2016-01-06 03:00,6,131.17,131.19,131.15,131.16,18594
20160301|2016-01-06 03:30,6,131.16,131.21,131.16,131.19,17512
20160301|2016-01-06 04:00,6,131.19,131.23,131.19,131.21,13449
20160301|2016-01-06 04:30,6,131.22,131.27,131.21,131.26,24831
20160301|2016-01-06 05:00,6,131.27,131.3,131.26,131.29,25077
20160301|2016-01-06 05:30,6,131.28,131.29,131.26,131.27,14178
20160301|2016-01-06 06:00,6,131.27,131.28,131.24,131.27,14386
20160301|2016-01-06 06:30,6,131.27,131.3,131.26,131.28,12422
20160301|2016-01-06 07:00,6,131.28,131.29,131.24,131.24,23690
20160301|2016-01-06 07:30,6,131.24,131.25,131.2,131.22,17970
20160301|2016-01-06 08:00,6,131.22,131.26,131.22,131.25,15281
20160301|2016-01-06 08:30,6,131.24,131.26,131.22,131.26,21306
20160301|2016-01-06 09:00,6,131.26,131.26,131.2,131.22,20598
20160301|2016-01-06 09:30,6,131.22,131.28,131.22,131.24,20994
20160301|2016-01-06 10:00,6,131.24,131.26,131.2,131.21,19316
20160301|2016-01-06 10:30,6,131.2,131.26,131.2,131.26,7130
20160301|2016-01-06 11:00,6,131.26,131.26,131.23,131.24,4259
20160301|2016-01-06 11:30,6,131.25,131.25,131.22,131.23,2215
20160301|2016-01-06 12:00,6,131.23,131.25,131.23,131.23,421
20160301|2016-01-06 12:30,6,131.22,131.24,131.22,131.23,293
20160301|2016-01-06 13:00,6,131.23,131.25,131.22,131.22,364
20160301|2016-01-06 13:30,6,131.22,131.26,131.22,131.26,339
20160301|2016-01-06 14:00,6,131.26,131.27,131.24,131.25,149
20160301|2016-01-06 14:30,6,131.25,131.25,131.23,131.23,728
20160301|2016-01-06 15:00,6,131.24,131.24,131.24,131.24,2
20160301|2016-01-07 01:00,7,131.31,131.35,131.29,131.32,11819
20160301|2016-01-07 01:30,7,131.32,131.37,131.32,131.32,15416
20160301|2016-01-07 02:00,7,131.33,131.35,131.31,131.33,18065
20160301|2016-01-07 02:30,7,131.32,131.43,131.32,131.42,29118
20160301|2016-01-07 03:00,7,131.42,131.43,131.38,131.38,26073
20160301|2016-01-07 03:30,7,131.38,131.39,131.31,131.32,31215
20160301|2016-01-07 04:00,7,131.33,131.33,131.27,131.29,32150
20160301|2016-01-07 04:30,7,131.3,131.32,131.27,131.29,24983
20160301|2016-01-07 05:00,7,131.29,131.33,131.28,131.32,16728
20160301|2016-01-07 05:30,7,131.32,131.34,131.31,131.32,7010
20160301|2016-01-07 06:00,7,131.31,131.34,131.3,131.31,9685
20160301|2016-01-07 06:30,7,131.3,131.31,131.25,131.25,20204
20160301|2016-01-07 07:00,7,131.26,131.27,131.17,131.18,40588
20160301|2016-01-07 07:30,7,131.18,131.21,131.13,131.18,43364
20160301|2016-01-07 08:00,7,131.17,131.21,131.14,131.18,33921
20160301|2016-01-07 08:30,7,131.18,131.2,131.11,131.13,27879
20160301|2016-01-07 09:00,7,131.13,131.18,131.12,131.15,20642
20160301|2016-01-07 09:30,7,131.15,131.17,131.1,131.11,24428
20160301|2016-01-07 10:00,7,131.11,131.19,131.1,131.13,27342
20160301|2016-01-07 10:30,7,131.13,131.17,131.11,131.16,13024
20160301|2016-01-07 11:00,7,131.17,131.19,131.16,131.17,3456
20160301|2016-01-07 11:30,7,131.17,131.18,131.15,131.16,1633
20160301|2016-01-07 12:00,7,131.17,131.19,131.15,131.19,984
20160301|2016-01-07 12:30,7,131.19,131.22,131.18,131.22,1457
20160301|2016-01-07 13:00,7,131.21,131.23,131.21,131.22,192
20160301|2016-01-07 13:30,7,131.22,131.23,131.21,131.23,157
20160301|2016-01-07 14:00,7,131.22,131.23,131.22,131.23,123
20160301|2016-01-07 14:30,7,131.23,131.24,131.21,131.23,515
20160301|2016-01-08 01:00,8,131.17,131.21,131.15,131.21,9477
20160301|2016-01-08 01:30,8,131.21,131.22,131.17,131.19,7390
20160301|2016-01-08 02:00,8,131.2,131.21,131.13,131.14,14783
20160301|2016-01-08 02:30,8,131.14,131.18,131.12,131.16,14143
20160301|2016-01-08 03:00,8,131.15,131.18,131.13,131.17,11980
20160301|2016-01-08 03:30,8,131.17,131.19,131.15,131.17,12594
20160301|2016-01-08 04:00,8,131.16,131.2,131.16,131.17,10300
20160301|2016-01-08 04:30,8,131.16,131.2,131.15,131.18,12964
20160301|2016-01-08 05:00,8,131.18,131.21,131.17,131.19,14282
20160301|2016-01-08 05:30,8,131.18,131.21,131.16,131.2,11252
20160301|2016-01-08 06:00,8,131.19,131.22,131.18,131.22,11869
20160301|2016-01-08 06:30,8,131.22,131.23,131.19,131.21,19873
20160301|2016-01-08 07:00,8,131.21,131.25,131.2,131.22,21065
20160301|2016-01-08 07:30,8,131.21,131.25,131.1,131.22,40757
20160301|2016-01-08 08:00,8,131.22,131.29,131.21,131.27,28327
20160301|2016-01-08 08:30,8,131.28,131.32,131.26,131.27,23963
20160301|2016-01-08 09:00,8,131.27,131.34,131.27,131.28,26661
20160301|2016-01-08 09:30,8,131.29,131.29,131.23,131.25,23338
20160301|2016-01-08 10:00,8,131.25,131.31,131.23,131.31,26130
20160301|2016-01-08 10:30,8,131.31,131.33,131.28,131.29,13620
20160301|2016-01-08 11:00,8,131.29,131.29,131.24,131.24,2648
20160301|2016-01-08 11:30,8,131.25,131.26,131.22,131.22,1720
20160301|2016-01-08 12:00,8,131.22,131.25,131.22,131.25,1199
20160301|2016-01-08 12:30,8,131.24,131.25,131.23,131.25,586
20160301|2016-01-08 13:00,8,131.26,131.26,131.24,131.26,270
20160301|2016-01-08 13:30,8,131.25,131.27,131.25,131.26,179
20160301|2016-01-08 14:00,8,131.26,131.28,131.25,131.28,233
20160301|2016-01-08 14:30,8,131.28,131.29,131.27,131.27,1007
20160301|2016-01-08 15:00,8,131.27,131.27,131.27,131.27,9
20160301|2016-01-11 01:00,11,131.27,131.29,131.23,131.25,6393
20160301|2016-01-11 01:30,11,131.25,131.25,131.2,131.22,5119
20160301|2016-01-11 02:00,11,131.23,131.23,131.16,131.17,19586
20160301|2016-01-11 02:30,11,131.17,131.2,131.15,131.16,21723
20160301|2016-01-11 03:00,11,131.17,131.22,131.16,131.21,13102
20160301|2016-01-11 03:30,11,131.2,131.23,131.19,131.19,11977
20160301|2016-01-11 04:00,11,131.2,131.25,131.19,131.24,18995
20160301|2016-01-11 04:30,11,131.24,131.25,131.22,131.25,17448
20160301|2016-01-11 05:00,11,131.25,131.27,131.24,131.25,17966
20160301|2016-01-11 05:30,11,131.24,131.25,131.2,131.23,17290
20160301|2016-01-11 06:00,11,131.22,131.24,131.21,131.21,9352
20160301|2016-01-11 06:30,11,131.21,131.24,131.21,131.24,12713
20160301|2016-01-11 07:00,11,131.24,131.26,131.21,131.22,25033
20160301|2016-01-11 07:30,11,131.21,131.22,131.19,131.22,18482
20160301|2016-01-11 08:00,11,131.21,131.23,131.16,131.16,21304
20160301|2016-01-11 08:30,11,131.17,131.19,131.15,131.17,18435
20160301|2016-01-11 09:00,11,131.18,131.19,131.16,131.16,12451
20160301|2016-01-11 09:30,11,131.16,131.21,131.15,131.2,25784
20160301|2016-01-11 10:00,11,131.2,131.23,131.18,131.18,25842
20160301|2016-01-11 10:30,11,131.18,131.19,131.17,131.18,6397
20160301|2016-01-11 11:00,11,131.18,131.19,131.17,131.19,7158
20160301|2016-01-11 11:30,11,131.19,131.19,131.16,131.17,1317
20160301|2016-01-11 12:00,11,131.17,131.17,131.16,131.17,705
20160301|2016-01-11 12:30,11,131.18,131.18,131.17,131.18,377
20160301|2016-01-11 13:00,11,131.18,131.18,131.17,131.17,234
20160301|2016-01-11 13:30,11,131.17,131.18,131.16,131.16,121
20160301|2016-01-11 14:00,11,131.16,131.17,131.15,131.15,271
20160301|2016-01-11 14:30,11,131.16,131.16,131.13,131.15,1085
20160301|2016-01-12 01:00,12,131.21,131.21,131.13,131.14,6244
20160301|2016-01-12 01:30,12,131.15,131.15,131.08,131.09,12417
20160301|2016-01-12 02:00,12,131.1,131.11,131.04,131.05,19006
20160301|2016-01-12 02:30,12,131.05,131.07,131.02,131.06,24120
20160301|2016-01-12 03:00,12,131.06,131.07,131.03,131.05,27765
20160301|2016-01-12 03:30,12,131.05,131.08,131.01,131.01,21755
20160301|2016-01-12 04:00,12,131.02,131.05,130.99,131.02,23350
20160301|2016-01-12 04:30,12,131.02,131.05,131.02,131.04,25190
20160301|2016-01-12 05:00,12,131.04,131.06,131.02,131.05,15573
20160301|2016-01-12 05:30,12,131.06,131.08,131.04,131.07,13120
20160301|2016-01-12 06:00,12,131.07,131.1,131.06,131.06,14827
20160301|2016-01-12 06:30,12,131.06,131.09,131.04,131.07,18685
20160301|2016-01-12 07:00,12,131.07,131.09,131.05,131.08,26623
20160301|2016-01-12 07:30,12,131.09,131.12,131.08,131.1,21166
20160301|2016-01-12 08:00,12,131.09,131.11,131.07,131.1,32583
20160301|2016-01-12 08:30,12,131.1,131.12,131.07,131.08,22673
20160301|2016-01-12 09:00,12,131.08,131.13,131.07,131.12,34002
20160301|2016-01-12 09:30,12,131.13,131.17,131.1,131.15,24457
20160301|2016-01-12 10:00,12,131.15,131.2,131.13,131.19,23174
20160301|2016-01-12 10:30,12,131.19,131.2,131.17,131.17,11658
20160301|2016-01-12 11:00,12,131.17,131.19,131.16,131.19,5563
20160301|2016-01-12 11:30,12,131.19,131.2,131.17,131.19,4352
20160301|2016-01-12 12:00,12,131.18,131.2,131.18,131.19,1446
20160301|2016-01-12 12:30,12,131.2,131.21,131.19,131.21,438
20160301|2016-01-12 13:00,12,131.21,131.24,131.21,131.21,875
20160301|2016-01-12 13:30,12,131.21,131.21,131.18,131.19,667
20160301|2016-01-12 14:00,12,131.19,131.2,131.18,131.18,184
20160301|2016-01-12 14:30,12,131.19,131.19,131.16,131.16,707
20160301|2016-01-12 15:00,12,131.16,131.16,131.16,131.16,505
20160301|2016-01-13 01:00,13,131.16,131.17,131.11,131.15,7973
20160301|2016-01-13 01:30,13,131.15,131.16,131.12,131.13,6779
20160301|2016-01-13 02:00,13,131.13,131.14,131.09,131.14,19443
20160301|2016-01-13 02:30,13,131.13,131.14,131.1,131.14,14730
20160301|2016-01-13 03:00,13,131.13,131.15,131.12,131.15,15968
20160301|2016-01-13 03:30,13,131.15,131.19,131.14,131.17,15334
20160301|2016-01-13 04:00,13,131.17,131.2,131.16,131.2,20579
20160301|2016-01-13 04:30,13,131.2,131.23,131.18,131.22,24615
20160301|2016-01-13 05:00,13,131.22,131.25,131.21,131.22,17996
20160301|2016-01-13 05:30,13,131.22,131.25,131.21,131.23,9893
20160301|2016-01-13 06:00,13,131.24,131.25,131.2,131.23,17631
20160301|2016-01-13 06:30,13,131.23,131.3,131.23,131.29,32306
20160301|2016-01-13 07:00,13,131.29,131.3,131.25,131.26,23078
20160301|2016-01-13 07:30,13,131.27,131.3,131.25,131.3,14420
20160301|2016-01-13 08:00,13,131.3,131.33,131.28,131.28,23881
20160301|2016-01-13 08:30,13,131.28,131.29,131.25,131.25,31926
20160301|2016-01-13 09:00,13,131.25,131.29,131.24,131.28,19087
20160301|2016-01-13 09:30,13,131.27,131.31,131.26,131.27,23863
20160301|2016-01-13 10:00,13,131.26,131.29,131.26,131.28,24695
20160301|2016-01-13 10:30,13,131.28,131.3,131.27,131.29,9129
20160301|2016-01-13 11:00,13,131.29,131.3,131.27,131.27,3399
20160301|2016-01-13 11:30,13,131.27,131.29,131.26,131.29,3510
20160301|2016-01-13 12:00,13,131.29,131.31,131.28,131.3,1004
20160301|2016-01-13 12:30,13,131.29,131.31,131.28,131.31,930
20160301|2016-01-13 13:00,13,131.31,131.32,131.31,131.32,501
20160301|2016-01-13 13:30,13,131.32,131.34,131.32,131.32,764
20160301|2016-01-13 14:00,13,131.31,131.31,131.3,131.31,439
20160301|2016-01-13 14:30,13,131.31,131.33,131.31,131.31,1065
20160301|2016-01-13 15:00,13,131.32,131.32,131.32,131.32,1
20160301|2016-01-14 01:00,14,131.28,131.32,131.27,131.29,7305
20160301|2016-01-14 01:30,14,131.3,131.3,131.27,131.29,5786
20160301|2016-01-14 02:00,14,131.3,131.32,131.27,131.32,11393
20160301|2016-01-14 02:30,14,131.31,131.36,131.3,131.34,28673
20160301|2016-01-14 03:00,14,131.34,131.42,131.34,131.37,38336
20160301|2016-01-14 03:30,14,131.38,131.4,131.34,131.35,30640
20160301|2016-01-14 04:00,14,131.35,131.38,131.34,131.37,21217
20160301|2016-01-14 04:30,14,131.37,131.38,131.36,131.37,24649
20160301|2016-01-14 05:00,14,131.37,131.41,131.37,131.39,10805
20160301|2016-01-14 05:30,14,131.38,131.42,131.38,131.39,17496
20160301|2016-01-14 06:00,14,131.39,131.39,131.37,131.38,12703
20160301|2016-01-14 06:30,14,131.37,131.38,131.35,131.38,18351
20160301|2016-01-14 07:00,14,131.38,131.39,131.32,131.34,20420
20160301|2016-01-14 07:30,14,131.33,131.38,131.32,131.37,37668
20160301|2016-01-14 08:00,14,131.38,131.39,131.34,131.38,25184
20160301|2016-01-14 08:30,14,131.38,131.42,131.37,131.4,23045
20160301|2016-01-14 09:00,14,131.4,131.41,131.33,131.34,25789
20160301|2016-01-14 09:30,14,131.34,131.36,131.31,131.35,21817
20160301|2016-01-14 10:00,14,131.34,131.36,131.28,131.33,28209
20160301|2016-01-14 10:30,14,131.33,131.33,131.3,131.31,11355
20160301|2016-01-14 11:00,14,131.32,131.32,131.28,131.29,4610
20160301|2016-01-14 11:30,14,131.29,131.29,131.26,131.27,5619
20160301|2016-01-14 12:00,14,131.27,131.27,131.24,131.25,2054
20160301|2016-01-14 12:30,14,131.24,131.25,131.23,131.25,738
20160301|2016-01-14 13:00,14,131.24,131.27,131.24,131.27,177
20160301|2016-01-14 13:30,14,131.27,131.29,131.26,131.29,108
20160301|2016-01-14 14:00,14,131.28,131.29,131.27,131.28,113
20160301|2016-01-14 14:30,14,131.29,131.3,131.28,131.28,497
20160301|2016-01-14 15:00,14,131.27,131.27,131.27,131.27,2
20160301|2016-01-15 01:00,15,131.33,131.37,131.33,131.37,7088
20160301|2016-01-15 01:30,15,131.37,131.38,131.34,131.37,9104
20160301|2016-01-15 02:00,15,131.37,131.4,131.35,131.38,13792
20160301|2016-01-15 02:30,15,131.39,131.46,131.38,131.45,25472
20160301|2016-01-15 03:00,15,131.45,131.46,131.42,131.43,30213
20160301|2016-01-15 03:30,15,131.44,131.45,131.41,131.44,16572
20160301|2016-01-15 04:00,15,131.44,131.45,131.41,131.45,13856
20160301|2016-01-15 04:30,15,131.44,131.48,131.44,131.48,20137
20160301|2016-01-15 05:00,15,131.47,131.48,131.45,131.47,12872
20160301|2016-01-15 05:30,15,131.48,131.48,131.45,131.46,8550
20160301|2016-01-15 06:00,15,131.47,131.51,131.46,131.51,12422
20160301|2016-01-15 06:30,15,131.51,131.52,131.48,131.48,21357
20160301|2016-01-15 07:00,15,131.48,131.53,131.47,131.51,24577
20160301|2016-01-15 07:30,15,131.51,131.58,131.49,131.5,44110
20160301|2016-01-15 08:00,15,131.5,131.54,131.47,131.52,30555
20160301|2016-01-15 08:30,15,131.52,131.54,131.48,131.5,27803
20160301|2016-01-15 09:00,15,131.51,131.51,131.45,131.45,25996
20160301|2016-01-15 09:30,15,131.46,131.53,131.45,131.52,17779
20160301|2016-01-15 10:00,15,131.52,131.52,131.48,131.49,17682
20160301|2016-01-15 10:30,15,131.48,131.49,131.46,131.46,9983
20160301|2016-01-15 11:00,15,131.46,131.5,131.45,131.5,7104
20160301|2016-01-15 11:30,15,131.49,131.5,131.47,131.47,2607
20160301|2016-01-15 12:00,15,131.47,131.48,131.46,131.47,1084
20160301|2016-01-15 12:30,15,131.47,131.47,131.45,131.46,913
20160301|2016-01-15 13:00,15,131.45,131.45,131.44,131.45,1643
20160301|2016-01-15 13:30,15,131.45,131.45,131.42,131.42,1709
20160301|2016-01-15 14:00,15,131.42,131.43,131.41,131.42,1016
20160301|2016-01-15 14:30,15,131.43,131.44,131.41,131.42,1603
20160301|2016-01-15 15:00,15,131.43,131.43,131.43,131.43,1
20160301|2016-01-18 01:00,18,131.4,131.41,131.38,131.4,8446
20160301|2016-01-18 01:30,18,131.4,131.43,131.38,131.43,6657
20160301|2016-01-18 02:00,18,131.43,131.43,131.37,131.37,13263
20160301|2016-01-18 02:30,18,131.37,131.41,131.37,131.4,11518
20160301|2016-01-18 03:00,18,131.39,131.43,131.39,131.41,13286
20160301|2016-01-18 03:30,18,131.41,131.47,131.41,131.46,17958
20160301|2016-01-18 04:00,18,131.47,131.48,131.43,131.48,17328
20160301|2016-01-18 04:30,18,131.47,131.49,131.44,131.46,20046
20160301|2016-01-18 05:00,18,131.46,131.49,131.45,131.49,8946
20160301|2016-01-18 05:30,18,131.49,131.5,131.46,131.47,18059
20160301|2016-01-18 06:00,18,131.47,131.51,131.47,131.5,11878
20160301|2016-01-18 06:30,18,131.5,131.52,131.49,131.5,9113
20160301|2016-01-18 07:00,18,131.5,131.51,131.49,131.51,3725
20160301|2016-01-18 07:30,18,131.51,131.52,131.49,131.5,10001
20160301|2016-01-18 08:00,18,131.5,131.52,131.49,131.51,8564
20160301|2016-01-18 08:30,18,131.5,131.51,131.48,131.5,9192
20160301|2016-01-18 09:00,18,131.51,131.51,131.48,131.5,6899
20160301|2016-01-18 09:30,18,131.5,131.51,131.48,131.5,9873
20160301|2016-01-18 10:00,18,131.5,131.51,131.49,131.5,6459
20160301|2016-01-18 10:30,18,131.5,131.51,131.49,131.5,4540
20160301|2016-01-18 11:00,18,131.5,131.51,131.49,131.51,1739
20160301|2016-01-18 11:30,18,131.5,131.52,131.48,131.49,1329
20160301|2016-01-18 12:00,18,131.48,131.49,131.48,131.49,429
20160301|2016-01-18 12:30,18,131.49,131.49,131.47,131.48,265
20160301|2016-01-18 13:00,18,131.47,131.49,131.47,131.49,210
20160301|2016-01-18 13:30,18,131.48,131.48,131.48,131.48,2
20160301|2016-01-18 14:30,18,131.49,131.49,131.47,131.47,266
20160301|2016-01-18 15:00,18,131.48,131.48,131.48,131.48,3
20160301|2016-01-19 01:00,19,131.43,131.46,131.42,131.45,6368
20160301|2016-01-19 01:30,19,131.44,131.46,131.43,131.45,5091
20160301|2016-01-19 02:00,19,131.45,131.47,131.43,131.43,15416
20160301|2016-01-19 02:30,19,131.43,131.48,131.43,131.47,10646
20160301|2016-01-19 03:00,19,131.48,131.5,131.47,131.48,14573
20160301|2016-01-19 03:30,19,131.48,131.5,131.47,131.48,14844
20160301|2016-01-19 04:00,19,131.48,131.49,131.46,131.48,14950
20160301|2016-01-19 04:30,19,131.48,131.48,131.45,131.46,9880
20160301|2016-01-19 05:00,19,131.46,131.47,131.41,131.43,21816
20160301|2016-01-19 05:30,19,131.43,131.44,131.4,131.41,11514
20160301|2016-01-19 06:00,19,131.41,131.43,131.41,131.43,16785
20160301|2016-01-19 06:30,19,131.42,131.45,131.41,131.45,24387
20160301|2016-01-19 07:00,19,131.45,131.48,131.44,131.47,20383
20160301|2016-01-19 07:30,19,131.48,131.48,131.46,131.47,14306
20160301|2016-01-19 08:00,19,131.47,131.49,131.46,131.49,9529
20160301|2016-01-19 08:30,19,131.49,131.53,131.48,131.5,40336
20160301|2016-01-19 09:00,19,131.5,131.51,131.47,131.48,20211
20160301|2016-01-19 09:30,19,131.47,131.51,131.47,131.49,16278
20160301|2016-01-19 10:00,19,131.5,131.52,131.47,131.5,23098
20160301|2016-01-19 10:30,19,131.51,131.52,131.49,131.51,8606
20160301|2016-01-19 11:00,19,131.51,131.52,131.5,131.52,4514
20160301|2016-01-19 11:30,19,131.51,131.53,131.51,131.53,1421
20160301|2016-01-19 12:00,19,131.52,131.52,131.51,131.52,208
20160301|2016-01-19 12:30,19,131.52,131.53,131.52,131.53,530
20160301|2016-01-19 13:00,19,131.52,131.54,131.52,131.53,456
20160301|2016-01-19 13:30,19,131.52,131.53,131.52,131.53,87
20160301|2016-01-19 14:00,19,131.52,131.52,131.5,131.5,552
20160301|2016-01-19 14:30,19,131.49,131.5,131.49,131.5,409
20160301|2016-01-20 01:00,20,131.6,131.66,131.58,131.63,16250
20160301|2016-01-20 01:30,20,131.63,131.64,131.61,131.63,8026
20160301|2016-01-20 02:00,20,131.64,131.72,131.63,131.69,26085
20160301|2016-01-20 02:30,20,131.7,131.76,131.69,131.75,34911
20160301|2016-01-20 03:00,20,131.75,131.79,131.74,131.74,28913
20160301|2016-01-20 03:30,20,131.74,131.76,131.71,131.71,30648
20160301|2016-01-20 04:00,20,131.71,131.76,131.71,131.75,17452
20160301|2016-01-20 04:30,20,131.75,131.75,131.71,131.75,18920
20160301|2016-01-20 05:00,20,131.74,131.74,131.65,131.66,20418
20160301|2016-01-20 05:30,20,131.65,131.72,131.65,131.7,18670
20160301|2016-01-20 06:00,20,131.71,131.71,131.67,131.67,17324
20160301|2016-01-20 06:30,20,131.67,131.69,131.66,131.68,22917
20160301|2016-01-20 07:00,20,131.68,131.7,131.67,131.68,14801
20160301|2016-01-20 07:30,20,131.68,131.7,131.61,131.62,25356
20160301|2016-01-20 08:00,20,131.62,131.67,131.61,131.66,25260
20160301|2016-01-20 08:30,20,131.66,131.69,131.63,131.68,22517
20160301|2016-01-20 09:00,20,131.68,131.7,131.67,131.69,25035
20160301|2016-01-20 09:30,20,131.69,131.73,131.69,131.7,35160
20160301|2016-01-20 10:00,20,131.71,131.71,131.67,131.7,17980
20160301|2016-01-20 10:30,20,131.7,131.72,131.68,131.72,13718
20160301|2016-01-20 11:00,20,131.72,131.75,131.71,131.75,6204
20160301|2016-01-20 11:30,20,131.74,131.75,131.73,131.73,3910
20160301|2016-01-20 12:00,20,131.73,131.74,131.72,131.72,978
20160301|2016-01-20 12:30,20,131.72,131.73,131.71,131.72,1046
20160301|2016-01-20 13:00,20,131.72,131.72,131.7,131.71,1902
20160301|2016-01-20 13:30,20,131.71,131.72,131.68,131.69,759
20160301|2016-01-20 14:00,20,131.69,131.69,131.65,131.65,1139
20160301|2016-01-20 14:30,20,131.66,131.69,131.64,131.64,1302
20160301|2016-01-20 15:00,20,131.64,131.64,131.64,131.64,162
20160301|2016-01-21 01:00,21,131.66,131.69,131.65,131.67,11232
20160301|2016-01-21 01:30,21,131.67,131.7,131.67,131.68,8022
20160301|2016-01-21 02:00,21,131.68,131.69,131.62,131.65,31458
20160301|2016-01-21 02:30,21,131.65,131.73,131.65,131.72,18208
20160301|2016-01-21 03:00,21,131.72,131.74,131.7,131.71,25565
20160301|2016-01-21 03:30,21,131.71,131.72,131.68,131.69,43119
20160301|2016-01-21 04:00,21,131.69,131.7,131.66,131.69,22295
20160301|2016-01-21 04:30,21,131.68,131.71,131.67,131.68,17487
20160301|2016-01-21 05:00,21,131.67,131.69,131.66,131.68,16272
20160301|2016-01-21 05:30,21,131.68,131.7,131.66,131.7,17790
20160301|2016-01-21 06:00,21,131.7,131.75,131.68,131.73,24613
20160301|2016-01-21 06:30,21,131.73,131.74,131.68,131.74,20121
20160301|2016-01-21 07:00,21,131.73,131.77,131.72,131.73,18214
20160301|2016-01-21 07:30,21,131.73,131.97,131.69,131.95,80505
20160301|2016-01-21 08:00,21,131.95,131.97,131.9,131.92,28669
20160301|2016-01-21 08:30,21,131.93,132.02,131.93,132.01,39322
20160301|2016-01-21 09:00,21,132.01,132.01,131.94,131.96,34963
20160301|2016-01-21 09:30,21,131.97,131.98,131.92,131.96,22551
20160301|2016-01-21 10:00,21,131.96,131.97,131.91,131.97,30404
20160301|2016-01-21 10:30,21,131.97,132.01,131.96,131.98,18961
20160301|2016-01-21 11:00,21,131.99,131.99,131.96,131.97,5923
20160301|2016-01-21 11:30,21,131.98,132.01,131.95,131.99,3424
20160301|2016-01-21 12:00,21,131.99,132,131.98,132,3021
20160301|2016-01-21 12:30,21,132.01,132.01,131.99,132.01,480
20160301|2016-01-21 13:00,21,132,132.04,132,132.03,1208
20160301|2016-01-21 13:30,21,132.03,132.04,132.02,132.03,1300
20160301|2016-01-21 14:00,21,132.02,132.03,132.01,132.02,1152
20160301|2016-01-21 14:30,21,132.02,132.03,132,132,603
20160301|2016-01-22 01:00,22,131.93,131.99,131.93,131.97,12669
20160301|2016-01-22 01:30,22,131.97,132,131.96,131.97,10901
20160301|2016-01-22 02:00,22,131.96,131.97,131.92,131.96,27057
20160301|2016-01-22 02:30,22,131.95,131.97,131.92,131.93,26624
20160301|2016-01-22 03:00,22,131.93,131.95,131.91,131.92,26984
20160301|2016-01-22 03:30,22,131.93,131.96,131.92,131.96,22316
20160301|2016-01-22 04:00,22,131.95,131.96,131.89,131.9,23211
20160301|2016-01-22 04:30,22,131.9,131.93,131.89,131.92,23860
20160301|2016-01-22 05:00,22,131.92,131.94,131.88,131.93,22113
20160301|2016-01-22 05:30,22,131.93,131.96,131.92,131.94,18887
20160301|2016-01-22 06:00,22,131.93,131.96,131.92,131.93,14588
20160301|2016-01-22 06:30,22,131.94,131.96,131.92,131.96,10958
20160301|2016-01-22 07:00,22,131.95,131.98,131.95,131.97,18999
20160301|2016-01-22 07:30,22,131.96,131.97,131.92,131.94,20602
20160301|2016-01-22 08:00,22,131.95,131.96,131.92,131.92,15530
20160301|2016-01-22 08:30,22,131.92,131.96,131.88,131.89,19006
20160301|2016-01-22 09:00,22,131.89,131.91,131.87,131.91,28003
20160301|2016-01-22 09:30,22,131.91,131.94,131.9,131.92,14106
20160301|2016-01-22 10:00,22,131.91,131.96,131.9,131.93,15192
20160301|2016-01-22 10:30,22,131.92,131.94,131.91,131.91,5341
20160301|2016-01-22 11:00,22,131.91,131.92,131.89,131.91,3189
20160301|2016-01-22 11:30,22,131.91,131.93,131.9,131.9,842
20160301|2016-01-22 12:00,22,131.9,131.92,131.9,131.92,324
20160301|2016-01-22 12:30,22,131.92,131.93,131.91,131.92,271
20160301|2016-01-22 13:00,22,131.92,131.93,131.92,131.93,173
20160301|2016-01-22 13:30,22,131.93,131.94,131.93,131.93,186
20160301|2016-01-22 14:00,22,131.92,131.93,131.91,131.92,84
20160301|2016-01-22 14:30,22,131.91,131.92,131.89,131.91,1219
20160301|2016-01-22 15:00,22,131.91,131.91,131.91,131.91,5
20160301|2016-01-25 01:00,25,131.89,131.94,131.89,131.92,4983
20160301|2016-01-25 01:30,25,131.92,131.94,131.89,131.9,6366
20160301|2016-01-25 02:00,25,131.91,131.97,131.91,131.95,16517
20160301|2016-01-25 02:30,25,131.95,131.96,131.92,131.92,20095
20160301|2016-01-25 03:00,25,131.92,131.97,131.91,131.95,19054
20160301|2016-01-25 03:30,25,131.95,131.98,131.95,131.97,16979
20160301|2016-01-25 04:00,25,131.97,131.98,131.96,131.96,21104
20160301|2016-01-25 04:30,25,131.97,132,131.95,131.99,21382
20160301|2016-01-25 05:00,25,131.99,132,131.98,131.99,8399
20160301|2016-01-25 05:30,25,131.99,132,131.97,131.98,7961
20160301|2016-01-25 06:00,25,131.98,131.98,131.95,131.95,11544
20160301|2016-01-25 06:30,25,131.95,131.96,131.92,131.92,9509
20160301|2016-01-25 07:00,25,131.93,131.95,131.92,131.94,16060
20160301|2016-01-25 07:30,25,131.95,131.97,131.93,131.95,13944
20160301|2016-01-25 08:00,25,131.95,131.95,131.93,131.94,7999
20160301|2016-01-25 08:30,25,131.93,131.96,131.92,131.93,12185
20160301|2016-01-25 09:00,25,131.93,131.93,131.9,131.9,15604
20160301|2016-01-25 09:30,25,131.9,131.93,131.9,131.92,11758
20160301|2016-01-25 10:00,25,131.93,131.96,131.92,131.93,16320
20160301|2016-01-25 10:30,25,131.94,131.97,131.93,131.96,5318
20160301|2016-01-25 11:00,25,131.96,131.96,131.94,131.94,2463
20160301|2016-01-25 11:30,25,131.94,131.94,131.91,131.91,2313
20160301|2016-01-25 12:00,25,131.91,131.92,131.91,131.92,359
20160301|2016-01-25 12:30,25,131.91,131.92,131.91,131.92,351
20160301|2016-01-25 13:00,25,131.91,131.92,131.91,131.92,171
20160301|2016-01-25 13:30,25,131.92,131.93,131.92,131.92,281
20160301|2016-01-25 14:00,25,131.93,131.94,131.92,131.94,469
20160301|2016-01-25 14:30,25,131.93,131.96,131.93,131.96,1316
20160301|2016-01-25 15:00,25,131.97,131.97,131.97,131.97,38
20160301|2016-01-26 01:00,26,132.02,132.02,131.97,132,9254
20160301|2016-01-26 01:30,26,132,132.03,131.98,132.02,10557
20160301|2016-01-26 02:00,26,132.03,132.09,132.01,132.06,23221
20160301|2016-01-26 02:30,26,132.06,132.08,132.01,132.02,23850
20160301|2016-01-26 03:00,26,132.02,132.04,132,132.04,18998
20160301|2016-01-26 03:30,26,132.04,132.05,132.02,132.02,21694
20160301|2016-01-26 04:00,26,132.02,132.03,132,132.01,21893
20160301|2016-01-26 04:30,26,132.01,132.03,132,132.02,17797
20160301|2016-01-26 05:00,26,132.02,132.04,132.01,132.02,19397
20160301|2016-01-26 05:30,26,132.03,132.03,131.99,132.01,23754
20160301|2016-01-26 06:00,26,132,132.01,131.98,131.99,16166
20160301|2016-01-26 06:30,26,131.99,132.03,131.99,132.02,7663
20160301|2016-01-26 07:00,26,132.01,132.04,132,132.01,10924
20160301|2016-01-26 07:30,26,132,132.01,131.99,132,19309
20160301|2016-01-26 08:00,26,132,132.02,132,132.01,23900
20160301|2016-01-26 08:30,26,132.01,132.04,132,132.04,17131
20160301|2016-01-26 09:00,26,132.03,132.04,132.01,132.02,16845
20160301|2016-01-26 09:30,26,132.03,132.04,131.99,132.04,19369
20160301|2016-01-26 10:00,26,132.04,132.07,132.02,132.06,17332
20160301|2016-01-26 10:30,26,132.07,132.07,132.04,132.04,9538
20160301|2016-01-26 11:00,26,132.05,132.05,132.04,132.05,2646
20160301|2016-01-26 11:30,26,132.05,132.05,132.03,132.03,1603
20160301|2016-01-26 12:00,26,132.04,132.05,132.03,132.04,989
20160301|2016-01-26 12:30,26,132.04,132.04,132.03,132.03,696
20160301|2016-01-26 13:00,26,132.03,132.05,132.02,132.05,171
20160301|2016-01-26 13:30,26,132.06,132.06,132.04,132.06,428
20160301|2016-01-26 14:00,26,132.06,132.06,132.04,132.05,234
20160301|2016-01-26 14:30,26,132.04,132.05,132.02,132.03,781
20160301|2016-01-27 01:00,27,132.06,132.08,132.04,132.06,2699
20160301|2016-01-27 01:30,27,132.07,132.08,132.07,132.07,3409
20160301|2016-01-27 02:00,27,132.07,132.11,132.07,132.08,16528
20160301|2016-01-27 02:30,27,132.07,132.11,132.07,132.11,20900
20160301|2016-01-27 03:00,27,132.11,132.11,132.09,132.1,17419
20160301|2016-01-27 03:30,27,132.1,132.12,132.09,132.1,16811
20160301|2016-01-27 04:00,27,132.1,132.1,132.07,132.08,15462
20160301|2016-01-27 04:30,27,132.08,132.09,132.06,132.08,15017
20160301|2016-01-27 05:00,27,132.09,132.11,132.08,132.11,12138
20160301|2016-01-27 05:30,27,132.11,132.11,132.08,132.11,12290
20160301|2016-01-27 06:00,27,132.1,132.12,132.09,132.09,7825
20160301|2016-01-27 06:30,27,132.1,132.11,132,132.04,26845
20160301|2016-01-27 07:00,27,132.03,132.06,131.97,131.98,45636
20160301|2016-01-27 07:30,27,131.98,132.01,131.97,131.98,20104
20160301|2016-01-27 08:00,27,131.98,132.01,131.96,132.01,19183
20160301|2016-01-27 08:30,27,132.01,132.01,131.95,131.95,33595
20160301|2016-01-27 09:00,27,131.95,131.99,131.95,131.98,23166
20160301|2016-01-27 09:30,27,131.97,131.99,131.94,131.98,22301
20160301|2016-01-27 10:00,27,131.97,132.02,131.97,132.01,21491
20160301|2016-01-27 10:30,27,132.01,132.01,131.97,131.99,8652
20160301|2016-01-27 11:00,27,131.98,132,131.95,131.96,7210
20160301|2016-01-27 11:30,27,131.96,131.96,131.94,131.96,5011
20160301|2016-01-27 12:00,27,131.96,131.97,131.93,131.97,1808
20160301|2016-01-27 12:30,27,131.97,131.99,131.96,131.98,916
20160301|2016-01-27 13:00,27,131.98,132.07,131.95,132.06,2963
20160301|2016-01-27 13:30,27,132.07,132.1,132.06,132.1,1372
20160301|2016-01-27 14:00,27,132.1,132.11,132.08,132.09,1211
20160301|2016-01-27 14:30,27,132.1,132.11,132.08,132.1,714
20160301|2016-01-27 15:00,27,132.11,132.11,132.11,132.11,73
20160301|2016-01-28 01:00,28,132.08,132.09,132.04,132.08,4915
20160301|2016-01-28 01:30,28,132.09,132.09,132.04,132.05,5597
20160301|2016-01-28 02:00,28,132.06,132.08,132.02,132.06,20335
20160301|2016-01-28 02:30,28,132.07,132.1,132.06,132.09,19857
20160301|2016-01-28 03:00,28,132.08,132.11,132.07,132.09,19041
20160301|2016-01-28 03:30,28,132.09,132.1,132.06,132.07,23443
20160301|2016-01-28 04:00,28,132.06,132.08,132.06,132.08,12469
20160301|2016-01-28 04:30,28,132.08,132.1,132.07,132.09,17017
20160301|2016-01-28 05:00,28,132.1,132.13,132.09,132.1,11136
20160301|2016-01-28 05:30,28,132.09,132.16,132.09,132.13,21060
20160301|2016-01-28 06:00,28,132.13,132.16,132.12,132.15,22291
20160301|2016-01-28 06:30,28,132.15,132.18,132.14,132.16,14587
20160301|2016-01-28 07:00,28,132.16,132.16,132.13,132.14,17689
20160301|2016-01-28 07:30,28,132.15,132.21,132.14,132.14,44115
20160301|2016-01-28 08:00,28,132.14,132.15,132.04,132.1,41428
20160301|2016-01-28 08:30,28,132.09,132.14,132.08,132.12,32530
20160301|2016-01-28 09:00,28,132.13,132.15,132.1,132.15,25595
20160301|2016-01-28 09:30,28,132.15,132.15,132.12,132.13,21441
20160301|2016-01-28 10:00,28,132.14,132.14,132.11,132.13,21617
20160301|2016-01-28 10:30,28,132.14,132.15,132.13,132.14,8042
20160301|2016-01-28 11:00,28,132.14,132.15,132.13,132.13,7053
20160301|2016-01-28 11:30,28,132.12,132.14,132.12,132.14,1177
20160301|2016-01-28 12:00,28,132.14,132.17,132.14,132.15,1686
20160301|2016-01-28 12:30,28,132.16,132.17,132.14,132.16,915
20160301|2016-01-28 13:00,28,132.16,132.16,132.14,132.14,167
20160301|2016-01-28 13:30,28,132.15,132.16,132.15,132.16,48
20160301|2016-01-28 14:00,28,132.16,132.16,132.14,132.16,298
20160301|2016-01-28 14:30,28,132.16,132.17,132.14,132.14,698
20160301|2016-01-29 01:00,29,132.23,132.31,132.23,132.28,22078
20160301|2016-01-29 01:30,29,132.29,132.29,132.24,132.28,14244
20160301|2016-01-29 02:00,29,132.28,132.35,132.27,132.34,30975
20160301|2016-01-29 02:30,29,132.34,132.36,132.3,132.31,34811
20160301|2016-01-29 03:00,29,132.31,132.37,132.3,132.36,24591
20160301|2016-01-29 03:30,29,132.36,132.38,132.31,132.32,37296
20160301|2016-01-29 04:00,29,132.31,132.35,132.31,132.34,25687
20160301|2016-01-29 04:30,29,132.34,132.38,132.34,132.36,24810
20160301|2016-01-29 05:00,29,132.36,132.38,132.35,132.38,29558
20160301|2016-01-29 05:30,29,132.37,132.39,132.36,132.37,30175
20160301|2016-01-29 06:00,29,132.37,132.38,132.35,132.37,21473
20160301|2016-01-29 06:30,29,132.37,132.42,132.37,132.41,19971
20160301|2016-01-29 07:00,29,132.41,132.44,132.4,132.43,29032
20160301|2016-01-29 07:30,29,132.43,132.44,132.36,132.36,23895
20160301|2016-01-29 08:00,29,132.37,132.42,132.35,132.41,21658
20160301|2016-01-29 08:30,29,132.41,132.43,132.37,132.39,19750
20160301|2016-01-29 09:00,29,132.38,132.41,132.35,132.41,23252
20160301|2016-01-29 09:30,29,132.41,132.42,132.39,132.4,19395
20160301|2016-01-29 10:00,29,132.4,132.45,132.39,132.41,38716
20160301|2016-01-29 10:30,29,132.42,132.47,132.42,132.47,19518
20160301|2016-01-29 11:00,29,132.46,132.48,132.42,132.44,10978
20160301|2016-01-29 11:30,29,132.44,132.46,132.42,132.42,2519
20160301|2016-01-29 12:00,29,132.42,132.44,132.42,132.43,1501
20160301|2016-01-29 12:30,29,132.43,132.44,132.42,132.43,144
20160301|2016-01-29 13:00,29,132.43,132.44,132.43,132.44,224
20160301|2016-01-29 13:30,29,132.44,132.45,132.44,132.44,271
20160301|2016-01-29 14:00,29,132.44,132.46,132.44,132.46,345
20160301|2016-01-29 14:30,29,132.45,132.45,132.42,132.42,1425
20160301|2016-01-29 15:00,29,132.42,132.42,132.42,132.42,8
20160301|2016-02-01 01:00,1,132.45,132.51,132.4,132.51,19701
20160301|2016-02-01 01:30,1,132.5,132.52,132.47,132.48,18708
20160301|2016-02-01 02:00,1,132.49,132.49,132.43,132.44,29825
20160301|2016-02-01 02:30,1,132.43,132.46,132.41,132.42,24540
20160301|2016-02-01 03:00,1,132.42,132.45,132.41,132.42,24300
20160301|2016-02-01 03:30,1,132.43,132.46,132.41,132.46,20114
20160301|2016-02-01 04:00,1,132.46,132.46,132.38,132.4,27155
20160301|2016-02-01 04:30,1,132.39,132.41,132.38,132.41,9691
20160301|2016-02-01 05:00,1,132.4,132.41,132.34,132.36,18271
20160301|2016-02-01 05:30,1,132.35,132.38,132.34,132.34,19846
20160301|2016-02-01 06:00,1,132.34,132.38,132.34,132.34,13354
20160301|2016-02-01 06:30,1,132.35,132.38,132.33,132.36,20894
20160301|2016-02-01 07:00,1,132.35,132.37,132.34,132.35,15409
20160301|2016-02-01 07:30,1,132.36,132.37,132.33,132.34,35824
20160301|2016-02-01 08:00,1,132.34,132.35,132.32,132.35,18876
20160301|2016-02-01 08:30,1,132.34,132.38,132.32,132.35,24999
20160301|2016-02-01 09:00,1,132.35,132.38,132.31,132.33,30838
20160301|2016-02-01 09:30,1,132.33,132.33,132.25,132.25,35035
20160301|2016-02-01 10:00,1,132.26,132.3,132.25,132.28,51868
20160301|2016-02-01 10:30,1,132.28,132.31,132.27,132.3,12234
20160301|2016-02-01 11:00,1,132.31,132.33,132.3,132.32,3045
20160301|2016-02-01 11:30,1,132.32,132.34,132.32,132.33,1220
20160301|2016-02-01 12:00,1,132.33,132.35,132.32,132.33,1591
20160301|2016-02-01 12:30,1,132.34,132.34,132.32,132.33,310
20160301|2016-02-01 13:00,1,132.32,132.32,132.3,132.3,519
20160301|2016-02-01 13:30,1,132.3,132.3,132.29,132.29,442
20160301|2016-02-01 14:00,1,132.29,132.31,132.29,132.31,348
20160301|2016-02-01 14:30,1,132.3,132.34,132.3,132.33,770
20160301|2016-02-02 01:00,2,132.38,132.38,132.35,132.38,10859
20160301|2016-02-02 01:30,2,132.37,132.38,132.33,132.34,8249
20160301|2016-02-02 02:00,2,132.35,132.41,132.34,132.4,23699
20160301|2016-02-02 02:30,2,132.41,132.43,132.4,132.42,20841
20160301|2016-02-02 03:00,2,132.42,132.44,132.4,132.4,17258
20160301|2016-02-02 03:30,2,132.4,132.44,132.4,132.43,19417
20160301|2016-02-02 04:00,2,132.43,132.44,132.39,132.41,16138
20160301|2016-02-02 04:30,2,132.41,132.43,132.38,132.39,17996
20160301|2016-02-02 05:00,2,132.39,132.4,132.36,132.37,19215
20160301|2016-02-02 05:30,2,132.37,132.4,132.36,132.4,13676
20160301|2016-02-02 06:00,2,132.39,132.4,132.36,132.39,10139
20160301|2016-02-02 06:30,2,132.38,132.42,132.38,132.39,12614
20160301|2016-02-02 07:00,2,132.39,132.41,132.38,132.4,32526
20160301|2016-02-02 07:30,2,132.39,132.45,132.39,132.44,31735
20160301|2016-02-02 08:00,2,132.44,132.46,132.41,132.44,37384
20160301|2016-02-02 08:30,2,132.44,132.47,132.41,132.45,33456
20160301|2016-02-02 09:00,2,132.45,132.48,132.43,132.44,31185
20160301|2016-02-02 09:30,2,132.44,132.45,132.41,132.43,22490
20160301|2016-02-02 10:00,2,132.42,132.45,132.41,132.42,21079
20160301|2016-02-02 10:30,2,132.42,132.46,132.41,132.45,13532
20160301|2016-02-02 11:00,2,132.45,132.47,132.44,132.44,6702
20160301|2016-02-02 11:30,2,132.45,132.47,132.44,132.46,2118
20160301|2016-02-02 12:00,2,132.46,132.47,132.45,132.46,1744
20160301|2016-02-02 12:30,2,132.46,132.47,132.46,132.47,234
20160301|2016-02-02 13:00,2,132.46,132.48,132.46,132.47,147
20160301|2016-02-02 13:30,2,132.47,132.48,132.46,132.48,172
20160301|2016-02-02 14:00,2,132.47,132.5,132.47,132.48,489
20160301|2016-02-02 14:30,2,132.49,132.5,132.48,132.49,593
20160301|2016-02-02 15:00,2,132.49,132.49,132.49,132.49,8
20160301|2016-02-03 01:00,3,132.48,132.49,132.43,132.47,8072
20160301|2016-02-03 01:30,3,132.47,132.48,132.42,132.43,9471
20160301|2016-02-03 02:00,3,132.43,132.45,132.41,132.42,17444
20160301|2016-02-03 02:30,3,132.42,132.46,132.41,132.45,20463
20160301|2016-02-03 03:00,3,132.45,132.46,132.43,132.44,20935
20160301|2016-02-03 03:30,3,132.45,132.47,132.44,132.45,26782
20160301|2016-02-03 04:00,3,132.45,132.48,132.44,132.45,34572
20160301|2016-02-03 04:30,3,132.45,132.45,132.42,132.45,38561
20160301|2016-02-03 05:00,3,132.45,132.45,132.41,132.43,15645
20160301|2016-02-03 05:30,3,132.43,132.44,132.41,132.41,11294
20160301|2016-02-03 06:00,3,132.41,132.42,132.38,132.39,15824
20160301|2016-02-03 06:30,3,132.39,132.42,132.37,132.41,15677
20160301|2016-02-03 07:00,3,132.42,132.44,132.39,132.41,38144
20160301|2016-02-03 07:30,3,132.41,132.43,132.36,132.42,34366
20160301|2016-02-03 08:00,3,132.42,132.44,132.4,132.43,15319
20160301|2016-02-03 08:30,3,132.43,132.47,132.43,132.46,29368
20160301|2016-02-03 09:00,3,132.46,132.6,132.46,132.6,45129
20160301|2016-02-03 09:30,3,132.6,132.64,132.55,132.57,51551
20160301|2016-02-03 10:00,3,132.56,132.6,132.56,132.58,33138
20160301|2016-02-03 10:30,3,132.59,132.6,132.55,132.57,16425
20160301|2016-02-03 11:00,3,132.58,132.6,132.56,132.59,5661
20160301|2016-02-03 11:30,3,132.59,132.61,132.58,132.58,2693
20160301|2016-02-03 12:00,3,132.58,132.6,132.57,132.59,333
20160301|2016-02-03 12:30,3,132.59,132.6,132.58,132.6,1578
20160301|2016-02-03 13:00,3,132.6,132.6,132.55,132.55,596
20160301|2016-02-03 13:30,3,132.55,132.56,132.54,132.56,728
20160301|2016-02-03 14:00,3,132.55,132.56,132.54,132.55,271
20160301|2016-02-03 14:30,3,132.56,132.56,132.54,132.54,379
20160301|2016-02-04 01:00,4,132.51,132.55,132.51,132.52,7068
20160301|2016-02-04 01:30,4,132.53,132.54,132.5,132.52,6027
20160301|2016-02-04 02:00,4,132.52,132.55,132.49,132.51,23594
20160301|2016-02-04 02:30,4,132.51,132.52,132.47,132.47,21035
20160301|2016-02-04 03:00,4,132.48,132.5,132.44,132.45,24718
20160301|2016-02-04 03:30,4,132.45,132.45,132.38,132.39,33608
20160301|2016-02-04 04:00,4,132.39,132.43,132.39,132.43,27259
20160301|2016-02-04 04:30,4,132.42,132.44,132.38,132.43,25993
20160301|2016-02-04 05:00,4,132.42,132.44,132.4,132.4,18719
20160301|2016-02-04 05:30,4,132.4,132.44,132.38,132.43,15673
20160301|2016-02-04 06:00,4,132.43,132.44,132.38,132.41,13261
20160301|2016-02-04 06:30,4,132.4,132.43,132.37,132.42,26585
20160301|2016-02-04 07:00,4,132.42,132.47,132.41,132.44,33802
20160301|2016-02-04 07:30,4,132.45,132.48,132.44,132.47,28940
20160301|2016-02-04 08:00,4,132.47,132.49,132.44,132.46,28448
20160301|2016-02-04 08:30,4,132.47,132.47,132.43,132.46,22910
20160301|2016-02-04 09:00,4,132.47,132.48,132.43,132.44,24615
20160301|2016-02-04 09:30,4,132.43,132.46,132.41,132.42,22445
20160301|2016-02-04 10:00,4,132.42,132.46,132.42,132.45,17971
20160301|2016-02-04 10:30,4,132.46,132.48,132.44,132.48,9679
20160301|2016-02-04 11:00,4,132.47,132.48,132.45,132.46,2135
20160301|2016-02-04 11:30,4,132.47,132.48,132.46,132.48,1509
20160301|2016-02-04 12:00,4,132.48,132.48,132.46,132.48,457
20160301|2016-02-04 12:30,4,132.47,132.48,132.47,132.47,530
20160301|2016-02-04 13:00,4,132.48,132.48,132.47,132.48,141
20160301|2016-02-04 13:30,4,132.48,132.48,132.47,132.48,217
20160301|2016-02-04 14:00,4,132.48,132.49,132.47,132.49,494
20160301|2016-02-04 14:30,4,132.49,132.49,132.48,132.49,696
20160301|2016-02-04 15:00,4,132.48,132.48,132.48,132.48,4
20160301|2016-02-05 01:00,5,132.51,132.53,132.5,132.5,5358
20160301|2016-02-05 01:30,5,132.5,132.52,132.49,132.5,10030
20160301|2016-02-05 02:00,5,132.5,132.54,132.49,132.53,22681
20160301|2016-02-05 02:30,5,132.54,132.55,132.53,132.54,9819
20160301|2016-02-05 03:00,5,132.54,132.55,132.52,132.53,14028
20160301|2016-02-05 03:30,5,132.54,132.54,132.51,132.52,12496
20160301|2016-02-05 04:00,5,132.52,132.53,132.47,132.49,24529
20160301|2016-02-05 04:30,5,132.49,132.5,132.46,132.47,20048
20160301|2016-02-05 05:00,5,132.47,132.5,132.45,132.48,14180
20160301|2016-02-05 05:30,5,132.48,132.49,132.46,132.48,6996
20160301|2016-02-05 06:00,5,132.48,132.48,132.46,132.47,11410
20160301|2016-02-05 06:30,5,132.48,132.5,132.47,132.49,16187
20160301|2016-02-05 07:00,5,132.48,132.51,132.48,132.5,20016
20160301|2016-02-05 07:30,5,132.51,132.55,132.39,132.42,64035
20160301|2016-02-05 08:00,5,132.42,132.43,132.33,132.41,47197
20160301|2016-02-05 08:30,5,132.41,132.49,132.41,132.46,28431
20160301|2016-02-05 09:00,5,132.46,132.49,132.43,132.48,22521
20160301|2016-02-05 09:30,5,132.48,132.49,132.43,132.45,17833
20160301|2016-02-05 10:00,5,132.45,132.49,132.44,132.48,14826
20160301|2016-02-05 10:30,5,132.48,132.5,132.47,132.5,6796
20160301|2016-02-05 11:00,5,132.49,132.51,132.49,132.5,2510
20160301|2016-02-05 11:30,5,132.5,132.53,132.49,132.52,2809
20160301|2016-02-05 12:00,5,132.52,132.53,132.52,132.53,294
20160301|2016-02-05 12:30,5,132.52,132.55,132.52,132.54,1126
20160301|2016-02-05 13:00,5,132.54,132.54,132.53,132.53,351
20160301|2016-02-05 13:30,5,132.53,132.53,132.52,132.52,324
20160301|2016-02-05 14:00,5,132.53,132.54,132.52,132.52,427
20160301|2016-02-05 14:30,5,132.53,132.54,132.5,132.5,989
20160301|2016-02-08 01:00,8,132.48,132.52,132.48,132.49,3245
20160301|2016-02-08 01:30,8,132.49,132.52,132.48,132.5,4029
20160301|2016-02-08 02:00,8,132.5,132.53,132.47,132.51,16978
20160301|2016-02-08 02:30,8,132.52,132.56,132.51,132.55,24480
20160301|2016-02-08 03:00,8,132.55,132.64,132.55,132.61,36626
20160301|2016-02-08 03:30,8,132.61,132.68,132.6,132.68,31845
20160301|2016-02-08 04:00,8,132.68,132.7,132.64,132.69,36174
20160301|2016-02-08 04:30,8,132.68,132.71,132.66,132.7,18201
20160301|2016-02-08 05:00,8,132.7,132.71,132.69,132.69,20721
20160301|2016-02-08 05:30,8,132.69,132.7,132.67,132.69,11692
20160301|2016-02-08 06:00,8,132.69,132.73,132.67,132.7,27767
20160301|2016-02-08 06:30,8,132.7,132.76,132.7,132.74,38120
20160301|2016-02-08 07:00,8,132.74,132.76,132.7,132.72,33357
20160301|2016-02-08 07:30,8,132.71,132.73,132.68,132.68,26460
20160301|2016-02-08 08:00,8,132.68,132.71,132.66,132.68,28568
20160301|2016-02-08 08:30,8,132.67,132.72,132.67,132.7,32397
20160301|2016-02-08 09:00,8,132.7,132.72,132.68,132.69,33839
20160301|2016-02-08 09:30,8,132.69,132.71,132.67,132.7,28245
20160301|2016-02-08 10:00,8,132.69,132.73,132.68,132.69,30495
20160301|2016-02-08 10:30,8,132.69,132.74,132.68,132.71,19323
20160301|2016-02-08 11:00,8,132.71,132.72,132.69,132.69,6024
20160301|2016-02-08 11:30,8,132.69,132.71,132.68,132.68,2242
20160301|2016-02-08 12:00,8,132.69,132.72,132.68,132.72,2205
20160301|2016-02-08 12:30,8,132.71,132.75,132.7,132.74,909
20160301|2016-02-08 13:00,8,132.75,132.76,132.73,132.75,1232
20160301|2016-02-08 13:30,8,132.76,132.77,132.74,132.75,381
20160301|2016-02-08 14:00,8,132.76,132.76,132.74,132.74,716
20160301|2016-02-08 14:30,8,132.75,132.75,132.72,132.72,860
20160301|2016-02-08 15:00,8,132.74,132.74,132.74,132.74,6
20160301|2016-02-09 01:00,9,132.75,132.77,132.71,132.74,21834
20160301|2016-02-09 01:30,9,132.75,132.78,132.66,132.68,24499
20160301|2016-02-09 02:00,9,132.68,132.73,132.62,132.71,47863
20160301|2016-02-09 02:30,9,132.71,132.71,132.66,132.7,33533
20160301|2016-02-09 03:00,9,132.7,132.71,132.65,132.68,25228
20160301|2016-02-09 03:30,9,132.68,132.71,132.68,132.7,22319
20160301|2016-02-09 04:00,9,132.69,132.71,132.6,132.61,37933
20160301|2016-02-09 04:30,9,132.62,132.63,132.56,132.59,37837
20160301|2016-02-09 05:00,9,132.59,132.62,132.58,132.61,17327
20160301|2016-02-09 05:30,9,132.61,132.65,132.6,132.64,18929
20160301|2016-02-09 06:00,9,132.64,132.7,132.63,132.7,28655
20160301|2016-02-09 06:30,9,132.7,132.74,132.68,132.69,32842
20160301|2016-02-09 07:00,9,132.69,132.7,132.65,132.69,31959
20160301|2016-02-09 07:30,9,132.69,132.77,132.69,132.77,29179
20160301|2016-02-09 08:00,9,132.78,132.78,132.71,132.74,24266
20160301|2016-02-09 08:30,9,132.74,132.74,132.65,132.7,31200
20160301|2016-02-09 09:00,9,132.71,132.71,132.67,132.7,26979
20160301|2016-02-09 09:30,9,132.71,132.76,132.7,132.75,29932
20160301|2016-02-09 10:00,9,132.76,132.76,132.72,132.73,23859
20160301|2016-02-09 10:30,9,132.73,132.75,132.71,132.75,6586
20160301|2016-02-09 11:00,9,132.74,132.75,132.73,132.73,4293
20160301|2016-02-09 11:30,9,132.73,132.75,132.72,132.74,3609
20160301|2016-02-09 12:00,9,132.73,132.75,132.72,132.75,970
20160301|2016-02-09 12:30,9,132.74,132.76,132.74,132.74,644
20160301|2016-02-09 13:00,9,132.75,132.75,132.72,132.74,416
20160301|2016-02-09 13:30,9,132.74,132.74,132.73,132.73,82
20160301|2016-02-09 14:00,9,132.72,132.72,132.7,132.71,727
20160301|2016-02-09 14:30,9,132.71,132.71,132.67,132.68,2968
20160301|2016-02-09 15:00,9,132.69,132.69,132.69,132.69,7
20160301|2016-02-10 01:00,10,132.7,132.73,132.67,132.68,5815
20160301|2016-02-10 01:30,10,132.68,132.73,132.66,132.73,12792
20160301|2016-02-10 02:00,10,132.72,132.73,132.68,132.69,15879
20160301|2016-02-10 02:30,10,132.69,132.7,132.66,132.67,29276
20160301|2016-02-10 03:00,10,132.67,132.68,132.61,132.66,27746
20160301|2016-02-10 03:30,10,132.66,132.68,132.64,132.64,22851
20160301|2016-02-10 04:00,10,132.65,132.69,132.63,132.66,24100
20160301|2016-02-10 04:30,10,132.66,132.7,132.66,132.68,20519
20160301|2016-02-10 05:00,10,132.68,132.72,132.67,132.7,21229
20160301|2016-02-10 05:30,10,132.7,132.74,132.69,132.72,13130
20160301|2016-02-10 06:00,10,132.71,132.73,132.7,132.71,12512
20160301|2016-02-10 06:30,10,132.7,132.71,132.66,132.68,17112
20160301|2016-02-10 07:00,10,132.68,132.69,132.65,132.67,24084
20160301|2016-02-10 07:30,10,132.68,132.71,132.66,132.7,30228
20160301|2016-02-10 08:00,10,132.69,132.73,132.68,132.73,24372
20160301|2016-02-10 08:30,10,132.72,132.77,132.72,132.73,28124
20160301|2016-02-10 09:00,10,132.72,132.75,132.71,132.74,18398
20160301|2016-02-10 09:30,10,132.74,132.74,132.69,132.72,31766
20160301|2016-02-10 10:00,10,132.71,132.72,132.68,132.7,30252
20160301|2016-02-10 10:30,10,132.71,132.73,132.7,132.72,13394
20160301|2016-02-10 11:00,10,132.71,132.72,132.7,132.71,3400
20160301|2016-02-10 11:30,10,132.7,132.71,132.69,132.7,2565
20160301|2016-02-10 12:00,10,132.71,132.73,132.7,132.72,552
20160301|2016-02-10 12:30,10,132.73,132.75,132.72,132.74,522
20160301|2016-02-10 13:00,10,132.74,132.74,132.73,132.74,155
20160301|2016-02-10 13:30,10,132.74,132.75,132.73,132.74,680
20160301|2016-02-10 14:00,10,132.73,132.75,132.72,132.75,202
20160301|2016-02-10 14:30,10,132.76,132.76,132.74,132.74,665
20160301|2016-02-11 01:00,11,132.78,132.82,132.77,132.81,12380
20160301|2016-02-11 01:30,11,132.8,132.87,132.8,132.83,16310
20160301|2016-02-11 02:00,11,132.83,132.91,132.83,132.89,29375
20160301|2016-02-11 02:30,11,132.88,133.03,132.88,132.96,48679
20160301|2016-02-11 03:00,11,132.97,133.04,132.95,133.02,41501
20160301|2016-02-11 03:30,11,133.02,133.04,133,133,22574
20160301|2016-02-11 04:00,11,133.01,133.02,132.98,133,22989
20160301|2016-02-11 04:30,11,133,133.01,132.95,132.98,26553
20160301|2016-02-11 05:00,11,132.98,133.01,132.97,133,22304
20160301|2016-02-11 05:30,11,133,133.09,132.98,133.09,30629
20160301|2016-02-11 06:00,11,133.09,133.14,133.05,133.06,55212
20160301|2016-02-11 06:30,11,133.05,133.1,133.04,133.09,30581
20160301|2016-02-11 07:00,11,133.09,133.1,133,133.01,36362
20160301|2016-02-11 07:30,11,133.01,133.01,132.92,132.96,36603
20160301|2016-02-11 08:00,11,132.96,132.98,132.87,132.88,39660
20160301|2016-02-11 08:30,11,132.88,132.9,132.85,132.87,27314
20160301|2016-02-11 09:00,11,132.87,132.9,132.85,132.89,27780
20160301|2016-02-11 09:30,11,132.89,132.95,132.89,132.94,22061
20160301|2016-02-11 10:00,11,132.94,132.98,132.93,132.96,23932
20160301|2016-02-11 10:30,11,132.96,132.98,132.91,132.91,13875
20160301|2016-02-11 11:00,11,132.91,132.92,132.9,132.92,4149
20160301|2016-02-11 11:30,11,132.92,132.93,132.89,132.9,4003
20160301|2016-02-11 12:00,11,132.9,132.91,132.87,132.89,1548
20160301|2016-02-11 12:30,11,132.89,132.92,132.89,132.92,346
20160301|2016-02-11 13:00,11,132.92,132.93,132.91,132.93,106
20160301|2016-02-11 13:30,11,132.93,132.94,132.88,132.88,1215
20160301|2016-02-11 14:00,11,132.88,132.9,132.88,132.9,417
20160301|2016-02-11 14:30,11,132.89,132.89,132.87,132.87,473
20160301|2016-02-12 01:00,12,132.83,132.85,132.77,132.82,15081
20160301|2016-02-12 01:30,12,132.83,132.86,132.81,132.82,10875
20160301|2016-02-12 02:00,12,132.82,132.86,132.78,132.86,29502
20160301|2016-02-12 02:30,12,132.86,132.88,132.83,132.85,30032
20160301|2016-02-12 03:00,12,132.85,132.88,132.83,132.83,21652
20160301|2016-02-12 03:30,12,132.84,132.89,132.82,132.88,20691
20160301|2016-02-12 04:00,12,132.88,132.9,132.84,132.86,20853
20160301|2016-02-12 04:30,12,132.86,132.9,132.85,132.9,14893
20160301|2016-02-12 05:00,12,132.9,132.93,132.88,132.92,18669
20160301|2016-02-12 05:30,12,132.91,132.92,132.86,132.87,13963
20160301|2016-02-12 06:00,12,132.87,132.91,132.85,132.89,20125
20160301|2016-02-12 06:30,12,132.88,132.89,132.86,132.89,17732
20160301|2016-02-12 07:00,12,132.9,132.91,132.87,132.88,17860
20160301|2016-02-12 07:30,12,132.87,132.87,132.81,132.84,28417
20160301|2016-02-12 08:00,12,132.85,132.85,132.81,132.82,15433
20160301|2016-02-12 08:30,12,132.82,132.83,132.75,132.78,50439
20160301|2016-02-12 09:00,12,132.79,132.82,132.73,132.74,35407
20160301|2016-02-12 09:30,12,132.74,132.76,132.68,132.72,24830
20160301|2016-02-12 10:00,12,132.71,132.72,132.63,132.65,32569
20160301|2016-02-12 10:30,12,132.65,132.67,132.58,132.66,16621
20160301|2016-02-12 11:00,12,132.67,132.68,132.65,132.65,4298
20160301|2016-02-12 11:30,12,132.66,132.68,132.66,132.67,3331
20160301|2016-02-12 12:00,12,132.67,132.68,132.66,132.67,719
20160301|2016-02-12 12:30,12,132.67,132.67,132.65,132.65,474
20160301|2016-02-12 13:00,12,132.66,132.67,132.63,132.64,1012
20160301|2016-02-12 13:30,12,132.64,132.65,132.64,132.65,385
20160301|2016-02-12 14:00,12,132.65,132.66,132.64,132.65,591
20160301|2016-02-12 14:30,12,132.65,132.68,132.65,132.66,1157
20160301|2016-02-12 15:00,12,132.67,132.67,132.67,132.67,10
20160301|2016-02-15 01:00,15,132.65,132.69,132.62,132.64,19682
20160301|2016-02-15 01:30,15,132.64,132.65,132.61,132.65,11968
20160301|2016-02-15 02:00,15,132.65,132.69,132.57,132.6,27374
20160301|2016-02-15 02:30,15,132.6,132.65,132.59,132.63,17052
20160301|2016-02-15 03:00,15,132.63,132.7,132.63,132.7,16377
20160301|2016-02-15 03:30,15,132.7,132.73,132.69,132.73,18199
20160301|2016-02-15 04:00,15,132.73,132.74,132.68,132.7,18231
20160301|2016-02-15 04:30,15,132.7,132.71,132.68,132.69,10390
20160301|2016-02-15 05:00,15,132.7,132.71,132.68,132.71,10211
20160301|2016-02-15 05:30,15,132.71,132.73,132.71,132.72,6254
20160301|2016-02-15 06:00,15,132.71,132.75,132.71,132.74,8084
20160301|2016-02-15 06:30,15,132.74,132.8,132.71,132.77,20227
20160301|2016-02-15 07:00,15,132.78,132.79,132.75,132.76,14611
20160301|2016-02-15 07:30,15,132.77,132.8,132.76,132.79,18075
20160301|2016-02-15 08:00,15,132.78,132.79,132.74,132.77,17613
20160301|2016-02-15 08:30,15,132.76,132.78,132.74,132.77,12197
20160301|2016-02-15 09:00,15,132.77,132.83,132.76,132.81,18522
20160301|2016-02-15 09:30,15,132.82,132.87,132.81,132.83,22512
20160301|2016-02-15 10:00,15,132.84,132.84,132.8,132.81,14540
20160301|2016-02-15 10:30,15,132.81,132.83,132.79,132.82,5172
20160301|2016-02-15 11:00,15,132.82,132.84,132.82,132.82,1070
20160301|2016-02-15 11:30,15,132.82,132.84,132.81,132.82,1033
20160301|2016-02-15 12:00,15,132.82,132.83,132.81,132.81,96
20160301|2016-02-15 12:30,15,132.81,132.81,132.8,132.8,193
20160301|2016-02-15 13:00,15,132.8,132.81,132.8,132.8,11
20160301|2016-02-15 13:30,15,132.8,132.81,132.8,132.81,69
20160301|2016-02-15 14:00,15,132.81,132.81,132.8,132.81,7
20160301|2016-02-15 14:30,15,132.81,132.82,132.8,132.81,462
20160301|2016-02-15 15:00,15,132.81,132.81,132.81,132.81,3
20160301|2016-02-16 01:00,16,132.76,132.81,132.75,132.76,9943
20160301|2016-02-16 01:30,16,132.76,132.78,132.74,132.75,9255
20160301|2016-02-16 02:00,16,132.76,132.77,132.7,132.73,21674
20160301|2016-02-16 02:30,16,132.73,132.75,132.68,132.68,25860
20160301|2016-02-16 03:00,16,132.69,132.77,132.69,132.74,24071
20160301|2016-02-16 03:30,16,132.74,132.77,132.72,132.77,18617
20160301|2016-02-16 04:00,16,132.77,132.81,132.76,132.79,19927
20160301|2016-02-16 04:30,16,132.8,132.85,132.79,132.81,16707
20160301|2016-02-16 05:00,16,132.81,132.81,132.76,132.77,26372
20160301|2016-02-16 05:30,16,132.77,132.79,132.71,132.72,23447
20160301|2016-02-16 06:00,16,132.71,132.74,132.7,132.71,19925
20160301|2016-02-16 06:30,16,132.71,132.73,132.69,132.73,16745
20160301|2016-02-16 07:00,16,132.73,132.76,132.71,132.72,24848
20160301|2016-02-16 07:30,16,132.73,132.77,132.72,132.74,22250
20160301|2016-02-16 08:00,16,132.74,132.76,132.71,132.72,15782
20160301|2016-02-16 08:30,16,132.72,132.73,132.69,132.71,21228
20160301|2016-02-16 09:00,16,132.71,132.76,132.71,132.74,15443
20160301|2016-02-16 09:30,16,132.74,132.74,132.7,132.72,18144
20160301|2016-02-16 10:00,16,132.73,132.75,132.72,132.73,23058
20160301|2016-02-16 10:30,16,132.73,132.74,132.71,132.72,12773
20160301|2016-02-16 11:00,16,132.72,132.73,132.71,132.72,4453
20160301|2016-02-16 11:30,16,132.72,132.73,132.71,132.71,1326
20160301|2016-02-16 12:00,16,132.71,132.73,132.71,132.73,798
20160301|2016-02-16 12:30,16,132.73,132.74,132.73,132.73,283
20160301|2016-02-16 13:00,16,132.74,132.76,132.74,132.76,457
20160301|2016-02-16 13:30,16,132.76,132.77,132.75,132.76,165
20160301|2016-02-16 14:00,16,132.76,132.77,132.75,132.75,180
20160301|2016-02-16 14:30,16,132.75,132.76,132.74,132.74,438
20160301|2016-02-17 01:00,17,132.79,132.82,132.76,132.76,7395
20160301|2016-02-17 01:30,17,132.76,132.8,132.76,132.78,3728
20160301|2016-02-17 02:00,17,132.78,132.8,132.76,132.79,15872
20160301|2016-02-17 02:30,17,132.79,132.8,132.74,132.75,19657
20160301|2016-02-17 03:00,17,132.76,132.76,132.72,132.75,21961
20160301|2016-02-17 03:30,17,132.75,132.76,132.72,132.75,18099
20160301|2016-02-17 04:00,17,132.74,132.75,132.71,132.72,17566
20160301|2016-02-17 04:30,17,132.72,132.75,132.71,132.74,22365
20160301|2016-02-17 05:00,17,132.75,132.77,132.74,132.77,17471
20160301|2016-02-17 05:30,17,132.77,132.77,132.68,132.7,25300
20160301|2016-02-17 06:00,17,132.7,132.71,132.68,132.7,20337
20160301|2016-02-17 06:30,17,132.69,132.7,132.65,132.65,25405
20160301|2016-02-17 07:00,17,132.65,132.72,132.63,132.71,29578
20160301|2016-02-17 07:30,17,132.71,132.73,132.67,132.72,27668
20160301|2016-02-17 08:00,17,132.72,132.73,132.68,132.73,18169
20160301|2016-02-17 08:30,17,132.73,132.75,132.7,132.71,19610
20160301|2016-02-17 09:00,17,132.72,132.75,132.69,132.69,29254
20160301|2016-02-17 09:30,17,132.7,132.73,132.68,132.71,27906
20160301|2016-02-17 10:00,17,132.72,132.72,132.69,132.71,18732
20160301|2016-02-17 10:30,17,132.71,132.72,132.68,132.7,12396
20160301|2016-02-17 11:00,17,132.71,132.71,132.68,132.7,2223
20160301|2016-02-17 11:30,17,132.7,132.72,132.68,132.72,2247
20160301|2016-02-17 12:00,17,132.71,132.72,132.7,132.7,321
20160301|2016-02-17 12:30,17,132.71,132.72,132.7,132.71,237
20160301|2016-02-17 13:00,17,132.71,132.74,132.7,132.72,485
20160301|2016-02-17 13:30,17,132.72,132.74,132.71,132.73,268
20160301|2016-02-17 14:00,17,132.73,132.75,132.72,132.73,226
20160301|2016-02-17 14:30,17,132.74,132.76,132.73,132.73,313
20160301|2016-02-17 15:00,17,132.74,132.74,132.74,132.74,12
20160301|2016-02-18 01:00,18,132.75,132.78,132.74,132.77,6761
20160301|2016-02-18 01:30,18,132.77,132.79,132.75,132.79,8813
20160301|2016-02-18 02:00,18,132.79,132.82,132.77,132.8,25214
20160301|2016-02-18 02:30,18,132.79,132.82,132.77,132.78,25656
20160301|2016-02-18 03:00,18,132.78,132.79,132.75,132.77,20586
20160301|2016-02-18 03:30,18,132.76,132.76,132.72,132.73,36890
20160301|2016-02-18 04:00,18,132.72,132.75,132.71,132.75,24014
20160301|2016-02-18 04:30,18,132.75,132.75,132.7,132.7,17410
20160301|2016-02-18 05:00,18,132.7,132.72,132.68,132.69,28485
20160301|2016-02-18 05:30,18,132.7,132.72,132.69,132.71,16097
20160301|2016-02-18 06:00,18,132.71,132.73,132.7,132.72,20705
20160301|2016-02-18 06:30,18,132.72,132.73,132.7,132.72,12598
20160301|2016-02-18 07:00,18,132.72,132.72,132.68,132.7,13832
20160301|2016-02-18 07:30,18,132.7,132.73,132.68,132.71,24261
20160301|2016-02-18 08:00,18,132.72,132.75,132.7,132.73,21259
20160301|2016-02-18 08:30,18,132.73,132.8,132.73,132.79,28099
20160301|2016-02-18 09:00,18,132.8,132.82,132.78,132.8,31021
20160301|2016-02-18 09:30,18,132.81,132.83,132.78,132.83,21134
20160301|2016-02-18 10:00,18,132.83,132.87,132.83,132.85,25948
20160301|2016-02-18 10:30,18,132.84,132.86,132.82,132.82,13529
20160301|2016-02-18 11:00,18,132.82,132.86,132.82,132.83,3996
20160301|2016-02-18 11:30,18,132.83,132.85,132.83,132.84,1270
20160301|2016-02-18 12:00,18,132.84,132.87,132.84,132.86,748
20160301|2016-02-18 12:30,18,132.87,132.89,132.86,132.89,1075
20160301|2016-02-18 13:00,18,132.88,132.89,132.87,132.87,468
20160301|2016-02-18 13:30,18,132.87,132.89,132.86,132.89,328
20160301|2016-02-18 14:00,18,132.88,132.89,132.88,132.88,127
20160301|2016-02-18 14:30,18,132.88,132.89,132.87,132.87,674
20160301|2016-02-18 15:00,18,132.86,132.86,132.86,132.86,12
20160301|2016-02-19 01:00,19,132.85,132.92,132.85,132.91,10284
20160301|2016-02-19 01:30,19,132.91,132.92,132.88,132.9,9229
20160301|2016-02-19 02:00,19,132.91,132.91,132.86,132.88,23177
20160301|2016-02-19 02:30,19,132.88,132.89,132.87,132.87,19716
20160301|2016-02-19 03:00,19,132.87,132.92,132.87,132.91,16923
20160301|2016-02-19 03:30,19,132.91,132.93,132.88,132.91,19310
20160301|2016-02-19 04:00,19,132.92,132.93,132.9,132.91,13162
20160301|2016-02-19 04:30,19,132.91,132.96,132.91,132.96,20525
20160301|2016-02-19 05:00,19,132.95,132.99,132.95,132.97,16079
20160301|2016-02-19 05:30,19,132.97,133,132.96,132.99,12049
20160301|2016-02-19 06:00,19,132.98,133,132.92,132.93,19269
20160301|2016-02-19 06:30,19,132.92,132.92,132.88,132.88,32724
20160301|2016-02-19 07:00,19,132.88,132.88,132.83,132.86,31237
20160301|2016-02-19 07:30,19,132.86,132.86,132.78,132.82,45624
20160301|2016-02-19 08:00,19,132.81,132.84,132.78,132.82,35757
20160301|2016-02-19 08:30,19,132.82,132.92,132.81,132.91,34842
20160301|2016-02-19 09:00,19,132.91,132.94,132.88,132.9,28363
20160301|2016-02-19 09:30,19,132.9,132.91,132.85,132.87,22062
20160301|2016-02-19 10:00,19,132.87,132.91,132.86,132.87,19667
20160301|2016-02-19 10:30,19,132.87,132.88,132.85,132.87,8520
20160301|2016-02-19 11:00,19,132.88,132.88,132.85,132.86,2739
20160301|2016-02-19 11:30,19,132.87,132.87,132.85,132.85,2082
20160301|2016-02-19 12:00,19,132.85,132.85,132.84,132.85,167
20160301|2016-02-19 12:30,19,132.85,132.85,132.84,132.84,371
20160301|2016-02-19 13:00,19,132.85,132.85,132.83,132.84,120
20160301|2016-02-19 13:30,19,132.84,132.85,132.83,132.84,211
20160301|2016-02-19 14:00,19,132.84,132.85,132.83,132.83,256
20160301|2016-02-19 14:30,19,132.84,132.86,132.84,132.85,948
20160301|2016-02-19 15:00,19,132.87,132.87,132.87,132.87,2
20160301|2016-02-22 01:00,22,132.83,132.87,132.81,132.86,7383
20160301|2016-02-22 01:30,22,132.86,132.9,132.85,132.87,7457
20160301|2016-02-22 02:00,22,132.87,132.92,132.83,132.91,19985
20160301|2016-02-22 02:30,22,132.91,132.94,132.9,132.93,16300
20160301|2016-02-22 03:00,22,132.93,132.96,132.91,132.92,17748
20160301|2016-02-22 03:30,22,132.91,132.92,132.87,132.88,11690
20160301|2016-02-22 04:00,22,132.88,132.88,132.87,132.88,582
20160301|2016-02-22 05:30,22,132.88,132.89,132.86,132.88,5633
20160301|2016-02-22 06:00,22,132.88,132.94,132.87,132.92,17871
20160301|2016-02-22 06:30,22,132.93,132.94,132.91,132.91,15777
20160301|2016-02-22 07:00,22,132.9,132.93,132.89,132.92,10501
20160301|2016-02-22 07:30,22,132.91,132.94,132.91,132.93,20525
20160301|2016-02-22 08:00,22,132.94,132.99,132.93,132.98,18982
20160301|2016-02-22 08:30,22,132.98,132.99,132.95,132.97,14583
20160301|2016-02-22 09:00,22,132.96,132.98,132.94,132.95,18925
20160301|2016-02-22 09:30,22,132.96,132.98,132.93,132.98,12774
20160301|2016-02-22 10:00,22,132.98,133,132.95,132.96,17533
20160301|2016-02-22 10:30,22,132.95,132.97,132.94,132.94,5647
20160301|2016-02-22 11:00,22,132.95,132.95,132.92,132.92,2185
20160301|2016-02-22 11:30,22,132.92,132.94,132.92,132.94,1138
20160301|2016-02-22 12:00,22,132.94,132.94,132.93,132.93,82
20160301|2016-02-22 12:30,22,132.93,132.93,132.92,132.92,329
20160301|2016-02-22 13:00,22,132.93,132.93,132.92,132.92,98
20160301|2016-02-22 13:30,22,132.92,132.93,132.92,132.92,79
20160301|2016-02-22 14:00,22,132.92,132.92,132.91,132.91,178
20160301|2016-02-22 14:30,22,132.91,132.93,132.91,132.91,887
20160301|2016-02-22 15:00,22,132.93,132.93,132.93,132.93,3
20160301|2016-02-23 01:00,23,132.93,132.94,132.9,132.92,6886
20160301|2016-02-23 01:30,23,132.92,132.93,132.9,132.91,5674
20160301|2016-02-23 02:00,23,132.92,132.96,132.91,132.94,22946
20160301|2016-02-23 02:30,23,132.94,132.94,132.89,132.91,17348
20160301|2016-02-23 03:00,23,132.91,132.95,132.9,132.92,18040
20160301|2016-02-23 03:30,23,132.93,132.96,132.92,132.93,11425
20160301|2016-02-23 04:00,23,132.93,132.96,132.92,132.94,19895
20160301|2016-02-23 04:30,23,132.94,132.94,132.91,132.91,16657
20160301|2016-02-23 05:00,23,132.91,132.92,132.85,132.86,20569
20160301|2016-02-23 05:30,23,132.86,132.88,132.85,132.88,17155
20160301|2016-02-23 06:00,23,132.87,132.88,132.86,132.86,11556
20160301|2016-02-23 06:30,23,132.87,132.88,132.85,132.87,17018
20160301|2016-02-23 07:00,23,132.87,132.89,132.86,132.87,9806
20160301|2016-02-23 07:30,23,132.87,132.87,132.74,132.76,54461
20160301|2016-02-23 08:00,23,132.76,132.77,132.72,132.75,41636
20160301|2016-02-23 08:30,23,132.75,132.76,132.73,132.75,21845
20160301|2016-02-23 09:00,23,132.75,132.86,132.74,132.84,27286
20160301|2016-02-23 09:30,23,132.83,132.9,132.83,132.89,20599
20160301|2016-02-23 10:00,23,132.9,132.92,132.89,132.9,25877
20160301|2016-02-23 10:30,23,132.9,132.92,132.88,132.89,15228
20160301|2016-02-23 11:00,23,132.89,132.91,132.89,132.9,2994
20160301|2016-02-23 11:30,23,132.9,132.91,132.89,132.89,1582
20160301|2016-02-23 12:00,23,132.89,132.91,132.89,132.9,442
20160301|2016-02-23 12:30,23,132.91,132.92,132.91,132.91,1030
20160301|2016-02-23 13:00,23,132.91,132.91,132.89,132.9,129
20160301|2016-02-23 13:30,23,132.9,132.92,132.9,132.92,16
20160301|2016-02-23 14:00,23,132.92,132.92,132.9,132.9,133
20160301|2016-02-23 14:30,23,132.91,132.91,132.9,132.91,688
20160301|2016-02-23 15:00,23,132.92,132.92,132.92,132.92,1
20160301|2016-02-24 01:00,24,132.9,132.94,132.9,132.92,6173
20160301|2016-02-24 01:30,24,132.93,132.98,132.92,132.98,13024
20160301|2016-02-24 02:00,24,132.98,133.02,132.97,133,22749
20160301|2016-02-24 02:30,24,133,133.01,132.97,132.99,23180
20160301|2016-02-24 03:00,24,133,133.06,133,133.03,35268
20160301|2016-02-24 03:30,24,133.03,133.05,133.02,133.03,17249
20160301|2016-02-24 04:00,24,133.03,133.05,133.01,133.03,39367
20160301|2016-02-24 04:30,24,133.03,133.08,133.02,133.05,26983
20160301|2016-02-24 05:00,24,133.05,133.07,133.03,133.06,18647
20160301|2016-02-24 05:30,24,133.06,133.07,133.04,133.05,12022
20160301|2016-02-24 06:00,24,133.04,133.07,133.04,133.04,19877
20160301|2016-02-24 06:30,24,133.05,133.06,133.01,133.02,29909
20160301|2016-02-24 07:00,24,133.03,133.04,133.01,133.02,25292
20160301|2016-02-24 07:30,24,133.03,133.03,133,133.01,31971
20160301|2016-02-24 08:00,24,133,133.03,132.96,132.98,31586
20160301|2016-02-24 08:30,24,132.97,133.07,132.96,133.02,41437
20160301|2016-02-24 09:00,24,133.02,133.06,132.98,133,43967
20160301|2016-02-24 09:30,24,133,133.02,132.93,132.94,43200
20160301|2016-02-24 10:00,24,132.94,132.98,132.93,132.95,14989
20160301|2016-02-24 10:30,24,132.95,132.95,132.91,132.91,10079
20160301|2016-02-24 11:00,24,132.91,132.91,132.86,132.9,7296
20160301|2016-02-24 11:30,24,132.9,132.91,132.88,132.89,1791
20160301|2016-02-24 12:00,24,132.89,132.9,132.88,132.9,1142
20160301|2016-02-24 12:30,24,132.89,132.9,132.88,132.88,442
20160301|2016-02-24 13:00,24,132.89,132.89,132.88,132.88,467
20160301|2016-02-24 13:30,24,132.88,132.88,132.87,132.87,232
20160301|2016-02-24 14:00,24,132.87,132.88,132.86,132.87,687
20160301|2016-02-24 14:30,24,132.87,132.88,132.86,132.88,696
20160301|2016-02-24 15:00,24,132.89,132.89,132.89,132.89,1
20160301|2016-02-25 01:00,25,132.91,132.91,132.87,132.9,5806
20160301|2016-02-25 01:30,25,132.91,132.92,132.88,132.88,7620
20160301|2016-02-25 02:00,25,132.88,132.89,132.83,132.87,29830
20160301|2016-02-25 02:30,25,132.87,132.92,132.85,132.92,21597
20160301|2016-02-25 03:00,25,132.91,132.94,132.9,132.93,28528
20160301|2016-02-25 03:30,25,132.93,133.01,132.93,132.99,39529
20160301|2016-02-25 04:00,25,132.99,133,132.96,132.97,26013
20160301|2016-02-25 04:30,25,132.97,132.98,132.95,132.95,22559
20160301|2016-02-25 05:00,25,132.96,132.99,132.95,132.98,11704
20160301|2016-02-25 05:30,25,132.99,132.99,132.93,132.94,22109
20160301|2016-02-25 06:00,25,132.94,132.97,132.92,132.96,26347
20160301|2016-02-25 06:30,25,132.96,132.98,132.95,132.96,27981
20160301|2016-02-25 07:00,25,132.96,132.99,132.94,132.99,22642
20160301|2016-02-25 07:30,25,132.98,133,132.95,132.97,32463
20160301|2016-02-25 08:00,25,132.97,133.01,132.95,133.01,24266
20160301|2016-02-25 08:30,25,133,133.06,132.99,133.02,43130
20160301|2016-02-25 09:00,25,133.02,133.09,133.01,133.08,55234
20160301|2016-02-25 09:30,25,133.07,133.1,133.03,133.08,27183
20160301|2016-02-25 10:00,25,133.07,133.11,133.07,133.08,35302
20160301|2016-02-25 10:30,25,133.09,133.09,133.06,133.07,12025
20160301|2016-02-25 11:00,25,133.07,133.11,133.06,133.1,4097
20160301|2016-02-25 11:30,25,133.11,133.13,133.1,133.12,4103
20160301|2016-02-25 12:00,25,133.11,133.12,133.1,133.1,807
20160301|2016-02-25 12:30,25,133.1,133.11,133.1,133.1,363
20160301|2016-02-25 13:00,25,133.1,133.11,133.1,133.1,28
20160301|2016-02-25 13:30,25,133.11,133.11,133.1,133.11,580
20160301|2016-02-25 14:00,25,133.12,133.12,133.1,133.1,896
20160301|2016-02-25 14:30,25,133.1,133.12,133.08,133.08,1897
20160301|2016-02-25 15:00,25,133.07,133.07,133.07,133.07,1
20160301|2016-02-26 01:00,26,133.08,133.09,133.03,133.05,7790
20160301|2016-02-26 01:30,26,133.06,133.07,133.05,133.06,5119
20160301|2016-02-26 02:00,26,133.06,133.11,133.06,133.09,20410
20160301|2016-02-26 02:30,26,133.09,133.1,133.06,133.09,10967
20160301|2016-02-26 03:00,26,133.1,133.12,133.08,133.09,22975
20160301|2016-02-26 03:30,26,133.09,133.11,133.05,133.05,18054
20160301|2016-02-26 04:00,26,133.06,133.11,133.05,133.09,20986
20160301|2016-02-26 04:30,26,133.1,133.11,133.08,133.1,21907
20160301|2016-02-26 05:00,26,133.11,133.15,133.11,133.12,11763
20160301|2016-02-26 05:30,26,133.12,133.14,133.11,133.14,12904
20160301|2016-02-26 06:00,26,133.14,133.16,133.13,133.13,23945
20160301|2016-02-26 06:30,26,133.13,133.15,133.12,133.14,14984
20160301|2016-02-26 07:00,26,133.14,133.16,133.12,133.13,28498
20160301|2016-02-26 07:30,26,133.13,133.16,133.1,133.15,39635
20160301|2016-02-26 08:00,26,133.15,133.18,133.13,133.14,26504
20160301|2016-02-26 08:30,26,133.13,133.16,133.12,133.16,27955
20160301|2016-02-26 09:00,26,133.15,133.17,133.12,133.16,36966
20160301|2016-02-26 09:30,26,133.16,133.16,133.11,133.11,23902
20160301|2016-02-26 10:00,26,133.11,133.13,133.1,133.12,33540
20160301|2016-02-26 10:30,26,133.13,133.13,133.11,133.12,9332
20160301|2016-02-26 11:00,26,133.12,133.14,133.11,133.14,4693
20160301|2016-02-26 11:30,26,133.13,133.15,133.13,133.14,1668
20160301|2016-02-26 12:00,26,133.13,133.14,133.13,133.13,706
20160301|2016-02-26 12:30,26,133.13,133.14,133.13,133.13,1276
20160301|2016-02-26 13:00,26,133.14,133.14,133.14,133.14,174
20160301|2016-02-26 13:30,26,133.13,133.14,133.13,133.14,466
20160301|2016-02-26 14:00,26,133.13,133.15,133.12,133.15,184
20160301|2016-02-26 14:30,26,133.14,133.15,133.12,133.14,574
20160301|2016-02-26 15:00,26,133.12,133.12,133.12,133.12,2
20160301|2016-02-29 01:00,29,133.16,133.17,133.12,133.13,5894
20160301|2016-02-29 01:30,29,133.13,133.13,133.11,133.13,10206
20160301|2016-02-29 02:00,29,133.12,133.17,133.1,133.17,14351
20160301|2016-02-29 02:30,29,133.16,133.23,133.16,133.22,30338
20160301|2016-02-29 03:00,29,133.22,133.24,133.19,133.22,34323
20160301|2016-02-29 03:30,29,133.22,133.24,133.21,133.24,19675
20160301|2016-02-29 04:00,29,133.24,133.26,133.21,133.25,30203
20160301|2016-02-29 04:30,29,133.25,133.27,133.23,133.27,16765
20160301|2016-02-29 05:00,29,133.26,133.29,133.26,133.28,12063
20160301|2016-02-29 05:30,29,133.27,133.27,133.25,133.26,17641
20160301|2016-02-29 06:00,29,133.26,133.26,133.23,133.23,10599
20160301|2016-02-29 06:30,29,133.23,133.24,133.21,133.21,21367
20160301|2016-02-29 07:00,29,133.21,133.25,133.19,133.24,24028
20160301|2016-02-29 07:30,29,133.23,133.27,133.22,133.26,25484
20160301|2016-02-29 08:00,29,133.27,133.28,133.25,133.28,22221
20160301|2016-02-29 08:30,29,133.28,133.31,133.27,133.31,28218
20160301|2016-02-29 09:00,29,133.3,133.34,133.29,133.31,29443
20160301|2016-02-29 09:30,29,133.31,133.33,133.3,133.33,32062
20160301|2016-02-29 10:00,29,133.33,133.35,133.32,133.32,33180
20160301|2016-02-29 10:30,29,133.33,133.35,133.32,133.34,12802
20160301|2016-02-29 11:00,29,133.35,133.35,133.33,133.34,3023
20160301|2016-02-29 11:30,29,133.34,133.35,133.33,133.34,1675
20160301|2016-02-29 12:00,29,133.34,133.35,133.33,133.34,359
20160301|2016-02-29 12:30,29,133.34,133.34,133.33,133.33,549
20160301|2016-02-29 13:00,29,133.33,133.34,133.33,133.34,470
20160301|2016-02-29 13:30,29,133.34,133.35,133.34,133.35,106
20160301|2016-02-29 14:00,29,133.35,133.37,133.35,133.35,956
20160301|2016-02-29 14:30,29,133.35,133.36,133.35,133.35,527
20160301|2016-02-29 15:00,29,133.35,133.35,133.35,133.35,362
20160301|2016-03-01 01:00,1,133.35,133.36,133.3,133.32,12371
20160301|2016-03-01 01:30,1,133.31,133.32,133.28,133.28,13639
20160301|2016-03-01 02:00,1,133.28,133.3,133.25,133.27,30088
20160301|2016-03-01 02:30,1,133.27,133.3,133.25,133.29,26936
20160301|2016-03-01 03:00,1,133.3,133.31,133.27,133.3,24543
20160301|2016-03-01 03:30,1,133.31,133.31,133.26,133.3,29645
20160301|2016-03-01 04:00,1,133.3,133.3,133.25,133.26,18813
20160301|2016-03-01 04:30,1,133.25,133.29,133.25,133.29,20186
20160301|2016-03-01 05:00,1,133.28,133.32,133.28,133.31,16311
20160301|2016-03-01 05:30,1,133.3,133.32,133.28,133.29,16722
20160301|2016-03-01 06:00,1,133.28,133.29,133.25,133.25,21618
20160301|2016-03-01 06:30,1,133.25,133.27,133.25,133.26,25195
20160301|2016-03-01 07:00,1,133.26,133.3,133.25,133.28,21405
20160301|2016-03-01 07:30,1,133.29,133.3,133.25,133.29,33785
20160301|2016-03-01 08:00,1,133.29,133.32,133.29,133.3,29486
20160301|2016-03-01 08:30,1,133.3,133.31,133.27,133.27,32491
20160301|2016-03-01 09:00,1,133.27,133.27,133.16,133.2,48995
20160301|2016-03-01 09:30,1,133.2,133.25,133.18,133.23,36709
20160301|2016-03-01 10:00,1,133.24,133.26,133.21,133.23,29801
20160301|2016-03-01 10:30,1,133.24,133.25,133.22,133.24,12136
20160301|2016-03-01 11:00,1,133.24,133.24,133.21,133.21,5020
20160301|2016-03-01 11:30,1,133.21,133.23,133.21,133.21,1883
20160301|2016-03-01 12:00,1,133.21,133.22,133.21,133.21,178
20160301|2016-03-01 12:30,1,133.21,133.21,133.19,133.2,977
20160301|2016-03-01 13:00,1,133.2,133.2,133.18,133.19,1725
20160301|2016-03-01 13:30,1,133.19,133.19,133.18,133.19,445
20160301|2016-03-01 14:00,1,133.19,133.2,133.18,133.2,264
20160301|2016-03-01 14:30,1,133.19,133.21,133.19,133.21,1019
20160301|2016-03-01 15:00,1,133.2,133.2,133.2,133.2,5
20160301|2016-03-02 01:00,2,133.19,133.19,133.15,133.16,11173
20160301|2016-03-02 01:30,2,133.16,133.17,133.12,133.16,16511
20160301|2016-03-02 02:00,2,133.15,133.16,133.08,133.08,45603
20160301|2016-03-02 02:30,2,133.09,133.13,133.08,133.09,27882
20160301|2016-03-02 03:00,2,133.09,133.1,133.06,133.07,34194
20160301|2016-03-02 03:30,2,133.07,133.09,133.01,133.04,47389
20160301|2016-03-02 04:00,2,133.05,133.09,133.02,133.03,38844
20160301|2016-03-02 04:30,2,133.02,133.11,133.01,133.09,48470
20160301|2016-03-02 05:00,2,133.1,133.11,133.08,133.1,16142
20160301|2016-03-02 05:30,2,133.09,133.11,133.07,133.11,12118
20160301|2016-03-02 06:00,2,133.1,133.12,133.09,133.09,14240
20160301|2016-03-02 06:30,2,133.09,133.14,133.09,133.13,22671
20160301|2016-03-02 07:00,2,133.14,133.14,133.08,133.14,44588
20160301|2016-03-02 07:30,2,133.14,133.18,133.12,133.13,52409
20160301|2016-03-02 08:00,2,133.13,133.15,133.11,133.12,39209
20160301|2016-03-02 08:30,2,133.12,133.14,133.09,133.13,46064
20160301|2016-03-02 09:00,2,133.13,133.14,133.09,133.12,49255
20160301|2016-03-02 09:30,2,133.12,133.15,133.08,133.11,56141
20160301|2016-03-02 10:00,2,133.11,133.11,133.04,133.04,44072
20160301|2016-03-02 10:30,2,133.04,133.08,133.04,133.07,16336
20160301|2016-03-02 11:00,2,133.07,133.09,133.05,133.06,6356
20160301|2016-03-02 11:30,2,133.07,133.07,133.05,133.05,3238
20160301|2016-03-02 12:00,2,133.06,133.09,133.06,133.08,1102
20160301|2016-03-02 12:30,2,133.09,133.09,133.06,133.08,790
20160301|2016-03-02 13:00,2,133.07,133.09,133.07,133.07,332
20160301|2016-03-02 13:30,2,133.07,133.08,133.06,133.07,131
20160301|2016-03-02 14:00,2,133.08,133.09,133.08,133.08,356
20160301|2016-03-02 14:30,2,133.09,133.09,133.07,133.08,835
20160301|2016-03-02 15:00,2,133.08,133.08,133.08,133.08,19
20160301|2016-03-03 01:00,3,133.09,133.09,133,133.05,11084
20160301|2016-03-03 01:30,3,133.05,133.05,132.98,133,17637
20160301|2016-03-03 02:00,3,133,133.06,132.99,133.05,36054
20160301|2016-03-03 02:30,3,133.05,133.13,133.03,133.11,29326
20160301|2016-03-03 03:00,3,133.11,133.17,133.1,133.13,27288
20160301|2016-03-03 03:30,3,133.13,133.18,133.11,133.14,35041
20160301|2016-03-03 04:00,3,133.14,133.14,133.09,133.13,31267
20160301|2016-03-03 04:30,3,133.14,133.18,133.12,133.14,24814
20160301|2016-03-03 05:00,3,133.14,133.16,133.13,133.15,15492
20160301|2016-03-03 05:30,3,133.15,133.16,133.14,133.14,14813
20160301|2016-03-03 06:00,3,133.15,133.15,133.13,133.14,7876
20160301|2016-03-03 06:30,3,133.14,133.16,133.14,133.16,23064
20160301|2016-03-03 07:00,3,133.15,133.19,133.14,133.19,33822
20160301|2016-03-03 07:30,3,133.19,133.21,133.15,133.16,37295
20160301|2016-03-03 08:00,3,133.17,133.22,133.15,133.2,28491
20160301|2016-03-03 08:30,3,133.2,133.22,133.19,133.21,23196
20160301|2016-03-03 09:00,3,133.2,133.23,133.19,133.19,38491
20160301|2016-03-03 09:30,3,133.19,133.26,133.17,133.23,33961
20160301|2016-03-03 10:00,3,133.23,133.27,133.22,133.26,36563
20160301|2016-03-03 10:30,3,133.27,133.32,133.27,133.29,22759
20160301|2016-03-03 11:00,3,133.29,133.34,133.29,133.33,8884
20160301|2016-03-03 11:30,3,133.33,133.33,133.32,133.32,1752
20160301|2016-03-03 12:00,3,133.32,133.32,133.3,133.31,5090
20160301|2016-03-03 12:30,3,133.3,133.31,133.3,133.3,473
20160301|2016-03-03 13:00,3,133.3,133.31,133.29,133.3,773
20160301|2016-03-03 13:30,3,133.31,133.32,133.31,133.31,308
20160301|2016-03-03 14:00,3,133.31,133.32,133.3,133.32,160
20160301|2016-03-03 14:30,3,133.31,133.31,133.28,133.28,623
20160301|2016-03-03 15:00,3,133.28,133.28,133.28,133.28,2
20160301|2016-03-04 01:00,4,133.31,133.31,133.26,133.27,7541
20160301|2016-03-04 01:30,4,133.27,133.29,133.26,133.28,7882
20160301|2016-03-04 02:00,4,133.28,133.3,133.25,133.28,16803
20160301|2016-03-04 02:30,4,133.29,133.29,133.26,133.26,29263
20160301|2016-03-04 03:00,4,133.26,133.27,133.16,133.21,38299
20160301|2016-03-04 03:30,4,133.21,133.21,133.16,133.16,20085
20160301|2016-03-04 04:00,4,133.17,133.17,133.12,133.12,24699
20160301|2016-03-04 04:30,4,133.12,133.14,133.06,133.07,27264
20160301|2016-03-04 05:00,4,133.07,133.11,133.06,133.09,19031
20160301|2016-03-04 05:30,4,133.09,133.09,133.06,133.08,13188
20160301|2016-03-04 06:00,4,133.08,133.1,133.07,133.1,11101
20160301|2016-03-04 06:30,4,133.09,133.11,133.07,133.1,12883
20160301|2016-03-04 07:00,4,133.1,133.11,133.06,133.06,12880
20160301|2016-03-04 07:30,4,133.05,133.14,133.02,133.13,41500
20160301|2016-03-04 08:00,4,133.13,133.15,133.08,133.1,29083
20160301|2016-03-04 08:30,4,133.09,133.12,133.08,133.09,18754
20160301|2016-03-04 09:00,4,133.08,133.1,133.03,133.04,16266
20160301|2016-03-04 09:30,4,133.04,133.05,133.01,133.03,24279
20160301|2016-03-04 10:00,4,133.02,133.02,132.96,132.96,20091
20160301|2016-03-04 10:30,4,132.97,132.98,132.94,132.95,15202
20160301|2016-03-04 11:00,4,132.96,132.96,132.92,132.94,2312
20160301|2016-03-04 11:30,4,132.95,132.99,132.94,132.98,2565
20160301|2016-03-04 12:00,4,132.99,132.99,132.95,132.95,350
20160301|2016-03-04 12:30,4,132.96,132.97,132.96,132.97,211
20160301|2016-03-04 13:00,4,132.97,133,132.97,133,196
20160301|2016-03-04 13:30,4,132.99,133.06,132.99,133.05,1510
20160301|2016-03-04 14:00,4,133.05,133.07,133.05,133.07,318
20160301|2016-03-04 14:30,4,133.07,133.09,133.06,133.09,1246
20160301|2016-03-07 01:00,7,133.09,133.11,133.07,133.09,5962
20160301|2016-03-07 01:30,7,133.1,133.1,133.03,133.08,4541
20160301|2016-03-07 02:00,7,133.08,133.1,133.06,133.08,7180
20160301|2016-03-07 02:30,7,133.09,133.16,133.09,133.14,3915
20160301|2016-03-07 03:00,7,133.13,133.14,133.12,133.12,2054
20160301|2016-03-07 03:30,7,133.12,133.15,133.11,133.15,1755
20160301|2016-03-07 04:00,7,133.15,133.18,133.14,133.17,1999
20160301|2016-03-07 04:30,7,133.16,133.19,133.16,133.19,1286
20160301|2016-03-07 05:00,7,133.19,133.19,133.17,133.18,2294
20160301|2016-03-07 05:30,7,133.18,133.19,133.17,133.17,706
20160301|2016-03-07 06:00,7,133.16,133.16,133.13,133.14,952
20160301|2016-03-07 06:30,7,133.14,133.14,133.11,133.12,813
20160301|2016-03-07 07:00,7,133.12,133.13,133.09,133.11,840
20160301|2016-03-07 07:30,7,133.11,133.14,133.1,133.14,1689
20160301|2016-03-07 08:00,7,133.13,133.15,133.13,133.15,627
20160301|2016-03-07 08:30,7,133.14,133.15,133.13,133.15,1537
20160301|2016-03-07 09:00,7,133.15,133.15,133.11,133.11,534
20160301|2016-03-07 09:30,7,133.11,133.17,133.1,133.16,1638
20160301|2016-03-07 10:00,7,133.16,133.17,133.16,133.16,652
20160301|2016-03-07 10:30,7,133.16,133.16,133.12,133.12,346
20160301|2016-03-07 11:00,7,133.12,133.13,133.11,133.13,439
20160301|2016-03-07 11:30,7,133.13,133.14,133.13,133.14,27
20160301|2016-03-07 12:00,7,133.14,133.14,133.14,133.14,61
20160301|2016-03-07 12:30,7,133.14,133.14,133.14,133.14,14
20160301|2016-03-07 13:00,7,133.13,133.15,133.13,133.15,72
20160301|2016-03-07 13:30,7,133.17,133.18,133.17,133.18,18
20160301|2016-03-07 14:00,7,133.2,133.2,133.2,133.2,1
20160301|2016-03-07 14:30,7,133.19,133.19,133.17,133.17,11
20160301|2016-03-08 01:00,8,133.24,133.3,133.24,133.3,316
20160301|2016-03-08 01:30,8,133.31,133.33,133.3,133.31,303
20160301|2016-03-08 02:00,8,133.3,133.37,133.3,133.35,126
20160301|2016-03-08 02:30,8,133.35,133.38,133.33,133.38,669
20160301|2016-03-08 03:00,8,133.37,133.38,133.37,133.38,178
20160301|2016-03-08 03:30,8,133.37,133.42,133.33,133.35,1787
20160301|2016-03-08 04:00,8,133.35,133.36,133.35,133.36,201
20160301|2016-03-08 04:30,8,133.36,133.36,133.35,133.35,80
20160301|2016-03-08 05:00,8,133.37,133.37,133.32,133.32,51
20160601|2015-12-10 02:00,10,129.02,129.02,129.02,129.02,5
20160601|2015-12-17 02:30,17,129.28,129.28,129.28,129.28,45
20160601|2015-12-17 03:00,17,129.1,129.1,129.1,129.1,45
20160601|2016-01-18 01:00,18,129.57,129.57,129.57,129.57,51
20160601|2016-01-19 06:00,19,129.55,129.55,129.55,129.55,5
20160601|2016-01-20 03:30,20,129.89,129.89,129.89,129.89,1
20160601|2016-01-20 04:00,20,129.9,129.9,129.9,129.9,1
20160601|2016-01-22 04:00,22,130.04,130.04,130.03,130.03,25
20160601|2016-01-22 08:00,22,130.06,130.06,130.06,130.06,10
20160601|2016-01-22 10:00,22,130.09,130.09,130.09,130.09,5
20160601|2016-01-27 07:00,27,130.13,130.13,130.13,130.13,10
20160601|2016-01-28 02:30,28,130.21,130.21,130.21,130.21,10
20160601|2016-01-28 05:00,28,130.23,130.23,130.23,130.23,10
20160601|2016-01-28 08:00,28,130.19,130.19,130.19,130.19,30
20160601|2016-01-28 14:30,28,130.28,130.28,130.28,130.28,4
20160601|2016-01-29 01:00,29,130.42,130.42,130.42,130.42,16
20160601|2016-01-29 03:30,29,130.51,130.51,130.44,130.44,400
20160601|2016-01-29 09:00,29,130.5,130.5,130.5,130.5,3
20160601|2016-02-01 05:30,1,130.5,130.5,130.5,130.5,1
20160601|2016-02-01 09:00,1,130.52,130.52,130.52,130.52,2
20160601|2016-02-01 13:30,1,130.45,130.45,130.45,130.45,2
20160601|2016-02-02 07:00,2,130.53,130.53,130.52,130.52,21
20160601|2016-02-02 10:00,2,130.57,130.58,130.57,130.57,17
20160601|2016-02-03 04:00,3,130.61,130.61,130.61,130.61,50
20160601|2016-02-03 09:00,3,130.68,130.71,130.68,130.71,65
20160601|2016-02-03 13:30,3,130.7,130.7,130.7,130.7,1
20160601|2016-02-04 05:30,4,130.56,130.56,130.56,130.56,1
20160601|2016-02-05 02:00,5,130.68,130.68,130.68,130.68,90
20160601|2016-02-05 02:30,5,130.7,130.7,130.7,130.7,90
20160601|2016-02-05 08:00,5,130.55,130.55,130.55,130.55,6
20160601|2016-02-05 09:30,5,130.64,130.64,130.64,130.64,1
20160601|2016-02-08 03:00,8,130.77,130.77,130.77,130.77,1
20160601|2016-02-08 03:30,8,130.77,130.77,130.77,130.77,131
20160601|2016-02-08 06:00,8,130.87,130.87,130.87,130.87,100
20160601|2016-02-08 07:00,8,130.91,130.91,130.91,130.91,10
20160601|2016-02-08 09:00,8,130.86,130.86,130.86,130.86,20
20160601|2016-02-08 09:30,8,130.84,130.87,130.84,130.87,30
20160601|2016-02-08 10:00,8,130.92,130.93,130.92,130.92,1625
20160601|2016-02-08 12:00,8,130.89,130.89,130.89,130.89,10
20160601|2016-02-09 01:30,9,130.97,130.97,130.97,130.97,10
20160601|2016-02-09 02:00,9,130.87,130.87,130.87,130.87,1
20160601|2016-02-09 03:30,9,130.89,130.89,130.89,130.89,598
20160601|2016-02-09 04:00,9,130.89,130.89,130.89,130.89,167
20160601|2016-02-09 04:30,9,130.81,130.81,130.81,130.81,20
20160601|2016-02-09 05:30,9,130.83,130.83,130.82,130.82,275
20160601|2016-02-09 07:00,9,130.88,130.88,130.88,130.88,10
20160601|2016-02-09 08:30,9,130.9,130.9,130.86,130.86,949
20160601|2016-02-09 09:00,9,130.88,130.92,130.88,130.91,63
20160601|2016-02-09 09:30,9,130.92,130.97,130.92,130.96,276
20160601|2016-02-09 10:00,9,130.97,130.97,130.96,130.96,373
20160601|2016-02-10 01:00,10,130.97,130.97,130.91,130.91,2
20160601|2016-02-10 04:30,10,130.91,130.91,130.91,130.91,2
20160601|2016-02-10 11:00,10,130.92,130.92,130.92,130.92,130
20160601|2016-02-10 11:30,10,130.92,130.92,130.92,130.92,16
20160601|2016-02-11 01:00,11,131,131,131,131,3
20160601|2016-02-11 02:30,11,131.15,131.17,131.15,131.17,38
20160601|2016-02-12 08:30,12,130.99,130.99,130.99,130.99,386
20160601|2016-02-12 10:30,12,130.83,130.87,130.83,130.87,47
20160601|2016-02-15 01:00,15,130.86,130.86,130.86,130.86,8
20160601|2016-02-15 06:30,15,130.94,130.94,130.94,130.94,2
20160601|2016-02-15 08:00,15,130.97,130.97,130.97,130.97,4
20160601|2016-02-16 09:30,16,130.92,130.92,130.92,130.92,1
20160601|2016-02-17 02:00,17,131,131,131,131,1
20160601|2016-02-17 03:00,17,130.97,130.97,130.97,130.97,20
20160601|2016-02-17 03:30,17,130.99,130.99,130.98,130.99,468
20160601|2016-02-17 04:30,17,130.97,130.97,130.97,130.97,10
20160601|2016-02-17 05:00,17,131,131,131,131,72
20160601|2016-02-17 06:30,17,130.92,130.92,130.92,130.92,10
20160601|2016-02-17 09:00,17,130.97,130.97,130.97,130.97,45
20160601|2016-02-17 10:30,17,130.95,130.95,130.95,130.95,100
20160601|2016-02-17 14:00,17,130.96,130.96,130.96,130.96,1
20160601|2016-02-18 01:00,18,131,131,131,131,1
20160601|2016-02-18 02:00,18,131.04,131.04,131.04,131.04,1
20160601|2016-02-18 03:00,18,131.01,131.02,131.01,131.02,10
20160601|2016-02-18 04:00,18,130.97,130.97,130.97,130.97,50
20160601|2016-02-18 08:30,18,131,131.02,131,131.02,61
20160601|2016-02-18 09:00,18,131.04,131.04,131.04,131.04,5
20160601|2016-02-18 12:30,18,131.1,131.1,131.1,131.1,5
20160601|2016-02-18 14:30,18,131.13,131.13,131.13,131.13,2
20160601|2016-02-19 01:00,19,131.14,131.15,131.14,131.15,4
20160601|2016-02-19 04:00,19,131.15,131.15,131.14,131.14,3
20160601|2016-02-19 04:30,19,131.14,131.2,131.14,131.2,35
20160601|2016-02-19 05:00,19,131.22,131.22,131.22,131.22,1
20160601|2016-02-19 06:30,19,131.16,131.16,131.16,131.16,3
20160601|2016-02-19 13:00,19,131.08,131.08,131.08,131.08,20
20160601|2016-02-22 01:00,22,131.04,131.1,131.04,131.1,12
20160601|2016-02-22 02:00,22,131.12,131.12,131.09,131.09,5
20160601|2016-02-22 02:30,22,131.16,131.18,131.16,131.17,23
20160601|2016-02-22 03:00,22,131.19,131.19,131.17,131.17,3
20160601|2016-02-22 03:30,22,131.14,131.14,131.14,131.14,1
20160601|2016-02-22 06:00,22,131.16,131.17,131.16,131.17,12
20160601|2016-02-22 06:30,22,131.17,131.17,131.16,131.16,7
20160601|2016-02-22 07:00,22,131.15,131.17,131.15,131.17,35
20160601|2016-02-22 07:30,22,131.15,131.15,131.15,131.15,210
20160601|2016-02-22 08:30,22,131.2,131.2,131.2,131.2,3
20160601|2016-02-22 09:00,22,131.21,131.21,131.19,131.19,624
20160601|2016-02-22 09:30,22,131.19,131.22,131.19,131.22,39
20160601|2016-02-22 10:00,22,131.22,131.24,131.22,131.23,58
20160601|2016-02-22 13:00,22,131.17,131.17,131.17,131.17,1
20160601|2016-02-22 14:30,22,131.17,131.17,131.15,131.15,2
20160601|2016-02-23 01:00,23,131.17,131.17,131.17,131.17,2
20160601|2016-02-23 02:00,23,131.19,131.19,131.18,131.19,24
20160601|2016-02-23 02:30,23,131.16,131.16,131.14,131.14,48
20160601|2016-02-23 03:00,23,131.14,131.18,131.14,131.18,249
20160601|2016-02-23 03:30,23,131.17,131.18,131.17,131.18,21
20160601|2016-02-23 04:00,23,131.16,131.18,131.16,131.18,51
20160601|2016-02-23 04:30,23,131.18,131.18,131.18,131.18,89
20160601|2016-02-23 05:00,23,131.16,131.16,131.12,131.12,36
20160601|2016-02-23 05:30,23,131.11,131.11,131.11,131.11,9
20160601|2016-02-23 06:00,23,131.11,131.11,131.11,131.11,3
20160601|2016-02-23 06:30,23,131.12,131.12,131.12,131.12,14
20160601|2016-02-23 07:00,23,131.13,131.13,131.13,131.13,6
20160601|2016-02-23 07:30,23,131.12,131.12,131,131,87
20160601|2016-02-23 08:00,23,131.02,131.02,130.99,131,25
20160601|2016-02-23 08:30,23,131,131,130.99,130.99,87
20160601|2016-02-23 09:00,23,131.01,131.1,131.01,131.1,154
20160601|2016-02-23 09:30,23,131.09,131.14,131.09,131.14,128
20160601|2016-02-23 10:00,23,131.15,131.16,131.15,131.16,209
20160601|2016-02-23 10:30,23,131.16,131.16,131.15,131.15,95
20160601|2016-02-23 12:30,23,131.17,131.17,131.17,131.17,1
20160601|2016-02-24 01:00,24,131.14,131.18,131.14,131.17,27
20160601|2016-02-24 01:30,24,131.19,131.23,131.19,131.23,166
20160601|2016-02-24 02:00,24,131.25,131.26,131.25,131.26,4
20160601|2016-02-24 02:30,24,131.26,131.27,131.23,131.25,30
20160601|2016-02-24 03:00,24,131.3,131.3,131.3,131.3,80
20160601|2016-02-24 03:30,24,131.3,131.3,131.3,131.3,36
20160601|2016-02-24 04:00,24,131.29,131.31,131.29,131.3,56
20160601|2016-02-24 04:30,24,131.3,131.32,131.3,131.32,33
20160601|2016-02-24 05:00,24,131.31,131.33,131.31,131.33,78
20160601|2016-02-24 05:30,24,131.34,131.34,131.34,131.34,12
20160601|2016-02-24 06:00,24,131.33,131.33,131.32,131.32,96
20160601|2016-02-24 06:30,24,131.32,131.32,131.29,131.29,120
20160601|2016-02-24 07:00,24,131.29,131.31,131.29,131.29,28
20160601|2016-02-24 07:30,24,131.3,131.3,131.28,131.28,20
20160601|2016-02-24 08:00,24,131.27,131.28,131.24,131.24,103
20160601|2016-02-24 08:30,24,131.24,131.33,131.24,131.31,406
20160601|2016-02-24 09:00,24,131.31,131.33,131.27,131.28,201
20160601|2016-02-24 09:30,24,131.27,131.29,131.22,131.22,164
20160601|2016-02-24 10:00,24,131.22,131.25,131.22,131.25,83
20160601|2016-02-24 10:30,24,131.22,131.22,131.19,131.19,60
20160601|2016-02-24 11:00,24,131.15,131.15,131.15,131.15,17
20160601|2016-02-24 11:30,24,131.17,131.17,131.17,131.17,1
20160601|2016-02-25 01:00,25,131.18,131.18,131.18,131.18,8
20160601|2016-02-25 01:30,25,131.18,131.19,131.16,131.16,200
20160601|2016-02-25 02:00,25,131.16,131.16,131.11,131.12,260
20160601|2016-02-25 02:30,25,131.14,131.18,131.14,131.18,248
20160601|2016-02-25 03:00,25,131.2,131.2,131.2,131.2,3
20160601|2016-02-25 03:30,25,131.24,131.27,131.24,131.27,292
20160601|2016-02-25 04:00,25,131.27,131.27,131.25,131.25,310
20160601|2016-02-25 04:30,25,131.24,131.25,131.24,131.24,284
20160601|2016-02-25 05:00,25,131.25,131.25,131.25,131.25,5
20160601|2016-02-25 05:30,25,131.25,131.25,131.22,131.22,177
20160601|2016-02-25 06:00,25,131.21,131.23,131.21,131.21,195
20160601|2016-02-25 06:30,25,131.22,131.25,131.22,131.24,248
20160601|2016-02-25 07:00,25,131.22,131.24,131.22,131.24,117
20160601|2016-02-25 07:30,25,131.25,131.27,131.24,131.24,326
20160601|2016-02-25 08:00,25,131.25,131.28,131.23,131.28,147
20160601|2016-02-25 08:30,25,131.27,131.33,131.27,131.3,615
20160601|2016-02-25 09:00,25,131.31,131.35,131.3,131.35,206
20160601|2016-02-25 09:30,25,131.36,131.36,131.32,131.36,361
20160601|2016-02-25 10:00,25,131.37,131.39,131.35,131.37,1668
20160601|2016-02-25 10:30,25,131.37,131.37,131.36,131.36,801
20160601|2016-02-25 11:00,25,131.36,131.38,131.36,131.38,152
20160601|2016-02-25 11:30,25,131.4,131.4,131.4,131.4,1
20160601|2016-02-25 13:30,25,131.39,131.39,131.39,131.39,59
20160601|2016-02-25 14:00,25,131.4,131.4,131.4,131.4,11
20160601|2016-02-25 14:30,25,131.39,131.39,131.38,131.38,43
20160601|2016-02-26 01:00,26,131.36,131.36,131.33,131.33,430
20160601|2016-02-26 01:30,26,131.33,131.34,131.33,131.33,537
20160601|2016-02-26 02:00,26,131.34,131.37,131.34,131.37,498
20160601|2016-02-26 02:30,26,131.35,131.37,131.34,131.37,247
20160601|2016-02-26 03:00,26,131.37,131.39,131.37,131.38,292
20160601|2016-02-26 03:30,26,131.37,131.39,131.33,131.34,273
20160601|2016-02-26 04:00,26,131.34,131.37,131.34,131.37,230
20160601|2016-02-26 04:30,26,131.37,131.38,131.37,131.38,114
20160601|2016-02-26 05:00,26,131.38,131.42,131.38,131.4,159
20160601|2016-02-26 05:30,26,131.4,131.41,131.39,131.41,8
20160601|2016-02-26 06:00,26,131.4,131.42,131.4,131.41,55
20160601|2016-02-26 06:30,26,131.41,131.41,131.41,131.41,377
20160601|2016-02-26 07:00,26,131.42,131.42,131.41,131.41,170
20160601|2016-02-26 07:30,26,131.4,131.44,131.38,131.42,1033
20160601|2016-02-26 08:00,26,131.45,131.45,131.41,131.41,118
20160601|2016-02-26 08:30,26,131.41,131.42,131.41,131.42,14
20160601|2016-02-26 09:00,26,131.41,131.44,131.41,131.43,38
20160601|2016-02-26 09:30,26,131.44,131.44,131.4,131.4,118
20160601|2016-02-26 10:00,26,131.39,131.41,131.39,131.41,212
20160601|2016-02-26 10:30,26,131.39,131.41,131.39,131.4,332
20160601|2016-02-26 11:00,26,131.41,131.41,131.41,131.41,20
20160601|2016-02-26 11:30,26,131.43,131.43,131.42,131.42,355
20160601|2016-02-26 12:30,26,131.42,131.42,131.42,131.42,393
20160601|2016-02-26 13:00,26,131.42,131.42,131.42,131.42,54
20160601|2016-02-26 13:30,26,131.42,131.42,131.42,131.42,62
20160601|2016-02-26 14:30,26,131.44,131.44,131.44,131.44,4
20160601|2016-02-29 01:00,29,131.43,131.45,131.4,131.41,154
20160601|2016-02-29 01:30,29,131.4,131.41,131.39,131.41,556
20160601|2016-02-29 02:00,29,131.39,131.43,131.38,131.43,76
20160601|2016-02-29 02:30,29,131.45,131.5,131.45,131.5,366
20160601|2016-02-29 03:00,29,131.51,131.52,131.49,131.49,356
20160601|2016-02-29 03:30,29,131.51,131.52,131.5,131.52,106
20160601|2016-02-29 04:00,29,131.52,131.53,131.5,131.52,162
20160601|2016-02-29 04:30,29,131.52,131.54,131.52,131.54,94
20160601|2016-02-29 05:00,29,131.55,131.57,131.55,131.56,115
20160601|2016-02-29 05:30,29,131.55,131.55,131.54,131.54,152
20160601|2016-02-29 06:00,29,131.53,131.53,131.52,131.53,56
20160601|2016-02-29 06:30,29,131.53,131.53,131.51,131.51,271
20160601|2016-02-29 07:00,29,131.5,131.53,131.48,131.52,307
20160601|2016-02-29 07:30,29,131.52,131.55,131.51,131.54,331
20160601|2016-02-29 08:00,29,131.55,131.56,131.54,131.54,685
20160601|2016-02-29 08:30,29,131.56,131.59,131.56,131.59,260
20160601|2016-02-29 09:00,29,131.59,131.61,131.58,131.59,395
20160601|2016-02-29 09:30,29,131.59,131.61,131.59,131.61,1136
20160601|2016-02-29 10:00,29,131.61,131.62,131.6,131.61,3597
20160601|2016-02-29 10:30,29,131.61,131.63,131.6,131.62,652
20160601|2016-02-29 11:00,29,131.62,131.62,131.62,131.62,57
20160601|2016-02-29 11:30,29,131.62,131.62,131.61,131.61,76
20160601|2016-02-29 12:00,29,131.62,131.62,131.62,131.62,4
20160601|2016-02-29 12:30,29,131.62,131.62,131.62,131.62,2
20160601|2016-02-29 13:30,29,131.62,131.63,131.62,131.63,17
20160601|2016-02-29 14:00,29,131.63,131.65,131.63,131.65,12
20160601|2016-02-29 14:30,29,131.64,131.65,131.64,131.65,3
20160601|2016-03-01 01:00,1,131.63,131.64,131.59,131.6,1310
20160601|2016-03-01 01:30,1,131.59,131.59,131.57,131.57,260
20160601|2016-03-01 02:00,1,131.57,131.58,131.54,131.56,571
20160601|2016-03-01 02:30,1,131.56,131.58,131.54,131.57,332
20160601|2016-03-01 03:00,1,131.57,131.6,131.56,131.6,1459
20160601|2016-03-01 03:30,1,131.59,131.59,131.56,131.57,387
20160601|2016-03-01 04:00,1,131.58,131.58,131.53,131.54,595
20160601|2016-03-01 04:30,1,131.54,131.57,131.54,131.56,334
20160601|2016-03-01 05:00,1,131.57,131.6,131.57,131.59,454
20160601|2016-03-01 05:30,1,131.59,131.6,131.57,131.57,2417
20160601|2016-03-01 06:00,1,131.57,131.57,131.54,131.54,2094
20160601|2016-03-01 06:30,1,131.54,131.55,131.54,131.54,897
20160601|2016-03-01 07:00,1,131.54,131.58,131.54,131.56,1299
20160601|2016-03-01 07:30,1,131.56,131.58,131.54,131.58,836
20160601|2016-03-01 08:00,1,131.57,131.6,131.57,131.58,948
20160601|2016-03-01 08:30,1,131.58,131.58,131.56,131.57,495
20160601|2016-03-01 09:00,1,131.56,131.56,131.46,131.47,866
20160601|2016-03-01 09:30,1,131.48,131.54,131.46,131.53,1408
20160601|2016-03-01 10:00,1,131.53,131.54,131.5,131.52,5180
20160601|2016-03-01 10:30,1,131.52,131.54,131.52,131.54,1501
20160601|2016-03-01 11:00,1,131.54,131.54,131.49,131.5,1903
20160601|2016-03-01 11:30,1,131.5,131.52,131.49,131.5,344
20160601|2016-03-01 12:00,1,131.5,131.51,131.5,131.5,515
20160601|2016-03-01 12:30,1,131.5,131.5,131.49,131.49,71
20160601|2016-03-01 13:00,1,131.48,131.48,131.47,131.47,87
20160601|2016-03-01 13:30,1,131.47,131.48,131.47,131.47,40
20160601|2016-03-01 14:00,1,131.47,131.48,131.47,131.48,21
20160601|2016-03-01 14:30,1,131.48,131.49,131.47,131.48,90
20160601|2016-03-02 01:00,2,131.47,131.48,131.43,131.44,896
20160601|2016-03-02 01:30,2,131.44,131.44,131.41,131.43,902
20160601|2016-03-02 02:00,2,131.43,131.43,131.35,131.35,5879
20160601|2016-03-02 02:30,2,131.35,131.38,131.34,131.34,1080
20160601|2016-03-02 03:00,2,131.34,131.35,131.32,131.33,2179
20160601|2016-03-02 03:30,2,131.32,131.34,131.27,131.3,2286
20160601|2016-03-02 04:00,2,131.3,131.34,131.28,131.28,2574
20160601|2016-03-02 04:30,2,131.28,131.37,131.27,131.35,3017
20160601|2016-03-02 05:00,2,131.36,131.37,131.34,131.35,1539
20160601|2016-03-02 05:30,2,131.35,131.36,131.33,131.36,1499
20160601|2016-03-02 06:00,2,131.35,131.37,131.34,131.35,1614
20160601|2016-03-02 06:30,2,131.34,131.39,131.34,131.39,849
20160601|2016-03-02 07:00,2,131.39,131.39,131.33,131.38,2313
20160601|2016-03-02 07:30,2,131.39,131.43,131.37,131.38,1317
20160601|2016-03-02 08:00,2,131.38,131.4,131.37,131.37,2092
20160601|2016-03-02 08:30,2,131.36,131.39,131.34,131.37,2375
20160601|2016-03-02 09:00,2,131.38,131.39,131.34,131.36,830
20160601|2016-03-02 09:30,2,131.36,131.41,131.34,131.36,1387
20160601|2016-03-02 10:00,2,131.36,131.37,131.3,131.3,5800
20160601|2016-03-02 10:30,2,131.29,131.33,131.29,131.33,704
20160601|2016-03-02 11:00,2,131.32,131.34,131.32,131.32,910
20160601|2016-03-02 11:30,2,131.32,131.33,131.31,131.32,561
20160601|2016-03-02 12:00,2,131.32,131.35,131.32,131.35,1427
20160601|2016-03-02 12:30,2,131.35,131.35,131.33,131.34,68
20160601|2016-03-02 13:00,2,131.33,131.34,131.33,131.33,45
20160601|2016-03-02 13:30,2,131.33,131.33,131.33,131.33,7
20160601|2016-03-02 14:00,2,131.34,131.35,131.34,131.35,67
20160601|2016-03-02 14:30,2,131.34,131.35,131.33,131.33,82
20160601|2016-03-03 01:00,3,131.33,131.33,131.26,131.3,2366
20160601|2016-03-03 01:30,3,131.31,131.31,131.24,131.26,4192
20160601|2016-03-03 02:00,3,131.26,131.32,131.24,131.31,2701
20160601|2016-03-03 02:30,3,131.31,131.38,131.3,131.37,2945
20160601|2016-03-03 03:00,3,131.36,131.42,131.35,131.39,2971
20160601|2016-03-03 03:30,3,131.39,131.43,131.37,131.39,2803
20160601|2016-03-03 04:00,3,131.39,131.4,131.35,131.39,1705
20160601|2016-03-03 04:30,3,131.38,131.43,131.38,131.41,1917
20160601|2016-03-03 05:00,3,131.39,131.41,131.39,131.41,3175
20160601|2016-03-03 05:30,3,131.41,131.42,131.39,131.4,1936
20160601|2016-03-03 06:00,3,131.39,131.4,131.38,131.39,1641
20160601|2016-03-03 06:30,3,131.39,131.41,131.38,131.4,1649
20160601|2016-03-03 07:00,3,131.4,131.44,131.39,131.44,1456
20160601|2016-03-03 07:30,3,131.44,131.46,131.4,131.42,3779
20160601|2016-03-03 08:00,3,131.42,131.47,131.4,131.46,2351
20160601|2016-03-03 08:30,3,131.46,131.47,131.44,131.44,3170
20160601|2016-03-03 09:00,3,131.45,131.48,131.43,131.43,3372
20160601|2016-03-03 09:30,3,131.43,131.5,131.42,131.47,5458
20160601|2016-03-03 10:00,3,131.46,131.51,131.46,131.51,8069
20160601|2016-03-03 10:30,3,131.51,131.55,131.51,131.52,1820
20160601|2016-03-03 11:00,3,131.52,131.58,131.51,131.57,3889
20160601|2016-03-03 11:30,3,131.57,131.57,131.56,131.57,423
20160601|2016-03-03 12:00,3,131.56,131.56,131.54,131.54,4815
20160601|2016-03-03 12:30,3,131.54,131.54,131.53,131.54,167
20160601|2016-03-03 13:00,3,131.53,131.54,131.53,131.54,351
20160601|2016-03-03 13:30,3,131.54,131.55,131.54,131.55,8
20160601|2016-03-03 14:00,3,131.54,131.56,131.54,131.55,19
20160601|2016-03-03 14:30,3,131.56,131.56,131.51,131.52,96
20160601|2016-03-04 01:00,4,131.57,131.57,131.5,131.51,1689
20160601|2016-03-04 01:30,4,131.5,131.52,131.49,131.51,932
20160601|2016-03-04 02:00,4,131.51,131.53,131.48,131.52,4034
20160601|2016-03-04 02:30,4,131.51,131.52,131.48,131.49,4836
20160601|2016-03-04 03:00,4,131.49,131.49,131.39,131.44,10029
20160601|2016-03-04 03:30,4,131.43,131.44,131.39,131.39,4155
20160601|2016-03-04 04:00,4,131.38,131.39,131.34,131.34,6676
20160601|2016-03-04 04:30,4,131.34,131.36,131.28,131.29,9306
20160601|2016-03-04 05:00,4,131.29,131.33,131.28,131.31,6762
20160601|2016-03-04 05:30,4,131.31,131.31,131.28,131.31,5318
20160601|2016-03-04 06:00,4,131.3,131.32,131.29,131.31,6556
20160601|2016-03-04 06:30,4,131.32,131.32,131.29,131.32,5205
20160601|2016-03-04 07:00,4,131.33,131.34,131.29,131.29,4900
20160601|2016-03-04 07:30,4,131.28,131.37,131.24,131.35,15745
20160601|2016-03-04 08:00,4,131.35,131.37,131.32,131.33,6484
20160601|2016-03-04 08:30,4,131.33,131.36,131.3,131.33,8803
20160601|2016-03-04 09:00,4,131.33,131.34,131.28,131.29,7338
20160601|2016-03-04 09:30,4,131.3,131.3,131.26,131.27,9656
20160601|2016-03-04 10:00,4,131.26,131.27,131.2,131.2,14676
20160601|2016-03-04 10:30,4,131.21,131.23,131.18,131.2,8426
20160601|2016-03-04 11:00,4,131.2,131.2,131.16,131.19,861
20160601|2016-03-04 11:30,4,131.19,131.23,131.18,131.23,2269
20160601|2016-03-04 12:00,4,131.23,131.23,131.19,131.2,706
20160601|2016-03-04 12:30,4,131.2,131.22,131.2,131.21,229
20160601|2016-03-04 13:00,4,131.21,131.24,131.21,131.24,32
20160601|2016-03-04 13:30,4,131.24,131.31,131.24,131.3,1661
20160601|2016-03-04 14:00,4,131.3,131.31,131.29,131.31,79
20160601|2016-03-04 14:30,4,131.31,131.34,131.31,131.32,801
20160601|2016-03-07 01:00,7,131.33,131.35,131.31,131.34,9541
20160601|2016-03-07 01:30,7,131.34,131.34,131.28,131.32,11463
20160601|2016-03-07 02:00,7,131.32,131.34,131.31,131.32,30910
20160601|2016-03-07 02:30,7,131.33,131.4,131.32,131.37,24279
20160601|2016-03-07 03:00,7,131.37,131.38,131.35,131.36,13983
20160601|2016-03-07 03:30,7,131.35,131.4,131.35,131.39,19994
20160601|2016-03-07 04:00,7,131.39,131.42,131.38,131.4,13530
20160601|2016-03-07 04:30,7,131.4,131.42,131.39,131.42,9869
20160601|2016-03-07 05:00,7,131.41,131.42,131.39,131.41,13042
20160601|2016-03-07 05:30,7,131.4,131.42,131.38,131.38,8904
20160601|2016-03-07 06:00,7,131.38,131.39,131.35,131.37,21043
20160601|2016-03-07 06:30,7,131.36,131.37,131.34,131.35,17578
20160601|2016-03-07 07:00,7,131.35,131.36,131.31,131.33,17815
20160601|2016-03-07 07:30,7,131.34,131.39,131.33,131.37,18879
20160601|2016-03-07 08:00,7,131.37,131.39,131.36,131.38,19685
20160601|2016-03-07 08:30,7,131.38,131.38,131.34,131.36,21433
20160601|2016-03-07 09:00,7,131.36,131.36,131.33,131.33,21277
20160601|2016-03-07 09:30,7,131.34,131.38,131.32,131.37,32307
20160601|2016-03-07 10:00,7,131.38,131.39,131.35,131.35,8130
20160601|2016-03-07 10:30,7,131.36,131.37,131.32,131.32,1196
20160601|2016-03-07 11:00,7,131.33,131.35,131.31,131.34,5128
20160601|2016-03-07 11:30,7,131.34,131.35,131.33,131.34,1392
20160601|2016-03-07 12:00,7,131.34,131.35,131.33,131.34,835
20160601|2016-03-07 12:30,7,131.34,131.35,131.33,131.33,518
20160601|2016-03-07 13:00,7,131.34,131.36,131.33,131.36,1739
20160601|2016-03-07 13:30,7,131.36,131.37,131.35,131.37,552
20160601|2016-03-07 14:00,7,131.37,131.39,131.36,131.37,733
20160601|2016-03-07 14:30,7,131.37,131.39,131.37,131.37,555
20160601|2016-03-07 15:00,7,131.37,131.37,131.37,131.37,1
20160601|2016-03-08 01:00,8,131.43,131.5,131.42,131.49,16387
20160601|2016-03-08 01:30,8,131.49,131.52,131.48,131.5,10463
20160601|2016-03-08 02:00,8,131.49,131.56,131.47,131.55,33935
20160601|2016-03-08 02:30,8,131.55,131.58,131.53,131.54,33719
20160601|2016-03-08 03:00,8,131.55,131.56,131.53,131.54,23312
20160601|2016-03-08 03:30,8,131.54,131.55,131.52,131.53,27189
20160601|2016-03-08 04:00,8,131.53,131.59,131.52,131.56,25027
20160601|2016-03-08 04:30,8,131.57,131.59,131.54,131.55,21477
20160601|2016-03-08 05:00,8,131.55,131.56,131.51,131.54,25557
20160601|2016-03-08 05:30,8,131.53,131.55,131.52,131.54,15935
20160601|2016-03-08 06:00,8,131.53,131.54,131.48,131.49,38417
20160601|2016-03-08 06:30,8,131.48,131.51,131.47,131.5,38436
20160601|2016-03-08 07:00,8,131.49,131.5,131.45,131.45,32095
20160601|2016-03-08 07:30,8,131.45,131.47,131.44,131.46,36532
20160601|2016-03-08 08:00,8,131.46,131.52,131.46,131.5,34186
20160601|2016-03-08 08:30,8,131.5,131.54,131.49,131.52,26340
20160601|2016-03-08 09:00,8,131.52,131.54,131.49,131.5,23994
20160601|2016-03-08 09:30,8,131.49,131.51,131.47,131.48,16350
20160601|2016-03-08 10:00,8,131.48,131.49,131.44,131.44,19008
20160601|2016-03-08 10:30,8,131.44,131.45,131.42,131.42,8392
20160601|2016-03-08 11:00,8,131.42,131.43,131.41,131.42,5955
20160601|2016-03-08 11:30,8,131.42,131.43,131.4,131.4,2990
20160601|2016-03-08 12:00,8,131.4,131.41,131.37,131.37,4488
20160601|2016-03-08 12:30,8,131.37,131.38,131.37,131.38,695
20160601|2016-03-08 13:00,8,131.37,131.38,131.37,131.37,87
20160601|2016-03-08 13:30,8,131.38,131.38,131.37,131.37,236
20160601|2016-03-08 14:00,8,131.37,131.38,131.37,131.37,189
20160601|2016-03-08 14:30,8,131.38,131.38,131.36,131.38,1806
20160601|2016-03-08 15:00,8,131.38,131.38,131.38,131.38,4
20160601|2016-03-09 01:00,9,131.36,131.36,131.28,131.3,11712
20160601|2016-03-09 01:30,9,131.29,131.32,131.26,131.32,15058
20160601|2016-03-09 02:00,9,131.33,131.35,131.29,131.31,22482
20160601|2016-03-09 02:30,9,131.32,131.32,131.27,131.28,20741
20160601|2016-03-09 03:00,9,131.27,131.28,131.25,131.26,16513
20160601|2016-03-09 03:30,9,131.26,131.31,131.25,131.3,26125
20160601|2016-03-09 04:00,9,131.31,131.33,131.29,131.29,18612
20160601|2016-03-09 04:30,9,131.3,131.33,131.29,131.3,19542
20160601|2016-03-09 05:00,9,131.29,131.3,131.24,131.25,22880
20160601|2016-03-09 05:30,9,131.26,131.26,131.15,131.18,52658
20160601|2016-03-09 06:00,9,131.19,131.22,131.17,131.21,20775
20160601|2016-03-09 06:30,9,131.21,131.23,131.17,131.22,25572
20160601|2016-03-09 07:00,9,131.21,131.21,131.16,131.19,32448
20160601|2016-03-09 07:30,9,131.19,131.2,131.16,131.18,15898
20160601|2016-03-09 08:00,9,131.18,131.19,131.16,131.18,19638
20160601|2016-03-09 08:30,9,131.18,131.22,131.17,131.2,21385
20160601|2016-03-09 09:00,9,131.2,131.22,131.18,131.22,21705
20160601|2016-03-09 09:30,9,131.21,131.21,131.17,131.2,23505
20160601|2016-03-09 10:00,9,131.19,131.2,131.15,131.19,26561
20160601|2016-03-09 10:30,9,131.19,131.19,131.15,131.16,13460
20160601|2016-03-09 11:00,9,131.16,131.17,131.15,131.16,5071
20160601|2016-03-09 11:30,9,131.15,131.17,131.15,131.16,3276
20160601|2016-03-09 12:00,9,131.15,131.16,131.14,131.15,1053
20160601|2016-03-09 12:30,9,131.15,131.15,131.14,131.15,1068
20160601|2016-03-09 13:00,9,131.14,131.14,131.1,131.11,3211
20160601|2016-03-09 13:30,9,131.12,131.12,131.1,131.11,287
20160601|2016-03-09 14:00,9,131.11,131.15,131.11,131.14,1748
20160601|2016-03-09 14:30,9,131.14,131.16,131.13,131.16,499
20160601|2016-03-09 15:00,9,131.15,131.15,131.15,131.15,6
20160601|2016-03-10 01:00,10,131.17,131.24,131.15,131.23,13772
20160601|2016-03-10 01:30,10,131.23,131.26,131.21,131.23,12653
20160601|2016-03-10 02:00,10,131.24,131.28,131.22,131.23,24080
20160601|2016-03-10 02:30,10,131.23,131.33,131.23,131.3,35503
20160601|2016-03-10 03:00,10,131.3,131.34,131.29,131.3,24906
20160601|2016-03-10 03:30,10,131.3,131.32,131.29,131.32,27177
20160601|2016-03-10 04:00,10,131.31,131.35,131.3,131.31,29056
20160601|2016-03-10 04:30,10,131.32,131.34,131.31,131.34,26588
20160601|2016-03-10 05:00,10,131.34,131.35,131.31,131.31,24747
20160601|2016-03-10 05:30,10,131.31,131.31,131.28,131.3,18843
20160601|2016-03-10 06:00,10,131.3,131.31,131.27,131.29,23313
20160601|2016-03-10 06:30,10,131.3,131.6,131.08,131.19,94684
20160601|2016-03-10 07:00,10,131.18,131.46,131.17,131.38,72723
20160601|2016-03-10 07:30,10,131.38,131.43,130.89,131.1,89755
20160601|2016-03-10 08:00,10,131.09,131.15,130.82,130.95,84647
20160601|2016-03-10 08:30,10,130.95,131.04,130.83,130.87,55951
20160601|2016-03-10 09:00,10,130.87,130.87,130.71,130.73,59340
20160601|2016-03-10 09:30,10,130.74,130.74,130.38,130.47,99182
20160601|2016-03-10 10:00,10,130.47,130.59,130.44,130.57,60712
20160601|2016-03-10 10:30,10,130.58,130.63,130.49,130.5,35613
20160601|2016-03-10 11:00,10,130.5,130.56,130.5,130.55,11113
20160601|2016-03-10 11:30,10,130.55,130.59,130.54,130.57,5885
20160601|2016-03-10 12:00,10,130.57,130.59,130.54,130.58,2078
20160601|2016-03-10 12:30,10,130.58,130.6,130.58,130.59,854
20160601|2016-03-10 13:00,10,130.59,130.64,130.59,130.63,713
20160601|2016-03-10 13:30,10,130.64,130.68,130.63,130.64,1844
20160601|2016-03-10 14:00,10,130.65,130.7,130.65,130.66,1815
20160601|2016-03-10 14:30,10,130.65,130.68,130.63,130.67,752
20160601|2016-03-10 15:00,10,130.68,130.68,130.68,130.68,8
20160601|2016-03-11 01:00,11,130.63,130.67,130.51,130.55,23388
20160601|2016-03-11 01:30,11,130.55,130.7,130.54,130.69,36225
20160601|2016-03-11 02:00,11,130.69,130.72,130.65,130.71,51817
20160601|2016-03-11 02:30,11,130.71,130.76,130.71,130.75,45869
20160601|2016-03-11 03:00,11,130.74,130.75,130.66,130.66,35037
20160601|2016-03-11 03:30,11,130.67,130.7,130.64,130.68,35087
20160601|2016-03-11 04:00,11,130.68,130.7,130.64,130.69,21414
20160601|2016-03-11 04:30,11,130.68,130.74,130.67,130.73,25688
20160601|2016-03-11 05:00,11,130.72,130.75,130.71,130.72,21824
20160601|2016-03-11 05:30,11,130.71,130.72,130.68,130.7,24802
20160601|2016-03-11 06:00,11,130.71,130.71,130.69,130.7,14815
20160601|2016-03-11 06:30,11,130.7,130.76,130.7,130.71,23653
20160601|2016-03-11 07:00,11,130.71,130.73,130.69,130.72,15639
20160601|2016-03-11 07:30,11,130.71,130.77,130.71,130.74,27001
20160601|2016-03-11 08:00,11,130.74,130.77,130.73,130.75,18672
20160601|2016-03-11 08:30,11,130.75,130.77,130.73,130.75,26345
20160601|2016-03-11 09:00,11,130.75,130.77,130.69,130.7,25257
20160601|2016-03-11 09:30,11,130.7,130.78,130.69,130.78,17599
20160601|2016-03-11 10:00,11,130.78,130.79,130.73,130.74,26308
20160601|2016-03-11 10:30,11,130.74,130.78,130.74,130.78,7823
20160601|2016-03-11 11:00,11,130.78,130.8,130.77,130.79,5478
20160601|2016-03-11 11:30,11,130.79,130.81,130.77,130.8,2502
20160601|2016-03-11 12:00,11,130.81,130.82,130.8,130.81,1070
20160601|2016-03-11 12:30,11,130.81,130.82,130.8,130.81,676
20160601|2016-03-11 13:00,11,130.81,130.82,130.81,130.81,609
20160601|2016-03-11 13:30,11,130.8,130.83,130.8,130.82,1398
20160601|2016-03-11 14:00,11,130.83,130.83,130.81,130.83,1447
20160601|2016-03-11 14:30,11,130.82,130.83,130.79,130.79,903
20160601|2016-03-14 02:00,14,130.8,130.81,130.76,130.77,9597
20160601|2016-03-14 02:30,14,130.77,130.82,130.77,130.79,11664
20160601|2016-03-14 03:00,14,130.79,130.86,130.75,130.84,30445
20160601|2016-03-14 03:30,14,130.84,130.9,130.82,130.89,28265
20160601|2016-03-14 04:00,14,130.88,130.9,130.84,130.84,21081
20160601|2016-03-14 04:30,14,130.85,130.87,130.83,130.85,14934
20160601|2016-03-14 05:00,14,130.85,130.86,130.82,130.84,18147
20160601|2016-03-14 05:30,14,130.83,130.85,130.82,130.84,14947
20160601|2016-03-14 06:00,14,130.84,130.84,130.81,130.82,25885
20160601|2016-03-14 06:30,14,130.81,130.83,130.8,130.81,21163
20160601|2016-03-14 07:00,14,130.81,130.88,130.81,130.87,21709
20160601|2016-03-14 07:30,14,130.88,130.89,130.85,130.87,24425
20160601|2016-03-14 08:00,14,130.86,130.89,130.85,130.87,23586
20160601|2016-03-14 08:30,14,130.87,130.89,130.85,130.86,28196
20160601|2016-03-14 09:00,14,130.86,130.87,130.77,130.78,30664
20160601|2016-03-14 09:30,14,130.79,130.82,130.74,130.79,26759
20160601|2016-03-14 10:00,14,130.79,130.81,130.76,130.76,25099
20160601|2016-03-14 10:30,14,130.77,130.77,130.73,130.75,28790
20160601|2016-03-14 11:00,14,130.74,130.75,130.67,130.68,22039
20160601|2016-03-14 11:30,14,130.69,130.7,130.67,130.69,8724
20160601|2016-03-14 12:00,14,130.68,130.68,130.64,130.65,6177
20160601|2016-03-14 12:30,14,130.66,130.66,130.62,130.63,3030
20160601|2016-03-14 13:00,14,130.62,130.63,130.61,130.62,1759
20160601|2016-03-14 13:30,14,130.62,130.63,130.6,130.63,1508
20160601|2016-03-14 14:00,14,130.62,130.63,130.61,130.61,819
20160601|2016-03-14 14:30,14,130.61,130.62,130.61,130.61,205
20160601|2016-03-14 15:00,14,130.62,130.62,130.61,130.62,485
20160601|2016-03-14 15:30,14,130.61,130.62,130.6,130.62,499
20160601|2016-03-14 16:00,14,130.62,130.62,130.62,130.62,2
20160601|2016-03-15 02:00,15,130.66,130.69,130.64,130.68,6416
20160601|2016-03-15 02:30,15,130.68,130.68,130.63,130.65,9582
20160601|2016-03-15 03:00,15,130.66,130.7,130.64,130.69,23337
20160601|2016-03-15 03:30,15,130.69,130.7,130.65,130.67,18153
20160601|2016-03-15 04:00,15,130.67,130.67,130.62,130.65,29335
20160601|2016-03-15 04:30,15,130.64,130.69,130.63,130.68,20233
20160601|2016-03-15 05:00,15,130.67,130.71,130.66,130.67,22250
20160601|2016-03-15 05:30,15,130.67,130.71,130.66,130.67,27850
20160601|2016-03-15 06:00,15,130.67,130.7,130.66,130.69,13253
20160601|2016-03-15 06:30,15,130.69,130.7,130.66,130.67,19419
20160601|2016-03-15 07:00,15,130.67,130.68,130.64,130.68,15334
20160601|2016-03-15 07:30,15,130.67,130.7,130.65,130.66,30661
20160601|2016-03-15 08:00,15,130.66,130.66,130.61,130.62,21555
20160601|2016-03-15 08:30,15,130.61,130.65,130.59,130.63,28085
20160601|2016-03-15 09:00,15,130.64,130.64,130.58,130.58,20028
20160601|2016-03-15 09:30,15,130.58,130.59,130.53,130.56,34318
20160601|2016-03-15 10:00,15,130.57,130.6,130.53,130.56,25409
20160601|2016-03-15 10:30,15,130.56,130.63,130.56,130.6,31883
20160601|2016-03-15 11:00,15,130.6,130.61,130.54,130.56,25351
20160601|2016-03-15 11:30,15,130.55,130.57,130.55,130.56,8206
20160601|2016-03-15 12:00,15,130.56,130.56,130.53,130.54,3054
20160601|2016-03-15 12:30,15,130.55,130.56,130.53,130.53,1749
20160601|2016-03-15 13:00,15,130.54,130.54,130.53,130.53,110
20160601|2016-03-15 13:30,15,130.54,130.55,130.53,130.55,455
20160601|2016-03-15 14:00,15,130.55,130.55,130.53,130.54,202
20160601|2016-03-15 14:30,15,130.54,130.55,130.53,130.54,403
20160601|2016-03-15 15:00,15,130.54,130.54,130.54,130.54,128
20160601|2016-03-15 15:30,15,130.54,130.56,130.54,130.56,182
20160601|2016-03-16 02:00,16,130.59,130.62,130.56,130.58,5479
20160601|2016-03-16 02:30,16,130.58,130.62,130.57,130.61,7114
20160601|2016-03-16 03:00,16,130.61,130.65,130.58,130.64,22378
20160601|2016-03-16 03:30,16,130.63,130.65,130.61,130.63,16332
20160601|2016-03-16 04:00,16,130.63,130.63,130.59,130.61,15772
20160601|2016-03-16 04:30,16,130.61,130.64,130.59,130.64,15063
20160601|2016-03-16 05:00,16,130.64,130.66,130.61,130.62,20324
20160601|2016-03-16 05:30,16,130.61,130.67,130.6,130.66,21278
20160601|2016-03-16 06:00,16,130.66,130.67,130.63,130.66,35238
20160601|2016-03-16 06:30,16,130.66,130.68,130.63,130.63,20929
20160601|2016-03-16 07:00,16,130.64,130.64,130.6,130.62,14524
20160601|2016-03-16 07:30,16,130.61,130.62,130.57,130.61,20981
20160601|2016-03-16 08:00,16,130.62,130.64,130.61,130.63,20293
20160601|2016-03-16 08:30,16,130.63,130.66,130.62,130.66,37810
20160601|2016-03-16 09:00,16,130.65,130.67,130.62,130.65,22022
20160601|2016-03-16 09:30,16,130.66,130.68,130.65,130.67,23887
20160601|2016-03-16 10:00,16,130.67,130.68,130.65,130.67,18089
20160601|2016-03-16 10:30,16,130.67,130.67,130.64,130.65,13692
20160601|2016-03-16 11:00,16,130.65,130.67,130.56,130.56,33802
20160601|2016-03-16 11:30,16,130.57,130.59,130.53,130.56,15501
20160601|2016-03-16 12:00,16,130.57,130.57,130.54,130.56,3695
20160601|2016-03-16 12:30,16,130.56,130.56,130.51,130.53,2691
20160601|2016-03-16 13:00,16,130.54,130.71,130.54,130.66,8615
20160601|2016-03-16 13:30,16,130.66,130.68,130.63,130.68,2613
20160601|2016-03-16 14:00,16,130.69,130.74,130.69,130.72,4398
20160601|2016-03-16 14:30,16,130.72,130.76,130.72,130.74,974
20160601|2016-03-16 15:00,16,130.75,130.76,130.74,130.74,173
20160601|2016-03-16 15:30,16,130.74,130.74,130.73,130.73,151
20160601|2016-03-16 16:00,16,130.73,130.73,130.73,130.73,14
20160601|2016-03-17 02:00,17,130.77,130.81,130.75,130.77,10704
20160601|2016-03-17 02:30,17,130.77,130.79,130.75,130.79,12598
20160601|2016-03-17 03:00,17,130.78,130.85,130.78,130.81,35073
20160601|2016-03-17 03:30,17,130.82,130.86,130.82,130.83,32286
20160601|2016-03-17 04:00,17,130.83,130.85,130.8,130.81,23371
20160601|2016-03-17 04:30,17,130.8,130.81,130.76,130.77,41675
20160601|2016-03-17 05:00,17,130.77,130.77,130.69,130.74,46189
20160601|2016-03-17 05:30,17,130.74,130.78,130.72,130.75,37733
20160601|2016-03-17 06:00,17,130.75,130.76,130.73,130.74,25723
20160601|2016-03-17 06:30,17,130.74,130.79,130.74,130.78,29123
20160601|2016-03-17 07:00,17,130.78,130.82,130.76,130.8,40336
20160601|2016-03-17 07:30,17,130.8,130.83,130.77,130.8,31565
20160601|2016-03-17 08:00,17,130.81,130.81,130.76,130.78,29884
20160601|2016-03-17 08:30,17,130.78,130.83,130.78,130.8,18914
20160601|2016-03-17 09:00,17,130.81,130.81,130.79,130.81,20348
20160601|2016-03-17 09:30,17,130.81,130.84,130.81,130.81,19780
20160601|2016-03-17 10:00,17,130.81,130.83,130.78,130.8,21084
20160601|2016-03-17 10:30,17,130.8,130.82,130.79,130.8,11908
20160601|2016-03-17 11:00,17,130.8,130.83,130.8,130.82,22419
20160601|2016-03-17 11:30,17,130.81,130.82,130.8,130.81,5256
20160601|2016-03-17 12:00,17,130.81,130.85,130.8,130.83,3286
20160601|2016-03-17 12:30,17,130.84,130.84,130.82,130.83,4911
20160601|2016-03-17 13:00,17,130.82,130.83,130.81,130.82,773
20160601|2016-03-17 13:30,17,130.82,130.84,130.82,130.83,284
20160601|2016-03-17 14:00,17,130.83,130.83,130.82,130.83,137
20160601|2016-03-17 14:30,17,130.84,130.85,130.83,130.84,527
20160601|2016-03-17 15:00,17,130.84,130.84,130.84,130.84,4
20160601|2016-03-17 15:30,17,130.85,130.85,130.83,130.84,397
20160601|2016-03-18 02:00,18,130.83,130.87,130.81,130.85,12934
20160601|2016-03-18 02:30,18,130.85,130.92,130.85,130.88,19777
20160601|2016-03-18 03:00,18,130.88,130.93,130.86,130.93,28304
20160601|2016-03-18 03:30,18,130.92,130.94,130.9,130.91,17819
20160601|2016-03-18 04:00,18,130.91,130.93,130.89,130.91,21445
20160601|2016-03-18 04:30,18,130.91,130.93,130.91,130.92,15070
20160601|2016-03-18 05:00,18,130.92,130.93,130.9,130.91,13491
20160601|2016-03-18 05:30,18,130.92,130.94,130.9,130.92,15275
20160601|2016-03-18 06:00,18,130.92,130.93,130.89,130.9,24938
20160601|2016-03-18 06:30,18,130.89,130.9,130.85,130.88,26382
20160601|2016-03-18 07:00,18,130.87,130.89,130.83,130.89,24678
20160601|2016-03-18 07:30,18,130.89,130.91,130.86,130.86,26346
20160601|2016-03-18 08:00,18,130.86,130.89,130.84,130.87,12228
20160601|2016-03-18 08:30,18,130.87,130.9,130.86,130.88,13629
20160601|2016-03-18 09:00,18,130.89,130.92,130.88,130.89,17586
20160601|2016-03-18 09:30,18,130.9,130.91,130.88,130.9,15653
20160601|2016-03-18 10:00,18,130.9,130.91,130.86,130.86,15990
20160601|2016-03-18 10:30,18,130.87,130.88,130.85,130.87,15179
20160601|2016-03-18 11:00,18,130.86,130.87,130.84,130.86,12479
20160601|2016-03-18 11:30,18,130.87,130.88,130.85,130.87,5467
20160601|2016-03-18 12:00,18,130.87,130.88,130.86,130.88,2113
20160601|2016-03-18 12:30,18,130.88,130.89,130.87,130.89,1287
20160601|2016-03-18 13:00,18,130.89,130.89,130.88,130.88,610
20160601|2016-03-18 13:30,18,130.88,130.88,130.87,130.88,277
20160601|2016-03-18 14:00,18,130.89,130.89,130.87,130.88,363
20160601|2016-03-18 14:30,18,130.88,130.88,130.87,130.88,633
20160601|2016-03-18 15:00,18,130.88,130.88,130.87,130.88,84
20160601|2016-03-18 15:30,18,130.87,130.89,130.87,130.88,372
20160601|2016-03-21 02:00,21,130.89,130.91,130.85,130.86,3943
20160601|2016-03-21 02:30,21,130.85,130.86,130.84,130.86,5173
20160601|2016-03-21 03:00,21,130.87,130.94,130.85,130.94,26091
20160601|2016-03-21 03:30,21,130.93,130.99,130.91,130.97,24565
20160601|2016-03-21 04:00,21,130.97,131.05,130.97,131.02,44459
20160601|2016-03-21 04:30,21,131.01,131.05,131,131.03,13684
20160601|2016-03-21 05:00,21,131.03,131.04,130.99,130.99,17443
20160601|2016-03-21 05:30,21,130.99,131,130.97,130.98,18720
20160601|2016-03-21 06:00,21,130.98,130.98,130.96,130.97,9460
20160601|2016-03-21 06:30,21,130.97,130.98,130.94,130.95,15780
20160601|2016-03-21 07:00,21,130.94,130.97,130.92,130.92,18155
20160601|2016-03-21 07:30,21,130.92,130.92,130.86,130.87,33269
20160601|2016-03-21 08:00,21,130.87,130.87,130.83,130.86,35646
20160601|2016-03-21 08:30,21,130.86,130.88,130.83,130.88,32154
20160601|2016-03-21 09:00,21,130.88,130.91,130.87,130.9,22450
20160601|2016-03-21 09:30,21,130.9,130.91,130.86,130.88,24197
20160601|2016-03-21 10:00,21,130.88,130.9,130.87,130.88,15877
20160601|2016-03-21 10:30,21,130.88,130.91,130.87,130.9,14122
20160601|2016-03-21 11:00,21,130.89,130.91,130.87,130.87,14388
20160601|2016-03-21 11:30,21,130.88,130.89,130.86,130.86,10705
20160601|2016-03-21 12:00,21,130.87,130.88,130.86,130.88,1901
20160601|2016-03-21 12:30,21,130.88,130.89,130.86,130.88,1315
20160601|2016-03-21 13:00,21,130.89,130.89,130.88,130.88,63
20160601|2016-03-21 13:30,21,130.88,130.89,130.88,130.88,126
20160601|2016-03-21 14:00,21,130.88,130.89,130.88,130.89,6
20160601|2016-03-21 14:30,21,130.88,130.9,130.88,130.9,1415
20160601|2016-03-21 15:00,21,130.89,130.89,130.89,130.89,277
20160601|2016-03-21 15:30,21,130.88,130.9,130.87,130.87,334
20160601|2016-03-22 02:00,22,130.91,130.98,130.89,130.97,9296
20160601|2016-03-22 02:30,22,130.97,131,130.95,130.99,10635
20160601|2016-03-22 03:00,22,130.99,131.07,130.96,131.05,25830
20160601|2016-03-22 03:30,22,131.05,131.09,131.01,131.02,25175
20160601|2016-03-22 04:00,22,131.02,131.02,130.98,130.99,19801
20160601|2016-03-22 04:30,22,131,131.01,130.95,130.97,17082
20160601|2016-03-22 05:00,22,130.98,131.02,130.97,131.02,19409
20160601|2016-03-22 05:30,22,131.02,131.02,130.97,130.99,14854
20160601|2016-03-22 06:00,22,130.98,131,130.94,130.97,31917
20160601|2016-03-22 06:30,22,130.97,130.98,130.94,130.97,18058
20160601|2016-03-22 07:00,22,130.97,130.98,130.94,130.94,27641
20160601|2016-03-22 07:30,22,130.94,130.95,130.89,130.9,19553
20160601|2016-03-22 08:00,22,130.91,130.94,130.86,130.91,26569
20160601|2016-03-22 08:30,22,130.91,130.92,130.88,130.89,11369
20160601|2016-03-22 09:00,22,130.89,130.93,130.88,130.92,14872
20160601|2016-03-22 09:30,22,130.91,130.93,130.89,130.9,13211
20160601|2016-03-22 10:00,22,130.9,130.93,130.87,130.88,15174
20160601|2016-03-22 10:30,22,130.87,130.9,130.87,130.89,11067
20160601|2016-03-22 11:00,22,130.88,130.91,130.87,130.89,12279
20160601|2016-03-22 11:30,22,130.9,130.92,130.89,130.92,5941
20160601|2016-03-22 12:00,22,130.92,130.92,130.9,130.9,2489
20160601|2016-03-22 12:30,22,130.9,130.9,130.87,130.87,1527
20160601|2016-03-22 13:00,22,130.87,130.88,130.86,130.87,1459
20160601|2016-03-22 13:30,22,130.86,130.87,130.86,130.86,902
20160601|2016-03-22 14:00,22,130.87,130.87,130.86,130.86,85
20160601|2016-03-22 14:30,22,130.86,130.87,130.85,130.86,644
20160601|2016-03-22 15:00,22,130.86,130.86,130.85,130.85,53
20160601|2016-03-22 15:30,22,130.85,130.88,130.85,130.88,456
20160601|2016-03-22 16:00,22,130.85,130.85,130.85,130.85,22
20160601|2016-03-23 02:00,23,130.87,130.91,130.87,130.89,4529
20160601|2016-03-23 02:30,23,130.89,130.9,130.84,130.86,5579
20160601|2016-03-23 03:00,23,130.86,130.88,130.83,130.88,15097
20160601|2016-03-23 03:30,23,130.88,130.89,130.85,130.88,16956
20160601|2016-03-23 04:00,23,130.88,130.89,130.85,130.88,10032
20160601|2016-03-23 04:30,23,130.88,130.91,130.87,130.89,15494
20160601|2016-03-23 05:00,23,130.89,130.89,130.86,130.88,14177
20160601|2016-03-23 05:30,23,130.88,130.9,130.86,130.89,15409
20160601|2016-03-23 06:00,23,130.89,130.94,130.88,130.93,21913
20160601|2016-03-23 06:30,23,130.93,130.93,130.89,130.91,31023
20160601|2016-03-23 07:00,23,130.92,130.93,130.9,130.93,13826
20160601|2016-03-23 07:30,23,130.93,130.94,130.91,130.91,19648
20160601|2016-03-23 08:00,23,130.91,130.92,130.89,130.89,25116
20160601|2016-03-23 08:30,23,130.9,130.92,130.88,130.91,17692
20160601|2016-03-23 09:00,23,130.92,130.92,130.85,130.87,20435
20160601|2016-03-23 09:30,23,130.87,130.89,130.86,130.88,16895
20160601|2016-03-23 10:00,23,130.88,130.92,130.87,130.91,12820
20160601|2016-03-23 10:30,23,130.92,130.97,130.91,130.94,17350
20160601|2016-03-23 11:00,23,130.94,130.97,130.94,130.97,14434
20160601|2016-03-23 11:30,23,130.97,130.98,130.95,130.98,5642
20160601|2016-03-23 12:00,23,130.97,130.98,130.96,130.98,4176
20160601|2016-03-23 12:30,23,130.98,130.99,130.96,130.98,1303
20160601|2016-03-23 13:00,23,130.97,130.97,130.97,130.97,586
20160601|2016-03-23 13:30,23,130.98,130.98,130.97,130.97,793
20160601|2016-03-23 14:00,23,130.98,130.98,130.97,130.97,676
20160601|2016-03-23 14:30,23,130.97,130.99,130.97,130.97,1368
20160601|2016-03-23 15:00,23,130.97,130.98,130.97,130.97,57
20160601|2016-03-23 15:30,23,130.98,130.98,130.96,130.96,363
20160601|2016-03-23 16:00,23,130.97,130.97,130.97,130.97,1
20160601|2016-03-24 02:00,24,130.99,130.99,130.96,130.97,4800
20160601|2016-03-24 02:30,24,130.97,130.99,130.96,130.99,5552
20160601|2016-03-24 03:00,24,130.98,131.03,130.98,130.99,11223
20160601|2016-03-24 03:30,24,130.99,131.08,130.99,131.04,26180
20160601|2016-03-24 04:00,24,131.05,131.07,131.03,131.03,21652
20160601|2016-03-24 04:30,24,131.03,131.04,131.02,131.04,14405
20160601|2016-03-24 05:00,24,131.03,131.05,131.03,131.03,10934
20160601|2016-03-24 05:30,24,131.04,131.05,131.03,131.04,18524
20160601|2016-03-24 06:00,24,131.05,131.06,131.04,131.04,12875
20160601|2016-03-24 06:30,24,131.05,131.07,131.03,131.04,18295
20160601|2016-03-24 07:00,24,131.04,131.05,131.01,131.02,9527
20160601|2016-03-24 07:30,24,131.03,131.04,131.01,131.02,13577
20160601|2016-03-24 08:00,24,131.01,131.08,131.01,131.07,16951
20160601|2016-03-24 08:30,24,131.07,131.07,131.03,131.04,9693
20160601|2016-03-24 09:00,24,131.04,131.04,131.01,131.02,9141
20160601|2016-03-24 09:30,24,131.03,131.03,130.98,130.98,14085
20160601|2016-03-24 10:00,24,130.98,131,130.96,130.98,17462
20160601|2016-03-24 10:30,24,130.99,131,130.96,130.98,13618
20160601|2016-03-24 11:00,24,130.97,130.98,130.94,130.97,15394
20160601|2016-03-24 11:30,24,130.98,130.98,130.94,130.95,7909
20160601|2016-03-24 12:00,24,130.94,130.95,130.9,130.91,3789
20160601|2016-03-24 12:30,24,130.9,130.92,130.9,130.9,2206
20160601|2016-03-24 13:00,24,130.9,130.91,130.89,130.89,1135
20160601|2016-03-24 13:30,24,130.89,130.9,130.89,130.89,589
20160601|2016-03-24 14:00,24,130.89,130.91,130.89,130.91,789
20160601|2016-03-24 14:30,24,130.9,130.92,130.9,130.92,1270
20160601|2016-03-24 15:00,24,130.92,130.93,130.92,130.93,75
20160601|2016-03-24 15:30,24,130.93,130.94,130.93,130.94,266
20160601|2016-03-29 01:00,29,130.98,131.06,130.97,131.06,11722
20160601|2016-03-29 01:30,29,131.05,131.07,131.04,131.06,5670
20160601|2016-03-29 02:00,29,131.07,131.16,131.06,131.13,31463
20160601|2016-03-29 02:30,29,131.13,131.15,131.1,131.12,18117
20160601|2016-03-29 03:00,29,131.13,131.16,131.11,131.14,22294
20160601|2016-03-29 03:30,29,131.14,131.15,131.11,131.12,17986
20160601|2016-03-29 04:00,29,131.11,131.15,131.11,131.13,15621
20160601|2016-03-29 04:30,29,131.13,131.18,131.13,131.16,18387
20160601|2016-03-29 05:00,29,131.15,131.16,131.12,131.13,13410
20160601|2016-03-29 05:30,29,131.13,131.15,131.12,131.14,10864
20160601|2016-03-29 06:00,29,131.14,131.17,131.14,131.15,8136
20160601|2016-03-29 06:30,29,131.15,131.17,131.13,131.14,13365
20160601|2016-03-29 07:00,29,131.14,131.17,131.13,131.15,14788
20160601|2016-03-29 07:30,29,131.16,131.17,131.14,131.16,20925
20160601|2016-03-29 08:00,29,131.15,131.17,131.14,131.14,20584
20160601|2016-03-29 08:30,29,131.15,131.17,131.14,131.16,24029
20160601|2016-03-29 09:00,29,131.15,131.16,131.13,131.15,20746
20160601|2016-03-29 09:30,29,131.15,131.15,131.12,131.14,17079
20160601|2016-03-29 10:00,29,131.14,131.2,131.13,131.18,23565
20160601|2016-03-29 10:30,29,131.18,131.22,131.18,131.2,12248
20160601|2016-03-29 11:00,29,131.2,131.24,131.19,131.23,5942
20160601|2016-03-29 11:30,29,131.23,131.24,131.21,131.22,2770
20160601|2016-03-29 12:00,29,131.22,131.22,131.21,131.22,705
20160601|2016-03-29 12:30,29,131.23,131.23,131.21,131.21,469
20160601|2016-03-29 13:00,29,131.21,131.21,131.2,131.21,382
20160601|2016-03-29 13:30,29,131.21,131.22,131.21,131.22,304
20160601|2016-03-29 14:00,29,131.22,131.22,131.22,131.22,528
20160601|2016-03-29 14:30,29,131.23,131.23,131.2,131.21,1805
20160601|2016-03-30 01:00,30,131.18,131.22,131.18,131.2,9697
20160601|2016-03-30 01:30,30,131.2,131.21,131.18,131.19,3797
20160601|2016-03-30 02:00,30,131.19,131.2,131.12,131.16,30610
20160601|2016-03-30 02:30,30,131.15,131.17,131.12,131.14,12949
20160601|2016-03-30 03:00,30,131.14,131.16,131.13,131.14,14145
20160601|2016-03-30 03:30,30,131.14,131.16,131.13,131.15,15354
20160601|2016-03-30 04:00,30,131.14,131.16,131.14,131.14,20277
20160601|2016-03-30 04:30,30,131.15,131.16,131.13,131.13,26508
20160601|2016-03-30 05:00,30,131.14,131.15,131.13,131.13,18835
20160601|2016-03-30 05:30,30,131.14,131.14,131.11,131.12,17812
20160601|2016-03-30 06:00,30,131.13,131.15,131.12,131.13,14370
20160601|2016-03-30 06:30,30,131.13,131.15,131.13,131.15,18664
20160601|2016-03-30 07:00,30,131.15,131.16,131.12,131.14,19913
20160601|2016-03-30 07:30,30,131.14,131.16,131.12,131.15,18492
20160601|2016-03-30 08:00,30,131.16,131.17,131.11,131.13,36159
20160601|2016-03-30 08:30,30,131.13,131.13,131.08,131.08,28433
20160601|2016-03-30 09:00,30,131.07,131.11,131.06,131.07,27309
20160601|2016-03-30 09:30,30,131.08,131.1,131.06,131.08,28644
20160601|2016-03-30 10:00,30,131.09,131.12,131.08,131.11,20304
20160601|2016-03-30 10:30,30,131.1,131.13,131.1,131.13,10332
20160601|2016-03-30 11:00,30,131.13,131.14,131.12,131.13,4374
20160601|2016-03-30 11:30,30,131.13,131.14,131.12,131.13,4376
20160601|2016-03-30 12:00,30,131.13,131.16,131.12,131.14,1619
20160601|2016-03-30 12:30,30,131.15,131.15,131.11,131.12,2319
20160601|2016-03-30 13:00,30,131.12,131.15,131.12,131.14,1079
20160601|2016-03-30 13:30,30,131.14,131.16,131.14,131.16,273
20160601|2016-03-30 14:00,30,131.16,131.17,131.16,131.16,507
20160601|2016-03-30 14:30,30,131.15,131.17,131.15,131.16,344
20160601|2016-03-31 01:00,31,131.19,131.2,131.14,131.15,5654
20160601|2016-03-31 01:30,31,131.14,131.14,131.11,131.11,5306
20160601|2016-03-31 02:00,31,131.12,131.17,131.12,131.16,13549
20160601|2016-03-31 02:30,31,131.17,131.18,131.15,131.16,11992
20160601|2016-03-31 03:00,31,131.17,131.18,131.15,131.16,11632
20160601|2016-03-31 03:30,31,131.16,131.16,131.13,131.16,16032
20160601|2016-03-31 04:00,31,131.16,131.18,131.13,131.14,16368
20160601|2016-03-31 04:30,31,131.15,131.16,131.13,131.14,13292
20160601|2016-03-31 05:00,31,131.15,131.17,131.14,131.15,8314
20160601|2016-03-31 05:30,31,131.16,131.17,131.14,131.14,9029
20160601|2016-03-31 06:00,31,131.15,131.15,131.13,131.14,13361
20160601|2016-03-31 06:30,31,131.14,131.15,131.11,131.13,25493
20160601|2016-03-31 07:00,31,131.13,131.14,131.1,131.11,13397
20160601|2016-03-31 07:30,31,131.12,131.12,131.08,131.09,39105
20160601|2016-03-31 08:00,31,131.09,131.1,131.06,131.08,21619
20160601|2016-03-31 08:30,31,131.08,131.09,131.03,131.05,35937
20160601|2016-03-31 09:00,31,131.06,131.07,131.02,131.02,24604
20160601|2016-03-31 09:30,31,131.02,131.08,131.02,131.08,25788
20160601|2016-03-31 10:00,31,131.08,131.12,131.06,131.1,49127
20160601|2016-03-31 10:30,31,131.11,131.12,131.09,131.11,6754
20160601|2016-03-31 11:00,31,131.11,131.13,131.1,131.11,3611
20160601|2016-03-31 11:30,31,131.11,131.12,131.1,131.1,1521
20160601|2016-03-31 12:00,31,131.1,131.13,131.1,131.12,1186
20160601|2016-03-31 12:30,31,131.12,131.13,131.12,131.13,220
20160601|2016-03-31 13:00,31,131.13,131.13,131.12,131.13,196
20160601|2016-03-31 13:30,31,131.12,131.13,131.12,131.13,121
20160601|2016-03-31 14:00,31,131.13,131.15,131.13,131.15,1341
20160601|2016-03-31 14:30,31,131.15,131.17,131.15,131.16,1021
20160601|2016-04-01 01:00,1,131.15,131.15,131.09,131.12,6667
20160601|2016-04-01 01:30,1,131.12,131.13,131.08,131.1,7461
20160601|2016-04-01 02:00,1,131.11,131.12,131.09,131.1,14398
20160601|2016-04-01 02:30,1,131.11,131.12,131.08,131.1,14469
20160601|2016-04-01 03:00,1,131.1,131.11,131.07,131.09,14868
20160601|2016-04-01 03:30,1,131.09,131.1,131.07,131.09,19071
20160601|2016-04-01 04:00,1,131.08,131.12,131.08,131.11,13869
20160601|2016-04-01 04:30,1,131.11,131.13,131.1,131.12,8199
20160601|2016-04-01 05:00,1,131.13,131.15,131.12,131.15,18087
20160601|2016-04-01 05:30,1,131.14,131.18,131.14,131.16,28050
20160601|2016-04-01 06:00,1,131.15,131.17,131.15,131.16,15596
20160601|2016-04-01 06:30,1,131.15,131.18,131.15,131.16,12909
20160601|2016-04-01 07:00,1,131.15,131.16,131.14,131.16,14189
20160601|2016-04-01 07:30,1,131.16,131.16,131.1,131.15,31642
20160601|2016-04-01 08:00,1,131.15,131.19,131.15,131.17,34210
20160601|2016-04-01 08:30,1,131.17,131.19,131.14,131.14,10847
20160601|2016-04-01 09:00,1,131.15,131.16,131.1,131.12,21378
20160601|2016-04-01 09:30,1,131.12,131.13,131.08,131.09,16093
20160601|2016-04-01 10:00,1,131.09,131.11,131.08,131.1,13622
20160601|2016-04-01 10:30,1,131.1,131.14,131.07,131.14,13529
20160601|2016-04-01 11:00,1,131.14,131.14,131.12,131.13,2516
20160601|2016-04-01 11:30,1,131.13,131.14,131.12,131.13,4232
20160601|2016-04-01 12:00,1,131.14,131.14,131.12,131.13,452
20160601|2016-04-01 12:30,1,131.13,131.14,131.12,131.14,480
20160601|2016-04-01 13:00,1,131.14,131.14,131.12,131.13,232
20160601|2016-04-01 13:30,1,131.13,131.13,131.12,131.12,148
20160601|2016-04-01 14:00,1,131.12,131.13,131.12,131.13,100
20160601|2016-04-01 14:30,1,131.12,131.16,131.12,131.16,1504
20160601|2016-04-01 15:00,1,131.15,131.15,131.15,131.15,16
20160601|2016-04-04 01:00,4,131.18,131.18,131.14,131.16,6449
20160601|2016-04-04 01:30,4,131.15,131.16,131.1,131.12,6792
20160601|2016-04-04 02:00,4,131.12,131.13,131.1,131.12,16470
20160601|2016-04-04 02:30,4,131.12,131.13,131.07,131.07,22840
20160601|2016-04-04 03:00,4,131.07,131.09,131.06,131.08,7488
20160601|2016-04-04 03:30,4,131.09,131.11,131.07,131.1,11485
20160601|2016-04-04 04:00,4,131.1,131.11,131.09,131.09,14244
20160601|2016-04-04 04:30,4,131.09,131.1,131.06,131.06,7746
20160601|2016-04-04 05:00,4,131.06,131.07,131.05,131.07,10040
20160601|2016-04-04 05:30,4,131.06,131.07,131.04,131.04,9627
20160601|2016-04-04 06:00,4,131.04,131.07,131.03,131.06,19272
20160601|2016-04-04 06:30,4,131.06,131.07,131.05,131.07,5960
20160601|2016-04-04 07:00,4,131.07,131.07,131.04,131.05,21447
20160601|2016-04-04 07:30,4,131.06,131.1,131.04,131.1,26064
20160601|2016-04-04 08:00,4,131.1,131.1,131.07,131.09,20866
20160601|2016-04-04 08:30,4,131.08,131.1,131.06,131.06,18581
20160601|2016-04-04 09:00,4,131.06,131.1,131.06,131.08,14454
20160601|2016-04-04 09:30,4,131.09,131.1,131.07,131.09,13283
20160601|2016-04-04 10:00,4,131.1,131.14,131.09,131.13,17216
20160601|2016-04-04 10:30,4,131.14,131.14,131.11,131.12,12509
20160601|2016-04-04 11:00,4,131.12,131.14,131.12,131.13,2742
20160601|2016-04-04 11:30,4,131.13,131.14,131.13,131.13,1402
20160601|2016-04-04 12:00,4,131.14,131.14,131.12,131.13,641
20160601|2016-04-04 12:30,4,131.13,131.14,131.13,131.14,69
20160601|2016-04-04 13:00,4,131.13,131.13,131.13,131.13,36
20160601|2016-04-04 13:30,4,131.13,131.13,131.12,131.13,440
20160601|2016-04-04 14:00,4,131.13,131.14,131.13,131.13,344
20160601|2016-04-04 14:30,4,131.13,131.15,131.13,131.14,1186
20160601|2016-04-04 15:00,4,131.12,131.12,131.12,131.12,1
20160601|2016-04-05 01:00,5,131.18,131.21,131.16,131.21,6994
20160601|2016-04-05 01:30,5,131.2,131.22,131.19,131.2,7981
20160601|2016-04-05 02:00,5,131.19,131.26,131.19,131.24,37249
20160601|2016-04-05 02:30,5,131.24,131.26,131.22,131.24,25375
20160601|2016-04-05 03:00,5,131.24,131.28,131.24,131.26,19906
20160601|2016-04-05 03:30,5,131.27,131.28,131.24,131.24,14198
20160601|2016-04-05 04:00,5,131.25,131.26,131.21,131.23,15198
20160601|2016-04-05 04:30,5,131.23,131.27,131.23,131.27,18313
20160601|2016-04-05 05:00,5,131.27,131.28,131.26,131.26,10975
20160601|2016-04-05 05:30,5,131.27,131.29,131.25,131.27,24115
20160601|2016-04-05 06:00,5,131.27,131.27,131.25,131.25,16962
20160601|2016-04-05 06:30,5,131.25,131.26,131.24,131.24,12771
20160601|2016-04-05 07:00,5,131.24,131.26,131.23,131.24,18299
20160601|2016-04-05 07:30,5,131.24,131.28,131.23,131.26,29940
20160601|2016-04-05 08:00,5,131.26,131.29,131.25,131.25,35112
20160601|2016-04-05 08:30,5,131.26,131.29,131.26,131.27,20476
20160601|2016-04-05 09:00,5,131.27,131.28,131.25,131.28,14540
20160601|2016-04-05 09:30,5,131.28,131.29,131.25,131.25,19036
20160601|2016-04-05 10:00,5,131.26,131.28,131.23,131.25,13983
20160601|2016-04-05 10:30,5,131.25,131.26,131.23,131.24,12154
20160601|2016-04-05 11:00,5,131.24,131.27,131.23,131.27,4718
20160601|2016-04-05 11:30,5,131.27,131.27,131.25,131.27,1392
20160601|2016-04-05 12:00,5,131.26,131.28,131.26,131.27,756
20160601|2016-04-05 12:30,5,131.27,131.28,131.26,131.27,531
20160601|2016-04-05 13:00,5,131.28,131.28,131.26,131.26,90
20160601|2016-04-05 13:30,5,131.27,131.28,131.26,131.28,685
20160601|2016-04-05 14:00,5,131.28,131.28,131.26,131.27,741
20160601|2016-04-05 14:30,5,131.28,131.28,131.26,131.26,1649
20160601|2016-04-06 01:00,6,131.24,131.26,131.22,131.25,4061
20160601|2016-04-06 01:30,6,131.25,131.27,131.24,131.26,2732
20160601|2016-04-06 02:00,6,131.26,131.27,131.24,131.26,15823
20160601|2016-04-06 02:30,6,131.25,131.26,131.22,131.23,19414
20160601|2016-04-06 03:00,6,131.23,131.24,131.2,131.22,16042
20160601|2016-04-06 03:30,6,131.23,131.23,131.19,131.2,18778
20160601|2016-04-06 04:00,6,131.2,131.21,131.17,131.2,23875
20160601|2016-04-06 04:30,6,131.21,131.23,131.19,131.21,34852
20160601|2016-04-06 05:00,6,131.22,131.23,131.2,131.22,17455
20160601|2016-04-06 05:30,6,131.22,131.25,131.22,131.24,12622
20160601|2016-04-06 06:00,6,131.24,131.25,131.22,131.24,19861
20160601|2016-04-06 06:30,6,131.25,131.26,131.23,131.24,18284
20160601|2016-04-06 07:00,6,131.24,131.28,131.24,131.25,36257
20160601|2016-04-06 07:30,6,131.25,131.26,131.24,131.25,21801
20160601|2016-04-06 08:00,6,131.25,131.27,131.24,131.26,23928
20160601|2016-04-06 08:30,6,131.25,131.28,131.24,131.26,22291
20160601|2016-04-06 09:00,6,131.26,131.3,131.25,131.27,27497
20160601|2016-04-06 09:30,6,131.27,131.28,131.25,131.28,30826
20160601|2016-04-06 10:00,6,131.27,131.28,131.25,131.27,24969
20160601|2016-04-06 10:30,6,131.27,131.28,131.25,131.26,9640
20160601|2016-04-06 11:00,6,131.26,131.27,131.25,131.26,3681
20160601|2016-04-06 11:30,6,131.26,131.28,131.26,131.28,1640
20160601|2016-04-06 12:00,6,131.28,131.28,131.25,131.26,1823
20160601|2016-04-06 12:30,6,131.26,131.27,131.25,131.27,1297
20160601|2016-04-06 13:00,6,131.27,131.28,131.26,131.27,965
20160601|2016-04-06 13:30,6,131.27,131.28,131.26,131.27,140
20160601|2016-04-06 14:00,6,131.27,131.28,131.25,131.26,1310
20160601|2016-04-06 14:30,6,131.26,131.27,131.25,131.25,795
20160601|2016-04-06 15:00,6,131.27,131.27,131.27,131.27,1
20160601|2016-04-07 01:00,7,131.27,131.29,131.24,131.25,5564
20160601|2016-04-07 01:30,7,131.25,131.27,131.24,131.27,4235
20160601|2016-04-07 02:00,7,131.26,131.29,131.26,131.28,23194
20160601|2016-04-07 02:30,7,131.29,131.33,131.28,131.32,16708
20160601|2016-04-07 03:00,7,131.32,131.34,131.3,131.32,18216
20160601|2016-04-07 03:30,7,131.32,131.33,131.31,131.33,24719
20160601|2016-04-07 04:00,7,131.33,131.37,131.33,131.35,53695
20160601|2016-04-07 04:30,7,131.35,131.4,131.35,131.38,31350
20160601|2016-04-07 05:00,7,131.37,131.39,131.36,131.38,16619
20160601|2016-04-07 05:30,7,131.38,131.39,131.36,131.38,12366
20160601|2016-04-07 06:00,7,131.38,131.38,131.35,131.36,27434
20160601|2016-04-07 06:30,7,131.36,131.38,131.35,131.36,16703
20160601|2016-04-07 07:00,7,131.35,131.38,131.35,131.36,19647
20160601|2016-04-07 07:30,7,131.36,131.4,131.35,131.38,24024
20160601|2016-04-07 08:00,7,131.39,131.42,131.37,131.42,24752
20160601|2016-04-07 08:30,7,131.41,131.43,131.4,131.41,35288
20160601|2016-04-07 09:00,7,131.42,131.44,131.41,131.43,19593
20160601|2016-04-07 09:30,7,131.42,131.43,131.41,131.42,11031
20160601|2016-04-07 10:00,7,131.42,131.45,131.41,131.44,16562
20160601|2016-04-07 10:30,7,131.44,131.44,131.42,131.44,9152
20160601|2016-04-07 11:00,7,131.43,131.45,131.43,131.45,4723
20160601|2016-04-07 11:30,7,131.45,131.46,131.44,131.44,2747
20160601|2016-04-07 12:00,7,131.44,131.45,131.43,131.43,716
20160601|2016-04-07 12:30,7,131.44,131.45,131.44,131.44,521
20160601|2016-04-07 13:00,7,131.44,131.45,131.44,131.45,370
20160601|2016-04-07 13:30,7,131.45,131.45,131.44,131.45,950
20160601|2016-04-07 14:00,7,131.45,131.45,131.43,131.43,568
20160601|2016-04-07 14:30,7,131.44,131.44,131.42,131.42,1839
20160601|2016-04-07 15:00,7,131.42,131.42,131.42,131.42,58
20160601|2016-04-08 01:00,8,131.38,131.44,131.38,131.43,8740
20160601|2016-04-08 01:30,8,131.43,131.45,131.42,131.43,4544
20160601|2016-04-08 02:00,8,131.44,131.46,131.42,131.43,15783
20160601|2016-04-08 02:30,8,131.42,131.43,131.39,131.41,16828
20160601|2016-04-08 03:00,8,131.42,131.44,131.4,131.43,14443
20160601|2016-04-08 03:30,8,131.43,131.45,131.41,131.42,12172
20160601|2016-04-08 04:00,8,131.41,131.43,131.4,131.43,17104
20160601|2016-04-08 04:30,8,131.43,131.43,131.4,131.42,8753
20160601|2016-04-08 05:00,8,131.42,131.44,131.41,131.42,16768
20160601|2016-04-08 05:30,8,131.43,131.43,131.41,131.41,6478
20160601|2016-04-08 06:00,8,131.41,131.43,131.41,131.42,13627
20160601|2016-04-08 06:30,8,131.42,131.43,131.41,131.41,10660
20160601|2016-04-08 07:00,8,131.42,131.42,131.38,131.39,16886
20160601|2016-04-08 07:30,8,131.38,131.41,131.37,131.39,16151
20160601|2016-04-08 08:00,8,131.4,131.42,131.38,131.42,19580
20160601|2016-04-08 08:30,8,131.42,131.45,131.41,131.42,20956
20160601|2016-04-08 09:00,8,131.42,131.43,131.4,131.43,9938
20160601|2016-04-08 09:30,8,131.42,131.44,131.42,131.43,8345
20160601|2016-04-08 10:00,8,131.43,131.46,131.42,131.45,13888
20160601|2016-04-08 10:30,8,131.46,131.46,131.44,131.44,2633
20160601|2016-04-08 11:00,8,131.44,131.46,131.44,131.46,4103
20160601|2016-04-08 11:30,8,131.46,131.46,131.45,131.46,1282
20160601|2016-04-08 12:00,8,131.45,131.48,131.45,131.48,1404
20160601|2016-04-08 12:30,8,131.48,131.48,131.47,131.48,429
20160601|2016-04-08 13:00,8,131.48,131.48,131.47,131.48,64
20160601|2016-04-08 13:30,8,131.47,131.48,131.46,131.46,633
20160601|2016-04-08 14:00,8,131.46,131.48,131.46,131.47,473
20160601|2016-04-08 14:30,8,131.47,131.47,131.45,131.45,1776
20160601|2016-04-11 01:00,11,131.46,131.48,131.44,131.46,5648
20160601|2016-04-11 01:30,11,131.45,131.46,131.43,131.46,3862
20160601|2016-04-11 02:00,11,131.46,131.51,131.45,131.5,19279
20160601|2016-04-11 02:30,11,131.51,131.52,131.47,131.48,17725
20160601|2016-04-11 03:00,11,131.48,131.49,131.44,131.46,22573
20160601|2016-04-11 03:30,11,131.46,131.47,131.44,131.46,10407
20160601|2016-04-11 04:00,11,131.46,131.47,131.45,131.46,3554
20160601|2016-04-11 04:30,11,131.46,131.47,131.45,131.45,7789
20160601|2016-04-11 05:00,11,131.45,131.46,131.41,131.44,32515
20160601|2016-04-11 05:30,11,131.45,131.45,131.39,131.41,29517
20160601|2016-04-11 06:00,11,131.4,131.42,131.4,131.42,17592
20160601|2016-04-11 06:30,11,131.41,131.43,131.41,131.42,13874
20160601|2016-04-11 07:00,11,131.43,131.44,131.42,131.43,10966
20160601|2016-04-11 07:30,11,131.43,131.43,131.4,131.41,18230
20160601|2016-04-11 08:00,11,131.4,131.41,131.38,131.4,25260
20160601|2016-04-11 08:30,11,131.4,131.41,131.36,131.36,24548
20160601|2016-04-11 09:00,11,131.37,131.41,131.36,131.39,16020
20160601|2016-04-11 09:30,11,131.4,131.43,131.39,131.43,12890
20160601|2016-04-11 10:00,11,131.43,131.46,131.43,131.45,17635
20160601|2016-04-11 10:30,11,131.46,131.49,131.44,131.47,23836
20160601|2016-04-11 11:00,11,131.47,131.48,131.46,131.48,3758
20160601|2016-04-11 11:30,11,131.47,131.48,131.46,131.46,1738
20160601|2016-04-11 12:00,11,131.47,131.47,131.47,131.47,12
20160601|2016-04-11 12:30,11,131.47,131.47,131.46,131.47,611
20160601|2016-04-11 13:00,11,131.46,131.47,131.46,131.46,1327
20160601|2016-04-11 13:30,11,131.46,131.47,131.46,131.47,324
20160601|2016-04-11 14:00,11,131.47,131.47,131.45,131.46,314
20160601|2016-04-11 14:30,11,131.46,131.47,131.45,131.45,1005
20160601|2016-04-11 15:00,11,131.44,131.44,131.44,131.44,1
20160601|2016-04-12 01:00,12,131.44,131.46,131.43,131.45,5614
20160601|2016-04-12 01:30,12,131.44,131.45,131.4,131.4,7221
20160601|2016-04-12 02:00,12,131.4,131.43,131.39,131.42,24072
20160601|2016-04-12 02:30,12,131.42,131.43,131.39,131.39,24610
20160601|2016-04-12 03:00,12,131.4,131.4,131.33,131.35,37903
20160601|2016-04-12 03:30,12,131.35,131.37,131.33,131.35,22578
20160601|2016-04-12 04:00,12,131.36,131.37,131.34,131.36,13898
20160601|2016-04-12 04:30,12,131.36,131.38,131.34,131.34,17901
20160601|2016-04-12 05:00,12,131.35,131.37,131.34,131.36,13004
20160601|2016-04-12 05:30,12,131.37,131.38,131.35,131.36,9689
20160601|2016-04-12 06:00,12,131.37,131.37,131.35,131.35,15642
20160601|2016-04-12 06:30,12,131.36,131.36,131.33,131.34,20241
20160601|2016-04-12 07:00,12,131.34,131.38,131.34,131.35,18471
20160601|2016-04-12 07:30,12,131.36,131.38,131.36,131.38,26857
20160601|2016-04-12 08:00,12,131.38,131.39,131.34,131.35,28383
20160601|2016-04-12 08:30,12,131.35,131.37,131.33,131.37,31261
20160601|2016-04-12 09:00,12,131.36,131.39,131.36,131.38,25237
20160601|2016-04-12 09:30,12,131.38,131.39,131.35,131.36,18541
20160601|2016-04-12 10:00,12,131.35,131.36,131.31,131.33,20549
20160601|2016-04-12 10:30,12,131.34,131.34,131.31,131.32,12476
20160601|2016-04-12 11:00,12,131.32,131.32,131.28,131.28,9610
20160601|2016-04-12 11:30,12,131.29,131.29,131.27,131.27,4825
20160601|2016-04-12 12:00,12,131.28,131.3,131.27,131.3,1708
20160601|2016-04-12 12:30,12,131.3,131.3,131.28,131.28,1048
20160601|2016-04-12 13:00,12,131.28,131.29,131.28,131.28,490
20160601|2016-04-12 13:30,12,131.28,131.29,131.28,131.28,178
20160601|2016-04-12 14:00,12,131.28,131.29,131.28,131.28,381
20160601|2016-04-12 14:30,12,131.29,131.3,131.28,131.29,727
20160601|2016-04-12 15:00,12,131.29,131.29,131.29,131.29,1
20160601|2016-04-13 01:00,13,131.27,131.33,131.26,131.32,7865
20160601|2016-04-13 01:30,13,131.32,131.36,131.32,131.36,12526
20160601|2016-04-13 02:00,13,131.36,131.37,131.33,131.36,19977
20160601|2016-04-13 02:30,13,131.35,131.4,131.35,131.39,13133
20160601|2016-04-13 03:00,13,131.39,131.4,131.37,131.39,16223
20160601|2016-04-13 03:30,13,131.39,131.41,131.38,131.38,19507
20160601|2016-04-13 04:00,13,131.38,131.39,131.33,131.33,23736
20160601|2016-04-13 04:30,13,131.33,131.36,131.32,131.33,30217
20160601|2016-04-13 05:00,13,131.34,131.37,131.33,131.36,16164
20160601|2016-04-13 05:30,13,131.37,131.37,131.34,131.35,9230
20160601|2016-04-13 06:00,13,131.35,131.36,131.34,131.36,16409
20160601|2016-04-13 06:30,13,131.35,131.36,131.34,131.34,14422
20160601|2016-04-13 07:00,13,131.35,131.35,131.32,131.33,15041
20160601|2016-04-13 07:30,13,131.34,131.36,131.33,131.35,28979
20160601|2016-04-13 08:00,13,131.35,131.35,131.3,131.31,19782
20160601|2016-04-13 08:30,13,131.32,131.33,131.3,131.31,18544
20160601|2016-04-13 09:00,13,131.31,131.34,131.31,131.33,11495
20160601|2016-04-13 09:30,13,131.33,131.36,131.32,131.36,15494
20160601|2016-04-13 10:00,13,131.36,131.38,131.34,131.37,14441
20160601|2016-04-13 10:30,13,131.36,131.4,131.36,131.38,14573
20160601|2016-04-13 11:00,13,131.39,131.4,131.38,131.39,7391
20160601|2016-04-13 11:30,13,131.39,131.39,131.37,131.38,4324
20160601|2016-04-13 12:00,13,131.38,131.39,131.38,131.39,1254
20160601|2016-04-13 12:30,13,131.39,131.4,131.37,131.38,1824
20160601|2016-04-13 13:00,13,131.38,131.39,131.37,131.38,862
20160601|2016-04-13 13:30,13,131.38,131.39,131.38,131.38,149
20160601|2016-04-13 14:00,13,131.39,131.39,131.38,131.38,499
20160601|2016-04-13 14:30,13,131.38,131.39,131.36,131.36,1917
20160601|2016-04-13 15:00,13,131.38,131.38,131.38,131.38,2
20160601|2016-04-14 01:00,14,131.37,131.38,131.35,131.36,5122
20160601|2016-04-14 01:30,14,131.36,131.37,131.34,131.36,6611
20160601|2016-04-14 02:00,14,131.37,131.38,131.34,131.36,14557
20160601|2016-04-14 02:30,14,131.35,131.39,131.33,131.38,19283
20160601|2016-04-14 03:00,14,131.38,131.4,131.37,131.37,25556
20160601|2016-04-14 03:30,14,131.37,131.39,131.32,131.33,18550
20160601|2016-04-14 04:00,14,131.33,131.34,131.29,131.3,22958
20160601|2016-04-14 04:30,14,131.31,131.32,131.3,131.31,13963
20160601|2016-04-14 05:00,14,131.32,131.33,131.31,131.31,9182
20160601|2016-04-14 05:30,14,131.31,131.32,131.27,131.29,16420
20160601|2016-04-14 06:00,14,131.29,131.29,131.26,131.28,17565
20160601|2016-04-14 06:30,14,131.28,131.29,131.25,131.28,15259
20160601|2016-04-14 07:00,14,131.28,131.28,131.24,131.27,16309
20160601|2016-04-14 07:30,14,131.26,131.29,131.2,131.22,63506
20160601|2016-04-14 08:00,14,131.22,131.24,131.2,131.24,30531
20160601|2016-04-14 08:30,14,131.24,131.29,131.23,131.29,34998
20160601|2016-04-14 09:00,14,131.28,131.3,131.27,131.28,32296
20160601|2016-04-14 09:30,14,131.27,131.28,131.24,131.27,12090
20160601|2016-04-14 10:00,14,131.26,131.28,131.25,131.25,20105
20160601|2016-04-14 10:30,14,131.25,131.26,131.23,131.23,7585
20160601|2016-04-14 11:00,14,131.23,131.25,131.22,131.23,5222
20160601|2016-04-14 11:30,14,131.24,131.24,131.2,131.21,3974
20160601|2016-04-14 12:00,14,131.22,131.24,131.21,131.22,968
20160601|2016-04-14 12:30,14,131.22,131.24,131.22,131.23,571
20160601|2016-04-14 13:00,14,131.23,131.23,131.21,131.22,599
20160601|2016-04-14 13:30,14,131.22,131.23,131.22,131.23,967
20160601|2016-04-14 14:00,14,131.22,131.22,131.21,131.21,249
20160601|2016-04-14 14:30,14,131.21,131.22,131.2,131.22,950
20160601|2016-04-14 15:00,14,131.22,131.22,131.22,131.22,1
20160601|2016-04-15 01:00,15,131.22,131.26,131.22,131.24,5428
20160601|2016-04-15 01:30,15,131.24,131.28,131.24,131.27,7616
20160601|2016-04-15 02:00,15,131.26,131.33,131.26,131.32,28860
20160601|2016-04-15 02:30,15,131.32,131.34,131.31,131.33,18043
20160601|2016-04-15 03:00,15,131.32,131.33,131.29,131.31,11081
20160601|2016-04-15 03:30,15,131.3,131.34,131.3,131.34,12071
20160601|2016-04-15 04:00,15,131.33,131.34,131.32,131.32,12430
20160601|2016-04-15 04:30,15,131.33,131.34,131.32,131.33,8006
20160601|2016-04-15 05:00,15,131.33,131.35,131.33,131.34,13687
20160601|2016-04-15 05:30,15,131.34,131.37,131.34,131.36,15880
20160601|2016-04-15 06:00,15,131.36,131.36,131.34,131.34,18867
20160601|2016-04-15 06:30,15,131.34,131.37,131.34,131.36,16319
20160601|2016-04-15 07:00,15,131.36,131.36,131.33,131.34,12379
20160601|2016-04-15 07:30,15,131.33,131.35,131.31,131.34,20353
20160601|2016-04-15 08:00,15,131.34,131.34,131.3,131.31,19520
20160601|2016-04-15 08:30,15,131.31,131.36,131.3,131.35,18167
20160601|2016-04-15 09:00,15,131.35,131.4,131.35,131.38,30448
20160601|2016-04-15 09:30,15,131.39,131.42,131.37,131.41,19269
20160601|2016-04-15 10:00,15,131.41,131.42,131.37,131.38,12533
20160601|2016-04-15 10:30,15,131.38,131.4,131.37,131.4,7966
20160601|2016-04-15 11:00,15,131.39,131.41,131.39,131.41,1394
20160601|2016-04-15 11:30,15,131.41,131.41,131.39,131.4,2845
20160601|2016-04-15 12:00,15,131.39,131.4,131.39,131.4,1015
20160601|2016-04-15 12:30,15,131.4,131.41,131.4,131.41,265
20160601|2016-04-15 13:00,15,131.41,131.41,131.39,131.39,1098
20160601|2016-04-15 13:30,15,131.38,131.39,131.38,131.38,377
20160601|2016-04-15 14:00,15,131.38,131.38,131.37,131.37,709
20160601|2016-04-15 14:30,15,131.37,131.37,131.35,131.36,2107
20160601|2016-04-18 01:00,18,131.41,131.43,131.4,131.4,7983
20160601|2016-04-18 01:30,18,131.39,131.4,131.37,131.37,8355
20160601|2016-04-18 02:00,18,131.38,131.38,131.33,131.38,20980
20160601|2016-04-18 02:30,18,131.37,131.39,131.35,131.38,18179
20160601|2016-04-18 03:00,18,131.39,131.42,131.39,131.4,15707
20160601|2016-04-18 03:30,18,131.41,131.41,131.38,131.39,23608
20160601|2016-04-18 04:00,18,131.4,131.41,131.38,131.39,7493
20160601|2016-04-18 04:30,18,131.4,131.4,131.37,131.38,15654
20160601|2016-04-18 05:00,18,131.39,131.4,131.34,131.35,23916
20160601|2016-04-18 05:30,18,131.35,131.36,131.33,131.35,13417
20160601|2016-04-18 06:00,18,131.35,131.36,131.34,131.35,14784
20160601|2016-04-18 06:30,18,131.36,131.36,131.34,131.35,12575
20160601|2016-04-18 07:00,18,131.36,131.38,131.33,131.34,19358
20160601|2016-04-18 07:30,18,131.34,131.34,131.3,131.31,23170
20160601|2016-04-18 08:00,18,131.31,131.33,131.3,131.33,18842
20160601|2016-04-18 08:30,18,131.33,131.33,131.29,131.31,17484
20160601|2016-04-18 09:00,18,131.31,131.34,131.29,131.34,16981
20160601|2016-04-18 09:30,18,131.34,131.35,131.32,131.33,12030
20160601|2016-04-18 10:00,18,131.33,131.33,131.25,131.26,23141
20160601|2016-04-18 10:30,18,131.26,131.3,131.25,131.28,10483
20160601|2016-04-18 11:00,18,131.29,131.3,131.28,131.28,2724
20160601|2016-04-18 11:30,18,131.28,131.29,131.27,131.28,2273
20160601|2016-04-18 12:00,18,131.29,131.3,131.28,131.3,1054
20160601|2016-04-18 12:30,18,131.3,131.3,131.29,131.29,777
20160601|2016-04-18 13:00,18,131.3,131.3,131.29,131.3,20
20160601|2016-04-18 13:30,18,131.29,131.3,131.29,131.3,95
20160601|2016-04-18 14:00,18,131.29,131.3,131.29,131.3,82
20160601|2016-04-18 14:30,18,131.29,131.3,131.28,131.29,1981
20160601|2016-04-19 01:00,19,131.28,131.31,131.25,131.28,8685
20160601|2016-04-19 01:30,19,131.29,131.32,131.28,131.32,5420
20160601|2016-04-19 02:00,19,131.32,131.34,131.3,131.31,18588
20160601|2016-04-19 02:30,19,131.31,131.32,131.29,131.3,18068
20160601|2016-04-19 03:00,19,131.3,131.31,131.28,131.3,15166
20160601|2016-04-19 03:30,19,131.29,131.3,131.27,131.27,28119
20160601|2016-04-19 04:00,19,131.28,131.29,131.22,131.26,33688
20160601|2016-04-19 04:30,19,131.25,131.26,131.23,131.24,13603
20160601|2016-04-19 05:00,19,131.24,131.25,131.23,131.25,16564
20160601|2016-04-19 05:30,19,131.24,131.27,131.24,131.25,12565
20160601|2016-04-19 06:00,19,131.26,131.29,131.25,131.28,7423
20160601|2016-04-19 06:30,19,131.28,131.29,131.26,131.26,18940
20160601|2016-04-19 07:00,19,131.26,131.27,131.24,131.25,22509
20160601|2016-04-19 07:30,19,131.26,131.29,131.25,131.28,22701
20160601|2016-04-19 08:00,19,131.28,131.29,131.26,131.27,7927
20160601|2016-04-19 08:30,19,131.27,131.27,131.24,131.25,11827
20160601|2016-04-19 09:00,19,131.26,131.27,131.24,131.26,20339
20160601|2016-04-19 09:30,19,131.25,131.27,131.23,131.25,26118
20160601|2016-04-19 10:00,19,131.25,131.28,131.24,131.28,14426
20160601|2016-04-19 10:30,19,131.28,131.29,131.26,131.28,9547
20160601|2016-04-19 11:00,19,131.29,131.31,131.28,131.31,4217
20160601|2016-04-19 11:30,19,131.31,131.32,131.3,131.32,1604
20160601|2016-04-19 12:00,19,131.31,131.32,131.3,131.31,2661
20160601|2016-04-19 12:30,19,131.31,131.31,131.3,131.31,246
20160601|2016-04-19 13:00,19,131.31,131.32,131.31,131.31,1112
20160601|2016-04-19 13:30,19,131.31,131.32,131.3,131.31,1051
20160601|2016-04-19 14:00,19,131.31,131.31,131.3,131.31,106
20160601|2016-04-19 14:30,19,131.3,131.31,131.29,131.3,490
20160601|2016-04-19 15:00,19,131.3,131.3,131.3,131.3,1
20160601|2016-04-20 01:00,20,131.32,131.37,131.32,131.36,5975
20160601|2016-04-20 01:30,20,131.37,131.37,131.35,131.36,8331
20160601|2016-04-20 02:00,20,131.37,131.4,131.35,131.39,16328
20160601|2016-04-20 02:30,20,131.39,131.4,131.38,131.4,7318
20160601|2016-04-20 03:00,20,131.4,131.4,131.36,131.38,19120
20160601|2016-04-20 03:30,20,131.37,131.39,131.36,131.38,12701
20160601|2016-04-20 04:00,20,131.38,131.4,131.36,131.37,12604
20160601|2016-04-20 04:30,20,131.37,131.37,131.33,131.35,14026
20160601|2016-04-20 05:00,20,131.34,131.36,131.33,131.34,6434
20160601|2016-04-20 05:30,20,131.34,131.34,131.29,131.3,19009
20160601|2016-04-20 06:00,20,131.29,131.32,131.28,131.29,27167
20160601|2016-04-20 06:30,20,131.29,131.31,131.28,131.3,18727
20160601|2016-04-20 07:00,20,131.31,131.33,131.3,131.33,18825
20160601|2016-04-20 07:30,20,131.33,131.34,131.3,131.31,12638
20160601|2016-04-20 08:00,20,131.31,131.33,131.31,131.32,7973
20160601|2016-04-20 08:30,20,131.33,131.35,131.32,131.33,15908
20160601|2016-04-20 09:00,20,131.33,131.35,131.31,131.34,16633
20160601|2016-04-20 09:30,20,131.33,131.35,131.32,131.34,15356
20160601|2016-04-20 10:00,20,131.35,131.35,131.31,131.32,25749
20160601|2016-04-20 10:30,20,131.31,131.33,131.3,131.31,11601
20160601|2016-04-20 11:00,20,131.3,131.31,131.28,131.3,6561
20160601|2016-04-20 11:30,20,131.29,131.3,131.28,131.28,1908
20160601|2016-04-20 12:00,20,131.29,131.29,131.28,131.28,509
20160601|2016-04-20 12:30,20,131.28,131.29,131.27,131.27,1968
20160601|2016-04-20 13:00,20,131.27,131.28,131.26,131.26,1665
20160601|2016-04-20 13:30,20,131.26,131.27,131.26,131.26,836
20160601|2016-04-20 14:00,20,131.26,131.26,131.25,131.26,1326
20160601|2016-04-20 14:30,20,131.25,131.26,131.23,131.23,3610
20160601|2016-04-20 15:00,20,131.23,131.24,131.23,131.24,4
20160601|2016-04-21 01:00,21,131.25,131.26,131.22,131.24,8612
20160601|2016-04-21 01:30,21,131.24,131.26,131.21,131.26,9339
20160601|2016-04-21 02:00,21,131.26,131.26,131.23,131.24,19340
20160601|2016-04-21 02:30,21,131.24,131.24,131.17,131.19,24196
20160601|2016-04-21 03:00,21,131.19,131.19,131.14,131.16,37058
20160601|2016-04-21 03:30,21,131.16,131.18,131.11,131.11,45834
20160601|2016-04-21 04:00,21,131.12,131.12,131.05,131.06,46129
20160601|2016-04-21 04:30,21,131.06,131.1,131.05,131.08,37574
20160601|2016-04-21 05:00,21,131.08,131.09,131.07,131.07,14017
20160601|2016-04-21 05:30,21,131.07,131.09,131.04,131.05,17456
20160601|2016-04-21 06:00,21,131.05,131.08,131.05,131.06,22931
20160601|2016-04-21 06:30,21,131.06,131.07,131.03,131.06,28041
20160601|2016-04-21 07:00,21,131.06,131.07,131.04,131.05,16879
20160601|2016-04-21 07:30,21,131.05,131.09,130.96,131.01,40812
20160601|2016-04-21 08:00,21,131.01,131.03,130.97,131,32641
20160601|2016-04-21 08:30,21,130.99,131.11,130.97,131.11,33332
20160601|2016-04-21 09:00,21,131.1,131.12,131.06,131.1,30749
20160601|2016-04-21 09:30,21,131.1,131.11,131.07,131.07,11852
20160601|2016-04-21 10:00,21,131.06,131.07,131.01,131.02,20175
20160601|2016-04-21 10:30,21,131.03,131.03,130.99,131,11221
20160601|2016-04-21 11:00,21,131,131.03,130.99,131.02,3001
20160601|2016-04-21 11:30,21,131.02,131.02,131,131.01,1986
20160601|2016-04-21 12:00,21,131.01,131.03,131.01,131.01,1094
20160601|2016-04-21 12:30,21,131.02,131.04,131.02,131.02,757
20160601|2016-04-21 13:00,21,131.02,131.03,131.01,131.02,695
20160601|2016-04-21 13:30,21,131.02,131.04,131.02,131.04,869
20160601|2016-04-21 14:00,21,131.04,131.06,131.03,131.06,1667
20160601|2016-04-21 14:30,21,131.06,131.06,131.04,131.06,1172
20160601|2016-04-21 15:00,21,131.05,131.05,131.05,131.05,6
20160601|2016-04-22 01:00,22,131.05,131.07,131.04,131.06,7139
20160601|2016-04-22 01:30,22,131.06,131.06,131.02,131.05,7892
20160601|2016-04-22 02:00,22,131.04,131.06,131.01,131.05,10459
20160601|2016-04-22 02:30,22,131.05,131.07,131.02,131.05,13963
20160601|2016-04-22 03:00,22,131.04,131.06,131.02,131.05,14077
20160601|2016-04-22 03:30,22,131.05,131.11,131.05,131.11,16047
20160601|2016-04-22 04:00,22,131.11,131.11,131.08,131.08,17043
20160601|2016-04-22 04:30,22,131.09,131.09,131.07,131.08,7286
20160601|2016-04-22 05:00,22,131.07,131.09,131.07,131.08,8163
20160601|2016-04-22 05:30,22,131.08,131.09,131.07,131.08,7892
20160601|2016-04-22 06:00,22,131.07,131.09,131.07,131.08,9781
20160601|2016-04-22 06:30,22,131.08,131.1,131.07,131.08,16681
20160601|2016-04-22 07:00,22,131.08,131.08,131.06,131.07,19699
20160601|2016-04-22 07:30,22,131.06,131.08,131.05,131.06,22360
20160601|2016-04-22 08:00,22,131.06,131.09,131.06,131.08,16515
20160601|2016-04-22 08:30,22,131.08,131.09,131.05,131.05,20625
20160601|2016-04-22 09:00,22,131.05,131.08,131.05,131.07,23736
20160601|2016-04-22 09:30,22,131.07,131.09,131.05,131.09,13415
20160601|2016-04-22 10:00,22,131.09,131.12,131.08,131.11,16895
20160601|2016-04-22 10:30,22,131.11,131.13,131.1,131.12,13292
20160601|2016-04-22 11:00,22,131.13,131.14,131.12,131.14,4231
20160601|2016-04-22 11:30,22,131.14,131.16,131.13,131.16,4458
20160601|2016-04-22 12:00,22,131.15,131.15,131.14,131.14,2359
20160601|2016-04-22 12:30,22,131.15,131.15,131.13,131.13,264
20160601|2016-04-22 13:00,22,131.14,131.14,131.13,131.13,648
20160601|2016-04-22 13:30,22,131.13,131.15,131.13,131.15,598
20160601|2016-04-22 14:00,22,131.15,131.15,131.14,131.14,158
20160601|2016-04-22 14:30,22,131.15,131.19,131.14,131.18,4647
20160601|2016-04-22 15:00,22,131.16,131.16,131.16,131.16,1
20160601|2016-04-25 01:00,25,131.21,131.27,131.21,131.21,20951
20160601|2016-04-25 01:30,25,131.22,131.22,131.16,131.17,12159
20160601|2016-04-25 02:00,25,131.18,131.2,131.16,131.18,12445
20160601|2016-04-25 02:30,25,131.19,131.21,131.18,131.2,16584
20160601|2016-04-25 03:00,25,131.2,131.23,131.2,131.21,19940
20160601|2016-04-25 03:30,25,131.21,131.24,131.2,131.24,15949
20160601|2016-04-25 04:00,25,131.24,131.24,131.2,131.21,11360
20160601|2016-04-25 04:30,25,131.2,131.22,131.19,131.2,13809
20160601|2016-04-25 05:00,25,131.2,131.21,131.19,131.21,7913
20160601|2016-04-25 05:30,25,131.21,131.22,131.2,131.21,6404
20160601|2016-04-25 06:00,25,131.21,131.23,131.21,131.22,18208
20160601|2016-04-25 06:30,25,131.23,131.23,131.2,131.2,6407
20160601|2016-04-25 07:00,25,131.2,131.21,131.17,131.19,20350
20160601|2016-04-25 07:30,25,131.18,131.19,131.14,131.14,29195
20160601|2016-04-25 08:00,25,131.14,131.14,130.99,131.03,60704
20160601|2016-04-25 08:30,25,131.02,131.05,130.99,131.01,29003
20160601|2016-04-25 09:00,25,131,131.04,130.98,131.03,26804
20160601|2016-04-25 09:30,25,131.04,131.07,131.03,131.05,15227
20160601|2016-04-25 10:00,25,131.05,131.05,130.98,130.99,26598
20160601|2016-04-25 10:30,25,130.99,131.03,130.99,131.01,7774
20160601|2016-04-25 11:00,25,131.02,131.02,131,131.02,2503
20160601|2016-04-25 11:30,25,131.02,131.03,131.01,131.02,3298
20160601|2016-04-25 12:00,25,131.02,131.03,131,131.02,1036
20160601|2016-04-25 12:30,25,131.02,131.03,131.01,131.03,122
20160601|2016-04-25 13:00,25,131.03,131.04,131.03,131.04,145
20160601|2016-04-25 13:30,25,131.04,131.04,131.02,131.02,219
20160601|2016-04-25 14:00,25,131.03,131.04,131.03,131.04,133
20160601|2016-04-25 14:30,25,131.04,131.04,131.02,131.04,850
20160601|2016-04-25 15:00,25,131.04,131.04,131.04,131.04,10
20160601|2016-04-26 01:00,26,131.06,131.08,131.05,131.08,3967
20160601|2016-04-26 01:30,26,131.07,131.09,131.06,131.06,6662
20160601|2016-04-26 02:00,26,131.07,131.07,131.03,131.05,13203
20160601|2016-04-26 02:30,26,131.05,131.07,131.03,131.06,10989
20160601|2016-04-26 03:00,26,131.06,131.07,131.03,131.03,12534
20160601|2016-04-26 03:30,26,131.03,131.04,130.97,131.01,16229
20160601|2016-04-26 04:00,26,131,131.04,131,131.01,18141
20160601|2016-04-26 04:30,26,131.01,131.02,130.97,130.99,18454
20160601|2016-04-26 05:00,26,130.98,131.01,130.97,130.97,9670
20160601|2016-04-26 05:30,26,130.97,130.98,130.93,130.93,13215
20160601|2016-04-26 06:00,26,130.93,130.96,130.91,130.95,17281
20160601|2016-04-26 06:30,26,130.95,130.95,130.92,130.94,17727
20160601|2016-04-26 07:00,26,130.94,130.94,130.89,130.92,24016
20160601|2016-04-26 07:30,26,130.93,130.97,130.92,130.92,36861
20160601|2016-04-26 08:00,26,130.93,130.97,130.92,130.94,24352
20160601|2016-04-26 08:30,26,130.94,130.95,130.92,130.92,15031
20160601|2016-04-26 09:00,26,130.92,130.93,130.9,130.9,18924
20160601|2016-04-26 09:30,26,130.91,130.92,130.87,130.88,19188
20160601|2016-04-26 10:00,26,130.89,130.9,130.86,130.88,31453
20160601|2016-04-26 10:30,26,130.88,130.9,130.87,130.89,12283
20160601|2016-04-26 11:00,26,130.89,130.89,130.83,130.83,8274
20160601|2016-04-26 11:30,26,130.84,130.85,130.83,130.83,3360
20160601|2016-04-26 12:00,26,130.83,130.88,130.83,130.87,3706
20160601|2016-04-26 12:30,26,130.87,130.87,130.86,130.86,631
20160601|2016-04-26 13:00,26,130.87,130.88,130.86,130.86,1269
20160601|2016-04-26 13:30,26,130.86,130.88,130.86,130.87,1160
20160601|2016-04-26 14:00,26,130.87,130.88,130.87,130.88,1008
20160601|2016-04-26 14:30,26,130.87,130.88,130.87,130.88,1239
20160601|2016-04-26 15:00,26,130.88,130.88,130.88,130.88,3
20160601|2016-04-27 01:00,27,130.9,130.92,130.88,130.9,7242
20160601|2016-04-27 01:30,27,130.9,130.91,130.89,130.9,5606
20160601|2016-04-27 02:00,27,130.9,130.93,130.88,130.93,13564
20160601|2016-04-27 02:30,27,130.93,130.93,130.91,130.92,15089
20160601|2016-04-27 03:00,27,130.92,130.94,130.9,130.93,18334
20160601|2016-04-27 03:30,27,130.94,130.94,130.89,130.92,18946
20160601|2016-04-27 04:00,27,130.91,130.93,130.88,130.93,24814
20160601|2016-04-27 04:30,27,130.93,130.95,130.92,130.94,19068
20160601|2016-04-27 05:00,27,130.95,130.96,130.93,130.94,15768
20160601|2016-04-27 05:30,27,130.94,130.97,130.93,130.96,15113
20160601|2016-04-27 06:00,27,130.97,130.98,130.93,130.93,12628
20160601|2016-04-27 06:30,27,130.93,130.94,130.92,130.93,7634
20160601|2016-04-27 07:00,27,130.93,130.95,130.92,130.94,13079
20160601|2016-04-27 07:30,27,130.93,130.96,130.93,130.94,11567
20160601|2016-04-27 08:00,27,130.94,130.95,130.89,130.95,45695
20160601|2016-04-27 08:30,27,130.95,130.95,130.91,130.94,14915
20160601|2016-04-27 09:00,27,130.94,130.95,130.91,130.94,24296
20160601|2016-04-27 09:30,27,130.94,130.97,130.94,130.96,18987
20160601|2016-04-27 10:00,27,130.95,130.99,130.94,130.95,23114
20160601|2016-04-27 10:30,27,130.95,130.97,130.93,130.96,11236
20160601|2016-04-27 11:00,27,130.96,130.96,130.94,130.95,3060
20160601|2016-04-27 11:30,27,130.95,130.97,130.95,130.96,3680
20160601|2016-04-27 12:00,27,130.96,130.97,130.95,130.96,406
20160601|2016-04-27 12:30,27,130.96,130.97,130.95,130.95,1131
20160601|2016-04-27 13:00,27,130.95,131.01,130.92,131.01,3346
20160601|2016-04-27 13:30,27,131.01,131.07,131.01,131.06,2010
20160601|2016-04-27 14:00,27,131.06,131.07,131.04,131.06,899
20160601|2016-04-27 14:30,27,131.07,131.07,131.05,131.05,495
20160601|2016-04-27 15:00,27,131.06,131.06,131.06,131.06,62
20160601|2016-04-28 01:00,28,131.09,131.15,131.09,131.14,17828
20160601|2016-04-28 01:30,28,131.15,131.2,131.14,131.19,24298
20160601|2016-04-28 02:00,28,131.18,131.2,131.14,131.14,31896
20160601|2016-04-28 02:30,28,131.15,131.16,131.12,131.14,20218
20160601|2016-04-28 03:00,28,131.13,131.17,131.13,131.16,32498
20160601|2016-04-28 03:30,28,131.17,131.19,131.16,131.18,25541
20160601|2016-04-28 04:00,28,131.18,131.19,131.16,131.16,18422
20160601|2016-04-28 04:30,28,131.17,131.17,131.14,131.14,17526
20160601|2016-04-28 05:00,28,131.15,131.16,131.14,131.14,9948
20160601|2016-04-28 05:30,28,131.15,131.15,131.12,131.14,15446
20160601|2016-04-28 06:00,28,131.13,131.17,131.13,131.15,10910
20160601|2016-04-28 06:30,28,131.15,131.16,131.15,131.15,7209
20160601|2016-04-28 07:00,28,131.15,131.16,131.12,131.14,22446
20160601|2016-04-28 07:30,28,131.12,131.13,131.07,131.1,30926
20160601|2016-04-28 08:00,28,131.1,131.12,131.07,131.09,15081
20160601|2016-04-28 08:30,28,131.09,131.1,131.06,131.09,20304
20160601|2016-04-28 09:00,28,131.08,131.09,131.07,131.08,11308
20160601|2016-04-28 09:30,28,131.07,131.08,131.05,131.07,14543
20160601|2016-04-28 10:00,28,131.07,131.09,131.06,131.08,20303
20160601|2016-04-28 10:30,28,131.09,131.09,131.03,131.05,16576
20160601|2016-04-28 11:00,28,131.04,131.06,131.03,131.05,6135
20160601|2016-04-28 11:30,28,131.05,131.05,131.03,131.05,2215
20160601|2016-04-28 12:00,28,131.04,131.06,131.04,131.05,2043
20160601|2016-04-28 12:30,28,131.05,131.06,131.05,131.05,389
20160601|2016-04-28 13:00,28,131.05,131.06,131.05,131.06,16
20160601|2016-04-28 13:30,28,131.05,131.06,131.05,131.05,230
20160601|2016-04-28 14:00,28,131.05,131.1,131.05,131.1,607
20160601|2016-04-28 14:30,28,131.09,131.1,131.09,131.1,518
20160601|2016-04-28 15:00,28,131.1,131.1,131.1,131.1,10
20160601|2016-04-29 01:00,29,131.09,131.11,131.04,131.04,7055
20160601|2016-04-29 01:30,29,131.05,131.13,131.04,131.11,10759
20160601|2016-04-29 02:00,29,131.11,131.12,131.08,131.09,13886
20160601|2016-04-29 02:30,29,131.09,131.1,131.05,131.05,14328
20160601|2016-04-29 03:00,29,131.06,131.06,131.01,131.04,37953
20160601|2016-04-29 03:30,29,131.03,131.08,131.03,131.07,24190
20160601|2016-04-29 04:00,29,131.07,131.08,131.05,131.05,17235
20160601|2016-04-29 04:30,29,131.05,131.06,131.04,131.05,15351
20160601|2016-04-29 05:00,29,131.05,131.06,131.03,131.03,22756
20160601|2016-04-29 05:30,29,131.03,131.05,131,131.03,24662
20160601|2016-04-29 06:00,29,131.03,131.03,131,131.01,12080
20160601|2016-04-29 06:30,29,131,131.02,130.98,130.99,18997
20160601|2016-04-29 07:00,29,131,131,130.89,130.91,57183
20160601|2016-04-29 07:30,29,130.92,130.92,130.86,130.91,65738
20160601|2016-04-29 08:00,29,130.91,130.93,130.89,130.9,25023
20160601|2016-04-29 08:30,29,130.91,130.91,130.86,130.88,27209
20160601|2016-04-29 09:00,29,130.88,130.91,130.78,130.8,54842
20160601|2016-04-29 09:30,29,130.81,130.85,130.79,130.82,40570
20160601|2016-04-29 10:00,29,130.83,130.89,130.81,130.88,65990
20160601|2016-04-29 10:30,29,130.88,130.94,130.88,130.91,22911
20160601|2016-04-29 11:00,29,130.91,130.92,130.88,130.89,7175
20160601|2016-04-29 11:30,29,130.88,130.89,130.87,130.87,5956
20160601|2016-04-29 12:00,29,130.88,130.88,130.86,130.87,786
20160601|2016-04-29 12:30,29,130.87,130.9,130.87,130.89,577
20160601|2016-04-29 13:00,29,130.9,130.9,130.89,130.89,779
20160601|2016-04-29 13:30,29,130.89,130.92,130.89,130.92,756
20160601|2016-04-29 14:00,29,130.91,130.94,130.91,130.94,2638
20160601|2016-04-29 14:30,29,130.93,130.94,130.91,130.93,1489
20160601|2016-04-29 15:00,29,130.91,130.91,130.91,130.91,2
20160601|2016-05-02 01:00,2,130.93,130.99,130.92,130.98,9744
20160601|2016-05-02 01:30,2,130.98,130.99,130.96,130.97,7318
20160601|2016-05-02 02:00,2,130.98,131.01,130.97,131.01,11593
20160601|2016-05-02 02:30,2,131,131.01,130.95,130.98,11885
20160601|2016-05-02 03:00,2,130.98,130.98,130.94,130.96,9292
20160601|2016-05-02 03:30,2,130.95,130.98,130.95,130.96,9060
20160601|2016-05-02 04:00,2,130.97,130.99,130.96,130.97,6277
20160601|2016-05-02 04:30,2,130.98,130.99,130.97,130.99,2822
20160601|2016-05-02 05:00,2,130.99,130.99,130.97,130.98,5421
20160601|2016-05-02 05:30,2,130.99,131,130.98,130.99,4125
20160601|2016-05-02 06:00,2,130.99,131,130.98,131,23485
20160601|2016-05-02 06:30,2,131,131,130.98,130.99,11233
20160601|2016-05-02 07:00,2,130.99,130.99,130.95,130.96,15731
20160601|2016-05-02 07:30,2,130.95,130.96,130.88,130.88,20322
20160601|2016-05-02 08:00,2,130.88,130.9,130.85,130.88,21592
20160601|2016-05-02 08:30,2,130.88,130.9,130.87,130.89,10723
20160601|2016-05-02 09:00,2,130.9,130.91,130.84,130.88,25349
20160601|2016-05-02 09:30,2,130.89,130.92,130.87,130.91,25336
20160601|2016-05-02 10:00,2,130.91,130.91,130.84,130.87,12528
20160601|2016-05-02 10:30,2,130.88,130.91,130.87,130.91,4955
20160601|2016-05-02 11:00,2,130.91,130.92,130.9,130.91,2993
20160601|2016-05-02 11:30,2,130.91,130.91,130.89,130.89,1524
20160601|2016-05-02 12:00,2,130.89,130.91,130.88,130.88,1521
20160601|2016-05-02 12:30,2,130.88,130.89,130.87,130.88,291
20160601|2016-05-02 13:00,2,130.88,130.88,130.85,130.86,937
20160601|2016-05-02 13:30,2,130.85,130.86,130.85,130.86,171
20160601|2016-05-02 14:00,2,130.85,130.87,130.85,130.86,161
20160601|2016-05-02 14:30,2,130.87,130.89,130.86,130.87,2017
20160601|2016-05-02 15:00,2,130.89,130.89,130.89,130.89,16
20160601|2016-05-03 01:00,3,130.9,130.91,130.86,130.88,4007
20160601|2016-05-03 01:30,3,130.88,130.91,130.87,130.89,6049
20160601|2016-05-03 02:00,3,130.9,130.94,130.9,130.93,18389
20160601|2016-05-03 02:30,3,130.92,130.95,130.91,130.92,19808
20160601|2016-05-03 03:00,3,130.92,130.96,130.92,130.93,22977
20160601|2016-05-03 03:30,3,130.94,131.07,130.93,131.04,51608
20160601|2016-05-03 04:00,3,131.05,131.05,131.01,131.03,36009
20160601|2016-05-03 04:30,3,131.02,131.04,131,131.02,17734
20160601|2016-05-03 05:00,3,131.03,131.12,131.03,131.08,48173
20160601|2016-05-03 05:30,3,131.08,131.1,131.07,131.09,21852
20160601|2016-05-03 06:00,3,131.08,131.11,131.06,131.07,27564
20160601|2016-05-03 06:30,3,131.07,131.09,131.05,131.06,25093
20160601|2016-05-03 07:00,3,131.06,131.1,131.05,131.07,23317
20160601|2016-05-03 07:30,3,131.08,131.11,131.07,131.08,21556
20160601|2016-05-03 08:00,3,131.09,131.15,131.09,131.14,32847
20160601|2016-05-03 08:30,3,131.13,131.19,131.13,131.18,35522
20160601|2016-05-03 09:00,3,131.17,131.2,131.16,131.17,40976
20160601|2016-05-03 09:30,3,131.16,131.18,131.14,131.17,25307
20160601|2016-05-03 10:00,3,131.16,131.2,131.15,131.19,29431
20160601|2016-05-03 10:30,3,131.19,131.19,131.16,131.16,13191
20160601|2016-05-03 11:00,3,131.17,131.18,131.15,131.17,7737
20160601|2016-05-03 11:30,3,131.18,131.18,131.16,131.17,3099
20160601|2016-05-03 12:00,3,131.16,131.17,131.16,131.16,3563
20160601|2016-05-03 12:30,3,131.16,131.16,131.15,131.15,313
20160601|2016-05-03 13:00,3,131.15,131.15,131.15,131.15,224
20160601|2016-05-03 13:30,3,131.14,131.15,131.14,131.14,168
20160601|2016-05-03 14:00,3,131.15,131.15,131.14,131.14,63
20160601|2016-05-03 14:30,3,131.15,131.15,131.14,131.14,457
20160601|2016-05-03 15:00,3,131.17,131.17,131.17,131.17,1
20160601|2016-05-04 01:00,4,131.17,131.18,131.09,131.09,11622
20160601|2016-05-04 01:30,4,131.09,131.12,131.09,131.11,7174
20160601|2016-05-04 02:00,4,131.11,131.12,131.09,131.11,21614
20160601|2016-05-04 02:30,4,131.1,131.11,131.07,131.1,18917
20160601|2016-05-04 03:00,4,131.1,131.12,131.09,131.12,14960
20160601|2016-05-04 03:30,4,131.11,131.18,131.1,131.15,30865
20160601|2016-05-04 04:00,4,131.15,131.17,131.12,131.12,31748
20160601|2016-05-04 04:30,4,131.12,131.17,131.11,131.14,34626
20160601|2016-05-04 05:00,4,131.14,131.16,131.13,131.16,19441
20160601|2016-05-04 05:30,4,131.16,131.18,131.15,131.17,15452
20160601|2016-05-04 06:00,4,131.18,131.18,131.13,131.14,22232
20160601|2016-05-04 06:30,4,131.15,131.15,131.13,131.14,11073
20160601|2016-05-04 07:00,4,131.14,131.2,131.12,131.19,43044
20160601|2016-05-04 07:30,4,131.19,131.19,131.15,131.18,29012
20160601|2016-05-04 08:00,4,131.18,131.18,131.13,131.14,19032
20160601|2016-05-04 08:30,4,131.14,131.17,131.12,131.13,20771
20160601|2016-05-04 09:00,4,131.13,131.16,131.11,131.13,39520
20160601|2016-05-04 09:30,4,131.14,131.18,131.13,131.18,21965
20160601|2016-05-04 10:00,4,131.17,131.2,131.15,131.19,28532
20160601|2016-05-04 10:30,4,131.18,131.18,131.14,131.16,16989
20160601|2016-05-04 11:00,4,131.16,131.17,131.14,131.15,4489
20160601|2016-05-04 11:30,4,131.14,131.17,131.14,131.16,2831
20160601|2016-05-04 12:00,4,131.16,131.18,131.16,131.16,1776
20160601|2016-05-04 12:30,4,131.16,131.17,131.16,131.16,173
20160601|2016-05-04 13:00,4,131.16,131.17,131.16,131.17,174
20160601|2016-05-04 13:30,4,131.17,131.17,131.16,131.16,133
20160601|2016-05-04 14:00,4,131.17,131.17,131.16,131.16,574
20160601|2016-05-04 14:30,4,131.17,131.18,131.16,131.17,1157
20160601|2016-05-04 15:00,4,131.17,131.17,131.17,131.17,8
20160601|2016-05-05 01:00,5,131.14,131.17,131.14,131.14,4435
20160601|2016-05-05 01:30,5,131.14,131.16,131.14,131.15,3515
20160601|2016-05-05 02:00,5,131.15,131.17,131.13,131.14,17829
20160601|2016-05-05 02:30,5,131.15,131.16,131.13,131.16,15619
20160601|2016-05-05 03:00,5,131.16,131.19,131.16,131.17,17492
20160601|2016-05-05 03:30,5,131.16,131.17,131.15,131.16,8671
20160601|2016-05-05 04:00,5,131.16,131.17,131.13,131.14,8721
20160601|2016-05-05 04:30,5,131.14,131.18,131.14,131.17,11837
20160601|2016-05-05 05:00,5,131.18,131.22,131.17,131.22,25170
20160601|2016-05-05 05:30,5,131.21,131.26,131.21,131.24,27367
20160601|2016-05-05 06:00,5,131.24,131.27,131.23,131.26,21636
20160601|2016-05-05 06:30,5,131.26,131.27,131.23,131.24,17158
20160601|2016-05-05 07:00,5,131.23,131.27,131.23,131.25,17984
20160601|2016-05-05 07:30,5,131.26,131.32,131.26,131.31,42589
20160601|2016-05-05 08:00,5,131.32,131.33,131.29,131.3,27607
20160601|2016-05-05 08:30,5,131.29,131.3,131.25,131.27,41500
20160601|2016-05-05 09:00,5,131.28,131.29,131.25,131.28,24095
20160601|2016-05-05 09:30,5,131.29,131.32,131.28,131.31,22360
20160601|2016-05-05 10:00,5,131.3,131.37,131.3,131.37,22127
20160601|2016-05-05 10:30,5,131.36,131.37,131.32,131.35,21406
20160601|2016-05-05 11:00,5,131.35,131.36,131.33,131.35,4675
20160601|2016-05-05 11:30,5,131.35,131.37,131.35,131.37,2792
20160601|2016-05-05 12:00,5,131.36,131.39,131.36,131.38,2038
20160601|2016-05-05 12:30,5,131.38,131.39,131.38,131.39,471
20160601|2016-05-05 13:00,5,131.38,131.4,131.38,131.38,2149
20160601|2016-05-05 13:30,5,131.38,131.4,131.38,131.39,1086
20160601|2016-05-05 14:00,5,131.39,131.4,131.39,131.39,1029
20160601|2016-05-05 14:30,5,131.39,131.4,131.38,131.39,822
20160601|2016-05-05 15:00,5,131.4,131.4,131.4,131.4,10
20160601|2016-05-06 01:00,6,131.38,131.38,131.33,131.34,6803
20160601|2016-05-06 01:30,6,131.34,131.36,131.33,131.35,6361
20160601|2016-05-06 02:00,6,131.35,131.38,131.32,131.33,18091
20160601|2016-05-06 02:30,6,131.34,131.35,131.3,131.32,23424
20160601|2016-05-06 03:00,6,131.32,131.34,131.3,131.32,24565
20160601|2016-05-06 03:30,6,131.32,131.36,131.31,131.35,27833
20160601|2016-05-06 04:00,6,131.35,131.37,131.33,131.37,17685
20160601|2016-05-06 04:30,6,131.36,131.37,131.34,131.35,16301
20160601|2016-05-06 05:00,6,131.36,131.36,131.34,131.35,8601
20160601|2016-05-06 05:30,6,131.36,131.36,131.34,131.36,17418
20160601|2016-05-06 06:00,6,131.35,131.37,131.34,131.36,18212
20160601|2016-05-06 06:30,6,131.36,131.37,131.35,131.35,13876
20160601|2016-05-06 07:00,6,131.36,131.36,131.33,131.33,19491
20160601|2016-05-06 07:30,6,131.34,131.42,131.33,131.37,43529
20160601|2016-05-06 08:00,6,131.37,131.37,131.29,131.31,31516
20160601|2016-05-06 08:30,6,131.31,131.33,131.28,131.33,23316
20160601|2016-05-06 09:00,6,131.33,131.36,131.31,131.35,12247
20160601|2016-05-06 09:30,6,131.35,131.4,131.33,131.39,18247
20160601|2016-05-06 10:00,6,131.39,131.41,131.38,131.4,22081
20160601|2016-05-06 10:30,6,131.4,131.42,131.39,131.41,10028
20160601|2016-05-06 11:00,6,131.4,131.41,131.39,131.39,2127
20160601|2016-05-06 11:30,6,131.39,131.4,131.39,131.39,822
20160601|2016-05-06 12:00,6,131.4,131.4,131.38,131.39,1227
20160601|2016-05-06 12:30,6,131.39,131.39,131.35,131.35,1578
20160601|2016-05-06 13:00,6,131.35,131.36,131.33,131.34,4234
20160601|2016-05-06 13:30,6,131.34,131.34,131.33,131.33,523
20160601|2016-05-06 14:00,6,131.34,131.34,131.32,131.32,417
20160601|2016-05-06 14:30,6,131.32,131.33,131.31,131.32,1408
20160601|2016-05-06 15:00,6,131.32,131.32,131.32,131.32,6
20160601|2016-05-09 01:00,9,131.32,131.35,131.32,131.35,4454
20160601|2016-05-09 01:30,9,131.35,131.38,131.35,131.36,5507
20160601|2016-05-09 02:00,9,131.35,131.41,131.35,131.4,21699
20160601|2016-05-09 02:30,9,131.41,131.41,131.37,131.37,16731
20160601|2016-05-09 03:00,9,131.38,131.4,131.36,131.37,16488
20160601|2016-05-09 03:30,9,131.36,131.38,131.35,131.37,12495
20160601|2016-05-09 04:00,9,131.36,131.38,131.35,131.37,12128
20160601|2016-05-09 04:30,9,131.37,131.38,131.36,131.37,14473
20160601|2016-05-09 05:00,9,131.37,131.39,131.36,131.39,12876
20160601|2016-05-09 05:30,9,131.39,131.43,131.39,131.41,31941
20160601|2016-05-09 06:00,9,131.41,131.43,131.39,131.42,26106
20160601|2016-05-09 06:30,9,131.42,131.44,131.41,131.42,23000
20160601|2016-05-09 07:00,9,131.42,131.43,131.4,131.41,19350
20160601|2016-05-09 07:30,9,131.41,131.44,131.4,131.44,27592
20160601|2016-05-09 08:00,9,131.44,131.44,131.41,131.44,32638
20160601|2016-05-09 08:30,9,131.43,131.44,131.4,131.4,22499
20160601|2016-05-09 09:00,9,131.4,131.43,131.38,131.41,22862
20160601|2016-05-09 09:30,9,131.42,131.47,131.41,131.46,22842
20160601|2016-05-09 10:00,9,131.45,131.47,131.44,131.44,7910
20160601|2016-05-09 10:30,9,131.45,131.47,131.44,131.46,10928
20160601|2016-05-09 11:00,9,131.47,131.48,131.46,131.47,6023
20160601|2016-05-09 11:30,9,131.46,131.47,131.45,131.46,1468
20160601|2016-05-09 12:00,9,131.46,131.46,131.45,131.45,80
20160601|2016-05-09 12:30,9,131.45,131.45,131.44,131.45,677
20160601|2016-05-09 13:00,9,131.45,131.45,131.45,131.45,16
20160601|2016-05-09 13:30,9,131.44,131.45,131.44,131.45,157
20160601|2016-05-09 14:00,9,131.44,131.45,131.43,131.44,896
20160601|2016-05-09 14:30,9,131.44,131.44,131.42,131.43,1380
20160601|2016-05-09 15:00,9,131.43,131.43,131.43,131.43,6
20160601|2016-05-10 01:00,10,131.43,131.46,131.41,131.42,5056
20160601|2016-05-10 01:30,10,131.43,131.43,131.4,131.42,4162
20160601|2016-05-10 02:00,10,131.41,131.43,131.39,131.42,20679
20160601|2016-05-10 02:30,10,131.42,131.43,131.4,131.42,21326
20160601|2016-05-10 03:00,10,131.42,131.42,131.4,131.42,14371
20160601|2016-05-10 03:30,10,131.41,131.43,131.41,131.43,14721
20160601|2016-05-10 04:00,10,131.43,131.46,131.42,131.46,14507
20160601|2016-05-10 04:30,10,131.46,131.47,131.43,131.46,29039
20160601|2016-05-10 05:00,10,131.45,131.49,131.45,131.47,27677
20160601|2016-05-10 05:30,10,131.47,131.49,131.45,131.48,14979
20160601|2016-05-10 06:00,10,131.48,131.5,131.45,131.46,32487
20160601|2016-05-10 06:30,10,131.46,131.46,131.42,131.44,50590
20160601|2016-05-10 07:00,10,131.43,131.46,131.42,131.45,21008
20160601|2016-05-10 07:30,10,131.44,131.47,131.44,131.46,19292
20160601|2016-05-10 08:00,10,131.46,131.47,131.42,131.42,17769
20160601|2016-05-10 08:30,10,131.43,131.43,131.39,131.4,54307
20160601|2016-05-10 09:00,10,131.41,131.42,131.4,131.41,29339
20160601|2016-05-10 09:30,10,131.42,131.43,131.4,131.42,24688
20160601|2016-05-10 10:00,10,131.42,131.46,131.42,131.43,20442
20160601|2016-05-10 10:30,10,131.42,131.44,131.41,131.43,14495
20160601|2016-05-10 11:00,10,131.42,131.44,131.4,131.44,10998
20160601|2016-05-10 11:30,10,131.43,131.45,131.43,131.44,1898
20160601|2016-05-10 12:00,10,131.45,131.45,131.43,131.45,1150
20160601|2016-05-10 12:30,10,131.44,131.45,131.43,131.43,206
20160601|2016-05-10 13:00,10,131.43,131.44,131.43,131.43,32
20160601|2016-05-10 13:30,10,131.43,131.44,131.42,131.43,270
20160601|2016-05-10 14:00,10,131.43,131.43,131.43,131.43,10
20160601|2016-05-10 14:30,10,131.43,131.46,131.43,131.44,465
20160601|2016-05-10 15:00,10,131.44,131.44,131.44,131.44,6
20160601|2016-05-11 01:00,11,131.47,131.47,131.42,131.44,4934
20160601|2016-05-11 01:30,11,131.43,131.46,131.43,131.45,4738
20160601|2016-05-11 02:00,11,131.45,131.47,131.43,131.46,12054
20160601|2016-05-11 02:30,11,131.46,131.48,131.45,131.47,19860
20160601|2016-05-11 03:00,11,131.47,131.48,131.45,131.47,20064
20160601|2016-05-11 03:30,11,131.47,131.48,131.46,131.47,14745
20160601|2016-05-11 04:00,11,131.47,131.49,131.46,131.48,10539
20160601|2016-05-11 04:30,11,131.49,131.49,131.45,131.45,9654
20160601|2016-05-11 05:00,11,131.46,131.47,131.44,131.45,13983
20160601|2016-05-11 05:30,11,131.45,131.45,131.43,131.44,19826
20160601|2016-05-11 06:00,11,131.43,131.44,131.4,131.41,28572
20160601|2016-05-11 06:30,11,131.41,131.43,131.39,131.41,34999
20160601|2016-05-11 07:00,11,131.41,131.44,131.39,131.44,22848
20160601|2016-05-11 07:30,11,131.44,131.45,131.43,131.44,21207
20160601|2016-05-11 08:00,11,131.44,131.45,131.43,131.45,27729
20160601|2016-05-11 08:30,11,131.45,131.47,131.43,131.47,37435
20160601|2016-05-11 09:00,11,131.46,131.48,131.45,131.45,30889
20160601|2016-05-11 09:30,11,131.45,131.47,131.44,131.46,31509
20160601|2016-05-11 10:00,11,131.46,131.47,131.44,131.45,36705
20160601|2016-05-11 10:30,11,131.44,131.46,131.44,131.44,14318
20160601|2016-05-11 11:00,11,131.45,131.46,131.44,131.45,3430
20160601|2016-05-11 11:30,11,131.44,131.47,131.44,131.46,3094
20160601|2016-05-11 12:00,11,131.47,131.48,131.46,131.48,853
20160601|2016-05-11 12:30,11,131.47,131.48,131.47,131.48,295
20160601|2016-05-11 13:00,11,131.48,131.48,131.47,131.47,58
20160601|2016-05-11 13:30,11,131.47,131.47,131.46,131.47,1095
20160601|2016-05-11 14:00,11,131.47,131.47,131.45,131.45,265
20160601|2016-05-11 14:30,11,131.45,131.48,131.45,131.46,558
20160601|2016-05-11 15:00,11,131.46,131.46,131.46,131.46,7
20160601|2016-05-12 01:00,12,131.47,131.47,131.44,131.45,5630
20160601|2016-05-12 01:30,12,131.44,131.48,131.44,131.47,6681
20160601|2016-05-12 02:00,12,131.48,131.55,131.47,131.52,43235
20160601|2016-05-12 02:30,12,131.52,131.52,131.48,131.5,17809
20160601|2016-05-12 03:00,12,131.49,131.5,131.47,131.48,19572
20160601|2016-05-12 03:30,12,131.48,131.48,131.43,131.43,27873
20160601|2016-05-12 04:00,12,131.43,131.45,131.39,131.4,33756
20160601|2016-05-12 04:30,12,131.4,131.41,131.35,131.35,34394
20160601|2016-05-12 05:00,12,131.35,131.41,131.34,131.4,28825
20160601|2016-05-12 05:30,12,131.4,131.41,131.38,131.41,14006
20160601|2016-05-12 06:00,12,131.4,131.42,131.39,131.41,23094
20160601|2016-05-12 06:30,12,131.41,131.43,131.4,131.4,28791
20160601|2016-05-12 07:00,12,131.41,131.44,131.39,131.43,25163
20160601|2016-05-12 07:30,12,131.43,131.45,131.4,131.4,22385
20160601|2016-05-12 08:00,12,131.41,131.42,131.38,131.39,24670
20160601|2016-05-12 08:30,12,131.39,131.43,131.38,131.43,14987
20160601|2016-05-12 09:00,12,131.42,131.43,131.4,131.41,18528
20160601|2016-05-12 09:30,12,131.41,131.43,131.38,131.39,33453
20160601|2016-05-12 10:00,12,131.39,131.4,131.38,131.39,21262
20160601|2016-05-12 10:30,12,131.38,131.4,131.37,131.39,8885
20160601|2016-05-12 11:00,12,131.39,131.39,131.37,131.37,3254
20160601|2016-05-12 11:30,12,131.38,131.4,131.37,131.4,2218
20160601|2016-05-12 12:00,12,131.4,131.41,131.37,131.37,4104
20160601|2016-05-12 12:30,12,131.37,131.38,131.36,131.36,1374
20160601|2016-05-12 13:00,12,131.36,131.38,131.36,131.38,389
20160601|2016-05-12 13:30,12,131.37,131.38,131.37,131.38,26
20160601|2016-05-12 14:00,12,131.38,131.38,131.37,131.37,111
20160601|2016-05-12 14:30,12,131.38,131.39,131.37,131.39,592
20160601|2016-05-13 01:00,13,131.42,131.44,131.4,131.41,6046
20160601|2016-05-13 01:30,13,131.42,131.44,131.41,131.42,6479
20160601|2016-05-13 02:00,13,131.43,131.45,131.41,131.45,21733
20160601|2016-05-13 02:30,13,131.45,131.45,131.4,131.42,19277
20160601|2016-05-13 03:00,13,131.43,131.45,131.41,131.44,15849
20160601|2016-05-13 03:30,13,131.44,131.45,131.43,131.43,10741
20160601|2016-05-13 04:00,13,131.44,131.45,131.43,131.44,12603
20160601|2016-05-13 04:30,13,131.44,131.45,131.41,131.42,17663
20160601|2016-05-13 05:00,13,131.42,131.42,131.37,131.39,25931
20160601|2016-05-13 05:30,13,131.39,131.39,131.37,131.38,12913
20160601|2016-05-13 06:00,13,131.39,131.41,131.37,131.4,13701
20160601|2016-05-13 06:30,13,131.4,131.43,131.39,131.42,22397
20160601|2016-05-13 07:00,13,131.42,131.42,131.38,131.39,18540
20160601|2016-05-13 07:30,13,131.39,131.39,131.35,131.39,46346
20160601|2016-05-13 08:00,13,131.39,131.4,131.36,131.38,12407
20160601|2016-05-13 08:30,13,131.38,131.41,131.37,131.4,20111
20160601|2016-05-13 09:00,13,131.4,131.41,131.37,131.38,23811
20160601|2016-05-13 09:30,13,131.39,131.43,131.38,131.4,17774
20160601|2016-05-13 10:00,13,131.41,131.43,131.39,131.41,16770
20160601|2016-05-13 10:30,13,131.4,131.43,131.4,131.41,5283
20160601|2016-05-13 11:00,13,131.42,131.44,131.41,131.43,2332
20160601|2016-05-13 11:30,13,131.43,131.45,131.43,131.44,1680
20160601|2016-05-13 12:00,13,131.43,131.44,131.42,131.42,555
20160601|2016-05-13 12:30,13,131.42,131.44,131.42,131.44,507
20160601|2016-05-13 13:00,13,131.43,131.44,131.42,131.43,265
20160601|2016-05-13 13:30,13,131.43,131.44,131.43,131.44,158
20160601|2016-05-13 14:00,13,131.44,131.44,131.42,131.42,258
20160601|2016-05-13 14:30,13,131.43,131.45,131.42,131.44,561
20160601|2016-05-13 15:00,13,131.45,131.45,131.45,131.45,13
20160601|2016-05-16 01:00,16,131.45,131.45,131.41,131.42,1667
20160601|2016-05-16 01:30,16,131.42,131.42,131.4,131.42,2674
20160601|2016-05-16 02:00,16,131.41,131.42,131.39,131.39,3757
20160601|2016-05-16 02:30,16,131.39,131.41,131.39,131.41,4062
20160601|2016-05-16 03:00,16,131.41,131.42,131.4,131.41,7482
20160601|2016-05-16 03:30,16,131.41,131.44,131.41,131.42,7062
20160601|2016-05-16 04:00,16,131.43,131.43,131.41,131.43,8113
20160601|2016-05-16 04:30,16,131.43,131.43,131.41,131.42,8108
20160601|2016-05-16 05:00,16,131.42,131.42,131.41,131.42,1140
20160601|2016-05-16 05:30,16,131.41,131.42,131.4,131.41,5516
20160601|2016-05-16 06:00,16,131.41,131.41,131.39,131.39,15143
20160601|2016-05-16 06:30,16,131.39,131.4,131.37,131.38,10916
20160601|2016-05-16 07:00,16,131.38,131.4,131.37,131.39,18879
20160601|2016-05-16 07:30,16,131.39,131.4,131.34,131.35,27500
20160601|2016-05-16 08:00,16,131.35,131.36,131.33,131.33,17663
20160601|2016-05-16 08:30,16,131.33,131.36,131.33,131.35,14017
20160601|2016-05-16 09:00,16,131.36,131.37,131.34,131.37,8203
20160601|2016-05-16 09:30,16,131.37,131.39,131.36,131.38,10757
20160601|2016-05-16 10:00,16,131.37,131.4,131.35,131.4,7310
20160601|2016-05-16 10:30,16,131.4,131.4,131.36,131.37,6148
20160601|2016-05-16 11:00,16,131.37,131.39,131.37,131.38,1395
20160601|2016-05-16 11:30,16,131.38,131.39,131.37,131.37,508
20160601|2016-05-16 12:00,16,131.37,131.38,131.37,131.38,41
20160601|2016-05-16 12:30,16,131.38,131.38,131.38,131.38,496
20160601|2016-05-16 13:00,16,131.38,131.38,131.37,131.37,513
20160601|2016-05-16 13:30,16,131.37,131.37,131.36,131.36,7
20160601|2016-05-16 14:00,16,131.37,131.37,131.36,131.36,132
20160601|2016-05-16 14:30,16,131.36,131.38,131.36,131.37,1378
20160601|2016-05-16 15:00,16,131.36,131.36,131.36,131.36,1
20160601|2016-05-17 01:00,17,131.36,131.37,131.32,131.32,6882
20160601|2016-05-17 01:30,17,131.32,131.34,131.31,131.33,5134
20160601|2016-05-17 02:00,17,131.33,131.34,131.28,131.33,32166
20160601|2016-05-17 02:30,17,131.32,131.34,131.3,131.31,17741
20160601|2016-05-17 03:00,17,131.31,131.32,131.29,131.3,19456
20160601|2016-05-17 03:30,17,131.31,131.33,131.29,131.31,12987
20160601|2016-05-17 04:00,17,131.31,131.35,131.31,131.35,16742
20160601|2016-05-17 04:30,17,131.35,131.35,131.33,131.33,18071
20160601|2016-05-17 05:00,17,131.34,131.35,131.32,131.34,11606
20160601|2016-05-17 05:30,17,131.35,131.37,131.34,131.37,13519
20160601|2016-05-17 06:00,17,131.37,131.38,131.36,131.36,25421
20160601|2016-05-17 06:30,17,131.36,131.36,131.33,131.34,21769
20160601|2016-05-17 07:00,17,131.35,131.36,131.34,131.35,24272
20160601|2016-05-17 07:30,17,131.34,131.37,131.32,131.35,33810
20160601|2016-05-17 08:00,17,131.35,131.37,131.34,131.34,23467
20160601|2016-05-17 08:30,17,131.34,131.39,131.34,131.37,34409
20160601|2016-05-17 09:00,17,131.37,131.4,131.37,131.38,22465
20160601|2016-05-17 09:30,17,131.38,131.41,131.37,131.4,27174
20160601|2016-05-17 10:00,17,131.41,131.43,131.39,131.4,18556
20160601|2016-05-17 10:30,17,131.39,131.42,131.39,131.41,8934
20160601|2016-05-17 11:00,17,131.41,131.41,131.39,131.4,3406
20160601|2016-05-17 11:30,17,131.4,131.41,131.39,131.4,2471
20160601|2016-05-17 12:00,17,131.39,131.4,131.39,131.39,43
20160601|2016-05-17 12:30,17,131.39,131.39,131.38,131.38,1011
20160601|2016-05-17 13:00,17,131.38,131.39,131.38,131.38,100
20160601|2016-05-17 13:30,17,131.38,131.39,131.38,131.39,360
20160601|2016-05-17 14:00,17,131.38,131.39,131.38,131.39,118
20160601|2016-05-17 14:30,17,131.38,131.39,131.38,131.38,927
20160601|2016-05-17 15:00,17,131.38,131.38,131.38,131.38,28
20160601|2016-05-18 01:00,18,131.38,131.38,131.34,131.36,9296
20160601|2016-05-18 01:30,18,131.36,131.38,131.35,131.36,6140
20160601|2016-05-18 02:00,18,131.35,131.36,131.32,131.35,18678
20160601|2016-05-18 02:30,18,131.35,131.38,131.35,131.37,22029
20160601|2016-05-18 03:00,18,131.37,131.38,131.36,131.38,11357
20160601|2016-05-18 03:30,18,131.37,131.4,131.36,131.39,13000
20160601|2016-05-18 04:00,18,131.39,131.41,131.38,131.4,19329
20160601|2016-05-18 04:30,18,131.4,131.4,131.38,131.39,13065
20160601|2016-05-18 05:00,18,131.39,131.4,131.38,131.39,12096
20160601|2016-05-18 05:30,18,131.39,131.39,131.37,131.39,6291
20160601|2016-05-18 06:00,18,131.39,131.39,131.37,131.38,16461
20160601|2016-05-18 06:30,18,131.37,131.39,131.36,131.37,22898
20160601|2016-05-18 07:00,18,131.37,131.39,131.37,131.39,17737
20160601|2016-05-18 07:30,18,131.39,131.4,131.38,131.38,22875
20160601|2016-05-18 08:00,18,131.38,131.38,131.33,131.33,26995
20160601|2016-05-18 08:30,18,131.34,131.35,131.27,131.29,48314
20160601|2016-05-18 09:00,18,131.29,131.29,131.24,131.28,44398
20160601|2016-05-18 09:30,18,131.28,131.32,131.27,131.32,30931
20160601|2016-05-18 10:00,18,131.31,131.35,131.31,131.34,30572
20160601|2016-05-18 10:30,18,131.34,131.34,131.3,131.31,10347
20160601|2016-05-18 11:00,18,131.31,131.32,131.3,131.31,3214
20160601|2016-05-18 11:30,18,131.31,131.32,131.3,131.31,675
20160601|2016-05-18 12:00,18,131.31,131.32,131.31,131.32,553
20160601|2016-05-18 12:30,18,131.32,131.32,131.31,131.32,212
20160601|2016-05-18 13:00,18,131.31,131.31,131.25,131.25,3919
20160601|2016-05-18 13:30,18,131.25,131.26,131.22,131.22,2628
20160601|2016-05-18 14:00,18,131.23,131.24,131.21,131.22,1902
20160601|2016-05-18 14:30,18,131.22,131.25,131.21,131.23,1216
20160601|2016-05-19 01:00,19,131.22,131.24,131.19,131.22,13297
20160601|2016-05-19 01:30,19,131.22,131.25,131.22,131.24,8365
20160601|2016-05-19 02:00,19,131.23,131.29,131.23,131.28,31155
20160601|2016-05-19 02:30,19,131.28,131.28,131.24,131.25,28936
20160601|2016-05-19 03:00,19,131.25,131.27,131.21,131.21,39092
20160601|2016-05-19 03:30,19,131.21,131.23,131.2,131.23,41341
20160601|2016-05-19 04:00,19,131.22,131.25,131.21,131.24,18093
20160601|2016-05-19 04:30,19,131.24,131.26,131.23,131.24,18368
20160601|2016-05-19 05:00,19,131.24,131.24,131.21,131.21,12838
20160601|2016-05-19 05:30,19,131.21,131.23,131.21,131.22,14004
20160601|2016-05-19 06:00,19,131.22,131.23,131.21,131.22,25983
20160601|2016-05-19 06:30,19,131.22,131.25,131.22,131.25,27203
20160601|2016-05-19 07:00,19,131.25,131.28,131.24,131.25,40177
20160601|2016-05-19 07:30,19,131.25,131.25,131.21,131.24,51699
20160601|2016-05-19 08:00,19,131.24,131.28,131.22,131.27,34104
20160601|2016-05-19 08:30,19,131.28,131.32,131.27,131.32,51572
20160601|2016-05-19 09:00,19,131.32,131.32,131.27,131.29,38801
20160601|2016-05-19 09:30,19,131.28,131.3,131.25,131.27,48873
20160601|2016-05-19 10:00,19,131.27,131.29,131.25,131.26,29320
20160601|2016-05-19 10:30,19,131.26,131.28,131.26,131.28,8207
20160601|2016-05-19 11:00,19,131.27,131.28,131.26,131.27,4236
20160601|2016-05-19 11:30,19,131.28,131.28,131.26,131.26,2427
20160601|2016-05-19 12:00,19,131.27,131.28,131.26,131.28,1539
20160601|2016-05-19 12:30,19,131.28,131.28,131.26,131.28,269
20160601|2016-05-19 13:00,19,131.28,131.28,131.26,131.28,165
20160601|2016-05-19 13:30,19,131.28,131.29,131.27,131.28,319
20160601|2016-05-19 14:00,19,131.29,131.29,131.28,131.28,158
20160601|2016-05-19 14:30,19,131.27,131.29,131.27,131.29,323
20160601|2016-05-20 01:00,20,131.31,131.31,131.27,131.28,6270
20160601|2016-05-20 01:30,20,131.29,131.32,131.29,131.3,7993
20160601|2016-05-20 02:00,20,131.3,131.3,131.27,131.29,14290
20160601|2016-05-20 02:30,20,131.28,131.29,131.25,131.25,19475
20160601|2016-05-20 03:00,20,131.26,131.26,131.24,131.25,24742
20160601|2016-05-20 03:30,20,131.25,131.27,131.24,131.26,12509
20160601|2016-05-20 04:00,20,131.26,131.27,131.25,131.27,12730
20160601|2016-05-20 04:30,20,131.26,131.27,131.25,131.26,16786
20160601|2016-05-20 05:00,20,131.26,131.26,131.24,131.25,7988
20160601|2016-05-20 05:30,20,131.24,131.25,131.23,131.24,10608
20160601|2016-05-20 06:00,20,131.24,131.27,131.24,131.25,33905
20160601|2016-05-20 06:30,20,131.25,131.27,131.24,131.26,22756
20160601|2016-05-20 07:00,20,131.25,131.26,131.22,131.24,33225
20160601|2016-05-20 07:30,20,131.25,131.27,131.24,131.25,22306
20160601|2016-05-20 08:00,20,131.25,131.26,131.23,131.25,14041
20160601|2016-05-20 08:30,20,131.25,131.26,131.23,131.25,16317
20160601|2016-05-20 09:00,20,131.25,131.27,131.24,131.25,24666
20160601|2016-05-20 09:30,20,131.25,131.27,131.25,131.27,16777
20160601|2016-05-20 10:00,20,131.27,131.27,131.25,131.27,18936
20160601|2016-05-20 10:30,20,131.27,131.29,131.26,131.28,6588
20160601|2016-05-20 11:00,20,131.29,131.3,131.28,131.3,1383
20160601|2016-05-20 11:30,20,131.29,131.3,131.29,131.3,1496
20160601|2016-05-20 12:00,20,131.3,131.3,131.29,131.29,763
20160601|2016-05-20 12:30,20,131.29,131.3,131.28,131.29,1530
20160601|2016-05-20 13:00,20,131.29,131.3,131.29,131.29,963
20160601|2016-05-20 13:30,20,131.29,131.29,131.29,131.29,309
20160601|2016-05-20 14:00,20,131.3,131.3,131.29,131.29,194
20160601|2016-05-20 14:30,20,131.29,131.3,131.29,131.29,437
20160601|2016-05-23 01:00,23,131.31,131.34,131.29,131.33,6766
20160601|2016-05-23 01:30,23,131.33,131.36,131.33,131.36,8821
20160601|2016-05-23 02:00,23,131.36,131.4,131.35,131.39,33320
20160601|2016-05-23 02:30,23,131.39,131.4,131.37,131.39,18968
20160601|2016-05-23 03:00,23,131.39,131.4,131.31,131.32,34822
20160601|2016-05-23 03:30,23,131.33,131.34,131.31,131.33,24811
20160601|2016-05-23 04:00,23,131.33,131.37,131.33,131.35,9270
20160601|2016-05-23 04:30,23,131.36,131.38,131.34,131.37,13014
20160601|2016-05-23 05:00,23,131.37,131.37,131.34,131.35,13817
20160601|2016-05-23 05:30,23,131.35,131.35,131.33,131.33,13690
20160601|2016-05-23 06:00,23,131.34,131.35,131.33,131.34,9605
20160601|2016-05-23 06:30,23,131.34,131.34,131.3,131.3,15284
20160601|2016-05-23 07:00,23,131.3,131.31,131.27,131.28,42045
20160601|2016-05-23 07:30,23,131.27,131.28,131.23,131.26,40610
20160601|2016-05-23 08:00,23,131.26,131.29,131.24,131.26,30653
20160601|2016-05-23 08:30,23,131.27,131.29,131.25,131.28,22724
20160601|2016-05-23 09:00,23,131.27,131.28,131.23,131.25,21607
20160601|2016-05-23 09:30,23,131.24,131.26,131.22,131.24,16030
20160601|2016-05-23 10:00,23,131.24,131.26,131.21,131.26,24254
20160601|2016-05-23 10:30,23,131.25,131.27,131.25,131.26,10243
20160601|2016-05-23 11:00,23,131.27,131.27,131.26,131.27,2063
20160601|2016-05-23 11:30,23,131.27,131.29,131.26,131.29,2322
20160601|2016-05-23 12:00,23,131.28,131.28,131.28,131.28,610
20160601|2016-05-23 12:30,23,131.29,131.3,131.28,131.29,483
20160601|2016-05-23 13:00,23,131.3,131.3,131.29,131.29,191
20160601|2016-05-23 13:30,23,131.29,131.29,131.28,131.29,696
20160601|2016-05-23 14:00,23,131.28,131.3,131.28,131.3,333
20160601|2016-05-23 14:30,23,131.29,131.3,131.29,131.3,865
20160601|2016-05-23 15:00,23,131.31,131.31,131.31,131.31,31
20160601|2016-05-24 01:00,24,131.32,131.33,131.3,131.31,4065
20160601|2016-05-24 01:30,24,131.3,131.32,131.28,131.31,4871
20160601|2016-05-24 02:00,24,131.32,131.34,131.31,131.32,12005
20160601|2016-05-24 02:30,24,131.33,131.33,131.31,131.32,15292
20160601|2016-05-24 03:00,24,131.32,131.32,131.3,131.31,14765
20160601|2016-05-24 03:30,24,131.32,131.33,131.31,131.33,8012
20160601|2016-05-24 04:00,24,131.33,131.33,131.28,131.28,14861
20160601|2016-05-24 04:30,24,131.28,131.31,131.28,131.3,18750
20160601|2016-05-24 05:00,24,131.31,131.33,131.3,131.32,10600
20160601|2016-05-24 05:30,24,131.33,131.33,131.3,131.32,15195
20160601|2016-05-24 06:00,24,131.31,131.32,131.29,131.29,19933
20160601|2016-05-24 06:30,24,131.3,131.33,131.29,131.33,21221
20160601|2016-05-24 07:00,24,131.33,131.33,131.3,131.31,29797
20160601|2016-05-24 07:30,24,131.31,131.33,131.3,131.31,31347
20160601|2016-05-24 08:00,24,131.31,131.31,131.28,131.29,30450
20160601|2016-05-24 08:30,24,131.29,131.3,131.27,131.3,17439
20160601|2016-05-24 09:00,24,131.29,131.31,131.27,131.28,33729
20160601|2016-05-24 09:30,24,131.29,131.29,131.25,131.27,24813
20160601|2016-05-24 10:00,24,131.27,131.3,131.27,131.29,22958
20160601|2016-05-24 10:30,24,131.28,131.3,131.27,131.27,13090
20160601|2016-05-24 11:00,24,131.27,131.28,131.26,131.27,6641
20160601|2016-05-24 11:30,24,131.27,131.27,131.26,131.27,1517
20160601|2016-05-24 12:00,24,131.26,131.28,131.26,131.28,533
20160601|2016-05-24 12:30,24,131.28,131.29,131.28,131.28,554
20160601|2016-05-24 13:00,24,131.29,131.3,131.29,131.3,501
20160601|2016-05-24 13:30,24,131.29,131.29,131.29,131.29,36
20160601|2016-05-24 14:00,24,131.29,131.3,131.29,131.29,568
20160601|2016-05-24 14:30,24,131.29,131.29,131.27,131.29,199
20160601|2016-05-25 01:00,25,131.3,131.3,131.25,131.27,5211
20160601|2016-05-25 01:30,25,131.27,131.27,131.21,131.21,10986
20160601|2016-05-25 02:00,25,131.22,131.24,131.2,131.23,38213
20160601|2016-05-25 02:30,25,131.23,131.26,131.22,131.26,13550
20160601|2016-05-25 03:00,25,131.26,131.26,131.23,131.25,13807
20160601|2016-05-25 03:30,25,131.25,131.29,131.24,131.28,26586
20160601|2016-05-25 04:00,25,131.28,131.3,131.27,131.29,19510
20160601|2016-05-25 04:30,25,131.29,131.3,131.27,131.29,18570
20160601|2016-05-25 05:00,25,131.3,131.34,131.29,131.33,31253
20160601|2016-05-25 05:30,25,131.34,131.34,131.32,131.33,34612
20160601|2016-05-25 06:00,25,131.33,131.34,131.32,131.34,33565
20160601|2016-05-25 06:30,25,131.34,131.34,131.32,131.32,7053
20160601|2016-05-25 07:00,25,131.33,131.33,131.31,131.31,20748
20160601|2016-05-25 07:30,25,131.31,131.33,131.3,131.31,31043
20160601|2016-05-25 08:00,25,131.3,131.34,131.3,131.33,23482
20160601|2016-05-25 08:30,25,131.33,131.36,131.31,131.35,43380
20160601|2016-05-25 09:00,25,131.34,131.35,131.33,131.35,17520
20160601|2016-05-25 09:30,25,131.35,131.38,131.33,131.38,21627
20160601|2016-05-25 10:00,25,131.38,131.38,131.35,131.35,22320
20160601|2016-05-25 10:30,25,131.35,131.37,131.35,131.36,11750
20160601|2016-05-25 11:00,25,131.36,131.37,131.35,131.36,2816
20160601|2016-05-25 11:30,25,131.36,131.38,131.36,131.38,2799
20160601|2016-05-25 12:00,25,131.37,131.38,131.35,131.35,1660
20160601|2016-05-25 12:30,25,131.36,131.36,131.36,131.36,62
20160601|2016-05-25 13:00,25,131.35,131.36,131.35,131.36,129
20160601|2016-05-25 13:30,25,131.36,131.36,131.35,131.35,1328
20160601|2016-05-25 14:00,25,131.34,131.36,131.34,131.35,676
20160601|2016-05-25 14:30,25,131.35,131.35,131.34,131.34,794
20160601|2016-05-26 01:00,26,131.38,131.4,131.34,131.35,7767
20160601|2016-05-26 01:30,26,131.35,131.37,131.35,131.36,3149
20160601|2016-05-26 02:00,26,131.37,131.37,131.32,131.33,15603
20160601|2016-05-26 02:30,26,131.34,131.36,131.33,131.35,14464
20160601|2016-05-26 03:00,26,131.36,131.37,131.35,131.37,13816
20160601|2016-05-26 03:30,26,131.37,131.37,131.36,131.36,9798
20160601|2016-05-26 04:00,26,131.36,131.36,131.35,131.36,6691
20160601|2016-05-26 04:30,26,131.35,131.36,131.33,131.34,9562
20160601|2016-05-26 05:00,26,131.34,131.35,131.33,131.34,8675
20160601|2016-05-26 05:30,26,131.34,131.35,131.32,131.32,17634
20160601|2016-05-26 06:00,26,131.32,131.34,131.31,131.32,25350
20160601|2016-05-26 06:30,26,131.33,131.34,131.33,131.34,24897
20160601|2016-05-26 07:00,26,131.33,131.36,131.33,131.34,20007
20160601|2016-05-26 07:30,26,131.34,131.37,131.33,131.36,26313
20160601|2016-05-26 08:00,26,131.36,131.38,131.35,131.36,18515
20160601|2016-05-26 08:30,26,131.36,131.4,131.36,131.39,18623
20160601|2016-05-26 09:00,26,131.38,131.43,131.38,131.41,32687
20160601|2016-05-26 09:30,26,131.41,131.42,131.4,131.41,19469
20160601|2016-05-26 10:00,26,131.41,131.46,131.41,131.44,25200
20160601|2016-05-26 10:30,26,131.43,131.45,131.42,131.43,10376
20160601|2016-05-26 11:00,26,131.43,131.43,131.42,131.43,1819
20160601|2016-05-26 11:30,26,131.42,131.45,131.42,131.45,5595
20160601|2016-05-26 12:00,26,131.45,131.47,131.44,131.47,2135
20160601|2016-05-26 12:30,26,131.47,131.48,131.46,131.47,1832
20160601|2016-05-26 13:00,26,131.46,131.48,131.46,131.48,1300
20160601|2016-05-26 13:30,26,131.48,131.48,131.47,131.47,374
20160601|2016-05-26 14:00,26,131.47,131.47,131.45,131.45,1581
20160601|2016-05-26 14:30,26,131.46,131.46,131.44,131.46,803
20160601|2016-05-27 01:00,27,131.45,131.5,131.44,131.49,9772
20160601|2016-05-27 01:30,27,131.49,131.5,131.46,131.48,10883
20160601|2016-05-27 02:00,27,131.48,131.48,131.46,131.48,19678
20160601|2016-05-27 02:30,27,131.48,131.48,131.46,131.48,12417
20160601|2016-05-27 03:00,27,131.49,131.5,131.46,131.5,13458
20160601|2016-05-27 03:30,27,131.5,131.5,131.48,131.5,17835
20160601|2016-05-27 04:00,27,131.5,131.5,131.48,131.49,13948
20160601|2016-05-27 04:30,27,131.5,131.5,131.47,131.47,13073
20160601|2016-05-27 05:00,27,131.48,131.49,131.47,131.49,2463
20160601|2016-05-27 05:30,27,131.49,131.49,131.46,131.46,14483
20160601|2016-05-27 06:00,27,131.47,131.48,131.46,131.47,8924
20160601|2016-05-27 06:30,27,131.48,131.49,131.47,131.48,8354
20160601|2016-05-27 07:00,27,131.47,131.49,131.47,131.48,10672
20160601|2016-05-27 07:30,27,131.49,131.49,131.45,131.48,17187
20160601|2016-05-27 08:00,27,131.48,131.48,131.45,131.46,15503
20160601|2016-05-27 08:30,27,131.46,131.48,131.45,131.47,13071
20160601|2016-05-27 09:00,27,131.48,131.49,131.46,131.47,16478
20160601|2016-05-27 09:30,27,131.46,131.47,131.43,131.43,13729
20160601|2016-05-27 10:00,27,131.43,131.45,131.42,131.44,21287
20160601|2016-05-27 10:30,27,131.44,131.47,131.44,131.46,10678
20160601|2016-05-27 11:00,27,131.46,131.47,131.45,131.47,1645
20160601|2016-05-27 11:30,27,131.46,131.48,131.46,131.47,1851
20160601|2016-05-27 12:00,27,131.46,131.47,131.46,131.47,273
20160601|2016-05-27 12:30,27,131.47,131.47,131.43,131.44,1460
20160601|2016-05-27 13:00,27,131.44,131.45,131.42,131.42,626
20160601|2016-05-27 13:30,27,131.43,131.43,131.41,131.41,714
20160601|2016-05-27 14:00,27,131.41,131.42,131.41,131.41,931
20160601|2016-05-27 14:30,27,131.42,131.43,131.41,131.43,626
20160601|2016-05-30 01:00,30,131.42,131.44,131.4,131.41,8093
20160601|2016-05-30 01:30,30,131.41,131.42,131.39,131.4,6124
20160601|2016-05-30 02:00,30,131.4,131.41,131.39,131.39,5050
20160601|2016-05-30 02:30,30,131.4,131.41,131.39,131.41,3579
20160601|2016-05-30 03:00,30,131.4,131.41,131.38,131.38,11481
20160601|2016-05-30 03:30,30,131.38,131.39,131.36,131.38,14931
20160601|2016-05-30 04:00,30,131.37,131.38,131.36,131.38,5041
20160601|2016-05-30 04:30,30,131.37,131.38,131.37,131.37,1481
20160601|2016-05-30 05:00,30,131.38,131.38,131.36,131.37,3237
20160601|2016-05-30 05:30,30,131.37,131.37,131.36,131.36,1944
20160601|2016-05-30 06:00,30,131.36,131.37,131.34,131.34,6366
20160601|2016-05-30 06:30,30,131.35,131.35,131.34,131.34,1190
20160601|2016-05-30 07:00,30,131.34,131.37,131.34,131.36,10716
20160601|2016-05-30 07:30,30,131.36,131.37,131.35,131.35,5539
20160601|2016-05-30 08:00,30,131.35,131.36,131.33,131.33,8158
20160601|2016-05-30 08:30,30,131.33,131.35,131.33,131.35,8129
20160601|2016-05-30 09:00,30,131.35,131.35,131.33,131.34,5863
20160601|2016-05-30 09:30,30,131.34,131.34,131.33,131.33,4020
20160601|2016-05-30 10:00,30,131.33,131.37,131.33,131.37,6921
20160601|2016-05-30 10:30,30,131.37,131.37,131.36,131.36,5098
20160601|2016-05-30 11:00,30,131.36,131.37,131.36,131.37,249
20160601|2016-05-30 11:30,30,131.37,131.37,131.35,131.37,1108
20160601|2016-05-30 12:00,30,131.36,131.37,131.36,131.37,94
20160601|2016-05-30 12:30,30,131.36,131.37,131.36,131.37,18
20160601|2016-05-30 13:00,30,131.37,131.37,131.36,131.36,180
20160601|2016-05-30 13:30,30,131.36,131.36,131.35,131.36,75
20160601|2016-05-30 14:00,30,131.36,131.37,131.36,131.37,23
20160601|2016-05-30 14:30,30,131.36,131.39,131.36,131.39,275
20160601|2016-05-30 15:00,30,131.37,131.37,131.37,131.37,1
20160601|2016-05-31 01:00,31,131.37,131.38,131.34,131.34,6374
20160601|2016-05-31 01:30,31,131.34,131.35,131.32,131.32,10247
20160601|2016-05-31 02:00,31,131.33,131.33,131.27,131.28,30471
20160601|2016-05-31 02:30,31,131.28,131.3,131.26,131.29,34493
20160601|2016-05-31 03:00,31,131.29,131.34,131.29,131.32,30140
20160601|2016-05-31 03:30,31,131.33,131.33,131.31,131.31,19676
20160601|2016-05-31 04:00,31,131.31,131.34,131.3,131.31,20937
20160601|2016-05-31 04:30,31,131.31,131.33,131.3,131.32,11967
20160601|2016-05-31 05:00,31,131.31,131.32,131.26,131.28,20527
20160601|2016-05-31 05:30,31,131.28,131.31,131.27,131.29,14984
20160601|2016-05-31 06:00,31,131.29,131.32,131.29,131.3,17294
20160601|2016-05-31 06:30,31,131.3,131.32,131.29,131.31,17340
20160601|2016-05-31 07:00,31,131.3,131.33,131.28,131.29,30379
20160601|2016-05-31 07:30,31,131.28,131.29,131.26,131.28,27540
20160601|2016-05-31 08:00,31,131.27,131.31,131.26,131.28,50696
20160601|2016-05-31 08:30,31,131.27,131.31,131.26,131.31,28445
20160601|2016-05-31 09:00,31,131.31,131.33,131.3,131.33,37145
20160601|2016-05-31 09:30,31,131.32,131.4,131.32,131.4,50618
20160601|2016-05-31 10:00,31,131.39,131.41,131.37,131.39,66747
20160601|2016-05-31 10:30,31,131.4,131.45,131.38,131.44,29645
20160601|2016-05-31 11:00,31,131.44,131.44,131.42,131.44,8917
20160601|2016-05-31 11:30,31,131.43,131.44,131.42,131.43,2268
20160601|2016-05-31 12:00,31,131.43,131.44,131.42,131.44,2084
20160601|2016-05-31 12:30,31,131.44,131.44,131.43,131.43,1362
20160601|2016-05-31 13:00,31,131.44,131.45,131.44,131.44,687
20160601|2016-05-31 13:30,31,131.44,131.46,131.44,131.46,1422
20160601|2016-05-31 14:00,31,131.45,131.46,131.44,131.44,624
20160601|2016-05-31 14:30,31,131.44,131.45,131.44,131.44,795
20160601|2016-05-31 15:00,31,131.43,131.43,131.43,131.43,5
20160601|2016-06-01 01:00,1,131.44,131.49,131.43,131.45,10201
20160601|2016-06-01 01:30,1,131.44,131.46,131.43,131.44,10744
20160601|2016-06-01 02:00,1,131.45,131.48,131.44,131.46,22772
20160601|2016-06-01 02:30,1,131.46,131.47,131.43,131.44,19223
20160601|2016-06-01 03:00,1,131.45,131.45,131.42,131.44,26954
20160601|2016-06-01 03:30,1,131.43,131.47,131.43,131.47,18074
20160601|2016-06-01 04:00,1,131.47,131.49,131.45,131.45,39792
20160601|2016-06-01 04:30,1,131.45,131.46,131.44,131.46,37755
20160601|2016-06-01 05:00,1,131.46,131.48,131.45,131.48,19926
20160601|2016-06-01 05:30,1,131.48,131.5,131.47,131.48,23761
20160601|2016-06-01 06:00,1,131.48,131.49,131.47,131.49,23909
20160601|2016-06-01 06:30,1,131.48,131.49,131.47,131.48,14211
20160601|2016-06-01 07:00,1,131.47,131.49,131.46,131.47,32831
20160601|2016-06-01 07:30,1,131.47,131.49,131.46,131.49,18870
20160601|2016-06-01 08:00,1,131.48,131.49,131.47,131.48,25281
20160601|2016-06-01 08:30,1,131.47,131.5,131.47,131.49,33749
20160601|2016-06-01 09:00,1,131.49,131.51,131.47,131.5,33154
20160601|2016-06-01 09:30,1,131.5,131.5,131.47,131.47,11642
20160601|2016-06-01 10:00,1,131.47,131.49,131.45,131.49,43566
20160601|2016-06-01 10:30,1,131.48,131.49,131.45,131.47,13964
20160601|2016-06-01 11:00,1,131.47,131.48,131.45,131.47,4640
20160601|2016-06-01 11:30,1,131.46,131.48,131.45,131.46,2415
20160601|2016-06-01 12:00,1,131.46,131.47,131.44,131.47,2814
20160601|2016-06-01 12:30,1,131.47,131.48,131.46,131.46,1329
20160601|2016-06-01 13:00,1,131.46,131.47,131.45,131.46,379
20160601|2016-06-01 13:30,1,131.46,131.46,131.45,131.45,83
20160601|2016-06-01 14:00,1,131.45,131.46,131.42,131.42,2763
20160601|2016-06-01 14:30,1,131.43,131.43,131.41,131.41,1902
20160601|2016-06-01 15:00,1,131.42,131.42,131.42,131.42,1
20160601|2016-06-02 01:00,2,131.45,131.47,131.44,131.47,5541
20160601|2016-06-02 01:30,2,131.47,131.47,131.45,131.46,6585
20160601|2016-06-02 02:00,2,131.46,131.47,131.41,131.43,26317
20160601|2016-06-02 02:30,2,131.43,131.44,131.41,131.41,16181
20160601|2016-06-02 03:00,2,131.41,131.43,131.4,131.41,27056
20160601|2016-06-02 03:30,2,131.42,131.42,131.38,131.4,41676
20160601|2016-06-02 04:00,2,131.4,131.4,131.36,131.38,35958
20160601|2016-06-02 04:30,2,131.37,131.39,131.36,131.37,27360
20160601|2016-06-02 05:00,2,131.37,131.4,131.37,131.38,34420
20160601|2016-06-02 05:30,2,131.39,131.39,131.35,131.35,18322
20160601|2016-06-02 06:00,2,131.35,131.36,131.32,131.32,55994
20160601|2016-06-02 06:30,2,131.33,131.34,131.3,131.32,32904
20160601|2016-06-02 07:00,2,131.32,131.36,131.3,131.35,44496
20160601|2016-06-02 07:30,2,131.35,131.4,131.33,131.39,39930
20160601|2016-06-02 08:00,2,131.39,131.4,131.36,131.38,14922
20160601|2016-06-02 08:30,2,131.38,131.44,131.38,131.41,29170
20160601|2016-06-02 09:00,2,131.42,131.44,131.4,131.42,22842
20160601|2016-06-02 09:30,2,131.42,131.48,131.41,131.46,34179
20160601|2016-06-02 10:00,2,131.45,131.49,131.45,131.46,47983
20160601|2016-06-02 10:30,2,131.46,131.49,131.46,131.46,10333
20160601|2016-06-02 11:00,2,131.46,131.48,131.46,131.47,6817
20160601|2016-06-02 11:30,2,131.46,131.48,131.46,131.48,2859
20160601|2016-06-02 12:00,2,131.48,131.49,131.47,131.49,1724
20160601|2016-06-02 12:30,2,131.49,131.5,131.48,131.48,1379
20160601|2016-06-02 13:00,2,131.48,131.48,131.47,131.48,322
20160601|2016-06-02 13:30,2,131.47,131.48,131.47,131.47,338
20160601|2016-06-02 14:00,2,131.47,131.47,131.46,131.46,799
20160601|2016-06-02 14:30,2,131.46,131.48,131.46,131.46,555
20160601|2016-06-03 01:00,3,131.46,131.5,131.46,131.47,9152
20160601|2016-06-03 01:30,3,131.47,131.49,131.47,131.49,4886
20160601|2016-06-03 02:00,3,131.48,131.5,131.46,131.5,12199
20160601|2016-06-03 02:30,3,131.49,131.52,131.49,131.5,19097
20160601|2016-06-03 03:00,3,131.51,131.54,131.5,131.51,22611
20160601|2016-06-03 03:30,3,131.52,131.52,131.5,131.5,13908
20160601|2016-06-03 04:00,3,131.51,131.53,131.51,131.53,23971
20160601|2016-06-03 04:30,3,131.53,131.56,131.52,131.54,41390
20160601|2016-06-03 05:00,3,131.54,131.56,131.53,131.55,23127
20160601|2016-06-03 05:30,3,131.56,131.57,131.55,131.57,22304
20160601|2016-06-03 06:00,3,131.57,131.6,131.56,131.57,52350
20160601|2016-06-03 06:30,3,131.57,131.57,131.53,131.54,32357
20160601|2016-06-03 07:00,3,131.54,131.55,131.52,131.52,22242
20160601|2016-06-03 07:30,3,131.55,131.64,131.55,131.62,72010
20160601|2016-06-03 08:00,3,131.62,131.66,131.61,131.61,53655
20160601|2016-06-03 08:30,3,131.61,131.64,131.58,131.58,29236
20160601|2016-06-03 09:00,3,131.59,131.61,131.57,131.59,42206
20160601|2016-06-03 09:30,3,131.58,131.62,131.58,131.62,18315
20160601|2016-06-03 10:00,3,131.61,131.63,131.6,131.62,15515
20160601|2016-06-03 10:30,3,131.62,131.64,131.61,131.62,7009
20160601|2016-06-03 11:00,3,131.62,131.64,131.62,131.63,4120
20160601|2016-06-03 11:30,3,131.64,131.65,131.63,131.63,1944
20160601|2016-06-03 12:00,3,131.63,131.65,131.63,131.65,825
20160601|2016-06-03 12:30,3,131.64,131.66,131.64,131.64,1584
20160601|2016-06-03 13:00,3,131.64,131.66,131.64,131.65,482
20160601|2016-06-03 13:30,3,131.65,131.65,131.64,131.65,170
20160601|2016-06-03 14:00,3,131.64,131.65,131.64,131.64,789
20160601|2016-06-03 14:30,3,131.65,131.67,131.63,131.65,1152
20160601|2016-06-03 15:00,3,131.65,131.65,131.65,131.65,1
20160601|2016-06-06 01:00,6,131.64,131.64,131.59,131.61,16883
20160601|2016-06-06 01:30,6,131.61,131.63,131.61,131.63,4802
20160601|2016-06-06 02:00,6,131.62,131.64,131.59,131.62,17660
20160601|2016-06-06 02:30,6,131.62,131.63,131.61,131.61,10600
20160601|2016-06-06 03:00,6,131.61,131.63,131.6,131.62,24806
20160601|2016-06-06 03:30,6,131.63,131.63,131.61,131.61,21194
20160601|2016-06-06 04:00,6,131.61,131.61,131.59,131.61,33549
20160601|2016-06-06 04:30,6,131.61,131.64,131.61,131.63,17057
20160601|2016-06-06 05:00,6,131.63,131.66,131.62,131.65,11394
20160601|2016-06-06 05:30,6,131.65,131.65,131.63,131.64,9155
20160601|2016-06-06 06:00,6,131.64,131.65,131.59,131.61,28145
20160601|2016-06-06 06:30,6,131.61,131.61,131.58,131.6,27151
20160601|2016-06-06 07:00,6,131.61,131.62,131.59,131.6,17548
20160601|2016-06-06 07:30,6,131.61,131.62,131.6,131.61,15459
20160601|2016-06-06 08:00,6,131.61,131.63,131.6,131.62,18508
20160601|2016-06-06 08:30,6,131.62,131.63,131.61,131.61,13323
20160601|2016-06-06 09:00,6,131.61,131.63,131.59,131.62,13647
20160601|2016-06-06 09:30,6,131.62,131.62,131.59,131.6,7117
20160601|2016-06-06 10:00,6,131.6,131.62,131.59,131.59,16098
20160601|2016-06-06 10:30,6,131.59,131.61,131.59,131.61,5824
20160601|2016-06-06 11:00,6,131.6,131.61,131.59,131.6,2340
20160601|2016-06-06 11:30,6,131.6,131.62,131.59,131.62,5336
20160601|2016-06-06 12:00,6,131.61,131.62,131.61,131.61,1745
20160601|2016-06-06 12:30,6,131.61,131.61,131.6,131.6,384
20160601|2016-06-06 13:00,6,131.6,131.61,131.6,131.61,272
20160601|2016-06-06 13:30,6,131.61,131.62,131.61,131.61,546
20160601|2016-06-06 14:00,6,131.61,131.62,131.6,131.6,283
20160601|2016-06-06 14:30,6,131.6,131.63,131.6,131.62,424
20160601|2016-06-07 01:00,7,131.6,131.62,131.58,131.62,3814
20160601|2016-06-07 01:30,7,131.61,131.65,131.61,131.64,5512
20160601|2016-06-07 02:00,7,131.65,131.65,131.59,131.61,3031
20160601|2016-06-07 02:30,7,131.61,131.64,131.6,131.63,1207
20160601|2016-06-07 03:00,7,131.63,131.63,131.61,131.61,2209
20160601|2016-06-07 03:30,7,131.61,131.63,131.6,131.62,1419
20160601|2016-06-07 04:00,7,131.61,131.62,131.6,131.62,1372
20160601|2016-06-07 04:30,7,131.62,131.64,131.6,131.64,855
20160601|2016-06-07 05:00,7,131.64,131.66,131.63,131.65,1030
20160601|2016-06-07 05:30,7,131.65,131.66,131.62,131.62,3033
20160601|2016-06-07 06:00,7,131.62,131.66,131.62,131.66,3970
20160601|2016-06-07 06:30,7,131.66,131.68,131.66,131.67,1069
20160601|2016-06-07 07:00,7,131.68,131.69,131.65,131.65,1501
20160601|2016-06-07 07:30,7,131.66,131.67,131.65,131.66,2215
20160601|2016-06-07 08:00,7,131.66,131.68,131.66,131.68,740
20160601|2016-06-07 08:30,7,131.69,131.7,131.68,131.7,1427
20160601|2016-06-07 09:00,7,131.7,131.71,131.69,131.71,1506
20160601|2016-06-07 09:30,7,131.71,131.75,131.71,131.72,2834
20160601|2016-06-07 10:00,7,131.72,131.73,131.71,131.71,1711
20160601|2016-06-07 10:30,7,131.7,131.73,131.7,131.73,337
20160601|2016-06-07 11:00,7,131.73,131.74,131.73,131.74,1118
20160601|2016-06-07 11:30,7,131.73,131.75,131.73,131.74,556
20160601|2016-06-07 12:00,7,131.75,131.75,131.73,131.73,292
20160601|2016-06-07 12:30,7,131.73,131.73,131.73,131.73,45
20160601|2016-06-07 13:00,7,131.76,131.76,131.76,131.76,1
20160601|2016-06-07 13:30,7,131.74,131.75,131.73,131.73,116
20160601|2016-06-07 14:00,7,131.74,131.74,131.71,131.71,71
20160601|2016-06-07 14:30,7,131.71,131.71,131.7,131.7,14
20160601|2016-06-08 01:00,8,131.72,131.73,131.69,131.7,43
20160601|2016-06-08 01:30,8,131.77,131.77,131.73,131.73,166
20160601|2016-06-08 02:00,8,131.75,131.76,131.75,131.76,326
20160601|2016-06-08 02:30,8,131.77,131.81,131.75,131.8,1498
20160601|2016-06-08 03:00,8,131.82,131.82,131.79,131.81,95
20160601|2016-06-08 03:30,8,131.81,131.81,131.79,131.79,319
20160601|2016-06-08 04:00,8,131.76,131.76,131.75,131.75,51
20160601|2016-06-08 04:30,8,131.74,131.76,131.73,131.73,267
20160601|2016-06-08 05:00,8,131.72,131.72,131.69,131.69,254
20160901|2016-03-16 04:00,16,131.42,131.42,131.41,131.41,9
20160901|2016-03-16 04:30,16,131.41,131.41,131.41,131.41,1
20160901|2016-03-18 05:30,18,131.72,131.72,131.72,131.72,2
20160901|2016-03-18 12:30,18,131.75,131.75,131.75,131.75,1
20160901|2016-03-23 12:30,23,131.78,131.78,131.78,131.78,1
20160901|2016-03-29 01:00,29,131.84,131.84,131.84,131.84,2
20160901|2016-03-29 06:30,29,132.02,132.02,132.02,132.02,1
20160901|2016-03-30 07:00,30,132,132,132,132,1
20160901|2016-04-07 05:00,7,132.26,132.26,132.26,132.26,1
20160901|2016-04-08 04:30,8,132.41,132.41,132.41,132.41,6
20160901|2016-04-08 05:00,8,132.41,132.41,132.41,132.41,6
20160901|2016-04-11 04:30,11,132.43,132.43,132.4,132.4,40
20160901|2016-04-11 05:00,11,132.33,132.33,132.33,132.33,12
20160901|2016-04-12 08:30,12,132.23,132.23,132.23,132.23,3
20160901|2016-04-13 01:30,13,132.23,132.23,132.23,132.23,1
20160901|2016-04-13 08:30,13,132.26,132.26,132.26,132.26,2
20160901|2016-04-14 08:00,14,132.16,132.16,132.16,132.16,1
20160901|2016-04-15 03:00,15,132.26,132.26,132.25,132.25,2
20160901|2016-04-15 03:30,15,132.26,132.26,132.26,132.26,18
20160901|2016-04-15 04:00,15,132.27,132.27,132.27,132.27,1
20160901|2016-04-15 06:00,15,132.3,132.3,132.3,132.3,1
20160901|2016-04-18 02:00,18,132.29,132.29,132.29,132.29,1
20160901|2016-04-18 02:30,18,132.31,132.31,132.31,132.31,1
20160901|2016-04-18 03:30,18,132.36,132.36,132.35,132.35,2
20160901|2016-04-18 04:30,18,132.34,132.34,132.34,132.34,1
20160901|2016-04-18 09:30,18,132.28,132.28,132.28,132.28,50
20160901|2016-04-19 01:00,19,132.2,132.2,132.2,132.2,25
20160901|2016-04-19 02:00,19,132.27,132.27,132.27,132.27,1
20160901|2016-04-19 02:30,19,132.26,132.26,132.26,132.26,2
20160901|2016-04-19 04:00,19,132.18,132.18,132.18,132.18,25
20160901|2016-04-20 03:00,20,132.32,132.32,132.32,132.32,1
20160901|2016-04-20 04:30,20,132.31,132.31,132.31,132.31,1
20160901|2016-04-20 05:00,20,132.28,132.28,132.28,132.28,1
20160901|2016-04-20 05:30,20,132.26,132.26,132.23,132.23,2
20160901|2016-04-20 06:00,20,132.24,132.24,132.24,132.24,1
20160901|2016-04-20 06:30,20,132.23,132.23,132.23,132.23,1
20160901|2016-04-20 07:30,20,132.26,132.26,132.26,132.26,1
20160901|2016-04-20 08:30,20,132.28,132.28,132.28,132.28,1
20160901|2016-04-20 09:00,20,132.27,132.27,132.27,132.27,1
20160901|2016-04-20 10:00,20,132.28,132.28,132.27,132.27,2
20160901|2016-04-21 02:00,21,132.18,132.18,132.18,132.18,1
20160901|2016-04-21 02:30,21,132.16,132.16,132.14,132.14,2
20160901|2016-04-21 03:30,21,132.06,132.06,132.06,132.06,1
20160901|2016-04-21 04:30,21,131.95,131.95,131.95,131.95,5
20160901|2016-04-21 06:30,21,131.93,131.93,131.92,131.92,25
20160901|2016-04-21 07:30,21,131.94,131.98,131.94,131.98,6
20160901|2016-04-21 09:30,21,131.98,131.98,131.98,131.98,3
20160901|2016-04-21 10:00,21,131.91,131.91,131.91,131.91,2
20160901|2016-04-21 12:00,21,131.91,131.91,131.91,131.91,1
20160901|2016-04-22 02:00,22,131.93,131.93,131.93,131.93,1
20160901|2016-04-22 03:00,22,131.93,131.93,131.93,131.93,1
20160901|2016-04-22 04:00,22,131.99,131.99,131.99,131.99,1
20160901|2016-04-22 04:30,22,131.99,131.99,131.99,131.99,1
20160901|2016-04-22 07:00,22,131.98,131.98,131.98,131.98,1
20160901|2016-04-22 09:30,22,131.97,131.97,131.97,131.97,3
20160901|2016-04-25 04:00,25,132.13,132.13,132.13,132.13,1
20160901|2016-04-25 07:00,25,132.12,132.12,132.07,132.07,17
20160901|2016-04-25 07:30,25,132.07,132.07,132.06,132.06,2
20160901|2016-04-25 08:00,25,132.04,132.04,131.89,131.89,59
20160901|2016-04-25 08:30,25,131.9,131.9,131.9,131.9,1
20160901|2016-04-25 09:00,25,131.88,131.9,131.88,131.9,2
20160901|2016-04-25 09:30,25,131.94,131.94,131.94,131.94,2
20160901|2016-04-25 10:00,25,131.92,131.92,131.89,131.89,4
20160901|2016-04-26 03:30,26,131.92,131.92,131.87,131.87,2
20160901|2016-04-26 04:30,26,131.87,131.87,131.85,131.85,2
20160901|2016-04-26 05:00,26,131.85,131.85,131.85,131.85,1
20160901|2016-04-26 05:30,26,131.81,131.81,131.81,131.81,1
20160901|2016-04-26 06:00,26,131.78,131.78,131.78,131.78,1
20160901|2016-04-26 06:30,26,131.8,131.8,131.8,131.8,1
20160901|2016-04-26 07:00,26,131.78,131.78,131.77,131.77,26
20160901|2016-04-26 07:30,26,131.79,131.79,131.79,131.79,1
20160901|2016-04-26 10:00,26,131.73,131.73,131.73,131.73,7
20160901|2016-04-26 10:30,26,131.73,131.73,131.73,131.73,4
20160901|2016-04-26 11:00,26,131.73,131.73,131.69,131.69,28
20160901|2016-04-26 12:00,26,131.73,131.73,131.73,131.73,1
20160901|2016-04-27 03:00,27,131.77,131.77,131.77,131.77,1
20160901|2016-04-27 03:30,27,131.77,131.77,131.76,131.76,2
20160901|2016-04-27 04:00,27,131.76,131.76,131.73,131.73,7
20160901|2016-04-27 05:00,27,131.8,131.8,131.78,131.78,17
20160901|2016-04-27 06:00,27,131.78,131.78,131.78,131.78,10
20160901|2016-04-27 08:00,27,131.77,131.77,131.77,131.77,10
20160901|2016-04-28 02:00,28,132.04,132.04,132.04,132.04,1
20160901|2016-04-28 02:30,28,132.01,132.02,132.01,132.02,2
20160901|2016-04-28 05:00,28,132.03,132.03,132.03,132.03,10
20160901|2016-04-28 07:00,28,132,132,132,132,10
20160901|2016-04-28 08:00,28,131.97,131.97,131.97,131.97,40
20160901|2016-04-29 02:30,29,131.96,131.96,131.94,131.94,2
20160901|2016-04-29 05:30,29,131.87,131.87,131.87,131.87,8
20160901|2016-04-29 07:30,29,131.72,131.74,131.71,131.74,131
20160901|2016-04-29 14:00,29,131.76,131.76,131.76,131.76,1
20160901|2016-04-29 14:30,29,131.77,131.77,131.77,131.77,1
20160901|2016-05-02 04:30,2,131.83,131.83,131.83,131.83,9
20160901|2016-05-02 14:30,2,131.74,131.74,131.74,131.74,2
20160901|2016-05-03 02:00,3,131.77,131.77,131.77,131.77,2
20160901|2016-05-03 02:30,3,131.77,131.77,131.77,131.77,1
20160901|2016-05-03 03:00,3,131.79,131.79,131.79,131.79,1
20160901|2016-05-03 04:00,3,131.89,131.89,131.89,131.89,1
20160901|2016-05-03 04:30,3,131.87,131.87,131.87,131.87,1
20160901|2016-05-03 05:00,3,131.93,131.96,131.93,131.96,11
20160901|2016-05-03 06:00,3,131.95,131.95,131.94,131.94,2
20160901|2016-05-03 06:30,3,131.94,131.94,131.93,131.93,2
20160901|2016-05-03 07:00,3,131.93,131.93,131.93,131.93,1
20160901|2016-05-03 09:30,3,132.06,132.06,132.06,132.06,3
20160901|2016-05-03 10:30,3,132.06,132.06,132.06,132.06,12
20160901|2016-05-03 13:00,3,132.05,132.05,132.05,132.05,1
20160901|2016-05-04 02:00,4,131.99,131.99,131.99,131.99,1
20160901|2016-05-04 02:30,4,131.99,131.99,131.99,131.99,1
20160901|2016-05-04 03:00,4,131.98,131.98,131.98,131.98,1
20160901|2016-05-04 03:30,4,132,132.04,132,132.04,2
20160901|2016-05-04 04:00,4,132.03,132.03,132.02,132.02,3
20160901|2016-05-04 04:30,4,132.03,132.03,132.03,132.03,1
20160901|2016-05-04 05:30,4,132.04,132.04,132.04,132.04,75
20160901|2016-05-04 06:00,4,132.05,132.05,132.03,132.03,2
20160901|2016-05-04 06:30,4,132.02,132.02,132.02,132.02,1
20160901|2016-05-04 07:00,4,132.01,132.01,132.01,132.01,1
20160901|2016-05-04 07:30,4,132.06,132.06,132.06,132.06,1
20160901|2016-05-04 08:00,4,132.05,132.05,132.04,132.04,2
20160901|2016-05-04 08:30,4,132.02,132.03,132.02,132.03,2
20160901|2016-05-04 09:00,4,132.01,132.03,132.01,132.03,2
20160901|2016-05-04 10:00,4,132.05,132.05,132.05,132.05,5
20160901|2016-05-05 07:00,5,132.12,132.13,132.12,132.13,2
20160901|2016-05-05 08:30,5,132.18,132.18,132.18,132.18,6
20160901|2016-05-05 12:00,5,132.31,132.31,132.31,132.31,1
20160901|2016-05-09 02:30,9,132.3,132.3,132.29,132.29,3
20160901|2016-05-09 03:00,9,132.29,132.29,132.27,132.27,2
20160901|2016-05-09 05:00,9,132.31,132.31,132.31,132.31,102
20160901|2016-05-09 06:30,9,132.37,132.37,132.36,132.36,36
20160901|2016-05-09 09:00,9,132.3,132.3,132.3,132.3,5
20160901|2016-05-09 11:30,9,132.37,132.37,132.37,132.37,1
20160901|2016-05-09 12:00,9,132.36,132.36,132.36,132.36,1
20160901|2016-05-10 05:30,10,132.37,132.37,132.37,132.37,99
20160901|2016-05-10 06:30,10,132.36,132.36,132.36,132.36,9
20160901|2016-05-11 03:30,11,132.38,132.38,132.38,132.38,1
20160901|2016-05-11 04:00,11,132.4,132.4,132.4,132.4,1
20160901|2016-05-11 06:30,11,132.34,132.34,132.34,132.34,1
20160901|2016-05-11 07:30,11,132.36,132.36,132.36,132.36,1
20160901|2016-05-11 09:00,11,132.38,132.38,132.38,132.38,1
20160901|2016-05-11 14:30,11,132.4,132.4,132.4,132.4,1
20160901|2016-05-12 02:00,12,132.45,132.45,132.45,132.45,31
20160901|2016-05-12 08:00,12,132.33,132.33,132.33,132.33,35
20160901|2016-05-12 14:00,12,132.3,132.3,132.3,132.3,1
20160901|2016-05-13 01:30,13,132.33,132.33,132.33,132.33,1
20160901|2016-05-13 04:00,13,132.37,132.37,132.37,132.37,3
20160901|2016-05-13 07:30,13,132.29,132.29,132.29,132.29,15
20160901|2016-05-17 02:00,17,132.22,132.22,132.21,132.21,101
20160901|2016-05-17 02:30,17,132.21,132.21,132.21,132.21,6
20160901|2016-05-17 03:00,17,132.21,132.21,132.21,132.21,1
20160901|2016-05-17 03:30,17,132.2,132.21,132.2,132.21,102
20160901|2016-05-17 04:00,17,132.23,132.24,132.23,132.24,2
20160901|2016-05-17 05:30,17,132.25,132.26,132.25,132.26,2
20160901|2016-05-17 06:00,17,132.28,132.28,132.28,132.28,1
20160901|2016-05-17 06:30,17,132.24,132.25,132.24,132.24,41
20160901|2016-05-17 07:30,17,132.25,132.27,132.25,132.27,2
20160901|2016-05-17 08:30,17,132.26,132.26,132.26,132.26,51
20160901|2016-05-17 09:00,17,132.29,132.29,132.29,132.29,1
20160901|2016-05-17 09:30,17,132.3,132.31,132.3,132.31,2
20160901|2016-05-17 10:00,17,132.33,132.33,132.31,132.31,6
20160901|2016-05-17 10:30,17,132.32,132.32,132.32,132.32,1
20160901|2016-05-18 02:00,18,132.24,132.24,132.24,132.24,1
20160901|2016-05-18 02:30,18,132.26,132.27,132.26,132.27,2
20160901|2016-05-18 03:30,18,132.28,132.29,132.28,132.29,2
20160901|2016-05-18 04:00,18,132.3,132.3,132.3,132.3,1
20160901|2016-05-18 06:00,18,132.29,132.29,132.29,132.29,1
20160901|2016-05-18 06:30,18,132.28,132.28,132.28,132.28,1
20160901|2016-05-18 07:00,18,132.28,132.29,132.28,132.29,2
20160901|2016-05-18 07:30,18,132.3,132.31,132.29,132.29,64
20160901|2016-05-18 08:30,18,132.18,132.19,132.18,132.18,12
20160901|2016-05-18 09:00,18,132.16,132.18,132.16,132.18,21
20160901|2016-05-18 09:30,18,132.19,132.19,132.19,132.19,1
20160901|2016-05-18 11:00,18,132.21,132.21,132.19,132.19,9
20160901|2016-05-18 11:30,18,132.22,132.22,132.22,132.22,1
20160901|2016-05-18 12:00,18,132.2,132.2,132.2,132.2,1
20160901|2016-05-19 01:30,19,132.13,132.13,132.13,132.13,30
20160901|2016-05-19 02:00,19,132.14,132.16,132.13,132.16,16
20160901|2016-05-19 02:30,19,132.14,132.14,132.14,132.14,1
20160901|2016-05-19 03:00,19,132.14,132.14,132.1,132.1,36
20160901|2016-05-19 03:30,19,132.1,132.1,132.1,132.1,1
20160901|2016-05-19 04:00,19,132.12,132.12,132.12,132.12,1
20160901|2016-05-19 04:30,19,132.13,132.14,132.13,132.14,2
20160901|2016-05-19 06:00,19,132.11,132.11,132.11,132.11,1
20160901|2016-05-19 06:30,19,132.11,132.12,132.11,132.12,2
20160901|2016-05-19 08:00,19,132.12,132.12,132.12,132.12,25
20160901|2016-05-19 08:30,19,132.18,132.18,132.18,132.18,1
20160901|2016-05-19 09:00,19,132.17,132.17,132.17,132.17,1
20160901|2016-05-19 09:30,19,132.18,132.18,132.18,132.18,1
20160901|2016-05-20 03:00,20,132.14,132.15,132.14,132.15,2
20160901|2016-05-20 03:30,20,132.15,132.15,132.15,132.15,1
20160901|2016-05-20 04:00,20,132.15,132.15,132.15,132.15,1
20160901|2016-05-20 06:00,20,132.13,132.13,132.13,132.13,1
20160901|2016-05-20 09:30,20,132.15,132.15,132.15,132.15,326
20160901|2016-05-23 01:30,23,132.25,132.25,132.25,132.25,2
20160901|2016-05-23 02:00,23,132.29,132.29,132.29,132.29,3
20160901|2016-05-23 02:30,23,132.29,132.29,132.29,132.29,5
20160901|2016-05-23 03:00,23,132.28,132.28,132.24,132.24,3
20160901|2016-05-23 03:30,23,132.23,132.24,132.23,132.24,351
20160901|2016-05-23 05:00,23,132.27,132.27,132.26,132.26,2
20160901|2016-05-23 05:30,23,132.25,132.25,132.25,132.25,101
20160901|2016-05-23 06:00,23,132.24,132.24,132.24,132.24,1
20160901|2016-05-23 06:30,23,132.23,132.23,132.21,132.21,21
20160901|2016-05-23 07:00,23,132.19,132.19,132.19,132.19,100
20160901|2016-05-23 07:30,23,132.16,132.16,132.15,132.15,25
20160901|2016-05-23 09:00,23,132.14,132.14,132.14,132.14,100
20160901|2016-05-23 10:00,23,132.1,132.13,132.1,132.12,50
20160901|2016-05-24 01:30,24,132.21,132.21,132.21,132.21,4
20160901|2016-05-24 02:00,24,132.22,132.22,132.22,132.22,6
20160901|2016-05-24 02:30,24,132.22,132.22,132.22,132.22,4
20160901|2016-05-24 03:00,24,132.21,132.21,132.21,132.21,3
20160901|2016-05-24 03:30,24,132.21,132.21,132.21,132.21,2
20160901|2016-05-24 04:00,24,132.21,132.21,132.19,132.19,51
20160901|2016-05-24 05:00,24,132.21,132.22,132.21,132.22,2
20160901|2016-05-24 05:30,24,132.21,132.21,132.21,132.21,1
20160901|2016-05-24 06:00,24,132.21,132.21,132.21,132.21,1
20160901|2016-05-24 07:00,24,132.21,132.21,132.21,132.21,35
20160901|2016-05-24 07:30,24,132.2,132.21,132.2,132.21,1001
20160901|2016-05-24 08:00,24,132.21,132.21,132.18,132.18,1017
20160901|2016-05-24 08:30,24,132.19,132.19,132.19,132.19,200
20160901|2016-05-24 09:00,24,132.18,132.18,132.18,132.18,153
20160901|2016-05-24 10:00,24,132.18,132.19,132.17,132.18,22
20160901|2016-05-24 11:00,24,132.16,132.17,132.16,132.17,30
20160901|2016-05-24 12:00,24,132.17,132.17,132.17,132.17,6
20160901|2016-05-24 12:30,24,132.18,132.18,132.18,132.18,6
20160901|2016-05-25 01:30,25,132.16,132.16,132.12,132.12,903
20160901|2016-05-25 02:00,25,132.1,132.11,132.1,132.11,258
20160901|2016-05-25 02:30,25,132.13,132.13,132.13,132.13,1
20160901|2016-05-25 03:00,25,132.12,132.13,132.12,132.13,6
20160901|2016-05-25 03:30,25,132.13,132.16,132.13,132.16,57
20160901|2016-05-25 04:00,25,132.18,132.18,132.17,132.17,11
20160901|2016-05-25 04:30,25,132.16,132.16,132.15,132.15,17
20160901|2016-05-25 05:00,25,132.21,132.21,132.19,132.19,337
20160901|2016-05-25 05:30,25,132.22,132.22,132.22,132.22,6
20160901|2016-05-25 07:00,25,132.21,132.21,132.2,132.2,51
20160901|2016-05-25 07:30,25,132.2,132.2,132.2,132.2,102
20160901|2016-05-25 08:00,25,132.21,132.21,132.21,132.21,37
20160901|2016-05-25 08:30,25,132.21,132.23,132.21,132.23,675
20160901|2016-05-25 09:00,25,132.23,132.23,132.23,132.23,211
20160901|2016-05-25 09:30,25,132.24,132.24,132.24,132.24,4
20160901|2016-05-25 10:00,25,132.26,132.27,132.25,132.26,26
20160901|2016-05-25 10:30,25,132.26,132.26,132.25,132.26,185
20160901|2016-05-25 11:30,25,132.26,132.28,132.26,132.27,10
20160901|2016-05-25 14:30,25,132.26,132.26,132.26,132.26,329
20160901|2016-05-26 01:00,26,132.28,132.28,132.27,132.27,6
20160901|2016-05-26 01:30,26,132.26,132.26,132.26,132.26,2
20160901|2016-05-26 02:00,26,132.25,132.25,132.24,132.24,214
20160901|2016-05-26 03:00,26,132.27,132.27,132.27,132.27,71
20160901|2016-05-26 04:00,26,132.26,132.26,132.25,132.26,195
20160901|2016-05-26 04:30,26,132.25,132.25,132.24,132.24,11
20160901|2016-05-26 05:00,26,132.24,132.26,132.24,132.25,394
20160901|2016-05-26 05:30,26,132.25,132.25,132.23,132.23,191
20160901|2016-05-26 06:00,26,132.22,132.22,132.22,132.22,8
20160901|2016-05-26 07:00,26,132.23,132.25,132.23,132.25,148
20160901|2016-05-26 07:30,26,132.24,132.26,132.24,132.25,171
20160901|2016-05-26 08:00,26,132.26,132.28,132.26,132.27,189
20160901|2016-05-26 08:30,26,132.28,132.29,132.28,132.29,104
20160901|2016-05-26 09:00,26,132.29,132.31,132.29,132.31,532
20160901|2016-05-26 09:30,26,132.31,132.31,132.31,132.31,258
20160901|2016-05-26 10:00,26,132.31,132.35,132.31,132.34,374
20160901|2016-05-26 10:30,26,132.33,132.33,132.32,132.32,44
20160901|2016-05-26 11:00,26,132.33,132.33,132.33,132.33,15
20160901|2016-05-26 11:30,26,132.33,132.33,132.33,132.33,74
20160901|2016-05-26 12:00,26,132.35,132.36,132.35,132.36,403
20160901|2016-05-26 13:00,26,132.38,132.39,132.38,132.39,150
20160901|2016-05-27 01:00,27,132.37,132.39,132.35,132.38,27
20160901|2016-05-27 01:30,27,132.39,132.39,132.36,132.37,2139
20160901|2016-05-27 02:00,27,132.37,132.39,132.37,132.39,781
20160901|2016-05-27 02:30,27,132.38,132.38,132.37,132.37,7
20160901|2016-05-27 03:00,27,132.37,132.37,132.37,132.37,4
20160901|2016-05-27 03:30,27,132.4,132.41,132.39,132.41,48
20160901|2016-05-27 04:00,27,132.4,132.4,132.39,132.4,863
20160901|2016-05-27 04:30,27,132.41,132.41,132.38,132.38,61
20160901|2016-05-27 05:30,27,132.4,132.4,132.37,132.37,106
20160901|2016-05-27 06:00,27,132.37,132.37,132.37,132.37,165
20160901|2016-05-27 06:30,27,132.38,132.38,132.38,132.38,34
20160901|2016-05-27 07:00,27,132.39,132.39,132.39,132.39,535
20160901|2016-05-27 07:30,27,132.39,132.39,132.36,132.38,315
20160901|2016-05-27 08:00,27,132.37,132.37,132.37,132.37,26
20160901|2016-05-27 09:00,27,132.36,132.36,132.36,132.36,180
20160901|2016-05-27 09:30,27,132.36,132.36,132.36,132.36,1
20160901|2016-05-27 10:00,27,132.33,132.34,132.32,132.34,204
20160901|2016-05-27 11:30,27,132.36,132.36,132.36,132.36,1
20160901|2016-05-27 12:30,27,132.35,132.35,132.33,132.33,6
20160901|2016-05-30 01:00,30,132.31,132.32,132.3,132.32,66
20160901|2016-05-30 01:30,30,132.29,132.29,132.29,132.29,5
20160901|2016-05-30 02:00,30,132.29,132.29,132.29,132.29,10
20160901|2016-05-30 03:00,30,132.28,132.28,132.28,132.28,10
20160901|2016-05-30 03:30,30,132.28,132.28,132.25,132.26,233
20160901|2016-05-30 04:00,30,132.26,132.26,132.26,132.26,521
20160901|2016-05-30 04:30,30,132.25,132.25,132.25,132.25,310
20160901|2016-05-30 05:00,30,132.25,132.26,132.25,132.25,257
20160901|2016-05-30 05:30,30,132.25,132.26,132.25,132.25,245
20160901|2016-05-30 06:00,30,132.24,132.24,132.24,132.24,1
20160901|2016-05-30 06:30,30,132.22,132.24,132.22,132.24,37
20160901|2016-05-30 07:00,30,132.24,132.24,132.24,132.24,1
20160901|2016-05-30 07:30,30,132.25,132.25,132.24,132.24,1100
20160901|2016-05-30 08:00,30,132.23,132.23,132.23,132.23,20
20160901|2016-05-30 08:30,30,132.22,132.22,132.22,132.22,15
20160901|2016-05-30 09:00,30,132.23,132.23,132.23,132.23,126
20160901|2016-05-30 09:30,30,132.23,132.23,132.23,132.23,200
20160901|2016-05-30 10:00,30,132.23,132.24,132.22,132.24,105
20160901|2016-05-30 10:30,30,132.26,132.26,132.26,132.26,104
20160901|2016-05-30 14:30,30,132.27,132.27,132.27,132.27,16
20160901|2016-05-31 01:00,31,132.28,132.28,132.23,132.24,127
20160901|2016-05-31 01:30,31,132.2,132.21,132.2,132.21,192
20160901|2016-05-31 02:00,31,132.19,132.19,132.16,132.16,618
20160901|2016-05-31 02:30,31,132.17,132.18,132.15,132.17,745
20160901|2016-05-31 03:00,31,132.18,132.22,132.18,132.22,161
20160901|2016-05-31 03:30,31,132.21,132.22,132.21,132.21,15
20160901|2016-05-31 04:00,31,132.2,132.22,132.19,132.2,68
20160901|2016-05-31 04:30,31,132.2,132.21,132.2,132.2,146
20160901|2016-05-31 05:00,31,132.2,132.2,132.15,132.16,522
20160901|2016-05-31 05:30,31,132.16,132.17,132.16,132.17,11
20160901|2016-05-31 06:00,31,132.18,132.2,132.18,132.19,94
20160901|2016-05-31 06:30,31,132.2,132.21,132.19,132.19,222
20160901|2016-05-31 07:00,31,132.2,132.21,132.17,132.17,103
20160901|2016-05-31 07:30,31,132.16,132.17,132.14,132.16,1589
20160901|2016-05-31 08:00,31,132.16,132.19,132.15,132.15,895
20160901|2016-05-31 08:30,31,132.16,132.18,132.15,132.18,1386
20160901|2016-05-31 09:00,31,132.18,132.21,132.18,132.21,2655
20160901|2016-05-31 09:30,31,132.21,132.29,132.21,132.29,1360
20160901|2016-05-31 10:00,31,132.29,132.3,132.27,132.28,1015
20160901|2016-05-31 10:30,31,132.29,132.35,132.29,132.34,653
20160901|2016-05-31 11:00,31,132.34,132.34,132.32,132.32,209
20160901|2016-05-31 11:30,31,132.32,132.33,132.31,132.33,127
20160901|2016-05-31 12:00,31,132.33,132.34,132.33,132.34,72
20160901|2016-05-31 12:30,31,132.33,132.33,132.33,132.33,7
20160901|2016-05-31 13:00,31,132.34,132.34,132.34,132.34,13
20160901|2016-05-31 14:00,31,132.35,132.35,132.35,132.35,2
20160901|2016-06-01 01:00,1,132.33,132.37,132.33,132.35,292
20160901|2016-06-01 01:30,1,132.36,132.36,132.33,132.33,790
20160901|2016-06-01 02:00,1,132.34,132.37,132.34,132.35,1284
20160901|2016-06-01 02:30,1,132.36,132.37,132.32,132.35,1737
20160901|2016-06-01 03:00,1,132.35,132.35,132.33,132.34,456
20160901|2016-06-01 03:30,1,132.34,132.35,132.33,132.35,1512
20160901|2016-06-01 04:00,1,132.36,132.38,132.35,132.35,2452
20160901|2016-06-01 04:30,1,132.35,132.35,132.33,132.35,1763
20160901|2016-06-01 05:00,1,132.35,132.37,132.35,132.37,570
20160901|2016-06-01 05:30,1,132.37,132.39,132.36,132.37,5527
20160901|2016-06-01 06:00,1,132.37,132.38,132.36,132.37,3013
20160901|2016-06-01 06:30,1,132.38,132.38,132.36,132.37,1785
20160901|2016-06-01 07:00,1,132.37,132.38,132.36,132.37,1243
20160901|2016-06-01 07:30,1,132.37,132.39,132.37,132.38,1895
20160901|2016-06-01 08:00,1,132.38,132.38,132.36,132.37,4745
20160901|2016-06-01 08:30,1,132.37,132.39,132.36,132.39,2720
20160901|2016-06-01 09:00,1,132.39,132.4,132.37,132.4,3765
20160901|2016-06-01 09:30,1,132.39,132.39,132.37,132.37,1609
20160901|2016-06-01 10:00,1,132.37,132.38,132.35,132.38,1364
20160901|2016-06-01 10:30,1,132.38,132.39,132.36,132.36,592
20160901|2016-06-01 11:00,1,132.36,132.36,132.35,132.36,450
20160901|2016-06-01 11:30,1,132.37,132.37,132.34,132.35,647
20160901|2016-06-01 12:00,1,132.35,132.37,132.35,132.37,1482
20160901|2016-06-01 12:30,1,132.37,132.38,132.37,132.37,879
20160901|2016-06-01 13:00,1,132.37,132.37,132.37,132.37,6
20160901|2016-06-01 13:30,1,132.36,132.36,132.36,132.36,3
20160901|2016-06-01 14:00,1,132.34,132.34,132.32,132.32,1658
20160901|2016-06-01 14:30,1,132.32,132.32,132.31,132.32,175
20160901|2016-06-02 01:00,2,132.34,132.37,132.34,132.35,753
20160901|2016-06-02 01:30,2,132.35,132.36,132.35,132.36,448
20160901|2016-06-02 02:00,2,132.36,132.36,132.31,132.32,1052
20160901|2016-06-02 02:30,2,132.32,132.33,132.31,132.31,682
20160901|2016-06-02 03:00,2,132.31,132.32,132.3,132.31,863
20160901|2016-06-02 03:30,2,132.31,132.32,132.28,132.3,787
20160901|2016-06-02 04:00,2,132.29,132.29,132.25,132.28,4879
20160901|2016-06-02 04:30,2,132.27,132.27,132.25,132.27,2906
20160901|2016-06-02 05:00,2,132.26,132.29,132.26,132.27,1411
20160901|2016-06-02 05:30,2,132.28,132.28,132.24,132.24,2604
20160901|2016-06-02 06:00,2,132.24,132.24,132.21,132.22,2998
20160901|2016-06-02 06:30,2,132.22,132.24,132.2,132.21,5293
20160901|2016-06-02 07:00,2,132.22,132.25,132.19,132.24,17239
20160901|2016-06-02 07:30,2,132.24,132.3,132.22,132.27,8809
20160901|2016-06-02 08:00,2,132.27,132.28,132.24,132.27,4136
20160901|2016-06-02 08:30,2,132.27,132.33,132.27,132.31,5720
20160901|2016-06-02 09:00,2,132.31,132.33,132.29,132.32,3100
20160901|2016-06-02 09:30,2,132.32,132.37,132.31,132.35,3285
20160901|2016-06-02 10:00,2,132.35,132.39,132.35,132.37,3494
20160901|2016-06-02 10:30,2,132.37,132.39,132.37,132.37,872
20160901|2016-06-02 11:00,2,132.37,132.39,132.37,132.38,495
20160901|2016-06-02 11:30,2,132.38,132.39,132.37,132.39,545
20160901|2016-06-02 12:00,2,132.38,132.41,132.38,132.41,1351
20160901|2016-06-02 12:30,2,132.41,132.42,132.39,132.4,551
20160901|2016-06-02 13:00,2,132.39,132.39,132.38,132.38,14
20160901|2016-06-02 13:30,2,132.39,132.39,132.39,132.39,16
20160901|2016-06-02 14:00,2,132.38,132.38,132.37,132.38,45
20160901|2016-06-02 14:30,2,132.37,132.39,132.37,132.39,15
20160901|2016-06-03 01:00,3,132.37,132.4,132.37,132.37,1580
20160901|2016-06-03 01:30,3,132.39,132.4,132.39,132.39,1172
20160901|2016-06-03 02:00,3,132.4,132.4,132.37,132.4,2253
20160901|2016-06-03 02:30,3,132.4,132.42,132.4,132.42,2908
20160901|2016-06-03 03:00,3,132.41,132.44,132.41,132.42,2979
20160901|2016-06-03 03:30,3,132.43,132.43,132.4,132.4,3146
20160901|2016-06-03 04:00,3,132.42,132.44,132.41,132.44,1747
20160901|2016-06-03 04:30,3,132.43,132.46,132.43,132.45,2920
20160901|2016-06-03 05:00,3,132.45,132.46,132.44,132.46,4418
20160901|2016-06-03 05:30,3,132.46,132.48,132.45,132.47,3986
20160901|2016-06-03 06:00,3,132.48,132.51,132.48,132.48,6416
20160901|2016-06-03 06:30,3,132.47,132.47,132.44,132.45,3131
20160901|2016-06-03 07:00,3,132.45,132.45,132.43,132.44,4020
20160901|2016-06-03 07:30,3,132.45,132.55,132.45,132.53,9518
20160901|2016-06-03 08:00,3,132.53,132.57,132.52,132.52,6701
20160901|2016-06-03 08:30,3,132.53,132.55,132.49,132.49,9803
20160901|2016-06-03 09:00,3,132.5,132.52,132.48,132.49,4843
20160901|2016-06-03 09:30,3,132.49,132.52,132.48,132.51,2866
20160901|2016-06-03 10:00,3,132.51,132.55,132.51,132.53,3516
20160901|2016-06-03 10:30,3,132.53,132.55,132.52,132.55,707
20160901|2016-06-03 11:00,3,132.54,132.55,132.54,132.55,919
20160901|2016-06-03 11:30,3,132.55,132.56,132.55,132.55,1381
20160901|2016-06-03 12:00,3,132.55,132.57,132.55,132.56,619
20160901|2016-06-03 12:30,3,132.57,132.58,132.56,132.57,1113
20160901|2016-06-03 13:00,3,132.58,132.59,132.57,132.58,504
20160901|2016-06-03 13:30,3,132.58,132.58,132.57,132.57,101
20160901|2016-06-03 14:00,3,132.57,132.58,132.57,132.57,544
20160901|2016-06-03 14:30,3,132.57,132.59,132.57,132.57,393
20160901|2016-06-06 01:00,6,132.58,132.58,132.52,132.54,3454
20160901|2016-06-06 01:30,6,132.53,132.56,132.53,132.56,3568
20160901|2016-06-06 02:00,6,132.56,132.56,132.52,132.53,4134
20160901|2016-06-06 02:30,6,132.54,132.55,132.53,132.53,3568
20160901|2016-06-06 03:00,6,132.54,132.56,132.53,132.54,3045
20160901|2016-06-06 03:30,6,132.54,132.55,132.53,132.53,3604
20160901|2016-06-06 04:00,6,132.53,132.53,132.49,132.51,17726
20160901|2016-06-06 04:30,6,132.51,132.54,132.5,132.54,7790
20160901|2016-06-06 05:00,6,132.54,132.56,132.53,132.55,4331
20160901|2016-06-06 05:30,6,132.54,132.55,132.54,132.54,5297
20160901|2016-06-06 06:00,6,132.54,132.54,132.49,132.49,5834
20160901|2016-06-06 06:30,6,132.49,132.5,132.48,132.49,4932
20160901|2016-06-06 07:00,6,132.5,132.52,132.49,132.51,8929
20160901|2016-06-06 07:30,6,132.51,132.52,132.5,132.52,5892
20160901|2016-06-06 08:00,6,132.51,132.53,132.49,132.51,11531
20160901|2016-06-06 08:30,6,132.52,132.53,132.5,132.5,7138
20160901|2016-06-06 09:00,6,132.51,132.52,132.48,132.51,7261
20160901|2016-06-06 09:30,6,132.5,132.51,132.48,132.48,6776
20160901|2016-06-06 10:00,6,132.49,132.5,132.47,132.47,12874
20160901|2016-06-06 10:30,6,132.48,132.49,132.47,132.48,7504
20160901|2016-06-06 11:00,6,132.49,132.5,132.48,132.48,1719
20160901|2016-06-06 11:30,6,132.48,132.51,132.47,132.51,2364
20160901|2016-06-06 12:00,6,132.51,132.52,132.49,132.49,810
20160901|2016-06-06 12:30,6,132.5,132.51,132.49,132.5,426
20160901|2016-06-06 13:00,6,132.49,132.5,132.49,132.5,142
20160901|2016-06-06 13:30,6,132.5,132.52,132.49,132.5,253
20160901|2016-06-06 14:00,6,132.5,132.5,132.49,132.49,541
20160901|2016-06-06 14:30,6,132.49,132.5,132.48,132.49,572
20160901|2016-06-06 15:00,6,132.51,132.51,132.51,132.51,1
20160901|2016-06-07 01:00,7,132.48,132.51,132.46,132.5,12637
20160901|2016-06-07 01:30,7,132.51,132.54,132.49,132.53,18225
20160901|2016-06-07 02:00,7,132.53,132.53,132.47,132.49,16943
20160901|2016-06-07 02:30,7,132.49,132.53,132.49,132.51,19155
20160901|2016-06-07 03:00,7,132.51,132.52,132.48,132.48,19580
20160901|2016-06-07 03:30,7,132.48,132.51,132.48,132.5,19178
20160901|2016-06-07 04:00,7,132.5,132.51,132.48,132.5,20056
20160901|2016-06-07 04:30,7,132.5,132.52,132.48,132.52,18699
20160901|2016-06-07 05:00,7,132.51,132.54,132.51,132.52,12859
20160901|2016-06-07 05:30,7,132.52,132.54,132.5,132.5,20566
20160901|2016-06-07 06:00,7,132.5,132.53,132.5,132.53,31580
20160901|2016-06-07 06:30,7,132.54,132.55,132.53,132.55,20811
20160901|2016-06-07 07:00,7,132.56,132.57,132.53,132.53,23700
20160901|2016-06-07 07:30,7,132.53,132.55,132.53,132.54,27345
20160901|2016-06-07 08:00,7,132.54,132.56,132.53,132.56,14068
20160901|2016-06-07 08:30,7,132.56,132.58,132.55,132.57,34091
20160901|2016-06-07 09:00,7,132.57,132.59,132.56,132.58,27808
20160901|2016-06-07 09:30,7,132.58,132.62,132.57,132.61,45109
20160901|2016-06-07 10:00,7,132.61,132.62,132.58,132.59,38542
20160901|2016-06-07 10:30,7,132.59,132.62,132.57,132.6,13390
20160901|2016-06-07 11:00,7,132.6,132.61,132.6,132.6,5949
20160901|2016-06-07 11:30,7,132.6,132.61,132.59,132.6,2234
20160901|2016-06-07 12:00,7,132.6,132.61,132.59,132.59,507
20160901|2016-06-07 12:30,7,132.59,132.61,132.59,132.61,769
20160901|2016-06-07 13:00,7,132.6,132.61,132.6,132.6,29
20160901|2016-06-07 13:30,7,132.6,132.61,132.6,132.6,70
20160901|2016-06-07 14:00,7,132.6,132.6,132.56,132.56,2115
20160901|2016-06-07 14:30,7,132.57,132.59,132.56,132.57,732
20160901|2016-06-07 15:00,7,132.58,132.58,132.58,132.58,1
20160901|2016-06-08 01:00,8,132.6,132.61,132.57,132.61,10258
20160901|2016-06-08 01:30,8,132.6,132.63,132.57,132.58,8513
20160901|2016-06-08 02:00,8,132.59,132.62,132.57,132.62,18227
20160901|2016-06-08 02:30,8,132.62,132.66,132.61,132.65,24609
20160901|2016-06-08 03:00,8,132.65,132.66,132.64,132.66,24519
20160901|2016-06-08 03:30,8,132.66,132.67,132.62,132.62,29452
20160901|2016-06-08 04:00,8,132.62,132.63,132.6,132.62,25041
20160901|2016-06-08 04:30,8,132.62,132.63,132.59,132.6,20620
20160901|2016-06-08 05:00,8,132.6,132.61,132.59,132.6,16430
20160901|2016-06-08 05:30,8,132.6,132.61,132.56,132.58,18877
20160901|2016-06-08 06:00,8,132.58,132.58,132.55,132.55,23446
20160901|2016-06-08 06:30,8,132.55,132.57,132.54,132.55,21041
20160901|2016-06-08 07:00,8,132.56,132.59,132.54,132.58,29251
20160901|2016-06-08 07:30,8,132.59,132.59,132.54,132.54,26822
20160901|2016-06-08 08:00,8,132.54,132.58,132.53,132.57,18226
20160901|2016-06-08 08:30,8,132.57,132.58,132.54,132.57,24041
20160901|2016-06-08 09:00,8,132.58,132.61,132.57,132.58,25584
20160901|2016-06-08 09:30,8,132.59,132.59,132.57,132.58,17331
20160901|2016-06-08 10:00,8,132.59,132.6,132.58,132.58,13242
20160901|2016-06-08 10:30,8,132.59,132.6,132.57,132.6,8501
20160901|2016-06-08 11:00,8,132.6,132.6,132.58,132.58,1639
20160901|2016-06-08 11:30,8,132.58,132.6,132.57,132.58,5950
20160901|2016-06-08 12:00,8,132.57,132.6,132.57,132.59,948
20160901|2016-06-08 12:30,8,132.58,132.59,132.58,132.59,109
20160901|2016-06-08 13:00,8,132.58,132.59,132.58,132.58,298
20160901|2016-06-08 13:30,8,132.57,132.58,132.57,132.57,6
20160901|2016-06-08 14:00,8,132.58,132.58,132.57,132.57,173
20160901|2016-06-08 14:30,8,132.58,132.59,132.57,132.57,497
20160901|2016-06-08 15:00,8,132.57,132.57,132.57,132.57,1
20160901|2016-06-09 01:00,9,132.62,132.64,132.6,132.62,9722
20160901|2016-06-09 01:30,9,132.62,132.63,132.6,132.62,6139
20160901|2016-06-09 02:00,9,132.61,132.64,132.59,132.64,18878
20160901|2016-06-09 02:30,9,132.63,132.66,132.63,132.65,19054
20160901|2016-06-09 03:00,9,132.64,132.66,132.62,132.63,26093
20160901|2016-06-09 03:30,9,132.63,132.64,132.61,132.64,20269
20160901|2016-06-09 04:00,9,132.63,132.64,132.59,132.61,18628
20160901|2016-06-09 04:30,9,132.62,132.63,132.6,132.61,12315
20160901|2016-06-09 05:00,9,132.61,132.63,132.6,132.6,10981
20160901|2016-06-09 05:30,9,132.6,132.61,132.58,132.58,11588
20160901|2016-06-09 06:00,9,132.58,132.62,132.58,132.61,20096
20160901|2016-06-09 06:30,9,132.61,132.63,132.6,132.61,17242
20160901|2016-06-09 07:00,9,132.61,132.64,132.61,132.64,29534
20160901|2016-06-09 07:30,9,132.64,132.65,132.62,132.62,37139
20160901|2016-06-09 08:00,9,132.62,132.68,132.62,132.66,20406
20160901|2016-06-09 08:30,9,132.66,132.67,132.64,132.67,31086
20160901|2016-06-09 09:00,9,132.67,132.68,132.65,132.68,24347
20160901|2016-06-09 09:30,9,132.67,132.69,132.65,132.67,30243
20160901|2016-06-09 10:00,9,132.66,132.67,132.63,132.65,29264
20160901|2016-06-09 10:30,9,132.64,132.68,132.64,132.67,12309
20160901|2016-06-09 11:00,9,132.66,132.68,132.66,132.67,4774
20160901|2016-06-09 11:30,9,132.67,132.68,132.63,132.65,7216
20160901|2016-06-09 12:00,9,132.66,132.66,132.63,132.64,1596
20160901|2016-06-09 12:30,9,132.65,132.65,132.63,132.65,176
20160901|2016-06-09 13:00,9,132.64,132.65,132.64,132.65,453
20160901|2016-06-09 13:30,9,132.65,132.65,132.64,132.65,665
20160901|2016-06-09 14:00,9,132.65,132.65,132.63,132.64,1028
20160901|2016-06-09 14:30,9,132.64,132.66,132.63,132.66,647
20160901|2016-06-09 15:00,9,132.65,132.65,132.65,132.65,1
20160901|2016-06-10 01:00,10,132.66,132.68,132.65,132.66,5220
20160901|2016-06-10 01:30,10,132.66,132.69,132.65,132.69,3056
20160901|2016-06-10 02:00,10,132.68,132.7,132.65,132.65,18519
20160901|2016-06-10 02:30,10,132.65,132.67,132.63,132.64,27298
20160901|2016-06-10 03:00,10,132.64,132.65,132.63,132.65,19192
20160901|2016-06-10 03:30,10,132.64,132.67,132.64,132.66,14432
20160901|2016-06-10 04:00,10,132.66,132.69,132.65,132.67,15125
20160901|2016-06-10 04:30,10,132.67,132.69,132.67,132.68,15086
20160901|2016-06-10 05:00,10,132.68,132.71,132.67,132.68,16096
20160901|2016-06-10 05:30,10,132.67,132.68,132.66,132.66,11053
20160901|2016-06-10 06:00,10,132.66,132.67,132.65,132.66,8853
20160901|2016-06-10 06:30,10,132.65,132.69,132.65,132.67,18234
20160901|2016-06-10 07:00,10,132.67,132.69,132.66,132.67,22807
20160901|2016-06-10 07:30,10,132.67,132.69,132.66,132.68,19942
20160901|2016-06-10 08:00,10,132.67,132.71,132.67,132.7,16830
20160901|2016-06-10 08:30,10,132.69,132.74,132.69,132.71,32284
20160901|2016-06-10 09:00,10,132.72,132.73,132.69,132.7,31250
20160901|2016-06-10 09:30,10,132.7,132.72,132.69,132.69,27241
20160901|2016-06-10 10:00,10,132.7,132.71,132.68,132.69,21272
20160901|2016-06-10 10:30,10,132.7,132.71,132.68,132.69,7161
20160901|2016-06-10 11:00,10,132.7,132.7,132.68,132.68,3939
20160901|2016-06-10 11:30,10,132.69,132.69,132.67,132.67,4372
20160901|2016-06-10 12:00,10,132.67,132.7,132.67,132.69,739
20160901|2016-06-10 12:30,10,132.68,132.71,132.68,132.71,219
20160901|2016-06-10 13:00,10,132.7,132.72,132.7,132.71,449
20160901|2016-06-10 13:30,10,132.71,132.72,132.71,132.71,138
20160901|2016-06-10 14:00,10,132.71,132.73,132.71,132.72,477
20160901|2016-06-10 14:30,10,132.71,132.73,132.7,132.7,610
20160901|2016-06-13 01:00,13,132.73,132.73,132.68,132.68,7289
20160901|2016-06-13 01:30,13,132.68,132.71,132.68,132.69,9710
20160901|2016-06-13 02:00,13,132.7,132.72,132.66,132.68,29229
20160901|2016-06-13 02:30,13,132.69,132.7,132.66,132.67,21443
20160901|2016-06-13 03:00,13,132.68,132.69,132.66,132.68,18201
20160901|2016-06-13 03:30,13,132.68,132.7,132.67,132.7,21312
20160901|2016-06-13 04:00,13,132.69,132.72,132.69,132.71,12873
20160901|2016-06-13 04:30,13,132.71,132.73,132.7,132.71,15060
20160901|2016-06-13 05:00,13,132.71,132.73,132.71,132.73,19490
20160901|2016-06-13 05:30,13,132.73,132.74,132.71,132.72,13422
20160901|2016-06-13 06:00,13,132.72,132.73,132.7,132.7,9648
20160901|2016-06-13 06:30,13,132.7,132.72,132.7,132.71,18796
20160901|2016-06-13 07:00,13,132.71,132.72,132.7,132.71,27291
20160901|2016-06-13 07:30,13,132.71,132.74,132.7,132.74,27319
20160901|2016-06-13 08:00,13,132.74,132.74,132.71,132.74,13527
20160901|2016-06-13 08:30,13,132.74,132.74,132.7,132.72,33177
20160901|2016-06-13 09:00,13,132.73,132.73,132.71,132.72,29956
20160901|2016-06-13 09:30,13,132.72,132.72,132.69,132.71,21845
20160901|2016-06-13 10:00,13,132.71,132.73,132.7,132.71,14387
20160901|2016-06-13 10:30,13,132.72,132.74,132.71,132.72,12110
20160901|2016-06-13 11:00,13,132.72,132.73,132.71,132.72,3378
20160901|2016-06-13 11:30,13,132.72,132.74,132.72,132.73,1530
20160901|2016-06-13 12:00,13,132.72,132.74,132.72,132.73,320
20160901|2016-06-13 12:30,13,132.72,132.73,132.72,132.73,300
20160901|2016-06-13 13:00,13,132.72,132.73,132.72,132.72,221
20160901|2016-06-13 13:30,13,132.71,132.73,132.71,132.73,375
20160901|2016-06-13 14:00,13,132.72,132.73,132.71,132.71,338
20160901|2016-06-13 14:30,13,132.71,132.74,132.71,132.72,552
20160901|2016-06-14 01:00,14,132.75,132.76,132.72,132.76,5985
20160901|2016-06-14 01:30,14,132.75,132.8,132.75,132.8,11903
20160901|2016-06-14 02:00,14,132.8,132.82,132.78,132.82,8949
20160901|2016-06-14 02:30,14,132.83,132.83,132.82,132.82,299
20160901|2016-06-14 03:00,14,132.85,132.9,132.85,132.9,29249
20160901|2016-06-14 03:30,14,132.9,132.95,132.89,132.92,44436
20160901|2016-06-14 04:00,14,132.92,133.03,132.92,132.99,57126
20160901|2016-06-14 04:30,14,132.99,133,132.93,132.94,36010
20160901|2016-06-14 05:00,14,132.94,132.95,132.92,132.94,20107
20160901|2016-06-14 05:30,14,132.94,132.95,132.93,132.94,14508
20160901|2016-06-14 06:00,14,132.94,132.95,132.92,132.93,23912
20160901|2016-06-14 06:30,14,132.93,132.95,132.91,132.92,38907
20160901|2016-06-14 07:00,14,132.92,132.95,132.9,132.95,47705
20160901|2016-06-14 07:30,14,132.94,132.96,132.93,132.94,34262
20160901|2016-06-14 08:00,14,132.93,132.98,132.93,132.96,47801
20160901|2016-06-14 08:30,14,132.97,132.97,132.94,132.96,33683
20160901|2016-06-14 09:00,14,132.96,132.99,132.94,132.98,39299
20160901|2016-06-14 09:30,14,132.98,133.02,132.97,132.99,25957
20160901|2016-06-14 10:00,14,132.99,132.99,132.94,132.95,25730
20160901|2016-06-14 10:30,14,132.94,132.97,132.94,132.96,12675
20160901|2016-06-14 11:00,14,132.96,132.97,132.95,132.95,4982
20160901|2016-06-14 11:30,14,132.95,132.98,132.95,132.97,3358
20160901|2016-06-14 12:00,14,132.97,132.97,132.96,132.96,213
20160901|2016-06-14 12:30,14,132.97,132.97,132.96,132.97,60
20160901|2016-06-14 13:00,14,132.97,132.97,132.95,132.95,456
20160901|2016-06-14 13:30,14,132.95,132.95,132.94,132.95,98
20160901|2016-06-14 14:00,14,132.95,132.95,132.94,132.95,814
20160901|2016-06-14 14:30,14,132.95,132.95,132.93,132.94,1759
20160901|2016-06-14 15:00,14,132.94,132.94,132.94,132.94,8
20160901|2016-06-15 01:00,15,132.95,132.99,132.93,132.97,14000
20160901|2016-06-15 01:30,15,132.97,132.99,132.95,132.99,10155
20160901|2016-06-15 02:00,15,132.99,133,132.94,132.95,33212
20160901|2016-06-15 02:30,15,132.95,132.98,132.95,132.97,20263
20160901|2016-06-15 03:00,15,132.97,132.98,132.94,132.96,16398
20160901|2016-06-15 03:30,15,132.96,132.97,132.94,132.97,18295
20160901|2016-06-15 04:00,15,132.97,132.98,132.96,132.97,16802
20160901|2016-06-15 04:30,15,132.97,133,132.97,133,11900
20160901|2016-06-15 05:00,15,133,133.01,132.97,132.97,25551
20160901|2016-06-15 05:30,15,132.98,132.99,132.96,132.99,14216
20160901|2016-06-15 06:00,15,132.98,133,132.98,132.99,22510
20160901|2016-06-15 06:30,15,132.98,132.99,132.94,132.94,15376
20160901|2016-06-15 07:00,15,132.94,132.99,132.94,132.98,25577
20160901|2016-06-15 07:30,15,132.99,133,132.97,132.99,35883
20160901|2016-06-15 08:00,15,132.99,133.04,132.98,133.03,41220
20160901|2016-06-15 08:30,15,133.02,133.06,133.02,133.06,48356
20160901|2016-06-15 09:00,15,133.06,133.06,133.04,133.05,31413
20160901|2016-06-15 09:30,15,133.05,133.07,133.04,133.05,25807
20160901|2016-06-15 10:00,15,133.06,133.07,133.03,133.06,21474
20160901|2016-06-15 10:30,15,133.07,133.08,133.04,133.05,10656
20160901|2016-06-15 11:00,15,133.05,133.07,133.05,133.07,6305
20160901|2016-06-15 11:30,15,133.07,133.08,133.06,133.06,2974
20160901|2016-06-15 12:00,15,133.06,133.07,133.05,133.05,2239
20160901|2016-06-15 12:30,15,133.05,133.05,133.03,133.05,1233
20160901|2016-06-15 13:00,15,133.05,133.1,133.05,133.09,1621
20160901|2016-06-15 13:30,15,133.08,133.08,133.04,133.05,790
20160901|2016-06-15 14:00,15,133.05,133.06,133.04,133.06,548
20160901|2016-06-15 14:30,15,133.06,133.09,133.05,133.08,1101
20160901|2016-06-16 01:00,16,133.11,133.13,133.06,133.1,14718
20160901|2016-06-16 01:30,16,133.1,133.14,133.09,133.09,9467
20160901|2016-06-16 02:00,16,133.09,133.1,133.07,133.08,26184
20160901|2016-06-16 02:30,16,133.07,133.12,133.07,133.11,26774
20160901|2016-06-16 03:00,16,133.11,133.14,133.09,133.1,28191
20160901|2016-06-16 03:30,16,133.11,133.12,133.08,133.09,26876
20160901|2016-06-16 04:00,16,133.09,133.11,133.07,133.1,36966
20160901|2016-06-16 04:30,16,133.1,133.11,133.07,133.09,26871
20160901|2016-06-16 05:00,16,133.08,133.1,133.07,133.08,18134
20160901|2016-06-16 05:30,16,133.08,133.11,133.07,133.08,12005
20160901|2016-06-16 06:00,16,133.09,133.12,133.08,133.11,18611
20160901|2016-06-16 06:30,16,133.11,133.12,133.08,133.11,24006
20160901|2016-06-16 07:00,16,133.11,133.14,133.1,133.14,31585
20160901|2016-06-16 07:30,16,133.14,133.17,133.1,133.16,36563
20160901|2016-06-16 08:00,16,133.16,133.18,133.14,133.15,36620
20160901|2016-06-16 08:30,16,133.16,133.18,133.15,133.18,21384
20160901|2016-06-16 09:00,16,133.18,133.21,133.17,133.2,21349
20160901|2016-06-16 09:30,16,133.2,133.23,133.17,133.17,45965
20160901|2016-06-16 10:00,16,133.18,133.19,133.16,133.17,22724
20160901|2016-06-16 10:30,16,133.18,133.19,133.16,133.18,11594
20160901|2016-06-16 11:00,16,133.18,133.18,133.13,133.13,4783
20160901|2016-06-16 11:30,16,133.14,133.14,133.09,133.1,8857
20160901|2016-06-16 12:00,16,133.11,133.11,133.08,133.09,3205
20160901|2016-06-16 12:30,16,133.1,133.11,133.09,133.1,518
20160901|2016-06-16 13:00,16,133.09,133.09,133.08,133.09,1069
20160901|2016-06-16 13:30,16,133.1,133.11,133.09,133.11,353
20160901|2016-06-16 14:00,16,133.1,133.12,133.1,133.1,324
20160901|2016-06-16 14:30,16,133.1,133.12,133.1,133.11,817
20160901|2016-06-17 01:00,17,133.08,133.11,133.08,133.11,14016
20160901|2016-06-17 01:30,17,133.11,133.13,133.09,133.1,16797
20160901|2016-06-17 02:00,17,133.11,133.15,133.11,133.12,18915
20160901|2016-06-17 02:30,17,133.12,133.14,133.1,133.13,28799
20160901|2016-06-17 03:00,17,133.12,133.15,133.12,133.14,23194
20160901|2016-06-17 03:30,17,133.13,133.15,133.12,133.13,18818
20160901|2016-06-17 04:00,17,133.14,133.15,133.11,133.11,23432
20160901|2016-06-17 04:30,17,133.11,133.16,133.11,133.15,27328
20160901|2016-06-17 05:00,17,133.15,133.17,133.14,133.16,18143
20160901|2016-06-17 05:30,17,133.15,133.17,133.14,133.16,20072
20160901|2016-06-17 06:00,17,133.16,133.19,133.16,133.18,19844
20160901|2016-06-17 06:30,17,133.18,133.18,133.13,133.16,26569
20160901|2016-06-17 07:00,17,133.15,133.22,133.15,133.21,49289
20160901|2016-06-17 07:30,17,133.21,133.25,133.18,133.2,41439
20160901|2016-06-17 08:00,17,133.21,133.22,133.17,133.17,25469
20160901|2016-06-17 08:30,17,133.18,133.19,133.14,133.16,36505
20160901|2016-06-17 09:00,17,133.17,133.17,133.11,133.13,41530
20160901|2016-06-17 09:30,17,133.14,133.17,133.12,133.14,27379
20160901|2016-06-17 10:00,17,133.14,133.18,133.14,133.16,29445
20160901|2016-06-17 10:30,17,133.16,133.18,133.15,133.17,10083
20160901|2016-06-17 11:00,17,133.16,133.17,133.14,133.16,6273
20160901|2016-06-17 11:30,17,133.15,133.17,133.15,133.16,1365
20160901|2016-06-17 12:00,17,133.15,133.16,133.15,133.16,87
20160901|2016-06-17 12:30,17,133.16,133.16,133.14,133.14,748
20160901|2016-06-17 13:00,17,133.14,133.15,133.14,133.15,731
20160901|2016-06-17 13:30,17,133.15,133.15,133.13,133.15,452
20160901|2016-06-17 14:00,17,133.14,133.15,133.14,133.14,137
20160901|2016-06-17 14:30,17,133.15,133.15,133.14,133.15,666
20160901|2016-06-17 15:00,17,133.16,133.16,133.16,133.16,25
20160901|2016-06-20 01:00,20,133.05,133.06,133.01,133.04,26505
20160901|2016-06-20 01:30,20,133.04,133.08,133.03,133.06,11099
20160901|2016-06-20 02:00,20,133.07,133.07,133.03,133.06,26051
20160901|2016-06-20 02:30,20,133.06,133.06,133.02,133.03,23253
20160901|2016-06-20 03:00,20,133.02,133.03,132.97,133,44450
20160901|2016-06-20 03:30,20,132.99,133.03,132.98,132.99,28064
20160901|2016-06-20 04:00,20,132.99,133.03,132.99,133.02,31771
20160901|2016-06-20 04:30,20,133.01,133.03,132.98,132.98,16481
20160901|2016-06-20 05:00,20,132.98,132.99,132.96,132.98,21287
20160901|2016-06-20 05:30,20,132.98,133.01,132.96,133.01,17545
20160901|2016-06-20 06:00,20,133.01,133.04,133.01,133.04,17664
20160901|2016-06-20 06:30,20,133.04,133.05,133,133.02,22973
20160901|2016-06-20 07:00,20,133.01,133.05,133,133.04,19545
20160901|2016-06-20 07:30,20,133.04,133.07,133.02,133.03,25917
20160901|2016-06-20 08:00,20,133.04,133.04,132.99,132.99,17161
20160901|2016-06-20 08:30,20,132.99,133,132.97,132.98,20953
20160901|2016-06-20 09:00,20,132.99,132.99,132.96,132.97,18480
20160901|2016-06-20 09:30,20,132.98,132.99,132.93,132.93,17241
20160901|2016-06-20 10:00,20,132.93,132.96,132.93,132.95,22170
20160901|2016-06-20 10:30,20,132.95,133,132.95,132.98,8390
20160901|2016-06-20 11:00,20,132.98,132.99,132.98,132.98,3928
20160901|2016-06-20 11:30,20,132.99,132.99,132.95,132.95,2104
20160901|2016-06-20 12:00,20,132.95,132.98,132.94,132.97,2184
20160901|2016-06-20 12:30,20,132.96,132.97,132.95,132.96,404
20160901|2016-06-20 13:00,20,132.96,132.97,132.96,132.96,56
20160901|2016-06-20 13:30,20,132.95,132.96,132.95,132.96,71
20160901|2016-06-20 14:00,20,132.96,132.98,132.96,132.97,439
20160901|2016-06-20 14:30,20,132.97,132.99,132.95,132.99,331
20160901|2016-06-20 15:00,20,133,133,133,133,3
20160901|2016-06-21 01:00,21,132.97,133.01,132.96,132.97,10670
20160901|2016-06-21 01:30,21,132.97,132.99,132.95,132.96,7606
20160901|2016-06-21 02:00,21,132.96,132.98,132.94,132.97,26199
20160901|2016-06-21 02:30,21,132.97,132.99,132.96,132.99,25425
20160901|2016-06-21 03:00,21,132.99,133,132.97,132.98,13329
20160901|2016-06-21 03:30,21,132.98,132.98,132.96,132.97,18956
20160901|2016-06-21 04:00,21,132.97,132.98,132.95,132.97,13768
20160901|2016-06-21 04:30,21,132.97,132.98,132.94,132.94,17575
20160901|2016-06-21 05:00,21,132.95,132.97,132.93,132.94,25563
20160901|2016-06-21 05:30,21,132.94,132.95,132.93,132.93,12925
20160901|2016-06-21 06:00,21,132.94,132.95,132.93,132.94,18986
20160901|2016-06-21 06:30,21,132.94,132.96,132.93,132.96,12599
20160901|2016-06-21 07:00,21,132.96,132.97,132.93,132.94,26391
20160901|2016-06-21 07:30,21,132.93,132.98,132.93,132.94,46803
20160901|2016-06-21 08:00,21,132.95,133,132.94,132.98,25021
20160901|2016-06-21 08:30,21,132.97,133.01,132.96,133,33878
20160901|2016-06-21 09:00,21,133,133,132.95,132.95,25824
20160901|2016-06-21 09:30,21,132.96,132.98,132.94,132.95,20225
20160901|2016-06-21 10:00,21,132.94,132.98,132.94,132.97,27109
20160901|2016-06-21 10:30,21,132.97,132.98,132.96,132.96,5403
20160901|2016-06-21 11:00,21,132.97,133.01,132.96,133,6146
20160901|2016-06-21 11:30,21,133,133,132.95,132.95,4041
20160901|2016-06-21 12:00,21,132.95,132.96,132.92,132.93,3447
20160901|2016-06-21 12:30,21,132.93,132.94,132.93,132.94,298
20160901|2016-06-21 13:00,21,132.94,132.94,132.92,132.94,259
20160901|2016-06-21 13:30,21,132.94,132.94,132.92,132.94,120
20160901|2016-06-21 14:00,21,132.94,132.94,132.93,132.93,197
20160901|2016-06-21 14:30,21,132.94,132.94,132.9,132.91,1455
20160901|2016-06-22 01:00,22,132.94,132.95,132.9,132.92,7091
20160901|2016-06-22 01:30,22,132.92,132.95,132.9,132.94,9599
20160901|2016-06-22 02:00,22,132.94,132.94,132.9,132.93,22900
20160901|2016-06-22 02:30,22,132.93,132.96,132.93,132.94,13428
20160901|2016-06-22 03:00,22,132.94,132.96,132.93,132.95,18545
20160901|2016-06-22 03:30,22,132.95,132.97,132.95,132.96,14578
20160901|2016-06-22 04:00,22,132.96,132.98,132.92,132.92,28002
20160901|2016-06-22 04:30,22,132.93,132.94,132.9,132.91,24878
20160901|2016-06-22 05:00,22,132.9,132.93,132.9,132.93,13672
20160901|2016-06-22 05:30,22,132.93,132.93,132.9,132.91,8615
20160901|2016-06-22 06:00,22,132.9,132.92,132.88,132.89,38897
20160901|2016-06-22 06:30,22,132.9,132.91,132.89,132.9,21088
20160901|2016-06-22 07:00,22,132.9,132.91,132.86,132.88,29439
20160901|2016-06-22 07:30,22,132.88,132.9,132.87,132.89,16993
20160901|2016-06-22 08:00,22,132.88,132.93,132.88,132.92,24073
20160901|2016-06-22 08:30,22,132.91,132.92,132.88,132.88,33360
20160901|2016-06-22 09:00,22,132.88,132.89,132.86,132.87,20486
20160901|2016-06-22 09:30,22,132.88,132.89,132.84,132.86,31327
20160901|2016-06-22 10:00,22,132.86,132.89,132.85,132.88,19273
20160901|2016-06-22 10:30,22,132.89,132.93,132.88,132.89,17805
20160901|2016-06-22 11:00,22,132.9,132.92,132.9,132.91,3741
20160901|2016-06-22 11:30,22,132.91,132.94,132.91,132.93,3727
20160901|2016-06-22 12:00,22,132.94,132.98,132.93,132.97,2949
20160901|2016-06-22 12:30,22,132.98,132.99,132.98,132.99,2187
20160901|2016-06-22 13:00,22,132.99,133,132.98,132.98,609
20160901|2016-06-22 13:30,22,132.97,132.98,132.97,132.97,196
20160901|2016-06-22 14:00,22,132.97,132.98,132.96,132.97,529
20160901|2016-06-22 14:30,22,132.97,132.98,132.95,132.95,1127
20160901|2016-06-22 15:00,22,132.93,132.93,132.93,132.93,22
20160901|2016-06-23 01:00,23,132.9,132.95,132.84,132.85,16430
20160901|2016-06-23 01:30,23,132.85,132.9,132.84,132.89,8336
20160901|2016-06-23 02:00,23,132.9,132.95,132.89,132.94,20101
20160901|2016-06-23 02:30,23,132.94,132.96,132.94,132.96,17112
20160901|2016-06-23 03:00,23,132.95,132.98,132.92,132.93,24506
20160901|2016-06-23 03:30,23,132.93,132.94,132.9,132.91,17140
20160901|2016-06-23 04:00,23,132.92,132.92,132.84,132.85,29671
20160901|2016-06-23 04:30,23,132.84,132.86,132.83,132.84,23648
20160901|2016-06-23 05:00,23,132.84,132.85,132.67,132.68,64126
20160901|2016-06-23 05:30,23,132.68,132.74,132.64,132.73,44000
20160901|2016-06-23 06:00,23,132.73,132.73,132.67,132.69,24473
20160901|2016-06-23 06:30,23,132.68,132.75,132.68,132.74,17966
20160901|2016-06-23 07:00,23,132.73,132.74,132.68,132.7,16907
20160901|2016-06-23 07:30,23,132.69,132.73,132.66,132.7,20402
20160901|2016-06-23 08:00,23,132.7,132.77,132.69,132.75,22011
20160901|2016-06-23 08:30,23,132.75,132.8,132.73,132.79,12737
20160901|2016-06-23 09:00,23,132.79,132.82,132.73,132.82,21800
20160901|2016-06-23 09:30,23,132.82,132.88,132.81,132.82,23221
20160901|2016-06-23 10:00,23,132.82,132.85,132.74,132.76,18997
20160901|2016-06-23 10:30,23,132.76,132.79,132.72,132.77,7594
20160901|2016-06-23 11:00,23,132.77,132.8,132.76,132.78,2948
20160901|2016-06-23 11:30,23,132.77,132.78,132.74,132.76,4022
20160901|2016-06-23 12:00,23,132.77,132.77,132.74,132.77,596
20160901|2016-06-23 12:30,23,132.77,132.78,132.76,132.77,223
20160901|2016-06-23 13:00,23,132.78,132.78,132.76,132.77,145
20160901|2016-06-23 13:30,23,132.78,132.8,132.76,132.78,359
20160901|2016-06-23 14:00,23,132.77,132.79,132.77,132.79,608
20160901|2016-06-23 14:30,23,132.79,132.8,132.75,132.8,448
20160901|2016-06-23 15:00,23,132.8,132.8,132.8,132.8,8
20160901|2016-06-24 01:00,24,133.83,134.12,133.77,134.09,55585
20160901|2016-06-24 01:30,24,134.09,134.11,133.79,133.88,30003
20160901|2016-06-24 02:00,24,133.89,133.91,133.66,133.68,28539
20160901|2016-06-24 02:30,24,133.68,133.72,133.47,133.54,27419
20160901|2016-06-24 03:00,24,133.54,133.57,133.44,133.5,24389
20160901|2016-06-24 03:30,24,133.49,133.51,133.42,133.51,18726
20160901|2016-06-24 04:00,24,133.51,133.59,133.51,133.55,22702
20160901|2016-06-24 04:30,24,133.54,133.59,133.53,133.56,12343
20160901|2016-06-24 05:00,24,133.55,133.57,133.51,133.55,14668
20160901|2016-06-24 05:30,24,133.56,133.68,133.56,133.67,23017
20160901|2016-06-24 06:00,24,133.67,133.68,133.53,133.56,16380
20160901|2016-06-24 06:30,24,133.56,133.57,133.5,133.57,13084
20160901|2016-06-24 07:00,24,133.57,133.57,133.49,133.51,15132
20160901|2016-06-24 07:30,24,133.52,133.54,133.49,133.54,12525
20160901|2016-06-24 08:00,24,133.54,133.57,133.49,133.55,16967
20160901|2016-06-24 08:30,24,133.55,133.57,133.52,133.55,20303
20160901|2016-06-24 09:00,24,133.53,133.57,133.5,133.54,31995
20160901|2016-06-24 09:30,24,133.54,133.56,133.52,133.55,19701
20160901|2016-06-24 10:00,24,133.54,133.55,133.46,133.46,22234
20160901|2016-06-24 10:30,24,133.47,133.47,133.37,133.4,14300
20160901|2016-06-24 11:00,24,133.39,133.4,133.36,133.38,4753
20160901|2016-06-24 11:30,24,133.39,133.39,133.33,133.34,4798
20160901|2016-06-24 12:00,24,133.33,133.34,133.31,133.33,356
20160901|2016-06-24 12:30,24,133.32,133.32,133.28,133.28,1357
20160901|2016-06-24 13:00,24,133.28,133.28,133.26,133.27,980
20160901|2016-06-24 13:30,24,133.28,133.3,133.27,133.27,719
20160901|2016-06-24 14:00,24,133.27,133.28,133.23,133.27,949
20160901|2016-06-24 14:30,24,133.27,133.29,133.22,133.24,760
20160901|2016-06-24 15:00,24,133.22,133.22,133.22,133.22,7
20160901|2016-06-27 01:00,27,133.33,133.48,133.33,133.45,22514
20160901|2016-06-27 01:30,27,133.45,133.46,133.38,133.41,14206
20160901|2016-06-27 02:00,27,133.41,133.44,133.38,133.43,27269
20160901|2016-06-27 02:30,27,133.43,133.5,133.41,133.43,31881
20160901|2016-06-27 03:00,27,133.43,133.45,133.38,133.44,22124
20160901|2016-06-27 03:30,27,133.44,133.54,133.41,133.54,35119
20160901|2016-06-27 04:00,27,133.54,133.57,133.51,133.56,29685
20160901|2016-06-27 04:30,27,133.55,133.56,133.52,133.54,34479
20160901|2016-06-27 05:00,27,133.54,133.61,133.54,133.57,26029
20160901|2016-06-27 05:30,27,133.58,133.6,133.54,133.55,12297
20160901|2016-06-27 06:00,27,133.55,133.56,133.53,133.54,12120
20160901|2016-06-27 06:30,27,133.53,133.59,133.53,133.58,12020
20160901|2016-06-27 07:00,27,133.58,133.61,133.56,133.56,16866
20160901|2016-06-27 07:30,27,133.57,133.58,133.54,133.57,13612
20160901|2016-06-27 08:00,27,133.56,133.57,133.52,133.57,11579
20160901|2016-06-27 08:30,27,133.57,133.58,133.54,133.54,19959
20160901|2016-06-27 09:00,27,133.55,133.59,133.52,133.53,27249
20160901|2016-06-27 09:30,27,133.52,133.53,133.47,133.53,35016
20160901|2016-06-27 10:00,27,133.52,133.53,133.48,133.5,26030
20160901|2016-06-27 10:30,27,133.5,133.52,133.48,133.51,10669
20160901|2016-06-27 11:00,27,133.52,133.52,133.49,133.51,4474
20160901|2016-06-27 11:30,27,133.5,133.51,133.49,133.5,2593
20160901|2016-06-27 12:00,27,133.5,133.51,133.5,133.5,395
20160901|2016-06-27 12:30,27,133.49,133.52,133.49,133.51,50
20160901|2016-06-27 13:00,27,133.51,133.52,133.51,133.51,220
20160901|2016-06-27 13:30,27,133.51,133.51,133.51,133.51,20
20160901|2016-06-27 14:00,27,133.52,133.52,133.51,133.52,290
20160901|2016-06-27 14:30,27,133.52,133.53,133.5,133.5,533
20160901|2016-06-28 01:00,28,133.48,133.51,133.46,133.47,8837
20160901|2016-06-28 01:30,28,133.47,133.49,133.46,133.46,8303
20160901|2016-06-28 02:00,28,133.47,133.51,133.47,133.48,21723
20160901|2016-06-28 02:30,28,133.48,133.49,133.44,133.47,27488
20160901|2016-06-28 03:00,28,133.46,133.47,133.43,133.44,19852
20160901|2016-06-28 03:30,28,133.44,133.48,133.42,133.48,21099
20160901|2016-06-28 04:00,28,133.49,133.49,133.46,133.48,17683
20160901|2016-06-28 04:30,28,133.48,133.48,133.41,133.42,20282
20160901|2016-06-28 05:00,28,133.43,133.44,133.41,133.42,14809
20160901|2016-06-28 05:30,28,133.42,133.44,133.41,133.43,5555
20160901|2016-06-28 06:00,28,133.43,133.47,133.43,133.45,11287
20160901|2016-06-28 06:30,28,133.46,133.5,133.45,133.48,32347
20160901|2016-06-28 07:00,28,133.49,133.5,133.47,133.47,15580
20160901|2016-06-28 07:30,28,133.47,133.53,133.47,133.51,16433
20160901|2016-06-28 08:00,28,133.5,133.57,133.49,133.53,28842
20160901|2016-06-28 08:30,28,133.52,133.54,133.5,133.51,15303
20160901|2016-06-28 09:00,28,133.5,133.57,133.5,133.57,27981
20160901|2016-06-28 09:30,28,133.57,133.59,133.56,133.56,15806
20160901|2016-06-28 10:00,28,133.56,133.63,133.56,133.63,21512
20160901|2016-06-28 10:30,28,133.62,133.62,133.57,133.58,6177
20160901|2016-06-28 11:00,28,133.58,133.6,133.57,133.6,2341
20160901|2016-06-28 11:30,28,133.6,133.6,133.58,133.6,1346
20160901|2016-06-28 12:00,28,133.6,133.62,133.59,133.59,1186
20160901|2016-06-28 12:30,28,133.59,133.59,133.58,133.58,217
20160901|2016-06-28 13:00,28,133.58,133.59,133.58,133.59,354
20160901|2016-06-28 13:30,28,133.6,133.6,133.59,133.6,177
20160901|2016-06-28 14:00,28,133.61,133.61,133.6,133.61,160
20160901|2016-06-28 14:30,28,133.62,133.62,133.57,133.59,605
20160901|2016-06-28 15:00,28,133.6,133.6,133.6,133.6,10
20160901|2016-06-29 01:00,29,133.58,133.61,133.56,133.59,7137
20160901|2016-06-29 01:30,29,133.6,133.61,133.57,133.58,8210
20160901|2016-06-29 02:00,29,133.59,133.6,133.53,133.56,20998
20160901|2016-06-29 02:30,29,133.56,133.58,133.54,133.56,14641
20160901|2016-06-29 03:00,29,133.57,133.58,133.55,133.57,19874
20160901|2016-06-29 03:30,29,133.58,133.62,133.56,133.61,18020
20160901|2016-06-29 04:00,29,133.61,133.63,133.59,133.61,21076
20160901|2016-06-29 04:30,29,133.61,133.66,133.6,133.66,24724
20160901|2016-06-29 05:00,29,133.67,133.67,133.64,133.66,22932
20160901|2016-06-29 05:30,29,133.67,133.67,133.64,133.64,16843
20160901|2016-06-29 06:00,29,133.65,133.67,133.64,133.67,19975
20160901|2016-06-29 06:30,29,133.66,133.67,133.6,133.6,26553
20160901|2016-06-29 07:00,29,133.61,133.62,133.58,133.58,27859
20160901|2016-06-29 07:30,29,133.58,133.58,133.53,133.57,40539
20160901|2016-06-29 08:00,29,133.57,133.59,133.55,133.58,14401
20160901|2016-06-29 08:30,29,133.58,133.61,133.57,133.57,20791
20160901|2016-06-29 09:00,29,133.56,133.6,133.56,133.56,21248
20160901|2016-06-29 09:30,29,133.57,133.58,133.54,133.57,20393
20160901|2016-06-29 10:00,29,133.58,133.6,133.55,133.58,14559
20160901|2016-06-29 10:30,29,133.58,133.6,133.55,133.55,6618
20160901|2016-06-29 11:00,29,133.55,133.57,133.55,133.55,3814
20160901|2016-06-29 11:30,29,133.56,133.57,133.56,133.57,2319
20160901|2016-06-29 12:00,29,133.57,133.58,133.56,133.57,268
20160901|2016-06-29 12:30,29,133.57,133.58,133.57,133.57,60
20160901|2016-06-29 13:00,29,133.57,133.57,133.56,133.56,209
20160901|2016-06-29 13:30,29,133.57,133.57,133.56,133.56,99
20160901|2016-06-29 14:00,29,133.55,133.55,133.53,133.54,632
20160901|2016-06-29 14:30,29,133.53,133.54,133.51,133.53,1239
20160901|2016-06-29 15:00,29,133.51,133.51,133.51,133.51,20
20160901|2016-06-30 01:00,30,133.54,133.57,133.54,133.55,3147
20160901|2016-06-30 01:30,30,133.55,133.58,133.53,133.53,8099
20160901|2016-06-30 02:00,30,133.54,133.55,133.5,133.54,21014
20160901|2016-06-30 02:30,30,133.55,133.56,133.48,133.49,22777
20160901|2016-06-30 03:00,30,133.5,133.5,133.45,133.45,19770
20160901|2016-06-30 03:30,30,133.46,133.51,133.45,133.51,21272
20160901|2016-06-30 04:00,30,133.51,133.53,133.48,133.52,21845
20160901|2016-06-30 04:30,30,133.51,133.52,133.49,133.49,14166
20160901|2016-06-30 05:00,30,133.5,133.52,133.48,133.51,17521
20160901|2016-06-30 05:30,30,133.52,133.55,133.5,133.54,12309
20160901|2016-06-30 06:00,30,133.53,133.56,133.52,133.54,22331
20160901|2016-06-30 06:30,30,133.54,133.56,133.52,133.54,24518
20160901|2016-06-30 07:00,30,133.54,133.54,133.49,133.49,19930
20160901|2016-06-30 07:30,30,133.5,133.54,133.49,133.51,23012
20160901|2016-06-30 08:00,30,133.51,133.55,133.5,133.54,14267
20160901|2016-06-30 08:30,30,133.53,133.57,133.53,133.55,23130
20160901|2016-06-30 09:00,30,133.55,133.59,133.54,133.58,23413
20160901|2016-06-30 09:30,30,133.57,133.62,133.57,133.6,34356
20160901|2016-06-30 10:00,30,133.61,133.65,133.57,133.58,58802
20160901|2016-06-30 10:30,30,133.57,133.66,133.56,133.61,23396
20160901|2016-06-30 11:00,30,133.62,133.62,133.38,133.4,52575
20160901|2016-06-30 11:30,30,133.41,133.41,133.17,133.29,35565
20160901|2016-06-30 12:00,30,133.28,133.37,133.26,133.28,5856
20160901|2016-06-30 12:30,30,133.28,133.28,133.27,133.27,823
20160901|2016-06-30 13:00,30,133.28,133.28,133.21,133.28,2714
20160901|2016-06-30 13:30,30,133.27,133.29,133.21,133.23,1407
20160901|2016-06-30 14:00,30,133.23,133.27,133.23,133.26,624
20160901|2016-06-30 14:30,30,133.26,133.3,133.25,133.26,506
20160901|2016-07-01 01:00,1,133.4,133.51,133.38,133.44,23312
20160901|2016-07-01 01:30,1,133.45,133.47,133.35,133.43,23621
20160901|2016-07-01 02:00,1,133.44,133.53,133.42,133.53,29464
20160901|2016-07-01 02:30,1,133.53,133.63,133.51,133.6,75221
20160901|2016-07-01 03:00,1,133.6,133.6,133.52,133.56,32639
20160901|2016-07-01 03:30,1,133.56,133.57,133.54,133.55,14033
20160901|2016-07-01 04:00,1,133.55,133.57,133.54,133.56,18527
20160901|2016-07-01 04:30,1,133.56,133.57,133.53,133.53,11572
20160901|2016-07-01 05:00,1,133.54,133.56,133.52,133.54,13398
20160901|2016-07-01 05:30,1,133.53,133.56,133.51,133.54,13890
20160901|2016-07-01 06:00,1,133.54,133.54,133.51,133.54,20886
20160901|2016-07-01 06:30,1,133.53,133.54,133.48,133.49,27886
20160901|2016-07-01 07:00,1,133.49,133.53,133.49,133.5,14851
20160901|2016-07-01 07:30,1,133.51,133.58,133.48,133.57,20213
20160901|2016-07-01 08:00,1,133.57,133.61,133.56,133.57,29324
20160901|2016-07-01 08:30,1,133.57,133.61,133.55,133.6,19748
20160901|2016-07-01 09:00,1,133.6,133.62,133.57,133.59,21088
20160901|2016-07-01 09:30,1,133.59,133.6,133.51,133.55,22091
20160901|2016-07-01 10:00,1,133.55,133.6,133.54,133.6,25627
20160901|2016-07-01 10:30,1,133.59,133.6,133.58,133.58,6097
20160901|2016-07-01 11:00,1,133.57,133.57,133.55,133.55,2401
20160901|2016-07-01 11:30,1,133.55,133.56,133.53,133.55,2922
20160901|2016-07-01 12:00,1,133.55,133.6,133.54,133.6,743
20160901|2016-07-01 12:30,1,133.59,133.59,133.58,133.59,410
20160901|2016-07-01 13:00,1,133.58,133.58,133.57,133.58,27
20160901|2016-07-01 13:30,1,133.59,133.59,133.59,133.59,2
20160901|2016-07-01 14:00,1,133.59,133.59,133.57,133.57,224
20160901|2016-07-01 14:30,1,133.57,133.6,133.57,133.6,781
20160901|2016-07-04 01:00,4,133.6,133.61,133.56,133.56,6423
20160901|2016-07-04 01:30,4,133.56,133.56,133.54,133.56,4987
20160901|2016-07-04 02:00,4,133.56,133.57,133.52,133.57,8594
20160901|2016-07-04 02:30,4,133.57,133.62,133.56,133.61,17904
20160901|2016-07-04 03:00,4,133.62,133.62,133.58,133.6,10765
20160901|2016-07-04 03:30,4,133.6,133.64,133.6,133.63,12415
20160901|2016-07-04 04:00,4,133.62,133.64,133.6,133.62,15458
20160901|2016-07-04 04:30,4,133.63,133.68,133.63,133.66,15390
20160901|2016-07-04 05:00,4,133.66,133.66,133.63,133.64,11148
20160901|2016-07-04 05:30,4,133.64,133.65,133.62,133.64,11982
20160901|2016-07-04 06:00,4,133.64,133.65,133.63,133.64,4628
20160901|2016-07-04 06:30,4,133.64,133.65,133.63,133.65,3800
20160901|2016-07-04 07:00,4,133.64,133.65,133.62,133.63,3956
20160901|2016-07-04 07:30,4,133.63,133.64,133.61,133.62,5630
20160901|2016-07-04 08:00,4,133.63,133.65,133.63,133.64,7129
20160901|2016-07-04 08:30,4,133.65,133.66,133.64,133.66,7134
20160901|2016-07-04 09:00,4,133.65,133.67,133.65,133.67,5735
20160901|2016-07-04 09:30,4,133.67,133.67,133.65,133.66,6765
20160901|2016-07-04 10:00,4,133.66,133.68,133.65,133.67,7654
20160901|2016-07-04 10:30,4,133.67,133.7,133.66,133.69,7481
20160901|2016-07-04 11:00,4,133.7,133.71,133.69,133.7,2188
20160901|2016-07-04 11:30,4,133.7,133.72,133.7,133.71,1470
20160901|2016-07-04 12:00,4,133.72,133.73,133.71,133.72,199
20160901|2016-07-04 12:30,4,133.72,133.72,133.71,133.72,93
20160901|2016-07-04 13:00,4,133.72,133.72,133.72,133.72,6
20160901|2016-07-04 13:30,4,133.72,133.72,133.72,133.72,1
20160901|2016-07-04 14:00,4,133.72,133.72,133.72,133.72,9
20160901|2016-07-04 14:30,4,133.72,133.72,133.67,133.68,894
20160901|2016-07-05 01:00,5,133.72,133.74,133.69,133.73,8906
20160901|2016-07-05 01:30,5,133.73,133.75,133.72,133.73,11230
20160901|2016-07-05 02:00,5,133.74,133.78,133.73,133.75,21146
20160901|2016-07-05 02:30,5,133.74,133.78,133.73,133.77,17720
20160901|2016-07-05 03:00,5,133.77,133.77,133.74,133.75,18860
20160901|2016-07-05 03:30,5,133.75,133.76,133.73,133.75,14146
20160901|2016-07-05 04:00,5,133.75,133.8,133.74,133.77,20855
20160901|2016-07-05 04:30,5,133.77,133.81,133.76,133.78,23034
20160901|2016-07-05 05:00,5,133.78,133.8,133.76,133.76,14510
20160901|2016-07-05 05:30,5,133.76,133.77,133.74,133.75,13098
20160901|2016-07-05 06:00,5,133.76,133.76,133.73,133.74,11126
20160901|2016-07-05 06:30,5,133.74,133.76,133.73,133.74,13324
20160901|2016-07-05 07:00,5,133.74,133.77,133.73,133.77,13476
20160901|2016-07-05 07:30,5,133.76,133.81,133.75,133.8,29389
20160901|2016-07-05 08:00,5,133.8,133.8,133.77,133.77,17407
20160901|2016-07-05 08:30,5,133.78,133.82,133.76,133.8,24532
20160901|2016-07-05 09:00,5,133.8,133.86,133.8,133.85,29148
20160901|2016-07-05 09:30,5,133.84,133.86,133.83,133.85,15248
20160901|2016-07-05 10:00,5,133.85,133.89,133.85,133.87,20029
20160901|2016-07-05 10:30,5,133.87,133.9,133.85,133.89,14756
20160901|2016-07-05 11:00,5,133.88,133.89,133.88,133.88,3888
20160901|2016-07-05 11:30,5,133.87,133.92,133.87,133.88,3154
20160901|2016-07-05 12:00,5,133.88,133.89,133.87,133.88,1432
20160901|2016-07-05 12:30,5,133.88,133.9,133.88,133.89,209
20160901|2016-07-05 13:00,5,133.89,133.9,133.89,133.89,122
20160901|2016-07-05 13:30,5,133.89,133.89,133.88,133.89,55
20160901|2016-07-05 14:00,5,133.88,133.89,133.88,133.88,131
20160901|2016-07-05 14:30,5,133.88,133.88,133.87,133.88,707
20160901|2016-07-05 15:00,5,133.88,133.88,133.88,133.88,11
20160901|2016-07-06 01:00,6,133.9,133.91,133.88,133.89,7110
20160901|2016-07-06 01:30,6,133.9,133.9,133.85,133.87,11200
20160901|2016-07-06 02:00,6,133.87,133.87,133.82,133.84,25064
20160901|2016-07-06 02:30,6,133.85,133.88,133.84,133.88,16411
20160901|2016-07-06 03:00,6,133.88,133.9,133.88,133.89,19794
20160901|2016-07-06 03:30,6,133.88,133.93,133.88,133.91,26482
20160901|2016-07-06 04:00,6,133.92,133.95,133.91,133.94,27086
20160901|2016-07-06 04:30,6,133.94,133.94,133.88,133.9,23283
20160901|2016-07-06 05:00,6,133.9,133.93,133.88,133.93,16033
20160901|2016-07-06 05:30,6,133.92,133.94,133.91,133.92,15292
20160901|2016-07-06 06:00,6,133.91,133.94,133.9,133.9,37377
20160901|2016-07-06 06:30,6,133.91,133.93,133.89,133.92,19672
20160901|2016-07-06 07:00,6,133.92,133.92,133.89,133.91,18636
20160901|2016-07-06 07:30,6,133.9,133.92,133.87,133.87,16700
20160901|2016-07-06 08:00,6,133.88,133.88,133.84,133.86,13804
20160901|2016-07-06 08:30,6,133.86,133.86,133.8,133.83,45929
20160901|2016-07-06 09:00,6,133.82,133.86,133.81,133.83,32205
20160901|2016-07-06 09:30,6,133.84,133.87,133.83,133.85,27137
20160901|2016-07-06 10:00,6,133.86,133.86,133.83,133.85,22672
20160901|2016-07-06 10:30,6,133.85,133.86,133.82,133.83,8476
20160901|2016-07-06 11:00,6,133.83,133.84,133.81,133.84,3473
20160901|2016-07-06 11:30,6,133.83,133.86,133.83,133.85,1341
20160901|2016-07-06 12:00,6,133.85,133.85,133.83,133.83,1009
20160901|2016-07-06 12:30,6,133.84,133.84,133.83,133.84,116
20160901|2016-07-06 13:00,6,133.84,133.85,133.83,133.84,182
20160901|2016-07-06 13:30,6,133.84,133.85,133.83,133.85,52
20160901|2016-07-06 14:00,6,133.85,133.85,133.84,133.84,70
20160901|2016-07-06 14:30,6,133.84,133.85,133.83,133.83,164
20160901|2016-07-06 15:00,6,133.85,133.85,133.85,133.85,2
20160901|2016-07-07 01:00,7,133.86,133.87,133.84,133.84,7222
20160901|2016-07-07 01:30,7,133.84,133.86,133.83,133.83,5580
20160901|2016-07-07 02:00,7,133.84,133.84,133.82,133.83,14985
20160901|2016-07-07 02:30,7,133.83,133.84,133.8,133.83,15481
20160901|2016-07-07 03:00,7,133.83,133.83,133.79,133.79,17000
20160901|2016-07-07 03:30,7,133.8,133.81,133.75,133.8,26067
20160901|2016-07-07 04:00,7,133.8,133.82,133.79,133.82,23641
20160901|2016-07-07 04:30,7,133.81,133.87,133.81,133.87,23338
20160901|2016-07-07 05:00,7,133.87,133.87,133.84,133.86,14568
20160901|2016-07-07 05:30,7,133.85,133.86,133.84,133.85,10889
20160901|2016-07-07 06:00,7,133.86,133.86,133.84,133.85,17941
20160901|2016-07-07 06:30,7,133.85,133.86,133.82,133.84,17025
20160901|2016-07-07 07:00,7,133.84,133.84,133.8,133.83,24005
20160901|2016-07-07 07:30,7,133.82,133.83,133.77,133.8,36993
20160901|2016-07-07 08:00,7,133.8,133.82,133.79,133.81,18805
20160901|2016-07-07 08:30,7,133.81,133.82,133.77,133.79,31822
20160901|2016-07-07 09:00,7,133.8,133.82,133.76,133.76,16375
20160901|2016-07-07 09:30,7,133.76,133.85,133.76,133.84,42097
20160901|2016-07-07 10:00,7,133.84,133.87,133.84,133.85,19408
20160901|2016-07-07 10:30,7,133.85,133.87,133.84,133.85,10056
20160901|2016-07-07 11:00,7,133.86,133.87,133.85,133.86,2524
20160901|2016-07-07 11:30,7,133.86,133.87,133.85,133.86,748
20160901|2016-07-07 12:00,7,133.86,133.87,133.86,133.86,413
20160901|2016-07-07 12:30,7,133.85,133.85,133.85,133.85,217
20160901|2016-07-07 13:00,7,133.85,133.86,133.85,133.86,23
20160901|2016-07-07 13:30,7,133.86,133.86,133.86,133.86,129
20160901|2016-07-07 14:00,7,133.86,133.87,133.85,133.85,269
20160901|2016-07-07 14:30,7,133.86,133.86,133.85,133.86,341
20160901|2016-07-07 15:00,7,133.85,133.85,133.85,133.85,28
20160901|2016-07-08 01:00,8,133.88,133.88,133.86,133.88,2631
20160901|2016-07-08 01:30,8,133.88,133.9,133.87,133.87,4360
20160901|2016-07-08 02:00,8,133.88,133.89,133.86,133.88,12412
20160901|2016-07-08 02:30,8,133.88,133.89,133.86,133.88,11758
20160901|2016-07-08 03:00,8,133.88,133.89,133.84,133.86,18296
20160901|2016-07-08 03:30,8,133.86,133.88,133.85,133.87,6414
20160901|2016-07-08 04:00,8,133.88,133.88,133.85,133.86,15671
20160901|2016-07-08 04:30,8,133.85,133.87,133.85,133.87,13666
20160901|2016-07-08 05:00,8,133.86,133.91,133.86,133.9,12763
20160901|2016-07-08 05:30,8,133.91,133.92,133.88,133.91,18078
20160901|2016-07-08 06:00,8,133.91,133.93,133.9,133.92,11211
20160901|2016-07-08 06:30,8,133.92,133.93,133.91,133.92,17830
20160901|2016-07-08 07:00,8,133.92,133.93,133.9,133.91,17228
20160901|2016-07-08 07:30,8,133.91,133.91,133.83,133.89,31573
20160901|2016-07-08 08:00,8,133.88,133.97,133.88,133.93,45500
20160901|2016-07-08 08:30,8,133.94,133.96,133.91,133.93,30244
20160901|2016-07-08 09:00,8,133.93,133.97,133.92,133.95,13207
20160901|2016-07-08 09:30,8,133.95,133.98,133.95,133.98,12388
20160901|2016-07-08 10:00,8,133.98,133.98,133.93,133.95,15373
20160901|2016-07-08 10:30,8,133.94,133.98,133.94,133.97,7612
20160901|2016-07-08 11:00,8,133.97,133.98,133.97,133.98,860
20160901|2016-07-08 11:30,8,133.98,134,133.97,133.97,1448
20160901|2016-07-08 12:00,8,133.97,133.99,133.97,133.99,510
20160901|2016-07-08 12:30,8,133.99,134.03,133.99,134.02,1929
20160901|2016-07-08 13:00,8,134.02,134.02,134.01,134.01,365
20160901|2016-07-08 13:30,8,134.01,134.02,134.01,134.02,331
20160901|2016-07-08 14:00,8,134.02,134.02,134.01,134.01,245
20160901|2016-07-08 14:30,8,134.01,134.02,134,134.01,320
20160901|2016-07-11 01:00,11,133.95,133.99,133.94,133.98,9600
20160901|2016-07-11 01:30,11,133.99,134.01,133.99,133.99,5667
20160901|2016-07-11 02:00,11,133.99,134.01,133.97,133.98,7785
20160901|2016-07-11 02:30,11,133.98,134.03,133.98,134.03,3162
20160901|2016-07-11 03:00,11,134.03,134.04,133.99,134.01,15540
20160901|2016-07-11 03:30,11,134.01,134.03,134,134.02,14854
20160901|2016-07-11 04:00,11,134.02,134.03,134,134.01,11453
20160901|2016-07-11 04:30,11,134.01,134.01,133.98,133.98,9042
20160901|2016-07-11 05:00,11,133.98,134,133.98,133.99,10576
20160901|2016-07-11 05:30,11,133.99,134,133.97,133.98,9739
20160901|2016-07-11 06:00,11,133.98,133.98,133.95,133.96,7770
20160901|2016-07-11 06:30,11,133.95,133.97,133.93,133.94,20359
20160901|2016-07-11 07:00,11,133.94,133.94,133.9,133.92,16142
20160901|2016-07-11 07:30,11,133.92,133.94,133.91,133.92,15058
20160901|2016-07-11 08:00,11,133.92,133.93,133.88,133.9,31701
20160901|2016-07-11 08:30,11,133.89,133.93,133.89,133.93,23695
20160901|2016-07-11 09:00,11,133.93,133.94,133.9,133.91,13381
20160901|2016-07-11 09:30,11,133.91,133.92,133.89,133.89,14204
20160901|2016-07-11 10:00,11,133.89,133.92,133.89,133.91,13159
20160901|2016-07-11 10:30,11,133.91,133.92,133.89,133.91,8216
20160901|2016-07-11 11:00,11,133.92,133.92,133.91,133.91,2771
20160901|2016-07-11 11:30,11,133.91,133.92,133.9,133.91,1741
20160901|2016-07-11 12:00,11,133.91,133.92,133.89,133.92,754
20160901|2016-07-11 12:30,11,133.91,133.92,133.9,133.9,129
20160901|2016-07-11 13:00,11,133.91,133.91,133.9,133.91,87
20160901|2016-07-11 13:30,11,133.9,133.9,133.89,133.89,40
20160901|2016-07-11 14:00,11,133.89,133.9,133.89,133.9,287
20160901|2016-07-11 14:30,11,133.9,133.91,133.89,133.89,205
20160901|2016-07-11 15:00,11,133.88,133.88,133.88,133.88,1
20160901|2016-07-12 01:00,12,133.9,133.9,133.87,133.89,5755
20160901|2016-07-12 01:30,12,133.9,133.9,133.84,133.85,9193
20160901|2016-07-12 02:00,12,133.85,133.85,133.78,133.8,30350
20160901|2016-07-12 02:30,12,133.8,133.84,133.8,133.82,21095
20160901|2016-07-12 03:00,12,133.82,133.84,133.79,133.81,24579
20160901|2016-07-12 03:30,12,133.8,133.82,133.76,133.77,27333
20160901|2016-07-12 04:00,12,133.76,133.82,133.76,133.8,36479
20160901|2016-07-12 04:30,12,133.79,133.8,133.77,133.78,13578
20160901|2016-07-12 05:00,12,133.78,133.8,133.76,133.79,15713
20160901|2016-07-12 05:30,12,133.8,133.82,133.79,133.81,15024
20160901|2016-07-12 06:00,12,133.81,133.83,133.8,133.81,9074
20160901|2016-07-12 06:30,12,133.81,133.82,133.78,133.79,23329
20160901|2016-07-12 07:00,12,133.78,133.8,133.76,133.79,24937
20160901|2016-07-12 07:30,12,133.79,133.81,133.77,133.77,23951
20160901|2016-07-12 08:00,12,133.77,133.77,133.73,133.75,25904
20160901|2016-07-12 08:30,12,133.74,133.75,133.71,133.72,31744
20160901|2016-07-12 09:00,12,133.72,133.75,133.71,133.73,20515
20160901|2016-07-12 09:30,12,133.73,133.73,133.67,133.71,47094
20160901|2016-07-12 10:00,12,133.71,133.71,133.67,133.68,19638
20160901|2016-07-12 10:30,12,133.69,133.7,133.66,133.67,14511
20160901|2016-07-12 11:00,12,133.67,133.68,133.66,133.67,6251
20160901|2016-07-12 11:30,12,133.67,133.69,133.67,133.68,2100
20160901|2016-07-12 12:00,12,133.68,133.69,133.65,133.65,2422
20160901|2016-07-12 12:30,12,133.66,133.66,133.64,133.65,1684
20160901|2016-07-12 13:00,12,133.65,133.66,133.64,133.65,956
20160901|2016-07-12 13:30,12,133.66,133.68,133.65,133.68,347
20160901|2016-07-12 14:00,12,133.68,133.68,133.67,133.68,414
20160901|2016-07-12 14:30,12,133.68,133.68,133.67,133.68,369
20160901|2016-07-13 01:00,13,133.71,133.77,133.7,133.74,12232
20160901|2016-07-13 01:30,13,133.74,133.78,133.72,133.78,8086
20160901|2016-07-13 02:00,13,133.78,133.78,133.74,133.77,20258
20160901|2016-07-13 02:30,13,133.77,133.8,133.76,133.79,14119
20160901|2016-07-13 03:00,13,133.8,133.81,133.78,133.79,21533
20160901|2016-07-13 03:30,13,133.8,133.8,133.77,133.78,17394
20160901|2016-07-13 04:00,13,133.78,133.79,133.74,133.74,15293
20160901|2016-07-13 04:30,13,133.74,133.75,133.72,133.73,29450
20160901|2016-07-13 05:00,13,133.73,133.75,133.72,133.75,15463
20160901|2016-07-13 05:30,13,133.75,133.75,133.73,133.74,10611
20160901|2016-07-13 06:00,13,133.73,133.76,133.73,133.76,13670
20160901|2016-07-13 06:30,13,133.75,133.78,133.75,133.77,12414
20160901|2016-07-13 07:00,13,133.77,133.81,133.76,133.8,21499
20160901|2016-07-13 07:30,13,133.8,133.81,133.78,133.78,10308
20160901|2016-07-13 08:00,13,133.78,133.8,133.77,133.8,13813
20160901|2016-07-13 08:30,13,133.79,133.83,133.79,133.8,23516
20160901|2016-07-13 09:00,13,133.79,133.8,133.77,133.77,12099
20160901|2016-07-13 09:30,13,133.77,133.81,133.76,133.8,30689
20160901|2016-07-13 10:00,13,133.81,133.83,133.79,133.8,17022
20160901|2016-07-13 10:30,13,133.8,133.83,133.78,133.79,10677
20160901|2016-07-13 11:00,13,133.78,133.79,133.76,133.77,5643
20160901|2016-07-13 11:30,13,133.78,133.79,133.77,133.79,1654
20160901|2016-07-13 12:00,13,133.79,133.8,133.78,133.79,758
20160901|2016-07-13 12:30,13,133.79,133.79,133.77,133.78,226
20160901|2016-07-13 13:00,13,133.78,133.78,133.76,133.78,2997
20160901|2016-07-13 13:30,13,133.77,133.78,133.77,133.77,38
20160901|2016-07-13 14:00,13,133.77,133.78,133.75,133.76,763
20160901|2016-07-13 14:30,13,133.76,133.77,133.75,133.76,563
20160901|2016-07-13 15:00,13,133.77,133.77,133.77,133.77,1
20160901|2016-07-14 01:00,14,133.75,133.75,133.67,133.68,9138
20160901|2016-07-14 01:30,14,133.68,133.7,133.66,133.68,9030
20160901|2016-07-14 02:00,14,133.67,133.71,133.64,133.7,18414
20160901|2016-07-14 02:30,14,133.69,133.72,133.67,133.72,13691
20160901|2016-07-14 03:00,14,133.72,133.77,133.7,133.77,11677
20160901|2016-07-14 03:30,14,133.77,133.79,133.75,133.75,22006
20160901|2016-07-14 04:00,14,133.74,133.78,133.74,133.77,14697
20160901|2016-07-14 04:30,14,133.76,133.76,133.7,133.71,16225
20160901|2016-07-14 05:00,14,133.7,133.73,133.68,133.71,11446
20160901|2016-07-14 05:30,14,133.71,133.74,133.71,133.74,12245
20160901|2016-07-14 06:00,14,133.73,133.73,133.63,133.64,39816
20160901|2016-07-14 06:30,14,133.64,133.65,133.58,133.59,26165
20160901|2016-07-14 07:00,14,133.59,133.65,133.59,133.63,22974
20160901|2016-07-14 07:30,14,133.63,133.63,133.59,133.59,21355
20160901|2016-07-14 08:00,14,133.6,133.6,133.55,133.55,32336
20160901|2016-07-14 08:30,14,133.56,133.59,133.53,133.58,37218
20160901|2016-07-14 09:00,14,133.58,133.62,133.57,133.61,21859
20160901|2016-07-14 09:30,14,133.62,133.67,133.61,133.66,23313
20160901|2016-07-14 10:00,14,133.66,133.69,133.63,133.66,31061
20160901|2016-07-14 10:30,14,133.67,133.68,133.65,133.66,10266
20160901|2016-07-14 11:00,14,133.65,133.66,133.65,133.65,4732
20160901|2016-07-14 11:30,14,133.66,133.66,133.65,133.66,3282
20160901|2016-07-14 12:00,14,133.66,133.66,133.65,133.66,920
20160901|2016-07-14 12:30,14,133.66,133.67,133.66,133.66,454
20160901|2016-07-14 13:00,14,133.67,133.68,133.66,133.68,1233
20160901|2016-07-14 13:30,14,133.68,133.68,133.67,133.68,24
20160901|2016-07-14 14:00,14,133.68,133.69,133.68,133.69,282
20160901|2016-07-14 14:30,14,133.69,133.69,133.68,133.69,438
20160901|2016-07-14 15:00,14,133.69,133.69,133.69,133.69,33
20160901|2016-07-15 01:00,15,133.7,133.72,133.68,133.68,4724
20160901|2016-07-15 01:30,15,133.68,133.68,133.67,133.68,4526
20160901|2016-07-15 02:00,15,133.67,133.67,133.61,133.66,17558
20160901|2016-07-15 02:30,15,133.65,133.67,133.62,133.62,14794
20160901|2016-07-15 03:00,15,133.63,133.64,133.61,133.62,17022
20160901|2016-07-15 03:30,15,133.61,133.66,133.61,133.65,16136
20160901|2016-07-15 04:00,15,133.64,133.65,133.61,133.63,12193
20160901|2016-07-15 04:30,15,133.62,133.64,133.6,133.63,13460
20160901|2016-07-15 05:00,15,133.64,133.64,133.62,133.64,7821
20160901|2016-07-15 05:30,15,133.64,133.64,133.61,133.63,10805
20160901|2016-07-15 06:00,15,133.62,133.62,133.59,133.61,9487
20160901|2016-07-15 06:30,15,133.61,133.63,133.6,133.63,11573
20160901|2016-07-15 07:00,15,133.63,133.65,133.62,133.64,14844
20160901|2016-07-15 07:30,15,133.63,133.63,133.56,133.57,33573
20160901|2016-07-15 08:00,15,133.56,133.59,133.54,133.54,22206
20160901|2016-07-15 08:30,15,133.55,133.59,133.54,133.54,25643
20160901|2016-07-15 09:00,15,133.55,133.56,133.51,133.53,22236
20160901|2016-07-15 09:30,15,133.53,133.53,133.48,133.48,16505
20160901|2016-07-15 10:00,15,133.49,133.53,133.48,133.52,22650
20160901|2016-07-15 10:30,15,133.52,133.54,133.49,133.5,10667
20160901|2016-07-15 11:00,15,133.5,133.53,133.49,133.52,4220
20160901|2016-07-15 11:30,15,133.51,133.52,133.49,133.5,2674
20160901|2016-07-15 12:00,15,133.5,133.5,133.49,133.49,380
20160901|2016-07-15 12:30,15,133.5,133.5,133.47,133.48,994
20160901|2016-07-15 13:00,15,133.49,133.49,133.49,133.49,367
20160901|2016-07-15 13:30,15,133.49,133.52,133.49,133.52,344
20160901|2016-07-15 14:00,15,133.52,133.53,133.51,133.53,551
20160901|2016-07-15 14:30,15,133.53,133.53,133.5,133.52,494
20160901|2016-07-18 01:00,18,133.6,133.61,133.57,133.6,7924
20160901|2016-07-18 01:30,18,133.6,133.6,133.58,133.59,3774
20160901|2016-07-18 02:00,18,133.58,133.6,133.56,133.57,10532
20160901|2016-07-18 02:30,18,133.58,133.6,133.58,133.58,9402
20160901|2016-07-18 03:00,18,133.59,133.63,133.58,133.62,9652
20160901|2016-07-18 03:30,18,133.62,133.63,133.58,133.59,12225
20160901|2016-07-18 04:00,18,133.6,133.61,133.59,133.61,12821
20160901|2016-07-18 04:30,18,133.6,133.65,133.6,133.65,20648
20160901|2016-07-18 05:00,18,133.64,133.65,133.62,133.63,9810
20160901|2016-07-18 05:30,18,133.63,133.65,133.61,133.65,13272
20160901|2016-07-18 06:00,18,133.64,133.66,133.61,133.62,7830
20160901|2016-07-18 06:30,18,133.62,133.64,133.6,133.62,17620
20160901|2016-07-18 07:00,18,133.63,133.67,133.62,133.66,13177
20160901|2016-07-18 07:30,18,133.67,133.68,133.65,133.67,8754
20160901|2016-07-18 08:00,18,133.67,133.68,133.65,133.67,11379
20160901|2016-07-18 08:30,18,133.66,133.68,133.64,133.64,24217
20160901|2016-07-18 09:00,18,133.65,133.67,133.63,133.64,18946
20160901|2016-07-18 09:30,18,133.64,133.65,133.62,133.64,20086
20160901|2016-07-18 10:00,18,133.64,133.65,133.59,133.59,22189
20160901|2016-07-18 10:30,18,133.6,133.61,133.56,133.58,6804
20160901|2016-07-18 11:00,18,133.57,133.59,133.57,133.59,3602
20160901|2016-07-18 11:30,18,133.58,133.62,133.58,133.62,1212
20160901|2016-07-18 12:00,18,133.62,133.62,133.61,133.62,449
20160901|2016-07-18 12:30,18,133.61,133.64,133.61,133.64,986
20160901|2016-07-18 13:00,18,133.63,133.64,133.63,133.64,123
20160901|2016-07-18 13:30,18,133.64,133.64,133.63,133.63,229
20160901|2016-07-18 14:00,18,133.63,133.65,133.63,133.64,186
20160901|2016-07-18 14:30,18,133.64,133.65,133.62,133.62,551
20160901|2016-07-18 15:00,18,133.63,133.64,133.62,133.62,11
20160901|2016-07-19 01:00,19,133.63,133.69,133.63,133.68,6177
20160901|2016-07-19 01:30,19,133.68,133.7,133.66,133.67,5355
20160901|2016-07-19 02:00,19,133.68,133.69,133.65,133.68,13225
20160901|2016-07-19 02:30,19,133.67,133.71,133.67,133.71,10550
20160901|2016-07-19 03:00,19,133.71,133.72,133.64,133.65,17357
20160901|2016-07-19 03:30,19,133.65,133.65,133.61,133.64,25906
20160901|2016-07-19 04:00,19,133.65,133.66,133.63,133.64,9898
20160901|2016-07-19 04:30,19,133.63,133.64,133.58,133.59,12657
20160901|2016-07-19 05:00,19,133.59,133.63,133.58,133.63,10662
20160901|2016-07-19 05:30,19,133.63,133.63,133.59,133.6,8830
20160901|2016-07-19 06:00,19,133.6,133.62,133.58,133.6,22211
20160901|2016-07-19 06:30,19,133.59,133.61,133.57,133.6,14256
20160901|2016-07-19 07:00,19,133.6,133.61,133.58,133.58,13309
20160901|2016-07-19 07:30,19,133.58,133.59,133.51,133.51,34757
20160901|2016-07-19 08:00,19,133.51,133.56,133.51,133.55,25600
20160901|2016-07-19 08:30,19,133.55,133.58,133.55,133.56,16035
20160901|2016-07-19 09:00,19,133.55,133.57,133.53,133.54,12665
20160901|2016-07-19 09:30,19,133.54,133.56,133.52,133.55,14901
20160901|2016-07-19 10:00,19,133.56,133.61,133.52,133.57,28314
20160901|2016-07-19 10:30,19,133.58,133.6,133.57,133.57,9844
20160901|2016-07-19 11:00,19,133.58,133.59,133.57,133.59,2311
20160901|2016-07-19 11:30,19,133.58,133.6,133.58,133.59,2005
20160901|2016-07-19 12:00,19,133.58,133.6,133.58,133.6,239
20160901|2016-07-19 12:30,19,133.6,133.6,133.59,133.59,432
20160901|2016-07-19 13:00,19,133.59,133.59,133.58,133.58,97
20160901|2016-07-19 13:30,19,133.58,133.59,133.58,133.58,104
20160901|2016-07-19 14:00,19,133.58,133.59,133.57,133.59,156
20160901|2016-07-19 14:30,19,133.59,133.61,133.58,133.59,695
20160901|2016-07-19 15:00,19,133.58,133.58,133.58,133.58,1
20160901|2016-07-20 01:00,20,133.6,133.61,133.57,133.58,5476
20160901|2016-07-20 01:30,20,133.58,133.62,133.58,133.61,5691
20160901|2016-07-20 02:00,20,133.6,133.64,133.58,133.64,14275
20160901|2016-07-20 02:30,20,133.64,133.64,133.59,133.6,16079
20160901|2016-07-20 03:00,20,133.6,133.61,133.58,133.58,13950
20160901|2016-07-20 03:30,20,133.59,133.61,133.57,133.59,16378
20160901|2016-07-20 04:00,20,133.59,133.6,133.56,133.58,29039
20160901|2016-07-20 04:30,20,133.57,133.58,133.52,133.54,35521
20160901|2016-07-20 05:00,20,133.53,133.54,133.51,133.51,8913
20160901|2016-07-20 05:30,20,133.51,133.52,133.45,133.47,24594
20160901|2016-07-20 06:00,20,133.48,133.5,133.47,133.5,15635
20160901|2016-07-20 06:30,20,133.5,133.57,133.5,133.56,34031
20160901|2016-07-20 07:00,20,133.56,133.56,133.51,133.52,26009
20160901|2016-07-20 07:30,20,133.51,133.56,133.51,133.53,22832
20160901|2016-07-20 08:00,20,133.53,133.54,133.49,133.49,15360
20160901|2016-07-20 08:30,20,133.49,133.51,133.48,133.48,19773
20160901|2016-07-20 09:00,20,133.48,133.49,133.46,133.47,23048
20160901|2016-07-20 09:30,20,133.47,133.5,133.45,133.49,30331
20160901|2016-07-20 10:00,20,133.49,133.52,133.47,133.49,25338
20160901|2016-07-20 10:30,20,133.48,133.5,133.48,133.49,6852
20160901|2016-07-20 11:00,20,133.48,133.5,133.47,133.48,7956
20160901|2016-07-20 11:30,20,133.48,133.48,133.47,133.47,1002
20160901|2016-07-20 12:00,20,133.48,133.48,133.46,133.47,239
20160901|2016-07-20 12:30,20,133.47,133.48,133.47,133.48,178
20160901|2016-07-20 13:00,20,133.47,133.49,133.47,133.48,56
20160901|2016-07-20 13:30,20,133.48,133.49,133.47,133.48,301
20160901|2016-07-20 14:00,20,133.47,133.48,133.47,133.48,958
20160901|2016-07-20 14:30,20,133.48,133.49,133.47,133.49,681
20160901|2016-07-21 01:00,21,133.51,133.51,133.44,133.45,7516
20160901|2016-07-21 01:30,21,133.44,133.44,133.28,133.34,34882
20160901|2016-07-21 02:00,21,133.34,133.36,133.32,133.35,21305
20160901|2016-07-21 02:30,21,133.36,133.38,133.32,133.37,19829
20160901|2016-07-21 03:00,21,133.38,133.38,133.32,133.32,17712
20160901|2016-07-21 03:30,21,133.33,133.35,133.31,133.32,35989
20160901|2016-07-21 04:00,21,133.31,133.37,133.31,133.35,22479
20160901|2016-07-21 04:30,21,133.36,133.39,133.34,133.34,20232
20160901|2016-07-21 05:00,21,133.35,133.37,133.32,133.33,13938
20160901|2016-07-21 05:30,21,133.32,133.33,133.28,133.3,15532
20160901|2016-07-21 06:00,21,133.29,133.32,133.28,133.29,22589
20160901|2016-07-21 06:30,21,133.29,133.31,133.27,133.28,13525
20160901|2016-07-21 07:00,21,133.28,133.31,133.24,133.31,13666
20160901|2016-07-21 07:30,21,133.3,133.38,133.26,133.26,35698
20160901|2016-07-21 08:00,21,133.26,133.29,133.21,133.29,27019
20160901|2016-07-21 08:30,21,133.29,133.37,133.27,133.36,34044
20160901|2016-07-21 09:00,21,133.35,133.43,133.34,133.4,25529
20160901|2016-07-21 09:30,21,133.4,133.43,133.39,133.42,17195
20160901|2016-07-21 10:00,21,133.41,133.45,133.41,133.44,20474
20160901|2016-07-21 10:30,21,133.44,133.49,133.43,133.46,13531
20160901|2016-07-21 11:00,21,133.46,133.48,133.44,133.47,5956
20160901|2016-07-21 11:30,21,133.47,133.47,133.45,133.47,1441
20160901|2016-07-21 12:00,21,133.47,133.48,133.45,133.48,1310
20160901|2016-07-21 12:30,21,133.48,133.49,133.46,133.48,346
20160901|2016-07-21 13:00,21,133.48,133.49,133.48,133.49,318
20160901|2016-07-21 13:30,21,133.49,133.51,133.49,133.49,547
20160901|2016-07-21 14:00,21,133.5,133.5,133.49,133.49,330
20160901|2016-07-21 14:30,21,133.49,133.5,133.48,133.48,280
20160901|2016-07-22 01:00,22,133.5,133.5,133.46,133.49,10174
20160901|2016-07-22 01:30,22,133.48,133.48,133.45,133.47,5113
20160901|2016-07-22 02:00,22,133.47,133.48,133.44,133.45,17659
20160901|2016-07-22 02:30,22,133.45,133.45,133.4,133.42,33180
20160901|2016-07-22 03:00,22,133.43,133.43,133.37,133.39,20307
20160901|2016-07-22 03:30,22,133.4,133.41,133.37,133.38,24473
20160901|2016-07-22 04:00,22,133.38,133.39,133.34,133.35,15841
20160901|2016-07-22 04:30,22,133.36,133.36,133.33,133.33,10943
20160901|2016-07-22 05:00,22,133.33,133.35,133.33,133.33,14215
20160901|2016-07-22 05:30,22,133.32,133.35,133.32,133.33,11296
20160901|2016-07-22 06:00,22,133.34,133.35,133.32,133.33,14994
20160901|2016-07-22 06:30,22,133.32,133.34,133.31,133.34,15940
20160901|2016-07-22 07:00,22,133.34,133.34,133.31,133.33,14827
20160901|2016-07-22 07:30,22,133.32,133.36,133.31,133.34,17214
20160901|2016-07-22 08:00,22,133.34,133.38,133.33,133.38,19033
20160901|2016-07-22 08:30,22,133.38,133.41,133.37,133.4,23098
20160901|2016-07-22 09:00,22,133.4,133.43,133.39,133.39,13423
20160901|2016-07-22 09:30,22,133.39,133.42,133.38,133.42,11934
20160901|2016-07-22 10:00,22,133.42,133.43,133.38,133.4,23701
20160901|2016-07-22 10:30,22,133.41,133.43,133.4,133.4,10397
20160901|2016-07-22 11:00,22,133.41,133.43,133.4,133.43,3085
20160901|2016-07-22 11:30,22,133.42,133.45,133.42,133.43,2175
20160901|2016-07-22 12:00,22,133.44,133.45,133.43,133.45,244
20160901|2016-07-22 12:30,22,133.45,133.45,133.44,133.44,130
20160901|2016-07-22 13:00,22,133.44,133.45,133.43,133.43,124
20160901|2016-07-22 13:30,22,133.44,133.44,133.41,133.41,225
20160901|2016-07-22 14:00,22,133.4,133.41,133.4,133.41,365
20160901|2016-07-22 14:30,22,133.41,133.42,133.4,133.4,746
20160901|2016-07-25 01:00,25,133.4,133.45,133.4,133.41,8284
20160901|2016-07-25 01:30,25,133.41,133.44,133.39,133.39,7333
20160901|2016-07-25 02:00,25,133.4,133.4,133.33,133.36,26364
20160901|2016-07-25 02:30,25,133.35,133.37,133.32,133.35,15865
20160901|2016-07-25 03:00,25,133.35,133.37,133.32,133.36,20915
20160901|2016-07-25 03:30,25,133.35,133.36,133.32,133.33,20125
20160901|2016-07-25 04:00,25,133.33,133.36,133.32,133.34,8975
20160901|2016-07-25 04:30,25,133.33,133.34,133.32,133.32,11482
20160901|2016-07-25 05:00,25,133.32,133.37,133.32,133.36,17329
20160901|2016-07-25 05:30,25,133.36,133.39,133.35,133.37,15624
20160901|2016-07-25 06:00,25,133.37,133.39,133.36,133.39,8724
20160901|2016-07-25 06:30,25,133.39,133.41,133.37,133.38,12950
20160901|2016-07-25 07:00,25,133.38,133.39,133.37,133.39,6271
20160901|2016-07-25 07:30,25,133.39,133.43,133.38,133.43,23061
20160901|2016-07-25 08:00,25,133.43,133.45,133.41,133.44,18982
20160901|2016-07-25 08:30,25,133.44,133.47,133.43,133.45,16626
20160901|2016-07-25 09:00,25,133.46,133.49,133.44,133.46,21434
20160901|2016-07-25 09:30,25,133.47,133.47,133.44,133.44,9881
20160901|2016-07-25 10:00,25,133.44,133.47,133.44,133.44,15147
20160901|2016-07-25 10:30,25,133.45,133.47,133.44,133.47,6093
20160901|2016-07-25 11:00,25,133.46,133.48,133.46,133.46,2587
20160901|2016-07-25 11:30,25,133.45,133.46,133.44,133.44,2480
20160901|2016-07-25 12:00,25,133.45,133.45,133.44,133.44,595
20160901|2016-07-25 12:30,25,133.44,133.45,133.43,133.45,636
20160901|2016-07-25 13:00,25,133.44,133.44,133.44,133.44,252
20160901|2016-07-25 13:30,25,133.44,133.44,133.43,133.44,13
20160901|2016-07-25 14:00,25,133.44,133.44,133.43,133.44,243
20160901|2016-07-25 14:30,25,133.44,133.44,133.43,133.44,294
20160901|2016-07-26 01:00,26,133.47,133.5,133.44,133.48,8705
20160901|2016-07-26 01:30,26,133.48,133.5,133.45,133.47,5478
20160901|2016-07-26 02:00,26,133.46,133.5,133.46,133.47,20452
20160901|2016-07-26 02:30,26,133.47,133.52,133.47,133.48,25091
20160901|2016-07-26 03:00,26,133.48,133.48,133.45,133.47,25232
20160901|2016-07-26 03:30,26,133.47,133.5,133.45,133.5,21128
20160901|2016-07-26 04:00,26,133.5,133.5,133.46,133.48,19742
20160901|2016-07-26 04:30,26,133.47,133.48,133.45,133.47,12056
20160901|2016-07-26 05:00,26,133.47,133.5,133.46,133.46,12777
20160901|2016-07-26 05:30,26,133.45,133.47,133.43,133.45,22651
20160901|2016-07-26 06:00,26,133.45,133.48,133.44,133.48,13465
20160901|2016-07-26 06:30,26,133.47,133.52,133.47,133.51,23083
20160901|2016-07-26 07:00,26,133.5,133.52,133.47,133.47,25534
20160901|2016-07-26 07:30,26,133.46,133.5,133.46,133.5,8314
20160901|2016-07-26 08:00,26,133.5,133.5,133.48,133.49,8005
20160901|2016-07-26 08:30,26,133.5,133.5,133.41,133.44,25354
20160901|2016-07-26 09:00,26,133.44,133.44,133.39,133.4,33078
20160901|2016-07-26 09:30,26,133.4,133.42,133.38,133.41,39918
20160901|2016-07-26 10:00,26,133.41,133.42,133.37,133.41,25986
20160901|2016-07-26 10:30,26,133.41,133.42,133.4,133.41,6769
20160901|2016-07-26 11:00,26,133.41,133.41,133.4,133.41,1357
20160901|2016-07-26 11:30,26,133.41,133.41,133.38,133.39,3710
20160901|2016-07-26 12:00,26,133.39,133.39,133.37,133.38,736
20160901|2016-07-26 12:30,26,133.38,133.38,133.38,133.38,261
20160901|2016-07-26 13:00,26,133.39,133.42,133.39,133.41,745
20160901|2016-07-26 13:30,26,133.41,133.42,133.41,133.42,105
20160901|2016-07-26 14:00,26,133.42,133.42,133.41,133.42,296
20160901|2016-07-26 14:30,26,133.41,133.43,133.41,133.43,562
20160901|2016-07-27 01:00,27,133.39,133.43,133.35,133.36,5927
20160901|2016-07-27 01:30,27,133.36,133.4,133.36,133.4,2853
20160901|2016-07-27 02:00,27,133.39,133.44,133.38,133.44,12053
20160901|2016-07-27 02:30,27,133.43,133.46,133.42,133.45,17629
20160901|2016-07-27 03:00,27,133.45,133.48,133.44,133.47,12444
20160901|2016-07-27 03:30,27,133.48,133.5,133.45,133.49,20042
20160901|2016-07-27 04:00,27,133.49,133.51,133.48,133.48,18632
20160901|2016-07-27 04:30,27,133.49,133.51,133.47,133.49,17614
20160901|2016-07-27 05:00,27,133.49,133.49,133.47,133.48,6431
20160901|2016-07-27 05:30,27,133.48,133.48,133.43,133.44,17821
20160901|2016-07-27 06:00,27,133.44,133.46,133.43,133.44,12731
20160901|2016-07-27 06:30,27,133.44,133.45,133.42,133.43,25322
20160901|2016-07-27 07:00,27,133.43,133.48,133.43,133.46,24997
20160901|2016-07-27 07:30,27,133.47,133.5,133.46,133.47,40042
20160901|2016-07-27 08:00,27,133.47,133.55,133.47,133.52,42909
20160901|2016-07-27 08:30,27,133.53,133.55,133.52,133.52,19516
20160901|2016-07-27 09:00,27,133.52,133.56,133.52,133.55,13756
20160901|2016-07-27 09:30,27,133.55,133.6,133.54,133.59,26928
20160901|2016-07-27 10:00,27,133.59,133.62,133.57,133.59,32685
20160901|2016-07-27 10:30,27,133.6,133.61,133.58,133.59,8110
20160901|2016-07-27 11:00,27,133.59,133.6,133.58,133.59,4189
20160901|2016-07-27 11:30,27,133.59,133.6,133.58,133.6,3266
20160901|2016-07-27 12:00,27,133.6,133.62,133.59,133.62,1088
20160901|2016-07-27 12:30,27,133.61,133.63,133.6,133.6,1609
20160901|2016-07-27 13:00,27,133.59,133.63,133.57,133.63,1617
20160901|2016-07-27 13:30,27,133.63,133.64,133.62,133.64,541
20160901|2016-07-27 14:00,27,133.63,133.64,133.62,133.64,993
20160901|2016-07-27 14:30,27,133.64,133.66,133.63,133.65,638
20160901|2016-07-27 15:00,27,133.64,133.64,133.64,133.64,1
20160901|2016-07-28 01:00,28,133.64,133.66,133.6,133.61,14401
20160901|2016-07-28 01:30,28,133.61,133.61,133.59,133.59,2672
20160901|2016-07-28 02:00,28,133.6,133.6,133.55,133.56,17391
20160901|2016-07-28 02:30,28,133.55,133.58,133.54,133.54,18824
20160901|2016-07-28 03:00,28,133.55,133.56,133.53,133.56,24106
20160901|2016-07-28 03:30,28,133.55,133.57,133.54,133.57,12182
20160901|2016-07-28 04:00,28,133.56,133.59,133.55,133.58,22140
20160901|2016-07-28 04:30,28,133.58,133.6,133.56,133.6,14892
20160901|2016-07-28 05:00,28,133.59,133.61,133.58,133.58,11499
20160901|2016-07-28 05:30,28,133.58,133.59,133.56,133.56,11105
20160901|2016-07-28 06:00,28,133.56,133.56,133.53,133.53,11120
20160901|2016-07-28 06:30,28,133.53,133.55,133.51,133.54,19685
20160901|2016-07-28 07:00,28,133.54,133.56,133.53,133.54,14799
20160901|2016-07-28 07:30,28,133.53,133.55,133.51,133.51,18442
20160901|2016-07-28 08:00,28,133.52,133.54,133.48,133.48,15033
20160901|2016-07-28 08:30,28,133.48,133.51,133.46,133.47,25949
20160901|2016-07-28 09:00,28,133.47,133.5,133.46,133.47,18887
20160901|2016-07-28 09:30,28,133.47,133.54,133.47,133.53,15213
20160901|2016-07-28 10:00,28,133.54,133.56,133.51,133.54,18686
20160901|2016-07-28 10:30,28,133.54,133.58,133.53,133.57,11111
20160901|2016-07-28 11:00,28,133.58,133.58,133.56,133.58,3956
20160901|2016-07-28 11:30,28,133.57,133.59,133.57,133.58,1538
20160901|2016-07-28 12:00,28,133.58,133.59,133.57,133.59,808
20160901|2016-07-28 12:30,28,133.59,133.6,133.56,133.56,608
20160901|2016-07-28 13:00,28,133.57,133.57,133.56,133.57,521
20160901|2016-07-28 13:30,28,133.57,133.58,133.56,133.57,160
20160901|2016-07-28 14:00,28,133.57,133.58,133.56,133.57,650
20160901|2016-07-28 14:30,28,133.58,133.6,133.58,133.6,539
20160901|2016-07-28 15:00,28,133.58,133.58,133.58,133.58,1
20160901|2016-07-29 01:00,29,133.48,133.48,133.39,133.43,16081
20160901|2016-07-29 01:30,29,133.44,133.46,133.4,133.44,11784
20160901|2016-07-29 02:00,29,133.43,133.45,133.41,133.43,17625
20160901|2016-07-29 02:30,29,133.43,133.51,133.42,133.49,17475
20160901|2016-07-29 03:00,29,133.49,133.5,133.47,133.49,12946
20160901|2016-07-29 03:30,29,133.49,133.52,133.45,133.46,16583
20160901|2016-07-29 04:00,29,133.46,133.47,133.44,133.46,16743
20160901|2016-07-29 04:30,29,133.45,133.48,133.45,133.48,16599
20160901|2016-07-29 05:00,29,133.47,133.49,133.46,133.47,8061
20160901|2016-07-29 05:30,29,133.47,133.48,133.45,133.45,5457
20160901|2016-07-29 06:00,29,133.45,133.46,133.42,133.44,18264
20160901|2016-07-29 06:30,29,133.43,133.46,133.43,133.45,9334
20160901|2016-07-29 07:00,29,133.46,133.46,133.44,133.45,9725
20160901|2016-07-29 07:30,29,133.45,133.57,133.45,133.56,27598
20160901|2016-07-29 08:00,29,133.56,133.59,133.56,133.57,21799
20160901|2016-07-29 08:30,29,133.57,133.6,133.56,133.6,29992
20160901|2016-07-29 09:00,29,133.6,133.65,133.57,133.62,59413
20160901|2016-07-29 09:30,29,133.62,133.66,133.61,133.66,26748
20160901|2016-07-29 10:00,29,133.66,133.7,133.65,133.69,44655
20160901|2016-07-29 10:30,29,133.69,133.7,133.67,133.68,9441
20160901|2016-07-29 11:00,29,133.68,133.7,133.67,133.68,5119
20160901|2016-07-29 11:30,29,133.67,133.69,133.67,133.69,3250
20160901|2016-07-29 12:00,29,133.69,133.69,133.68,133.68,394
20160901|2016-07-29 12:30,29,133.69,133.7,133.68,133.69,161
20160901|2016-07-29 13:00,29,133.69,133.7,133.68,133.69,410
20160901|2016-07-29 13:30,29,133.7,133.71,133.7,133.71,338
20160901|2016-07-29 14:00,29,133.71,133.72,133.7,133.71,1240
20160901|2016-07-29 14:30,29,133.72,133.72,133.7,133.7,1392
20160901|2016-07-29 15:00,29,133.69,133.69,133.69,133.69,4
20160901|2016-08-01 01:00,1,133.68,133.7,133.61,133.62,8658
20160901|2016-08-01 01:30,1,133.62,133.63,133.59,133.61,5814
20160901|2016-08-01 02:00,1,133.61,133.63,133.59,133.61,13193
20160901|2016-08-01 02:30,1,133.61,133.62,133.59,133.59,13401
20160901|2016-08-01 03:00,1,133.6,133.63,133.58,133.6,16490
20160901|2016-08-01 03:30,1,133.59,133.61,133.58,133.59,11954
20160901|2016-08-01 04:00,1,133.6,133.63,133.59,133.62,11719
20160901|2016-08-01 04:30,1,133.63,133.66,133.62,133.66,12689
20160901|2016-08-01 05:00,1,133.66,133.66,133.61,133.62,15898
20160901|2016-08-01 05:30,1,133.62,133.63,133.6,133.62,9180
20160901|2016-08-01 06:00,1,133.61,133.62,133.56,133.57,9615
20160901|2016-08-01 06:30,1,133.57,133.59,133.56,133.57,10654
20160901|2016-08-01 07:00,1,133.58,133.6,133.56,133.57,9323
20160901|2016-08-01 07:30,1,133.57,133.58,133.54,133.56,21221
20160901|2016-08-01 08:00,1,133.56,133.57,133.54,133.55,11886
20160901|2016-08-01 08:30,1,133.54,133.6,133.54,133.59,18458
20160901|2016-08-01 09:00,1,133.6,133.62,133.57,133.6,21959
20160901|2016-08-01 09:30,1,133.6,133.61,133.56,133.6,13578
20160901|2016-08-01 10:00,1,133.61,133.61,133.56,133.57,19127
20160901|2016-08-01 10:30,1,133.57,133.6,133.57,133.58,6239
20160901|2016-08-01 11:00,1,133.59,133.62,133.58,133.6,3287
20160901|2016-08-01 11:30,1,133.6,133.61,133.58,133.59,2222
20160901|2016-08-01 12:00,1,133.59,133.59,133.58,133.59,106
20160901|2016-08-01 12:30,1,133.58,133.58,133.56,133.57,212
20160901|2016-08-01 13:00,1,133.57,133.59,133.56,133.59,123
20160901|2016-08-01 13:30,1,133.59,133.59,133.58,133.58,55
20160901|2016-08-01 14:00,1,133.59,133.59,133.56,133.56,320
20160901|2016-08-01 14:30,1,133.57,133.58,133.55,133.58,380
20160901|2016-08-02 01:00,2,133.57,133.57,133.47,133.48,14501
20160901|2016-08-02 01:30,2,133.48,133.48,133.43,133.45,17081
20160901|2016-08-02 02:00,2,133.45,133.47,133.42,133.45,25302
20160901|2016-08-02 02:30,2,133.46,133.5,133.45,133.49,24503
20160901|2016-08-02 03:00,2,133.5,133.51,133.48,133.5,22123
20160901|2016-08-02 03:30,2,133.5,133.52,133.47,133.48,14553
20160901|2016-08-02 04:00,2,133.48,133.49,133.45,133.45,12700
20160901|2016-08-02 04:30,2,133.45,133.48,133.44,133.47,21965
20160901|2016-08-02 05:00,2,133.47,133.48,133.43,133.43,8539
20160901|2016-08-02 05:30,2,133.43,133.43,133.37,133.39,33180
20160901|2016-08-02 06:00,2,133.39,133.39,133.36,133.36,27526
20160901|2016-08-02 06:30,2,133.36,133.38,133.35,133.38,19457
20160901|2016-08-02 07:00,2,133.37,133.38,133.32,133.34,20667
20160901|2016-08-02 07:30,2,133.34,133.37,133.31,133.32,28496
20160901|2016-08-02 08:00,2,133.32,133.33,133.29,133.33,29735
20160901|2016-08-02 08:30,2,133.33,133.35,133.32,133.35,19248
20160901|2016-08-02 09:00,2,133.35,133.37,133.33,133.36,14797
20160901|2016-08-02 09:30,2,133.35,133.4,133.35,133.39,19131
20160901|2016-08-02 10:00,2,133.39,133.4,133.33,133.35,32821
20160901|2016-08-02 10:30,2,133.34,133.37,133.34,133.36,9967
20160901|2016-08-02 11:00,2,133.37,133.37,133.34,133.36,3771
20160901|2016-08-02 11:30,2,133.35,133.39,133.35,133.38,2943
20160901|2016-08-02 12:00,2,133.38,133.39,133.36,133.36,2634
20160901|2016-08-02 12:30,2,133.36,133.36,133.34,133.34,365
20160901|2016-08-02 13:00,2,133.35,133.36,133.34,133.35,249
20160901|2016-08-02 13:30,2,133.36,133.37,133.36,133.36,201
20160901|2016-08-02 14:00,2,133.36,133.36,133.35,133.35,863
20160901|2016-08-02 14:30,2,133.34,133.35,133.34,133.34,402
20160901|2016-08-03 01:00,3,133.32,133.35,133.3,133.33,6471
20160901|2016-08-03 01:30,3,133.34,133.36,133.32,133.34,5507
20160901|2016-08-03 02:00,3,133.34,133.37,133.34,133.35,11693
20160901|2016-08-03 02:30,3,133.35,133.38,133.34,133.37,8185
20160901|2016-08-03 03:00,3,133.37,133.38,133.34,133.35,24037
20160901|2016-08-03 03:30,3,133.34,133.38,133.33,133.38,12779
20160901|2016-08-03 04:00,3,133.38,133.42,133.38,133.4,22917
20160901|2016-08-03 04:30,3,133.4,133.41,133.37,133.37,11566
20160901|2016-08-03 05:00,3,133.37,133.38,133.34,133.36,14444
20160901|2016-08-03 05:30,3,133.35,133.37,133.35,133.36,12207
20160901|2016-08-03 06:00,3,133.36,133.38,133.35,133.37,7361
20160901|2016-08-03 06:30,3,133.38,133.39,133.36,133.37,9253
20160901|2016-08-03 07:00,3,133.37,133.4,133.35,133.39,15745
20160901|2016-08-03 07:30,3,133.39,133.41,133.37,133.38,17773
20160901|2016-08-03 08:00,3,133.38,133.39,133.35,133.38,12156
20160901|2016-08-03 08:30,3,133.38,133.39,133.36,133.38,13366
20160901|2016-08-03 09:00,3,133.38,133.39,133.34,133.34,19120
20160901|2016-08-03 09:30,3,133.35,133.38,133.32,133.38,20447
20160901|2016-08-03 10:00,3,133.38,133.39,133.36,133.38,14970
20160901|2016-08-03 10:30,3,133.38,133.39,133.37,133.38,6533
20160901|2016-08-03 11:00,3,133.37,133.4,133.37,133.39,3208
20160901|2016-08-03 11:30,3,133.39,133.4,133.38,133.38,1831
20160901|2016-08-03 12:00,3,133.38,133.38,133.37,133.37,1059
20160901|2016-08-03 12:30,3,133.38,133.39,133.36,133.37,1214
20160901|2016-08-03 13:00,3,133.37,133.38,133.36,133.38,1215
20160901|2016-08-03 13:30,3,133.38,133.38,133.38,133.38,241
20160901|2016-08-03 14:00,3,133.39,133.42,133.39,133.42,934
20160901|2016-08-03 14:30,3,133.42,133.43,133.41,133.42,1099
20160901|2016-08-04 01:00,4,133.38,133.41,133.36,133.4,3823
20160901|2016-08-04 01:30,4,133.4,133.41,133.38,133.4,5735
20160901|2016-08-04 02:00,4,133.4,133.42,133.39,133.4,11168
20160901|2016-08-04 02:30,4,133.4,133.41,133.38,133.4,13110
20160901|2016-08-04 03:00,4,133.39,133.4,133.36,133.39,20007
20160901|2016-08-04 03:30,4,133.39,133.4,133.36,133.4,19557
20160901|2016-08-04 04:00,4,133.41,133.44,133.4,133.44,20751
20160901|2016-08-04 04:30,4,133.44,133.45,133.43,133.44,11778
20160901|2016-08-04 05:00,4,133.43,133.45,133.42,133.44,9129
20160901|2016-08-04 05:30,4,133.44,133.47,133.44,133.45,11512
20160901|2016-08-04 06:00,4,133.46,133.64,133.46,133.59,61426
20160901|2016-08-04 06:30,4,133.59,133.62,133.53,133.55,33127
20160901|2016-08-04 07:00,4,133.55,133.59,133.54,133.55,18770
20160901|2016-08-04 07:30,4,133.55,133.56,133.51,133.52,25324
20160901|2016-08-04 08:00,4,133.52,133.56,133.52,133.53,11586
20160901|2016-08-04 08:30,4,133.53,133.61,133.53,133.6,16348
20160901|2016-08-04 09:00,4,133.6,133.62,133.58,133.59,19197
20160901|2016-08-04 09:30,4,133.6,133.64,133.57,133.64,19908
20160901|2016-08-04 10:00,4,133.64,133.67,133.63,133.63,28337
20160901|2016-08-04 10:30,4,133.63,133.64,133.62,133.63,9285
20160901|2016-08-04 11:00,4,133.63,133.65,133.62,133.65,3788
20160901|2016-08-04 11:30,4,133.64,133.66,133.64,133.65,3110
20160901|2016-08-04 12:00,4,133.64,133.66,133.62,133.63,857
20160901|2016-08-04 12:30,4,133.62,133.63,133.61,133.63,1727
20160901|2016-08-04 13:00,4,133.62,133.63,133.61,133.62,1406
20160901|2016-08-04 13:30,4,133.62,133.62,133.62,133.62,291
20160901|2016-08-04 14:00,4,133.62,133.62,133.61,133.61,311
20160901|2016-08-04 14:30,4,133.61,133.62,133.61,133.62,564
20160901|2016-08-05 01:00,5,133.65,133.65,133.61,133.62,4466
20160901|2016-08-05 01:30,5,133.62,133.63,133.61,133.61,2773
20160901|2016-08-05 02:00,5,133.62,133.62,133.6,133.6,4263
20160901|2016-08-05 02:30,5,133.6,133.61,133.58,133.59,7228
20160901|2016-08-05 03:00,5,133.6,133.62,133.58,133.61,8957
20160901|2016-08-05 03:30,5,133.61,133.63,133.6,133.61,7985
20160901|2016-08-05 04:00,5,133.61,133.65,133.61,133.64,14886
20160901|2016-08-05 04:30,5,133.64,133.65,133.63,133.64,7546
20160901|2016-08-05 05:00,5,133.63,133.65,133.63,133.64,8335
20160901|2016-08-05 05:30,5,133.64,133.64,133.6,133.6,5720
20160901|2016-08-05 06:00,5,133.61,133.66,133.61,133.63,9236
20160901|2016-08-05 06:30,5,133.64,133.65,133.62,133.64,10294
20160901|2016-08-05 07:00,5,133.64,133.77,133.63,133.68,12504
20160901|2016-08-05 07:30,5,133.67,133.67,133.57,133.59,30854
20160901|2016-08-05 08:00,5,133.59,133.63,133.57,133.58,15091
20160901|2016-08-05 08:30,5,133.59,133.61,133.55,133.57,18791
20160901|2016-08-05 09:00,5,133.57,133.57,133.53,133.54,12100
20160901|2016-08-05 09:30,5,133.55,133.56,133.52,133.54,16934
20160901|2016-08-05 10:00,5,133.53,133.58,133.53,133.58,12949
20160901|2016-08-05 10:30,5,133.58,133.58,133.56,133.57,10183
20160901|2016-08-05 11:00,5,133.57,133.58,133.56,133.57,696
20160901|2016-08-05 11:30,5,133.57,133.58,133.55,133.56,1631
20160901|2016-08-05 12:00,5,133.56,133.56,133.55,133.55,83
20160901|2016-08-05 12:30,5,133.55,133.56,133.55,133.56,373
20160901|2016-08-05 13:00,5,133.55,133.56,133.55,133.55,271
20160901|2016-08-05 13:30,5,133.55,133.55,133.53,133.54,981
20160901|2016-08-05 14:00,5,133.54,133.56,133.54,133.55,463
20160901|2016-08-05 14:30,5,133.55,133.56,133.53,133.53,775
20160901|2016-08-08 01:00,8,133.53,133.53,133.47,133.47,6316
20160901|2016-08-08 01:30,8,133.48,133.52,133.48,133.51,5911
20160901|2016-08-08 02:00,8,133.51,133.54,133.5,133.54,12004
20160901|2016-08-08 02:30,8,133.54,133.56,133.52,133.55,14585
20160901|2016-08-08 03:00,8,133.55,133.57,133.53,133.55,8659
20160901|2016-08-08 03:30,8,133.55,133.56,133.54,133.56,10473
20160901|2016-08-08 04:00,8,133.57,133.57,133.54,133.57,14349
20160901|2016-08-08 04:30,8,133.57,133.59,133.55,133.59,6458
20160901|2016-08-08 05:00,8,133.58,133.62,133.58,133.6,19132
20160901|2016-08-08 05:30,8,133.61,133.61,133.59,133.59,9481
20160901|2016-08-08 06:00,8,133.59,133.6,133.58,133.58,9436
20160901|2016-08-08 06:30,8,133.58,133.58,133.54,133.55,16925
20160901|2016-08-08 07:00,8,133.55,133.57,133.53,133.56,19099
20160901|2016-08-08 07:30,8,133.56,133.57,133.53,133.54,14917
20160901|2016-08-08 08:00,8,133.54,133.55,133.52,133.52,17171
20160901|2016-08-08 08:30,8,133.52,133.52,133.49,133.5,14865
20160901|2016-08-08 09:00,8,133.51,133.57,133.5,133.57,16259
20160901|2016-08-08 09:30,8,133.56,133.62,133.54,133.62,23898
20160901|2016-08-08 10:00,8,133.62,133.63,133.58,133.62,15328
20160901|2016-08-08 10:30,8,133.62,133.63,133.61,133.61,6097
20160901|2016-08-08 11:00,8,133.61,133.62,133.6,133.62,1664
20160901|2016-08-08 11:30,8,133.61,133.63,133.59,133.59,2348
20160901|2016-08-08 12:00,8,133.59,133.6,133.59,133.6,252
20160901|2016-08-08 12:30,8,133.6,133.6,133.59,133.59,1159
20160901|2016-08-08 13:00,8,133.59,133.61,133.59,133.61,293
20160901|2016-08-08 13:30,8,133.61,133.61,133.59,133.59,609
20160901|2016-08-08 14:00,8,133.59,133.59,133.58,133.59,365
20160901|2016-08-08 14:30,8,133.59,133.59,133.57,133.59,835
20160901|2016-08-09 01:00,9,133.62,133.62,133.59,133.61,5604
20160901|2016-08-09 01:30,9,133.61,133.64,133.61,133.64,5327
20160901|2016-08-09 02:00,9,133.63,133.63,133.6,133.63,8769
20160901|2016-08-09 02:30,9,133.62,133.65,133.61,133.64,8189
20160901|2016-08-09 03:00,9,133.64,133.64,133.6,133.6,8054
20160901|2016-08-09 03:30,9,133.61,133.61,133.58,133.59,11828
20160901|2016-08-09 04:00,9,133.59,133.61,133.58,133.59,8452
20160901|2016-08-09 04:30,9,133.59,133.61,133.59,133.61,3392
20160901|2016-08-09 05:00,9,133.61,133.61,133.59,133.59,7908
20160901|2016-08-09 05:30,9,133.59,133.6,133.57,133.58,8084
20160901|2016-08-09 06:00,9,133.58,133.59,133.55,133.59,15209
20160901|2016-08-09 06:30,9,133.59,133.59,133.53,133.53,11235
20160901|2016-08-09 07:00,9,133.53,133.54,133.5,133.54,24760
20160901|2016-08-09 07:30,9,133.53,133.55,133.52,133.53,16508
20160901|2016-08-09 08:00,9,133.53,133.57,133.53,133.56,9868
20160901|2016-08-09 08:30,9,133.57,133.6,133.55,133.59,11846
20160901|2016-08-09 09:00,9,133.59,133.63,133.59,133.63,20523
20160901|2016-08-09 09:30,9,133.62,133.64,133.61,133.63,20595
20160901|2016-08-09 10:00,9,133.63,133.65,133.62,133.63,18518
20160901|2016-08-09 10:30,9,133.63,133.64,133.61,133.61,9976
20160901|2016-08-09 11:00,9,133.61,133.63,133.61,133.63,4004
20160901|2016-08-09 11:30,9,133.63,133.63,133.62,133.62,2506
20160901|2016-08-09 12:00,9,133.63,133.64,133.62,133.64,765
20160901|2016-08-09 12:30,9,133.65,133.65,133.64,133.64,53
20160901|2016-08-09 13:00,9,133.65,133.65,133.64,133.65,101
20160901|2016-08-09 13:30,9,133.64,133.65,133.64,133.64,1713
20160901|2016-08-09 14:00,9,133.64,133.65,133.64,133.65,92
20160901|2016-08-09 14:30,9,133.65,133.66,133.64,133.66,801
20160901|2016-08-09 15:00,9,133.66,133.66,133.66,133.66,9
20160901|2016-08-10 01:00,10,133.69,133.7,133.65,133.68,7032
20160901|2016-08-10 01:30,10,133.68,133.69,133.66,133.67,6578
20160901|2016-08-10 02:00,10,133.68,133.69,133.65,133.66,11437
20160901|2016-08-10 02:30,10,133.66,133.68,133.64,133.67,14599
20160901|2016-08-10 03:00,10,133.67,133.69,133.66,133.69,13057
20160901|2016-08-10 03:30,10,133.68,133.71,133.68,133.7,19974
20160901|2016-08-10 04:00,10,133.7,133.7,133.65,133.66,18626
20160901|2016-08-10 04:30,10,133.65,133.69,133.64,133.66,18000
20160901|2016-08-10 05:00,10,133.67,133.68,133.65,133.67,10348
20160901|2016-08-10 05:30,10,133.67,133.69,133.66,133.69,3925
20160901|2016-08-10 06:00,10,133.68,133.71,133.68,133.68,14249
20160901|2016-08-10 06:30,10,133.68,133.69,133.68,133.69,18062
20160901|2016-08-10 07:00,10,133.69,133.74,133.69,133.73,10966
20160901|2016-08-10 07:30,10,133.73,133.78,133.73,133.75,18292
20160901|2016-08-10 08:00,10,133.76,133.76,133.73,133.74,15373
20160901|2016-08-10 08:30,10,133.74,133.78,133.72,133.72,20658
20160901|2016-08-10 09:00,10,133.72,133.74,133.71,133.71,14981
20160901|2016-08-10 09:30,10,133.72,133.75,133.71,133.75,16863
20160901|2016-08-10 10:00,10,133.75,133.78,133.73,133.75,20853
20160901|2016-08-10 10:30,10,133.76,133.78,133.76,133.78,8581
20160901|2016-08-10 11:00,10,133.78,133.8,133.77,133.79,9104
20160901|2016-08-10 11:30,10,133.78,133.8,133.78,133.79,1094
20160901|2016-08-10 12:00,10,133.8,133.8,133.78,133.79,1137
20160901|2016-08-10 12:30,10,133.79,133.83,133.79,133.82,1701
20160901|2016-08-10 13:00,10,133.82,133.82,133.82,133.82,57
20160901|2016-08-10 13:30,10,133.82,133.83,133.82,133.82,363
20160901|2016-08-10 14:00,10,133.82,133.83,133.81,133.81,1674
20160901|2016-08-10 14:30,10,133.81,133.84,133.81,133.83,1866
20160901|2016-08-10 15:00,10,133.81,133.81,133.81,133.81,5
20160901|2016-08-11 01:00,11,133.8,133.81,133.79,133.79,3948
20160901|2016-08-11 01:30,11,133.79,133.8,133.78,133.79,2767
20160901|2016-08-11 02:00,11,133.79,133.82,133.77,133.81,13313
20160901|2016-08-11 02:30,11,133.81,133.82,133.79,133.8,9661
20160901|2016-08-11 03:00,11,133.81,133.85,133.8,133.83,27374
20160901|2016-08-11 03:30,11,133.83,133.83,133.78,133.79,19515
20160901|2016-08-11 04:00,11,133.79,133.8,133.77,133.79,21223
20160901|2016-08-11 04:30,11,133.8,133.81,133.77,133.78,12300
20160901|2016-08-11 05:00,11,133.77,133.79,133.76,133.78,17340
20160901|2016-08-11 05:30,11,133.79,133.79,133.77,133.77,6456
20160901|2016-08-11 06:00,11,133.77,133.77,133.74,133.77,12284
20160901|2016-08-11 06:30,11,133.77,133.78,133.76,133.77,5096
20160901|2016-08-11 07:00,11,133.77,133.78,133.76,133.77,7402
20160901|2016-08-11 07:30,11,133.77,133.78,133.75,133.78,10349
20160901|2016-08-11 08:00,11,133.77,133.79,133.76,133.77,10166
20160901|2016-08-11 08:30,11,133.77,133.77,133.72,133.73,16908
20160901|2016-08-11 09:00,11,133.73,133.73,133.71,133.72,6878
20160901|2016-08-11 09:30,11,133.71,133.74,133.71,133.73,10602
20160901|2016-08-11 10:00,11,133.73,133.73,133.7,133.71,9041
20160901|2016-08-11 10:30,11,133.7,133.71,133.68,133.68,8778
20160901|2016-08-11 11:00,11,133.69,133.69,133.65,133.66,4881
20160901|2016-08-11 11:30,11,133.66,133.66,133.65,133.65,1730
20160901|2016-08-11 12:00,11,133.66,133.66,133.61,133.63,3691
20160901|2016-08-11 12:30,11,133.63,133.63,133.6,133.6,1886
20160901|2016-08-11 13:00,11,133.6,133.61,133.6,133.6,853
20160901|2016-08-11 13:30,11,133.61,133.61,133.6,133.6,1125
20160901|2016-08-11 14:00,11,133.6,133.61,133.6,133.61,315
20160901|2016-08-11 14:30,11,133.6,133.6,133.58,133.59,4127
20160901|2016-08-11 15:00,11,133.59,133.59,133.59,133.59,1
20160901|2016-08-12 01:00,12,133.64,133.64,133.6,133.62,6133
20160901|2016-08-12 01:30,12,133.63,133.64,133.62,133.62,3122
20160901|2016-08-12 02:00,12,133.63,133.65,133.6,133.6,10624
20160901|2016-08-12 02:30,12,133.61,133.68,133.6,133.67,10863
20160901|2016-08-12 03:00,12,133.66,133.7,133.66,133.69,13890
20160901|2016-08-12 03:30,12,133.68,133.69,133.67,133.69,7262
20160901|2016-08-12 04:00,12,133.68,133.69,133.65,133.65,7269
20160901|2016-08-12 04:30,12,133.65,133.66,133.62,133.63,11448
20160901|2016-08-12 05:00,12,133.63,133.64,133.62,133.62,5520
20160901|2016-08-12 05:30,12,133.62,133.65,133.62,133.64,8415
20160901|2016-08-12 06:00,12,133.64,133.65,133.63,133.64,6477
20160901|2016-08-12 06:30,12,133.64,133.65,133.63,133.63,3689
20160901|2016-08-12 07:00,12,133.63,133.66,133.63,133.65,8126
20160901|2016-08-12 07:30,12,133.66,133.77,133.66,133.74,39001
20160901|2016-08-12 08:00,12,133.73,133.74,133.7,133.71,19181
20160901|2016-08-12 08:30,12,133.71,133.73,133.69,133.71,9082
20160901|2016-08-12 09:00,12,133.72,133.74,133.71,133.74,13303
20160901|2016-08-12 09:30,12,133.74,133.74,133.72,133.74,10993
20160901|2016-08-12 10:00,12,133.74,133.74,133.71,133.72,7184
20160901|2016-08-12 10:30,12,133.73,133.73,133.72,133.72,2664
20160901|2016-08-12 11:00,12,133.73,133.73,133.7,133.71,3399
20160901|2016-08-12 11:30,12,133.72,133.72,133.7,133.71,1776
20160901|2016-08-12 12:00,12,133.7,133.71,133.7,133.7,507
20160901|2016-08-12 12:30,12,133.7,133.71,133.69,133.71,334
20160901|2016-08-12 13:00,12,133.72,133.72,133.71,133.71,260
20160901|2016-08-12 13:30,12,133.71,133.71,133.69,133.69,867
20160901|2016-08-12 14:00,12,133.69,133.7,133.68,133.69,500
20160901|2016-08-12 14:30,12,133.7,133.72,133.69,133.71,589
20160901|2016-08-15 01:00,15,133.72,133.72,133.7,133.71,3357
20160901|2016-08-15 01:30,15,133.7,133.72,133.69,133.7,2879
20160901|2016-08-15 02:00,15,133.71,133.73,133.69,133.72,4636
20160901|2016-08-15 02:30,15,133.72,133.72,133.69,133.71,8290
20160901|2016-08-15 03:00,15,133.7,133.71,133.7,133.71,2057
20160901|2016-08-15 03:30,15,133.71,133.73,133.7,133.72,6446
20160901|2016-08-15 04:00,15,133.72,133.73,133.7,133.71,6118
20160901|2016-08-15 04:30,15,133.72,133.72,133.7,133.7,5001
20160901|2016-08-15 05:00,15,133.7,133.71,133.69,133.69,5433
20160901|2016-08-15 05:30,15,133.69,133.7,133.68,133.68,5716
20160901|2016-08-15 06:00,15,133.68,133.7,133.68,133.69,3510
20160901|2016-08-15 06:30,15,133.69,133.72,133.68,133.71,8592
20160901|2016-08-15 07:00,15,133.72,133.72,133.67,133.67,11866
20160901|2016-08-15 07:30,15,133.67,133.67,133.6,133.6,18277
20160901|2016-08-15 08:00,15,133.6,133.61,133.58,133.59,15698
20160901|2016-08-15 08:30,15,133.59,133.59,133.55,133.57,21813
20160901|2016-08-15 09:00,15,133.56,133.58,133.54,133.55,13896
20160901|2016-08-15 09:30,15,133.55,133.57,133.54,133.56,13033
20160901|2016-08-15 10:00,15,133.56,133.56,133.53,133.55,10692
20160901|2016-08-15 10:30,15,133.55,133.56,133.54,133.55,7405
20160901|2016-08-15 11:00,15,133.55,133.56,133.54,133.54,2514
20160901|2016-08-15 11:30,15,133.55,133.55,133.54,133.54,1175
20160901|2016-08-15 12:00,15,133.54,133.55,133.54,133.55,494
20160901|2016-08-15 12:30,15,133.56,133.56,133.54,133.55,1261
20160901|2016-08-15 13:00,15,133.55,133.56,133.54,133.54,164
20160901|2016-08-15 13:30,15,133.55,133.55,133.54,133.55,55
20160901|2016-08-15 14:00,15,133.54,133.56,133.53,133.54,1889
20160901|2016-08-15 14:30,15,133.54,133.54,133.53,133.53,451
20160901|2016-08-15 15:00,15,133.55,133.55,133.55,133.55,13
20160901|2016-08-16 01:00,16,133.56,133.6,133.56,133.58,6079
20160901|2016-08-16 01:30,16,133.58,133.61,133.57,133.6,5892
20160901|2016-08-16 02:00,16,133.6,133.62,133.59,133.62,11000
20160901|2016-08-16 02:30,16,133.62,133.62,133.59,133.59,6178
20160901|2016-08-16 03:00,16,133.59,133.61,133.58,133.58,9065
20160901|2016-08-16 03:30,16,133.59,133.64,133.58,133.64,13414
20160901|2016-08-16 04:00,16,133.64,133.64,133.6,133.6,8948
20160901|2016-08-16 04:30,16,133.61,133.62,133.6,133.61,5494
20160901|2016-08-16 05:00,16,133.61,133.62,133.6,133.6,3708
20160901|2016-08-16 05:30,16,133.61,133.64,133.61,133.62,7073
20160901|2016-08-16 06:00,16,133.62,133.63,133.6,133.6,4573
20160901|2016-08-16 06:30,16,133.61,133.62,133.6,133.6,5317
20160901|2016-08-16 07:00,16,133.6,133.63,133.6,133.62,7515
20160901|2016-08-16 07:30,16,133.63,133.65,133.56,133.61,34622
20160901|2016-08-16 08:00,16,133.62,133.62,133.55,133.57,20733
20160901|2016-08-16 08:30,16,133.57,133.58,133.5,133.5,31775
20160901|2016-08-16 09:00,16,133.5,133.51,133.45,133.47,35014
20160901|2016-08-16 09:30,16,133.47,133.49,133.45,133.45,18038
20160901|2016-08-16 10:00,16,133.45,133.47,133.42,133.44,22592
20160901|2016-08-16 10:30,16,133.44,133.46,133.44,133.44,10332
20160901|2016-08-16 11:00,16,133.45,133.45,133.44,133.44,862
20160901|2016-08-16 11:30,16,133.44,133.47,133.44,133.47,2360
20160901|2016-08-16 12:00,16,133.47,133.5,133.47,133.5,1100
20160901|2016-08-16 12:30,16,133.49,133.49,133.47,133.47,407
20160901|2016-08-16 13:00,16,133.47,133.48,133.47,133.48,280
20160901|2016-08-16 13:30,16,133.47,133.48,133.47,133.47,222
20160901|2016-08-16 14:00,16,133.48,133.49,133.47,133.49,585
20160901|2016-08-16 14:30,16,133.48,133.5,133.48,133.49,714
20160901|2016-08-17 01:00,17,133.48,133.5,133.46,133.5,5334
20160901|2016-08-17 01:30,17,133.5,133.53,133.5,133.52,2946
20160901|2016-08-17 02:00,17,133.52,133.53,133.5,133.51,11498
20160901|2016-08-17 02:30,17,133.51,133.52,133.48,133.49,10647
20160901|2016-08-17 03:00,17,133.49,133.52,133.48,133.49,9249
20160901|2016-08-17 03:30,17,133.49,133.5,133.47,133.47,10411
20160901|2016-08-17 04:00,17,133.47,133.5,133.47,133.49,11774
20160901|2016-08-17 04:30,17,133.48,133.48,133.44,133.47,13708
20160901|2016-08-17 05:00,17,133.46,133.47,133.44,133.45,9223
20160901|2016-08-17 05:30,17,133.46,133.46,133.44,133.45,5521
20160901|2016-08-17 06:00,17,133.45,133.48,133.45,133.46,11999
20160901|2016-08-17 06:30,17,133.46,133.48,133.46,133.46,11505
20160901|2016-08-17 07:00,17,133.46,133.48,133.45,133.47,11256
20160901|2016-08-17 07:30,17,133.47,133.47,133.44,133.44,9451
20160901|2016-08-17 08:00,17,133.45,133.47,133.44,133.46,10445
20160901|2016-08-17 08:30,17,133.46,133.49,133.45,133.49,22402
20160901|2016-08-17 09:00,17,133.49,133.53,133.48,133.52,17419
20160901|2016-08-17 09:30,17,133.52,133.52,133.47,133.51,22338
20160901|2016-08-17 10:00,17,133.51,133.51,133.46,133.46,16471
20160901|2016-08-17 10:30,17,133.46,133.48,133.46,133.47,6774
20160901|2016-08-17 11:00,17,133.47,133.49,133.46,133.48,2492
20160901|2016-08-17 11:30,17,133.48,133.48,133.47,133.48,1419
20160901|2016-08-17 12:00,17,133.48,133.5,133.48,133.5,627
20160901|2016-08-17 12:30,17,133.5,133.5,133.49,133.49,317
20160901|2016-08-17 13:00,17,133.49,133.54,133.47,133.52,2955
20160901|2016-08-17 13:30,17,133.52,133.53,133.5,133.51,795
20160901|2016-08-17 14:00,17,133.52,133.54,133.52,133.53,673
20160901|2016-08-17 14:30,17,133.53,133.53,133.5,133.51,395
20160901|2016-08-17 15:00,17,133.5,133.5,133.5,133.5,1
20160901|2016-08-18 01:00,18,133.54,133.57,133.54,133.56,6823
20160901|2016-08-18 01:30,18,133.57,133.59,133.56,133.56,5880
20160901|2016-08-18 02:00,18,133.57,133.59,133.55,133.55,17796
20160901|2016-08-18 02:30,18,133.56,133.57,133.54,133.56,14988
20160901|2016-08-18 03:00,18,133.55,133.56,133.52,133.52,8452
20160901|2016-08-18 03:30,18,133.52,133.53,133.5,133.52,9082
20160901|2016-08-18 04:00,18,133.52,133.54,133.5,133.53,16184
20160901|2016-08-18 04:30,18,133.54,133.55,133.53,133.54,8549
20160901|2016-08-18 05:00,18,133.55,133.55,133.53,133.53,6451
20160901|2016-08-18 05:30,18,133.53,133.55,133.53,133.54,5174
20160901|2016-08-18 06:00,18,133.54,133.57,133.54,133.56,9363
20160901|2016-08-18 06:30,18,133.56,133.56,133.54,133.56,4346
20160901|2016-08-18 07:00,18,133.56,133.59,133.56,133.57,14323
20160901|2016-08-18 07:30,18,133.58,133.59,133.55,133.57,21537
20160901|2016-08-18 08:00,18,133.56,133.6,133.56,133.59,15596
20160901|2016-08-18 08:30,18,133.59,133.62,133.58,133.6,16391
20160901|2016-08-18 09:00,18,133.6,133.61,133.57,133.57,13327
20160901|2016-08-18 09:30,18,133.57,133.58,133.55,133.58,14179
20160901|2016-08-18 10:00,18,133.58,133.61,133.57,133.6,11230
20160901|2016-08-18 10:30,18,133.6,133.61,133.59,133.6,4829
20160901|2016-08-18 11:00,18,133.6,133.61,133.58,133.59,3091
20160901|2016-08-18 11:30,18,133.59,133.61,133.58,133.6,1666
20160901|2016-08-18 12:00,18,133.61,133.63,133.6,133.63,823
20160901|2016-08-18 12:30,18,133.63,133.64,133.62,133.63,1527
20160901|2016-08-18 13:00,18,133.64,133.64,133.63,133.63,975
20160901|2016-08-18 13:30,18,133.62,133.63,133.62,133.62,11
20160901|2016-08-18 14:00,18,133.62,133.63,133.62,133.62,597
20160901|2016-08-18 14:30,18,133.63,133.64,133.62,133.64,1872
20160901|2016-08-18 15:00,18,133.63,133.63,133.63,133.63,1
20160901|2016-08-19 01:00,19,133.62,133.63,133.6,133.62,2780
20160901|2016-08-19 01:30,19,133.62,133.62,133.58,133.59,2647
20160901|2016-08-19 02:00,19,133.59,133.61,133.57,133.61,12857
20160901|2016-08-19 02:30,19,133.61,133.61,133.59,133.61,5813
20160901|2016-08-19 03:00,19,133.6,133.62,133.6,133.61,8179
20160901|2016-08-19 03:30,19,133.61,133.63,133.6,133.63,5497
20160901|2016-08-19 04:00,19,133.63,133.63,133.61,133.61,5110
20160901|2016-08-19 04:30,19,133.62,133.63,133.6,133.61,7466
20160901|2016-08-19 05:00,19,133.62,133.63,133.6,133.6,5329
20160901|2016-08-19 05:30,19,133.59,133.6,133.58,133.6,4705
20160901|2016-08-19 06:00,19,133.6,133.6,133.58,133.58,4685
20160901|2016-08-19 06:30,19,133.58,133.58,133.57,133.57,4456
20160901|2016-08-19 07:00,19,133.57,133.57,133.52,133.53,8926
20160901|2016-08-19 07:30,19,133.53,133.55,133.52,133.53,13566
20160901|2016-08-19 08:00,19,133.53,133.53,133.5,133.52,14145
20160901|2016-08-19 08:30,19,133.52,133.53,133.51,133.51,12750
20160901|2016-08-19 09:00,19,133.51,133.52,133.47,133.48,20198
20160901|2016-08-19 09:30,19,133.47,133.49,133.47,133.48,13881
20160901|2016-08-19 10:00,19,133.47,133.49,133.45,133.46,16458
20160901|2016-08-19 10:30,19,133.46,133.46,133.43,133.44,11414
20160901|2016-08-19 11:00,19,133.44,133.47,133.44,133.47,2300
20160901|2016-08-19 11:30,19,133.47,133.5,133.46,133.49,3365
20160901|2016-08-19 12:00,19,133.5,133.5,133.48,133.48,982
20160901|2016-08-19 12:30,19,133.48,133.49,133.47,133.47,376
20160901|2016-08-19 13:00,19,133.48,133.49,133.47,133.49,607
20160901|2016-08-19 13:30,19,133.5,133.5,133.49,133.5,942
20160901|2016-08-19 14:00,19,133.49,133.5,133.48,133.49,668
20160901|2016-08-19 14:30,19,133.5,133.5,133.49,133.5,308
20160901|2016-08-19 15:00,19,133.48,133.48,133.48,133.48,1
20160901|2016-08-22 01:00,22,133.46,133.49,133.43,133.48,3238
20160901|2016-08-22 01:30,22,133.48,133.5,133.47,133.49,4898
20160901|2016-08-22 02:00,22,133.49,133.52,133.48,133.51,9591
20160901|2016-08-22 02:30,22,133.52,133.52,133.5,133.51,7138
20160901|2016-08-22 03:00,22,133.52,133.52,133.47,133.48,12101
20160901|2016-08-22 03:30,22,133.49,133.5,133.48,133.49,8559
20160901|2016-08-22 04:00,22,133.49,133.51,133.48,133.51,4661
20160901|2016-08-22 04:30,22,133.5,133.52,133.5,133.51,6456
20160901|2016-08-22 05:00,22,133.51,133.57,133.51,133.56,12386
20160901|2016-08-22 05:30,22,133.56,133.56,133.55,133.56,6474
20160901|2016-08-22 06:00,22,133.56,133.58,133.55,133.56,16636
20160901|2016-08-22 06:30,22,133.56,133.58,133.56,133.57,5077
20160901|2016-08-22 07:00,22,133.57,133.61,133.57,133.61,16022
20160901|2016-08-22 07:30,22,133.61,133.63,133.59,133.63,20205
20160901|2016-08-22 08:00,22,133.63,133.63,133.61,133.62,12494
20160901|2016-08-22 08:30,22,133.62,133.62,133.59,133.59,10767
20160901|2016-08-22 09:00,22,133.59,133.6,133.58,133.6,6790
20160901|2016-08-22 09:30,22,133.59,133.62,133.59,133.61,10751
20160901|2016-08-22 10:00,22,133.61,133.62,133.59,133.62,10759
20160901|2016-08-22 10:30,22,133.62,133.64,133.61,133.64,6358
20160901|2016-08-22 11:00,22,133.64,133.64,133.63,133.64,1521
20160901|2016-08-22 11:30,22,133.63,133.64,133.61,133.62,1747
20160901|2016-08-22 12:00,22,133.61,133.62,133.61,133.62,355
20160901|2016-08-22 12:30,22,133.62,133.62,133.61,133.61,151
20160901|2016-08-22 13:00,22,133.61,133.62,133.61,133.61,334
20160901|2016-08-22 13:30,22,133.61,133.62,133.61,133.61,25
20160901|2016-08-22 14:00,22,133.61,133.61,133.59,133.6,646
20160901|2016-08-22 14:30,22,133.6,133.62,133.6,133.62,817
20160901|2016-08-22 15:00,22,133.63,133.63,133.63,133.63,8
20160901|2016-08-23 01:00,23,133.62,133.64,133.62,133.64,3995
20160901|2016-08-23 01:30,23,133.64,133.64,133.62,133.63,2341
20160901|2016-08-23 02:00,23,133.63,133.64,133.59,133.63,14515
20160901|2016-08-23 02:30,23,133.63,133.63,133.59,133.6,11865
20160901|2016-08-23 03:00,23,133.6,133.63,133.59,133.61,15120
20160901|2016-08-23 03:30,23,133.61,133.62,133.59,133.6,11276
20160901|2016-08-23 04:00,23,133.6,133.62,133.59,133.62,6716
20160901|2016-08-23 04:30,23,133.61,133.62,133.6,133.6,10881
20160901|2016-08-23 05:00,23,133.6,133.6,133.57,133.59,12683
20160901|2016-08-23 05:30,23,133.59,133.6,133.58,133.6,5657
20160901|2016-08-23 06:00,23,133.61,133.61,133.59,133.6,9805
20160901|2016-08-23 06:30,23,133.61,133.62,133.59,133.61,9952
20160901|2016-08-23 07:00,23,133.61,133.65,133.61,133.64,14395
20160901|2016-08-23 07:30,23,133.64,133.65,133.61,133.62,18054
20160901|2016-08-23 08:00,23,133.63,133.65,133.61,133.64,12936
20160901|2016-08-23 08:30,23,133.64,133.66,133.63,133.64,21306
20160901|2016-08-23 09:00,23,133.65,133.67,133.63,133.64,21084
20160901|2016-08-23 09:30,23,133.64,133.65,133.62,133.63,12529
20160901|2016-08-23 10:00,23,133.63,133.63,133.61,133.63,14848
20160901|2016-08-23 10:30,23,133.63,133.65,133.62,133.64,6424
20160901|2016-08-23 11:00,23,133.65,133.65,133.62,133.63,3640
20160901|2016-08-23 11:30,23,133.62,133.64,133.62,133.63,1768
20160901|2016-08-23 12:00,23,133.64,133.65,133.63,133.65,485
20160901|2016-08-23 12:30,23,133.65,133.65,133.64,133.64,105
20160901|2016-08-23 13:00,23,133.65,133.65,133.64,133.65,62
20160901|2016-08-23 13:30,23,133.65,133.65,133.64,133.64,189
20160901|2016-08-23 14:00,23,133.63,133.64,133.62,133.62,644
20160901|2016-08-23 14:30,23,133.63,133.65,133.63,133.64,425
20160901|2016-08-24 01:00,24,133.64,133.65,133.62,133.63,3982
20160901|2016-08-24 01:30,24,133.63,133.65,133.63,133.65,4417
20160901|2016-08-24 02:00,24,133.65,133.66,133.61,133.62,10633
20160901|2016-08-24 02:30,24,133.61,133.63,133.6,133.61,11475
20160901|2016-08-24 03:00,24,133.61,133.64,133.6,133.63,13442
20160901|2016-08-24 03:30,24,133.63,133.64,133.6,133.61,17518
20160901|2016-08-24 04:00,24,133.61,133.62,133.58,133.59,28898
20160901|2016-08-24 04:30,24,133.59,133.61,133.59,133.6,16204
20160901|2016-08-24 05:00,24,133.6,133.6,133.58,133.6,9421
20160901|2016-08-24 05:30,24,133.6,133.6,133.58,133.59,7299
20160901|2016-08-24 06:00,24,133.59,133.61,133.58,133.6,6920
20160901|2016-08-24 06:30,24,133.6,133.62,133.6,133.61,5119
20160901|2016-08-24 07:00,24,133.61,133.62,133.6,133.61,6976
20160901|2016-08-24 07:30,24,133.62,133.62,133.59,133.6,11104
20160901|2016-08-24 08:00,24,133.6,133.63,133.59,133.62,12936
20160901|2016-08-24 08:30,24,133.63,133.64,133.61,133.62,20422
20160901|2016-08-24 09:00,24,133.61,133.63,133.56,133.57,20342
20160901|2016-08-24 09:30,24,133.57,133.59,133.56,133.58,22265
20160901|2016-08-24 10:00,24,133.59,133.61,133.57,133.61,18253
20160901|2016-08-24 10:30,24,133.61,133.61,133.59,133.59,6260
20160901|2016-08-24 11:00,24,133.59,133.61,133.59,133.61,2437
20160901|2016-08-24 11:30,24,133.61,133.62,133.6,133.61,1062
20160901|2016-08-24 12:00,24,133.61,133.61,133.6,133.61,320
20160901|2016-08-24 12:30,24,133.6,133.6,133.59,133.6,259
20160901|2016-08-24 13:00,24,133.59,133.6,133.59,133.6,147
20160901|2016-08-24 13:30,24,133.6,133.6,133.59,133.59,966
20160901|2016-08-24 14:00,24,133.59,133.59,133.58,133.58,432
20160901|2016-08-24 14:30,24,133.59,133.6,133.58,133.6,194
20160901|2016-08-25 01:00,25,133.6,133.6,133.57,133.58,1505
20160901|2016-08-25 01:30,25,133.58,133.6,133.57,133.59,2319
20160901|2016-08-25 02:00,25,133.59,133.59,133.55,133.56,9565
20160901|2016-08-25 02:30,25,133.56,133.58,133.55,133.57,8233
20160901|2016-08-25 03:00,25,133.57,133.59,133.56,133.57,12762
20160901|2016-08-25 03:30,25,133.56,133.58,133.56,133.58,17432
20160901|2016-08-25 04:00,25,133.57,133.58,133.55,133.55,10223
20160901|2016-08-25 04:30,25,133.55,133.57,133.55,133.56,9029
20160901|2016-08-25 05:00,25,133.56,133.57,133.55,133.57,9444
20160901|2016-08-25 05:30,25,133.57,133.58,133.55,133.57,13262
20160901|2016-08-25 06:00,25,133.56,133.57,133.55,133.56,5733
20160901|2016-08-25 06:30,25,133.57,133.57,133.53,133.54,18752
20160901|2016-08-25 07:00,25,133.54,133.54,133.52,133.53,7705
20160901|2016-08-25 07:30,25,133.52,133.53,133.49,133.49,30220
20160901|2016-08-25 08:00,25,133.49,133.5,133.48,133.49,34276
20160901|2016-08-25 08:30,25,133.49,133.51,133.48,133.51,14880
20160901|2016-08-25 09:00,25,133.5,133.52,133.5,133.51,15607
20160901|2016-08-25 09:30,25,133.52,133.55,133.51,133.53,18324
20160901|2016-08-25 10:00,25,133.54,133.55,133.52,133.53,16841
20160901|2016-08-25 10:30,25,133.54,133.54,133.52,133.52,4200
20160901|2016-08-25 11:00,25,133.52,133.54,133.52,133.54,4326
20160901|2016-08-25 11:30,25,133.54,133.54,133.52,133.54,2323
20160901|2016-08-25 12:00,25,133.54,133.54,133.52,133.52,814
20160901|2016-08-25 12:30,25,133.52,133.53,133.51,133.52,618
20160901|2016-08-25 13:00,25,133.51,133.51,133.51,133.51,26
20160901|2016-08-25 13:30,25,133.51,133.52,133.51,133.52,175
20160901|2016-08-25 14:00,25,133.52,133.52,133.51,133.51,143
20160901|2016-08-25 14:30,25,133.52,133.52,133.51,133.52,654
20160901|2016-08-25 15:00,25,133.51,133.51,133.51,133.51,1
20160901|2016-08-26 01:00,26,133.53,133.55,133.52,133.54,7221
20160901|2016-08-26 01:30,26,133.53,133.55,133.52,133.53,6241
20160901|2016-08-26 02:00,26,133.53,133.54,133.51,133.54,10217
20160901|2016-08-26 02:30,26,133.54,133.55,133.53,133.54,6722
20160901|2016-08-26 03:00,26,133.55,133.56,133.53,133.54,12534
20160901|2016-08-26 03:30,26,133.55,133.56,133.53,133.55,6707
20160901|2016-08-26 04:00,26,133.55,133.55,133.53,133.54,7165
20160901|2016-08-26 04:30,26,133.54,133.55,133.52,133.54,8439
20160901|2016-08-26 05:00,26,133.54,133.55,133.52,133.54,5906
20160901|2016-08-26 05:30,26,133.54,133.54,133.52,133.53,3907
20160901|2016-08-26 06:00,26,133.53,133.54,133.52,133.54,4047
20160901|2016-08-26 06:30,26,133.54,133.54,133.53,133.54,3443
20160901|2016-08-26 07:00,26,133.54,133.54,133.52,133.52,5617
20160901|2016-08-26 07:30,26,133.53,133.56,133.52,133.55,14009
20160901|2016-08-26 08:00,26,133.55,133.56,133.53,133.54,9297
20160901|2016-08-26 08:30,26,133.54,133.57,133.54,133.54,12845
20160901|2016-08-26 09:00,26,133.54,133.63,133.5,133.6,62832
20160901|2016-08-26 09:30,26,133.6,133.61,133.58,133.6,16724
20160901|2016-08-26 10:00,26,133.59,133.63,133.59,133.59,11689
20160901|2016-08-26 10:30,26,133.59,133.6,133.52,133.52,12870
20160901|2016-08-26 11:00,26,133.52,133.53,133.49,133.49,8678
20160901|2016-08-26 11:30,26,133.5,133.51,133.49,133.51,2411
20160901|2016-08-26 12:00,26,133.51,133.52,133.48,133.48,1088
20160901|2016-08-26 12:30,26,133.48,133.48,133.46,133.46,4002
20160901|2016-08-26 13:00,26,133.46,133.46,133.41,133.42,7548
20160901|2016-08-26 13:30,26,133.41,133.42,133.38,133.39,3816
20160901|2016-08-26 14:00,26,133.39,133.4,133.38,133.4,2674
20160901|2016-08-26 14:30,26,133.4,133.4,133.38,133.39,3394
20160901|2016-08-26 15:00,26,133.38,133.4,133.38,133.4,35
20160901|2016-08-29 01:00,29,133.4,133.4,133.3,133.38,19037
20160901|2016-08-29 01:30,29,133.39,133.4,133.37,133.39,5530
20160901|2016-08-29 02:00,29,133.39,133.46,133.38,133.46,16435
20160901|2016-08-29 02:30,29,133.46,133.51,133.45,133.5,16161
20160901|2016-08-29 03:00,29,133.51,133.53,133.5,133.52,10948
20160901|2016-08-29 03:30,29,133.51,133.53,133.51,133.51,10220
20160901|2016-08-29 04:00,29,133.51,133.52,133.49,133.51,7423
20160901|2016-08-29 04:30,29,133.51,133.51,133.5,133.51,1889
20160901|2016-08-29 05:00,29,133.51,133.52,133.49,133.5,3312
20160901|2016-08-29 05:30,29,133.5,133.5,133.46,133.47,7467
20160901|2016-08-29 06:00,29,133.46,133.47,133.45,133.46,5017
20160901|2016-08-29 06:30,29,133.46,133.47,133.45,133.46,4352
20160901|2016-08-29 07:00,29,133.46,133.5,133.45,133.49,11817
20160901|2016-08-29 07:30,29,133.49,133.52,133.48,133.52,9906
20160901|2016-08-29 08:00,29,133.52,133.56,133.51,133.56,17982
20160901|2016-08-29 08:30,29,133.56,133.57,133.54,133.56,16254
20160901|2016-08-29 09:00,29,133.56,133.58,133.56,133.58,14181
20160901|2016-08-29 09:30,29,133.57,133.6,133.57,133.6,13112
20160901|2016-08-29 10:00,29,133.59,133.62,133.59,133.61,17617
20160901|2016-08-29 10:30,29,133.61,133.61,133.6,133.6,2163
20160901|2016-08-29 11:00,29,133.61,133.61,133.6,133.6,634
20160901|2016-08-29 11:30,29,133.61,133.65,133.6,133.65,10935
20160901|2016-08-29 12:00,29,133.64,133.65,133.64,133.65,1613
20160901|2016-08-29 12:30,29,133.65,133.66,133.64,133.65,1592
20160901|2016-08-29 13:00,29,133.66,133.66,133.65,133.66,212
20160901|2016-08-29 13:30,29,133.66,133.67,133.65,133.66,3465
20160901|2016-08-29 14:00,29,133.67,133.68,133.66,133.67,2021
20160901|2016-08-29 14:30,29,133.67,133.67,133.65,133.66,1068
20160901|2016-08-29 15:00,29,133.65,133.65,133.65,133.65,10
20160901|2016-08-30 01:00,30,133.63,133.65,133.61,133.62,11908
20160901|2016-08-30 01:30,30,133.62,133.63,133.6,133.62,5120
20160901|2016-08-30 02:00,30,133.62,133.63,133.57,133.59,16203
20160901|2016-08-30 02:30,30,133.6,133.61,133.57,133.6,16253
20160901|2016-08-30 03:00,30,133.59,133.62,133.58,133.6,16718
20160901|2016-08-30 03:30,30,133.61,133.62,133.59,133.62,17554
20160901|2016-08-30 04:00,30,133.62,133.63,133.6,133.62,10658
20160901|2016-08-30 04:30,30,133.62,133.62,133.6,133.6,7720
20160901|2016-08-30 05:00,30,133.61,133.63,133.6,133.62,13123
20160901|2016-08-30 05:30,30,133.62,133.66,133.6,133.63,29516
20160901|2016-08-30 06:00,30,133.63,133.65,133.61,133.64,8720
20160901|2016-08-30 06:30,30,133.64,133.67,133.63,133.64,16751
20160901|2016-08-30 07:00,30,133.63,133.65,133.62,133.62,24781
20160901|2016-08-30 07:30,30,133.63,133.65,133.62,133.64,13211
20160901|2016-08-30 08:00,30,133.64,133.67,133.63,133.66,21078
20160901|2016-08-30 08:30,30,133.67,133.68,133.64,133.65,17108
20160901|2016-08-30 09:00,30,133.64,133.67,133.63,133.67,13335
20160901|2016-08-30 09:30,30,133.67,133.68,133.65,133.65,12879
20160901|2016-08-30 10:00,30,133.65,133.66,133.63,133.66,24800
20160901|2016-08-30 10:30,30,133.65,133.66,133.64,133.64,7671
20160901|2016-08-30 11:00,30,133.65,133.65,133.63,133.64,3312
20160901|2016-08-30 11:30,30,133.63,133.65,133.63,133.64,2282
20160901|2016-08-30 12:00,30,133.63,133.65,133.63,133.65,517
20160901|2016-08-30 12:30,30,133.64,133.65,133.64,133.64,85
20160901|2016-08-30 13:00,30,133.64,133.65,133.64,133.64,41
20160901|2016-08-30 13:30,30,133.64,133.65,133.64,133.64,154
20160901|2016-08-30 14:00,30,133.64,133.64,133.63,133.64,696
20160901|2016-08-30 14:30,30,133.64,133.65,133.64,133.64,565
20160901|2016-08-31 01:00,31,133.66,133.66,133.62,133.64,6552
20160901|2016-08-31 01:30,31,133.65,133.65,133.63,133.64,4804
20160901|2016-08-31 02:00,31,133.64,133.67,133.63,133.67,12153
20160901|2016-08-31 02:30,31,133.67,133.67,133.63,133.66,15838
20160901|2016-08-31 03:00,31,133.66,133.66,133.62,133.63,19664
20160901|2016-08-31 03:30,31,133.62,133.64,133.61,133.64,15544
20160901|2016-08-31 04:00,31,133.64,133.67,133.64,133.67,17392
20160901|2016-08-31 04:30,31,133.66,133.68,133.64,133.65,12536
20160901|2016-08-31 05:00,31,133.66,133.66,133.63,133.63,9570
20160901|2016-08-31 05:30,31,133.63,133.64,133.62,133.63,9526
20160901|2016-08-31 06:00,31,133.64,133.64,133.62,133.63,9499
20160901|2016-08-31 06:30,31,133.63,133.64,133.62,133.63,6398
20160901|2016-08-31 07:00,31,133.62,133.65,133.6,133.62,25611
20160901|2016-08-31 07:30,31,133.61,133.65,133.6,133.62,30573
20160901|2016-08-31 08:00,31,133.62,133.66,133.62,133.64,24998
20160901|2016-08-31 08:30,31,133.64,133.67,133.62,133.64,23712
20160901|2016-08-31 09:00,31,133.65,133.67,133.64,133.66,17818
20160901|2016-08-31 09:30,31,133.67,133.68,133.63,133.64,23420
20160901|2016-08-31 10:00,31,133.64,133.65,133.55,133.58,74338
20160901|2016-08-31 10:30,31,133.57,133.6,133.57,133.58,15822
20160901|2016-08-31 11:00,31,133.59,133.59,133.57,133.58,2945
20160901|2016-08-31 11:30,31,133.57,133.6,133.57,133.6,1227
20160901|2016-08-31 12:00,31,133.59,133.6,133.59,133.6,887
20160901|2016-08-31 12:30,31,133.6,133.6,133.6,133.6,87
20160901|2016-08-31 13:00,31,133.6,133.6,133.59,133.6,58
20160901|2016-08-31 13:30,31,133.6,133.6,133.58,133.58,1032
20160901|2016-08-31 14:00,31,133.59,133.59,133.57,133.57,850
20160901|2016-08-31 14:30,31,133.58,133.58,133.56,133.56,1950
20160901|2016-08-31 15:00,31,133.56,133.56,133.56,133.56,4
20160901|2016-09-01 01:00,1,133.55,133.57,133.53,133.55,10240
20160901|2016-09-01 01:30,1,133.54,133.56,133.53,133.54,8197
20160901|2016-09-01 02:00,1,133.54,133.55,133.52,133.52,11142
20160901|2016-09-01 02:30,1,133.52,133.53,133.5,133.51,15845
20160901|2016-09-01 03:00,1,133.52,133.52,133.5,133.5,18336
20160901|2016-09-01 03:30,1,133.51,133.51,133.47,133.5,44076
20160901|2016-09-01 04:00,1,133.5,133.52,133.49,133.51,41361
20160901|2016-09-01 04:30,1,133.51,133.54,133.51,133.53,14847
20160901|2016-09-01 05:00,1,133.52,133.53,133.5,133.5,13045
20160901|2016-09-01 05:30,1,133.5,133.53,133.5,133.52,9854
20160901|2016-09-01 06:00,1,133.53,133.56,133.52,133.54,17989
20160901|2016-09-01 06:30,1,133.54,133.55,133.54,133.55,13189
20160901|2016-09-01 07:00,1,133.54,133.55,133.51,133.51,11773
20160901|2016-09-01 07:30,1,133.51,133.53,133.5,133.51,23126
20160901|2016-09-01 08:00,1,133.52,133.53,133.5,133.5,14462
20160901|2016-09-01 08:30,1,133.5,133.54,133.5,133.52,21770
20160901|2016-09-01 09:00,1,133.53,133.59,133.53,133.57,39389
20160901|2016-09-01 09:30,1,133.58,133.61,133.56,133.61,20514
20160901|2016-09-01 10:00,1,133.6,133.63,133.6,133.63,38896
20160901|2016-09-01 10:30,1,133.63,133.64,133.62,133.62,13630
20160901|2016-09-01 11:00,1,133.63,133.63,133.61,133.61,4661
20160901|2016-09-01 11:30,1,133.62,133.64,133.61,133.64,3497
20160901|2016-09-01 12:00,1,133.64,133.64,133.62,133.62,884
20160901|2016-09-01 12:30,1,133.62,133.62,133.61,133.61,98
20160901|2016-09-01 13:00,1,133.62,133.63,133.62,133.62,252
20160901|2016-09-01 13:30,1,133.62,133.62,133.61,133.61,523
20160901|2016-09-01 14:00,1,133.62,133.62,133.6,133.61,580
20160901|2016-09-01 14:30,1,133.61,133.62,133.61,133.62,583
20160901|2016-09-01 15:00,1,133.63,133.63,133.63,133.63,1
20160901|2016-09-02 01:00,2,133.6,133.63,133.59,133.6,7203
20160901|2016-09-02 01:30,2,133.6,133.63,133.59,133.62,3341
20160901|2016-09-02 02:00,2,133.62,133.62,133.58,133.6,20154
20160901|2016-09-02 02:30,2,133.6,133.63,133.59,133.61,24136
20160901|2016-09-02 03:00,2,133.61,133.64,133.61,133.63,10650
20160901|2016-09-02 03:30,2,133.63,133.64,133.62,133.64,7879
20160901|2016-09-02 04:00,2,133.63,133.64,133.62,133.63,6434
20160901|2016-09-02 04:30,2,133.63,133.66,133.63,133.66,18649
20160901|2016-09-02 05:00,2,133.66,133.66,133.63,133.63,4658
20160901|2016-09-02 05:30,2,133.64,133.65,133.63,133.64,5552
20160901|2016-09-02 06:00,2,133.64,133.65,133.63,133.64,3651
20160901|2016-09-02 06:30,2,133.64,133.65,133.63,133.65,8684
20160901|2016-09-02 07:00,2,133.65,133.7,133.65,133.67,17577
20160901|2016-09-02 07:30,2,133.69,133.74,133.65,133.65,44595
20160901|2016-09-02 08:00,2,133.65,133.65,133.59,133.61,44849
20160901|2016-09-02 08:30,2,133.61,133.63,133.59,133.62,24550
20160901|2016-09-02 09:00,2,133.61,133.62,133.56,133.58,31595
20160901|2016-09-02 09:30,2,133.59,133.59,133.56,133.58,20796
20160901|2016-09-02 10:00,2,133.58,133.6,133.56,133.59,19778
20160901|2016-09-02 10:30,2,133.59,133.61,133.58,133.6,5633
20160901|2016-09-02 11:00,2,133.61,133.62,133.61,133.62,3165
20160901|2016-09-02 11:30,2,133.62,133.66,133.62,133.65,2095
20160901|2016-09-02 12:00,2,133.66,133.66,133.64,133.64,1367
20160901|2016-09-02 12:30,2,133.65,133.65,133.63,133.64,1109
20160901|2016-09-02 13:00,2,133.64,133.65,133.63,133.65,186
20160901|2016-09-02 13:30,2,133.65,133.67,133.65,133.67,771
20160901|2016-09-02 14:00,2,133.66,133.67,133.65,133.67,560
20160901|2016-09-02 14:30,2,133.67,133.67,133.66,133.66,612
20160901|2016-09-02 15:00,2,133.65,133.65,133.65,133.65,5
20160901|2016-09-05 01:00,5,133.67,133.68,133.64,133.67,6796
20160901|2016-09-05 01:30,5,133.68,133.68,133.66,133.68,5843
20160901|2016-09-05 02:00,5,133.67,133.69,133.65,133.66,13372
20160901|2016-09-05 02:30,5,133.65,133.67,133.63,133.66,12875
20160901|2016-09-05 03:00,5,133.65,133.66,133.63,133.66,16684
20160901|2016-09-05 03:30,5,133.65,133.65,133.62,133.65,17114
20160901|2016-09-05 04:00,5,133.65,133.65,133.62,133.63,6198
20160901|2016-09-05 04:30,5,133.63,133.63,133.61,133.62,10004
20160901|2016-09-05 05:00,5,133.63,133.66,133.63,133.66,8611
20160901|2016-09-05 05:30,5,133.65,133.66,133.64,133.64,5369
20160901|2016-09-05 06:00,5,133.65,133.66,133.64,133.66,4111
20160901|2016-09-05 06:30,5,133.66,133.68,133.65,133.66,7455
20160901|2016-09-05 07:00,5,133.67,133.69,133.66,133.68,3830
20160901|2016-09-05 07:30,5,133.68,133.69,133.67,133.68,6296
20160901|2016-09-05 08:00,5,133.69,133.69,133.65,133.66,18683
20160901|2016-09-05 08:30,5,133.65,133.67,133.64,133.65,9023
20160901|2016-09-05 09:00,5,133.65,133.68,133.64,133.66,7480
20160901|2016-09-05 09:30,5,133.65,133.68,133.65,133.67,6675
20160901|2016-09-05 10:00,5,133.66,133.68,133.65,133.66,7268
20160901|2016-09-05 10:30,5,133.66,133.67,133.65,133.66,3211
20160901|2016-09-05 11:00,5,133.66,133.67,133.65,133.66,1001
20160901|2016-09-05 11:30,5,133.67,133.67,133.66,133.66,648
20160901|2016-09-05 12:00,5,133.67,133.67,133.66,133.67,154
20160901|2016-09-05 12:30,5,133.67,133.68,133.67,133.68,72
20160901|2016-09-05 13:00,5,133.68,133.68,133.67,133.67,48
20160901|2016-09-05 13:30,5,133.67,133.67,133.67,133.67,1
20160901|2016-09-05 14:00,5,133.68,133.69,133.67,133.67,519
20160901|2016-09-05 14:30,5,133.67,133.68,133.66,133.67,245
20160901|2016-09-06 01:00,6,133.67,133.68,133.65,133.65,16369
20160901|2016-09-06 01:30,6,133.66,133.69,133.66,133.68,3288
20160901|2016-09-06 02:00,6,133.67,133.7,133.66,133.69,14208
20160901|2016-09-06 02:30,6,133.69,133.7,133.68,133.69,15669
20160901|2016-09-06 03:00,6,133.69,133.73,133.68,133.73,24153
20160901|2016-09-06 03:30,6,133.73,133.74,133.72,133.73,13570
20160901|2016-09-06 04:00,6,133.73,133.76,133.73,133.76,25860
20160901|2016-09-06 04:30,6,133.76,133.78,133.75,133.77,9668
20160901|2016-09-06 05:00,6,133.78,133.8,133.77,133.79,16573
20160901|2016-09-06 05:30,6,133.78,133.8,133.77,133.79,11609
20160901|2016-09-06 06:00,6,133.79,133.84,133.79,133.82,23468
20160901|2016-09-06 06:30,6,133.82,133.84,133.8,133.83,25560
20160901|2016-09-06 07:00,6,133.83,133.85,133.82,133.84,24045
20160901|2016-09-06 07:30,6,133.84,133.88,133.83,133.87,24659
20160901|2016-09-06 08:00,6,133.88,133.9,133.85,133.87,42848
20160901|2016-09-06 08:30,6,133.87,133.88,133.84,133.86,26523
20160901|2016-09-06 09:00,6,133.87,133.97,133.87,133.96,48063
20160901|2016-09-06 09:30,6,133.96,133.96,133.91,133.92,23965
20160901|2016-09-06 10:00,6,133.92,133.95,133.92,133.94,19428
20160901|2016-09-06 10:30,6,133.94,133.99,133.94,133.98,6093
20160901|2016-09-06 11:00,6,133.99,134,133.98,133.98,3106
20160901|2016-09-06 11:30,6,133.98,134,133.98,133.99,2310
20160901|2016-09-06 12:00,6,133.98,134.01,133.98,134,744
20160901|2016-09-06 12:30,6,134,134.02,134,134.02,511
20160901|2016-09-06 13:00,6,134.02,134.02,134.02,134.02,99
20160901|2016-09-06 13:30,6,134.02,134.02,134.01,134.02,304
20160901|2016-09-06 14:00,6,134.02,134.03,134.01,134.03,420
20160901|2016-09-06 14:30,6,134.02,134.03,134,134.02,1271
20160901|2016-09-07 01:00,7,134,134.02,133.96,134,10998
20160901|2016-09-07 01:30,7,134,134,133.97,133.99,2622
20160901|2016-09-07 02:00,7,133.98,134.02,133.97,134.02,4805
20160901|2016-09-07 02:30,7,134.02,134.03,133.98,133.99,1528
20160901|2016-09-07 03:00,7,133.99,134,133.97,133.98,2455
20160901|2016-09-07 03:30,7,133.98,133.99,133.98,133.98,932
20160901|2016-09-07 04:00,7,133.98,134,133.97,134,1067
20160901|2016-09-07 04:30,7,134,134.01,133.99,134,3921
20160901|2016-09-07 05:00,7,134,134.02,134,134.01,1779
20160901|2016-09-07 05:30,7,134.01,134.03,134.01,134.03,775
20160901|2016-09-07 06:00,7,134.04,134.06,134.03,134.04,2326
20160901|2016-09-07 06:30,7,134.05,134.09,134.05,134.07,1006
20160901|2016-09-07 07:00,7,134.07,134.11,134.06,134.1,1449
20160901|2016-09-07 07:30,7,134.1,134.11,134.09,134.1,1036
20160901|2016-09-07 08:00,7,134.1,134.1,134.08,134.1,1757
20160901|2016-09-07 08:30,7,134.1,134.13,134.1,134.12,3137
20160901|2016-09-07 09:00,7,134.12,134.14,134.1,134.11,1635
20160901|2016-09-07 09:30,7,134.1,134.1,134.07,134.08,2139
20160901|2016-09-07 10:00,7,134.08,134.11,134.06,134.11,540
20160901|2016-09-07 10:30,7,134.11,134.12,134.09,134.1,455
20160901|2016-09-07 11:00,7,134.12,134.13,134.12,134.13,263
20160901|2016-09-07 11:30,7,134.13,134.14,134.12,134.12,134
20160901|2016-09-07 13:00,7,134.13,134.13,134.12,134.12,7
20160901|2016-09-07 13:30,7,134.12,134.12,134.12,134.12,2
20160901|2016-09-07 14:00,7,134.13,134.13,134.13,134.13,1
20160901|2016-09-07 14:30,7,134.14,134.14,134.13,134.14,8
20160901|2016-09-08 01:00,8,134.12,134.13,134.1,134.1,223
20160901|2016-09-08 01:30,8,134.1,134.11,134.09,134.09,548
20160901|2016-09-08 02:00,8,134.09,134.1,134.09,134.09,500
20160901|2016-09-08 02:30,8,134.12,134.12,134.12,134.12,2
20160901|2016-09-08 03:00,8,134.11,134.11,134.09,134.1,301
20160901|2016-09-08 03:30,8,134.09,134.09,133.98,133.98,217
20160901|2016-09-08 04:00,8,134.01,134.01,134.01,134.01,4
20160901|2016-09-08 04:30,8,134.03,134.04,134.03,134.04,42
20160901|2016-09-08 05:00,8,134.01,134.07,134.01,134.07,264
20161201|2016-04-14 03:30,14,129.32,129.32,129.32,129.32,1
20161201|2016-05-26 09:00,26,129.4,129.4,129.39,129.39,100
20161201|2016-06-16 04:00,16,131.13,131.13,131.13,131.13,1
20161201|2016-06-17 02:30,17,131.12,131.12,131.12,131.12,7
20161201|2016-06-17 06:30,17,131.21,131.21,131.21,131.21,7
20161201|2016-06-20 14:30,20,131.03,131.03,131.03,131.03,1
20161201|2016-06-24 04:00,24,131.56,131.56,131.56,131.56,1
20161201|2016-07-08 13:00,8,132.03,132.03,132.03,132.03,1
20161201|2016-07-12 02:00,12,131.81,131.81,131.81,131.81,1
20161201|2016-07-13 05:00,13,131.75,131.76,131.71,131.71,14
20161201|2016-07-14 02:30,14,131.69,131.69,131.69,131.69,1
20161201|2016-07-14 03:00,14,131.77,131.77,131.77,131.77,3
20161201|2016-07-14 04:30,14,131.76,131.76,131.76,131.76,1
20161201|2016-07-14 05:00,14,131.72,131.72,131.72,131.72,1
20161201|2016-07-14 06:00,14,131.72,131.72,131.65,131.65,3
20161201|2016-07-15 02:00,15,131.64,131.64,131.64,131.64,1
20161201|2016-07-15 03:30,15,131.63,131.65,131.63,131.65,2
20161201|2016-07-15 04:30,15,131.62,131.62,131.62,131.62,1
20161201|2016-07-20 04:30,20,131.53,131.53,131.53,131.53,5
20161201|2016-07-21 05:00,21,131.34,131.34,131.34,131.34,1
20161201|2016-07-21 09:00,21,131.37,131.37,131.37,131.37,1
20161201|2016-07-25 02:00,25,131.36,131.36,131.36,131.36,1
20161201|2016-07-27 05:30,27,131.49,131.49,131.49,131.49,1
20161201|2016-07-29 02:00,29,131.44,131.44,131.44,131.44,2
20161201|2016-07-29 03:00,29,131.5,131.5,131.5,131.5,1
20161201|2016-07-29 03:30,29,131.51,131.51,131.48,131.48,3
20161201|2016-07-29 04:00,29,131.46,131.46,131.45,131.45,2
20161201|2016-07-29 05:00,29,131.48,131.48,131.48,131.48,56
20161201|2016-07-29 05:30,29,131.47,131.47,131.47,131.47,2
20161201|2016-07-29 06:00,29,131.45,131.45,131.44,131.44,3
20161201|2016-07-29 07:00,29,131.46,131.46,131.46,131.46,1
20161201|2016-07-29 08:00,29,131.58,131.59,131.58,131.59,2
20161201|2016-07-29 08:30,29,131.6,131.6,131.6,131.6,2
20161201|2016-07-29 09:00,29,131.61,131.65,131.61,131.65,3
20161201|2016-07-29 10:00,29,131.69,131.71,131.69,131.71,4
20161201|2016-07-29 10:30,29,131.7,131.7,131.7,131.7,2
20161201|2016-07-29 14:30,29,131.72,131.72,131.72,131.72,1
20161201|2016-08-01 02:00,1,131.62,131.62,131.62,131.62,1
20161201|2016-08-01 03:00,1,131.61,131.62,131.61,131.62,2
20161201|2016-08-01 05:00,1,131.66,131.66,131.64,131.64,70
20161201|2016-08-01 05:30,1,131.63,131.63,131.63,131.63,1
20161201|2016-08-01 06:00,1,131.62,131.62,131.6,131.6,2
20161201|2016-08-01 07:00,1,131.59,131.59,131.59,131.59,2
20161201|2016-08-01 07:30,1,131.58,131.58,131.58,131.58,2
20161201|2016-08-01 09:00,1,131.62,131.62,131.61,131.61,4
20161201|2016-08-01 09:30,1,131.6,131.6,131.6,131.6,2
20161201|2016-08-01 10:00,1,131.59,131.59,131.59,131.59,4
20161201|2016-08-01 14:30,1,131.59,131.59,131.59,131.59,1
20161201|2016-08-02 02:00,2,131.46,131.47,131.46,131.47,2
20161201|2016-08-02 02:30,2,131.5,131.5,131.5,131.5,1
20161201|2016-08-02 03:30,2,131.52,131.52,131.52,131.52,1
20161201|2016-08-02 04:00,2,131.49,131.49,131.47,131.47,2
20161201|2016-08-02 05:00,2,131.48,131.48,131.47,131.47,2
20161201|2016-08-02 05:30,2,131.45,131.45,131.4,131.4,4
20161201|2016-08-02 06:00,2,131.39,131.39,131.38,131.39,3
20161201|2016-08-02 06:30,2,131.37,131.38,131.37,131.38,2
20161201|2016-08-02 07:00,2,131.37,131.37,131.37,131.37,1
20161201|2016-08-02 07:30,2,131.37,131.37,131.34,131.34,2
20161201|2016-08-02 08:00,2,131.32,131.32,131.32,131.32,1
20161201|2016-08-02 08:30,2,131.34,131.34,131.34,131.34,1
20161201|2016-08-02 09:30,2,131.39,131.39,131.39,131.39,1
20161201|2016-08-02 10:00,2,131.4,131.4,131.37,131.37,2
20161201|2016-08-02 14:30,2,131.36,131.36,131.36,131.36,3
20161201|2016-08-03 02:00,3,131.37,131.37,131.37,131.37,1
20161201|2016-08-03 02:30,3,131.37,131.38,131.37,131.38,3
20161201|2016-08-03 05:00,3,131.37,131.37,131.37,131.37,88
20161201|2016-08-03 12:30,3,131.39,131.39,131.39,131.39,3
20161201|2016-08-04 05:30,4,131.47,131.47,131.47,131.47,9
20161201|2016-08-04 08:30,4,131.61,131.61,131.61,131.61,1
20161201|2016-08-04 09:30,4,131.65,131.65,131.65,131.65,2
20161201|2016-08-04 10:00,4,131.64,131.64,131.64,131.64,1
20161201|2016-08-05 03:00,5,131.61,131.61,131.61,131.61,1
20161201|2016-08-05 03:30,5,131.63,131.63,131.63,131.63,1
20161201|2016-08-05 04:00,5,131.64,131.64,131.64,131.64,1
20161201|2016-08-05 06:00,5,131.64,131.66,131.64,131.66,2
20161201|2016-08-05 06:30,5,131.65,131.65,131.65,131.65,1
20161201|2016-08-05 07:00,5,131.66,131.66,131.66,131.66,1
20161201|2016-08-05 07:30,5,131.59,131.63,131.59,131.63,3
20161201|2016-08-05 08:00,5,131.61,131.61,131.61,131.61,1
20161201|2016-08-05 08:30,5,131.59,131.59,131.59,131.59,650
20161201|2016-08-05 14:30,5,131.56,131.56,131.56,131.56,1
20161201|2016-08-08 01:30,8,131.51,131.51,131.51,131.51,1
20161201|2016-08-08 04:30,8,131.56,131.56,131.56,131.56,1
20161201|2016-08-10 01:30,10,131.69,131.69,131.69,131.69,2
20161201|2016-08-10 07:00,10,131.74,131.74,131.74,131.74,1
20161201|2016-08-10 14:30,10,131.84,131.84,131.84,131.84,2
20161201|2016-08-11 04:30,11,131.8,131.8,131.8,131.8,2
20161201|2016-08-11 07:30,11,131.78,131.78,131.78,131.78,2
20161201|2016-08-11 08:30,11,131.75,131.75,131.75,131.75,220
20161201|2016-08-11 10:30,11,131.71,131.71,131.71,131.71,3
20161201|2016-08-12 01:30,12,131.65,131.65,131.65,131.65,1
20161201|2016-08-12 08:30,12,131.72,131.72,131.72,131.72,2
20161201|2016-08-15 07:00,15,131.71,131.71,131.71,131.71,2
20161201|2016-08-15 14:30,15,131.56,131.56,131.56,131.56,1
20161201|2016-08-16 02:00,16,131.61,131.62,131.61,131.62,3
20161201|2016-08-16 03:00,16,131.61,131.61,131.61,131.61,1
20161201|2016-08-16 03:30,16,131.61,131.62,131.61,131.62,2
20161201|2016-08-16 04:30,16,131.62,131.62,131.62,131.62,1
20161201|2016-08-16 05:00,16,131.62,131.62,131.62,131.62,1
20161201|2016-08-16 05:30,16,131.64,131.64,131.64,131.64,3
20161201|2016-08-16 06:30,16,131.62,131.62,131.62,131.62,1
20161201|2016-08-16 07:00,16,131.63,131.63,131.63,131.63,1
20161201|2016-08-16 07:30,16,131.6,131.61,131.6,131.61,24
20161201|2016-08-16 08:30,16,131.53,131.53,131.53,131.53,101
20161201|2016-08-17 02:00,17,131.53,131.53,131.53,131.53,1
20161201|2016-08-17 02:30,17,131.52,131.52,131.52,131.52,1
20161201|2016-08-17 03:00,17,131.52,131.52,131.52,131.52,1
20161201|2016-08-17 03:30,17,131.5,131.5,131.5,131.5,8
20161201|2016-08-17 04:00,17,131.5,131.5,131.49,131.49,252
20161201|2016-08-17 04:30,17,131.49,131.49,131.47,131.47,269
20161201|2016-08-17 05:00,17,131.47,131.47,131.47,131.47,1
20161201|2016-08-17 05:30,17,131.46,131.46,131.46,131.46,1
20161201|2016-08-17 06:00,17,131.48,131.48,131.48,131.48,78
20161201|2016-08-17 06:30,17,131.48,131.48,131.48,131.48,1
20161201|2016-08-17 07:00,17,131.48,131.48,131.48,131.48,1
20161201|2016-08-17 07:30,17,131.47,131.47,131.47,131.47,1
20161201|2016-08-17 08:30,17,131.48,131.48,131.48,131.48,1
20161201|2016-08-17 09:00,17,131.52,131.53,131.52,131.53,5
20161201|2016-08-17 09:30,17,131.49,131.51,131.49,131.51,51
20161201|2016-08-17 10:00,17,131.51,131.51,131.51,131.51,3
20161201|2016-08-17 10:30,17,131.48,131.48,131.48,131.48,1
20161201|2016-08-17 11:00,17,131.48,131.48,131.48,131.48,50
20161201|2016-08-19 03:30,19,131.63,131.63,131.63,131.63,60
20161201|2016-08-19 04:00,19,131.63,131.63,131.63,131.63,5
20161201|2016-08-19 08:30,19,131.53,131.53,131.53,131.53,17
20161201|2016-08-19 10:30,19,131.47,131.47,131.47,131.47,2
20161201|2016-08-22 01:00,22,131.46,131.46,131.46,131.46,35
20161201|2016-08-22 02:00,22,131.52,131.52,131.52,131.52,1
20161201|2016-08-22 02:30,22,131.52,131.52,131.52,131.52,56
20161201|2016-08-22 03:00,22,131.49,131.49,131.49,131.49,2
20161201|2016-08-22 03:30,22,131.5,131.5,131.5,131.5,204
20161201|2016-08-22 04:00,22,131.51,131.51,131.51,131.51,1
20161201|2016-08-22 05:00,22,131.53,131.56,131.53,131.56,2
20161201|2016-08-22 06:00,22,131.58,131.58,131.58,131.58,1
20161201|2016-08-22 07:30,22,131.6,131.6,131.6,131.6,15
20161201|2016-08-22 08:30,22,131.62,131.62,131.61,131.61,28
20161201|2016-08-22 09:00,22,131.59,131.59,131.59,131.59,1
20161201|2016-08-22 10:00,22,131.61,131.61,131.59,131.61,185
20161201|2016-08-23 02:30,23,131.61,131.61,131.61,131.61,6
20161201|2016-08-23 03:00,23,131.62,131.62,131.62,131.62,5
20161201|2016-08-23 03:30,23,131.61,131.61,131.61,131.61,4
20161201|2016-08-23 04:00,23,131.61,131.61,131.61,131.61,32
20161201|2016-08-23 06:30,23,131.61,131.61,131.61,131.61,7
20161201|2016-08-23 08:30,23,131.65,131.65,131.65,131.65,1
20161201|2016-08-23 09:00,23,131.66,131.67,131.66,131.67,45
20161201|2016-08-23 10:00,23,131.62,131.62,131.62,131.62,93
20161201|2016-08-23 10:30,23,131.63,131.63,131.63,131.63,2
20161201|2016-08-24 01:00,24,131.66,131.66,131.64,131.64,28
20161201|2016-08-24 01:30,24,131.64,131.65,131.64,131.65,32
20161201|2016-08-24 02:00,24,131.64,131.64,131.64,131.64,1
20161201|2016-08-24 02:30,24,131.62,131.62,131.62,131.62,11
20161201|2016-08-24 03:00,24,131.64,131.64,131.64,131.64,39
20161201|2016-08-24 03:30,24,131.63,131.63,131.63,131.63,31
20161201|2016-08-24 04:00,24,131.62,131.62,131.6,131.6,26
20161201|2016-08-24 04:30,24,131.6,131.6,131.6,131.6,25
20161201|2016-08-24 05:00,24,131.59,131.59,131.59,131.59,161
20161201|2016-08-24 05:30,24,131.6,131.6,131.6,131.6,2
20161201|2016-08-24 06:30,24,131.61,131.62,131.61,131.62,102
20161201|2016-08-24 07:00,24,131.61,131.62,131.61,131.61,433
20161201|2016-08-24 07:30,24,131.61,131.61,131.59,131.59,50
20161201|2016-08-24 08:00,24,131.61,131.61,131.61,131.61,200
20161201|2016-08-24 08:30,24,131.62,131.63,131.61,131.62,219
20161201|2016-08-24 09:30,24,131.56,131.56,131.56,131.56,13
20161201|2016-08-24 10:00,24,131.59,131.61,131.57,131.59,110
20161201|2016-08-24 12:30,24,131.6,131.6,131.6,131.6,28
20161201|2016-08-25 01:30,25,131.58,131.58,131.58,131.58,5
20161201|2016-08-25 02:00,25,131.57,131.57,131.57,131.57,18
20161201|2016-08-25 02:30,25,131.56,131.56,131.55,131.55,27
20161201|2016-08-25 03:00,25,131.57,131.57,131.57,131.57,2
20161201|2016-08-25 03:30,25,131.57,131.57,131.57,131.57,12
20161201|2016-08-25 04:00,25,131.56,131.56,131.56,131.56,1
20161201|2016-08-25 05:00,25,131.57,131.57,131.55,131.56,37
20161201|2016-08-25 05:30,25,131.57,131.57,131.56,131.56,4
20161201|2016-08-25 06:00,25,131.56,131.56,131.56,131.56,2
20161201|2016-08-25 06:30,25,131.56,131.56,131.55,131.55,102
20161201|2016-08-25 07:00,25,131.53,131.53,131.53,131.53,2
20161201|2016-08-25 07:30,25,131.51,131.51,131.5,131.5,102
20161201|2016-08-25 08:00,25,131.49,131.5,131.49,131.5,29
20161201|2016-08-25 08:30,25,131.49,131.49,131.49,131.49,4
20161201|2016-08-25 09:00,25,131.5,131.51,131.5,131.51,9
20161201|2016-08-25 09:30,25,131.51,131.54,131.5,131.53,324
20161201|2016-08-25 10:00,25,131.54,131.55,131.53,131.53,253
20161201|2016-08-25 10:30,25,131.52,131.53,131.52,131.53,350
20161201|2016-08-25 11:00,25,131.53,131.53,131.53,131.53,4
20161201|2016-08-25 11:30,25,131.53,131.53,131.53,131.53,182
20161201|2016-08-25 12:30,25,131.52,131.52,131.51,131.51,8
20161201|2016-08-26 01:30,26,131.53,131.53,131.52,131.52,26
20161201|2016-08-26 02:00,26,131.51,131.52,131.51,131.52,255
20161201|2016-08-26 02:30,26,131.53,131.54,131.53,131.54,224
20161201|2016-08-26 03:00,26,131.53,131.53,131.53,131.53,2
20161201|2016-08-26 03:30,26,131.54,131.54,131.53,131.53,124
20161201|2016-08-26 04:00,26,131.53,131.53,131.53,131.53,48
20161201|2016-08-26 04:30,26,131.53,131.53,131.52,131.52,502
20161201|2016-08-26 05:00,26,131.54,131.55,131.54,131.55,126
20161201|2016-08-26 05:30,26,131.53,131.53,131.53,131.53,1
20161201|2016-08-26 06:00,26,131.53,131.53,131.53,131.53,314
20161201|2016-08-26 06:30,26,131.53,131.53,131.53,131.53,4
20161201|2016-08-26 07:00,26,131.54,131.54,131.54,131.54,336
20161201|2016-08-26 07:30,26,131.54,131.55,131.54,131.54,286
20161201|2016-08-26 08:00,26,131.55,131.55,131.54,131.54,48
20161201|2016-08-26 08:30,26,131.55,131.57,131.54,131.57,73
20161201|2016-08-26 09:00,26,131.53,131.61,131.52,131.61,1361
20161201|2016-08-26 09:30,26,131.59,131.6,131.59,131.6,5
20161201|2016-08-26 10:00,26,131.59,131.62,131.59,131.6,327
20161201|2016-08-26 10:30,26,131.6,131.6,131.6,131.6,106
20161201|2016-08-26 11:00,26,131.52,131.52,131.52,131.52,4
20161201|2016-08-26 13:00,26,131.42,131.42,131.42,131.42,1
20161201|2016-08-26 14:30,26,131.4,131.4,131.4,131.4,1
20161201|2016-08-29 01:00,29,131.41,131.41,131.31,131.39,543
20161201|2016-08-29 01:30,29,131.39,131.39,131.39,131.39,140
20161201|2016-08-29 02:00,29,131.4,131.46,131.4,131.46,154
20161201|2016-08-29 02:30,29,131.47,131.51,131.47,131.5,118
20161201|2016-08-29 03:00,29,131.52,131.52,131.52,131.52,22
20161201|2016-08-29 03:30,29,131.52,131.52,131.51,131.51,21
20161201|2016-08-29 04:00,29,131.51,131.51,131.5,131.51,12
20161201|2016-08-29 05:00,29,131.51,131.51,131.5,131.5,23
20161201|2016-08-29 05:30,29,131.49,131.49,131.48,131.48,20
20161201|2016-08-29 06:00,29,131.47,131.47,131.46,131.46,38
20161201|2016-08-29 07:00,29,131.47,131.47,131.47,131.47,8
20161201|2016-08-29 07:30,29,131.5,131.51,131.5,131.51,54
20161201|2016-08-29 08:00,29,131.52,131.55,131.52,131.55,42
20161201|2016-08-29 08:30,29,131.56,131.57,131.55,131.55,744
20161201|2016-08-29 09:00,29,131.56,131.57,131.56,131.56,139
20161201|2016-08-29 09:30,29,131.57,131.6,131.57,131.6,142
20161201|2016-08-29 10:00,29,131.6,131.62,131.6,131.6,372
20161201|2016-08-29 11:30,29,131.61,131.61,131.61,131.61,3
20161201|2016-08-29 12:30,29,131.65,131.65,131.65,131.65,4
20161201|2016-08-30 01:00,30,131.63,131.65,131.62,131.62,78
20161201|2016-08-30 01:30,30,131.62,131.62,131.61,131.61,23
20161201|2016-08-30 02:00,30,131.62,131.62,131.59,131.59,78
20161201|2016-08-30 02:30,30,131.59,131.59,131.57,131.58,160
20161201|2016-08-30 03:00,30,131.6,131.61,131.59,131.61,45
20161201|2016-08-30 03:30,30,131.61,131.61,131.6,131.61,247
20161201|2016-08-30 04:00,30,131.61,131.62,131.61,131.61,117
20161201|2016-08-30 04:30,30,131.61,131.61,131.6,131.61,160
20161201|2016-08-30 05:00,30,131.6,131.62,131.59,131.62,294
20161201|2016-08-30 05:30,30,131.62,131.65,131.61,131.64,353
20161201|2016-08-30 06:00,30,131.63,131.63,131.63,131.63,63
20161201|2016-08-30 06:30,30,131.63,131.66,131.63,131.63,667
20161201|2016-08-30 07:00,30,131.64,131.65,131.64,131.64,79
20161201|2016-08-30 07:30,30,131.64,131.64,131.63,131.63,98
20161201|2016-08-30 08:00,30,131.63,131.66,131.63,131.66,619
20161201|2016-08-30 08:30,30,131.66,131.68,131.64,131.64,70
20161201|2016-08-30 09:00,30,131.64,131.66,131.64,131.66,168
20161201|2016-08-30 09:30,30,131.67,131.67,131.66,131.66,136
20161201|2016-08-30 10:00,30,131.65,131.66,131.63,131.65,535
20161201|2016-08-30 10:30,30,131.65,131.65,131.64,131.65,209
20161201|2016-08-30 11:00,30,131.64,131.64,131.63,131.63,143
20161201|2016-08-30 12:00,30,131.64,131.64,131.64,131.64,11
20161201|2016-08-30 14:30,30,131.65,131.66,131.65,131.66,19
20161201|2016-08-31 01:00,31,131.66,131.66,131.63,131.63,116
20161201|2016-08-31 01:30,31,131.64,131.64,131.64,131.64,48
20161201|2016-08-31 02:00,31,131.64,131.66,131.64,131.66,122
20161201|2016-08-31 02:30,31,131.66,131.66,131.64,131.66,300
20161201|2016-08-31 03:00,31,131.67,131.67,131.64,131.64,165
20161201|2016-08-31 03:30,31,131.64,131.64,131.62,131.64,130
20161201|2016-08-31 04:00,31,131.65,131.67,131.65,131.66,1469
20161201|2016-08-31 04:30,31,131.66,131.67,131.66,131.66,824
20161201|2016-08-31 05:00,31,131.64,131.65,131.64,131.64,146
20161201|2016-08-31 05:30,31,131.63,131.64,131.63,131.64,46
20161201|2016-08-31 06:00,31,131.63,131.63,131.63,131.63,92
20161201|2016-08-31 06:30,31,131.63,131.64,131.62,131.63,67
20161201|2016-08-31 07:00,31,131.63,131.65,131.61,131.61,405
20161201|2016-08-31 07:30,31,131.61,131.64,131.61,131.62,744
20161201|2016-08-31 08:00,31,131.64,131.67,131.64,131.64,1284
20161201|2016-08-31 08:30,31,131.63,131.66,131.62,131.64,1180
20161201|2016-08-31 09:00,31,131.65,131.66,131.64,131.66,1512
20161201|2016-08-31 09:30,31,131.67,131.68,131.64,131.65,545
20161201|2016-08-31 10:00,31,131.64,131.65,131.56,131.58,2848
20161201|2016-08-31 10:30,31,131.58,131.59,131.57,131.59,4777
20161201|2016-08-31 11:00,31,131.59,131.59,131.58,131.58,512
20161201|2016-08-31 11:30,31,131.59,131.59,131.59,131.59,40
20161201|2016-08-31 12:00,31,131.6,131.6,131.6,131.6,18
20161201|2016-08-31 12:30,31,131.6,131.6,131.6,131.6,1
20161201|2016-08-31 13:00,31,131.6,131.6,131.6,131.6,2
20161201|2016-08-31 13:30,31,131.6,131.6,131.58,131.58,2
20161201|2016-08-31 14:00,31,131.59,131.59,131.58,131.58,3
20161201|2016-08-31 14:30,31,131.58,131.58,131.57,131.57,71
20161201|2016-09-01 01:00,1,131.56,131.57,131.54,131.54,254
20161201|2016-09-01 01:30,1,131.56,131.56,131.54,131.54,86
20161201|2016-09-01 02:00,1,131.55,131.55,131.53,131.53,466
20161201|2016-09-01 02:30,1,131.53,131.54,131.51,131.51,650
20161201|2016-09-01 03:00,1,131.52,131.52,131.5,131.51,814
20161201|2016-09-01 03:30,1,131.51,131.51,131.48,131.5,967
20161201|2016-09-01 04:00,1,131.5,131.53,131.5,131.51,498
20161201|2016-09-01 04:30,1,131.52,131.54,131.52,131.54,1397
20161201|2016-09-01 05:00,1,131.53,131.53,131.5,131.51,606
20161201|2016-09-01 05:30,1,131.51,131.53,131.51,131.53,308
20161201|2016-09-01 06:00,1,131.53,131.56,131.52,131.55,1056
20161201|2016-09-01 06:30,1,131.55,131.55,131.54,131.55,873
20161201|2016-09-01 07:00,1,131.55,131.55,131.52,131.52,253
20161201|2016-09-01 07:30,1,131.51,131.52,131.51,131.52,555
20161201|2016-09-01 08:00,1,131.52,131.53,131.5,131.5,796
20161201|2016-09-01 08:30,1,131.5,131.54,131.5,131.52,1917
20161201|2016-09-01 09:00,1,131.53,131.59,131.53,131.58,1208
20161201|2016-09-01 09:30,1,131.57,131.61,131.56,131.61,868
20161201|2016-09-01 10:00,1,131.61,131.63,131.6,131.63,3025
20161201|2016-09-01 10:30,1,131.63,131.64,131.62,131.63,1103
20161201|2016-09-01 11:00,1,131.63,131.63,131.62,131.63,112
20161201|2016-09-01 11:30,1,131.62,131.64,131.62,131.63,275
20161201|2016-09-01 12:00,1,131.63,131.64,131.62,131.62,164
20161201|2016-09-01 12:30,1,131.62,131.62,131.62,131.62,31
20161201|2016-09-01 13:00,1,131.63,131.63,131.63,131.63,450
20161201|2016-09-01 13:30,1,131.62,131.62,131.62,131.62,39
20161201|2016-09-01 14:00,1,131.61,131.61,131.61,131.61,72
20161201|2016-09-01 14:30,1,131.62,131.63,131.62,131.63,59
20161201|2016-09-02 01:00,2,131.62,131.64,131.6,131.61,1219
20161201|2016-09-02 01:30,2,131.61,131.63,131.59,131.63,1654
20161201|2016-09-02 02:00,2,131.62,131.62,131.59,131.6,763
20161201|2016-09-02 02:30,2,131.61,131.64,131.6,131.61,1146
20161201|2016-09-02 03:00,2,131.62,131.64,131.61,131.64,1775
20161201|2016-09-02 03:30,2,131.63,131.65,131.62,131.64,554
20161201|2016-09-02 04:00,2,131.64,131.65,131.62,131.64,958
20161201|2016-09-02 04:30,2,131.64,131.67,131.63,131.66,1752
20161201|2016-09-02 05:00,2,131.65,131.66,131.63,131.64,755
20161201|2016-09-02 05:30,2,131.64,131.65,131.64,131.64,400
20161201|2016-09-02 06:00,2,131.64,131.66,131.63,131.65,529
20161201|2016-09-02 06:30,2,131.65,131.66,131.64,131.66,426
20161201|2016-09-02 07:00,2,131.67,131.72,131.66,131.71,1905
20161201|2016-09-02 07:30,2,131.74,131.74,131.66,131.66,2964
20161201|2016-09-02 08:00,2,131.67,131.67,131.6,131.62,4334
20161201|2016-09-02 08:30,2,131.62,131.64,131.61,131.63,1554
20161201|2016-09-02 09:00,2,131.63,131.63,131.58,131.6,1466
20161201|2016-09-02 09:30,2,131.59,131.61,131.57,131.58,2003
20161201|2016-09-02 10:00,2,131.58,131.61,131.58,131.6,1169
20161201|2016-09-02 10:30,2,131.61,131.62,131.6,131.62,703
20161201|2016-09-02 11:00,2,131.62,131.64,131.62,131.64,524
20161201|2016-09-02 11:30,2,131.64,131.68,131.64,131.66,912
20161201|2016-09-02 12:00,2,131.67,131.68,131.66,131.66,405
20161201|2016-09-02 12:30,2,131.66,131.66,131.65,131.66,313
20161201|2016-09-02 13:00,2,131.65,131.67,131.65,131.67,318
20161201|2016-09-02 13:30,2,131.67,131.69,131.67,131.69,8
20161201|2016-09-02 14:00,2,131.68,131.69,131.67,131.69,31
20161201|2016-09-02 14:30,2,131.69,131.69,131.67,131.67,33
20161201|2016-09-05 01:00,5,131.69,131.7,131.66,131.69,914
20161201|2016-09-05 01:30,5,131.69,131.7,131.68,131.69,2030
20161201|2016-09-05 02:00,5,131.7,131.7,131.67,131.67,1694
20161201|2016-09-05 02:30,5,131.67,131.68,131.65,131.67,2842
20161201|2016-09-05 03:00,5,131.67,131.68,131.65,131.68,1086
20161201|2016-09-05 03:30,5,131.67,131.67,131.63,131.66,3689
20161201|2016-09-05 04:00,5,131.66,131.66,131.64,131.65,1159
20161201|2016-09-05 04:30,5,131.64,131.65,131.62,131.63,1822
20161201|2016-09-05 05:00,5,131.63,131.66,131.62,131.65,1107
20161201|2016-09-05 05:30,5,131.65,131.65,131.63,131.64,1601
20161201|2016-09-05 06:00,5,131.64,131.66,131.64,131.65,358
20161201|2016-09-05 06:30,5,131.66,131.67,131.65,131.66,1393
20161201|2016-09-05 07:00,5,131.66,131.68,131.66,131.67,684
20161201|2016-09-05 07:30,5,131.66,131.68,131.66,131.67,2348
20161201|2016-09-05 08:00,5,131.67,131.68,131.63,131.64,3032
20161201|2016-09-05 08:30,5,131.64,131.65,131.63,131.63,2471
20161201|2016-09-05 09:00,5,131.63,131.65,131.63,131.64,2764
20161201|2016-09-05 09:30,5,131.64,131.65,131.62,131.64,3068
20161201|2016-09-05 10:00,5,131.64,131.66,131.62,131.63,1562
20161201|2016-09-05 10:30,5,131.64,131.65,131.63,131.65,1399
20161201|2016-09-05 11:00,5,131.65,131.65,131.63,131.65,120
20161201|2016-09-05 11:30,5,131.65,131.65,131.65,131.65,67
20161201|2016-09-05 12:00,5,131.65,131.66,131.64,131.66,171
20161201|2016-09-05 14:00,5,131.65,131.67,131.65,131.65,147
20161201|2016-09-05 14:30,5,131.65,131.66,131.65,131.65,36
20161201|2016-09-06 01:00,6,131.67,131.67,131.64,131.65,714
20161201|2016-09-06 01:30,6,131.65,131.67,131.65,131.67,1483
20161201|2016-09-06 02:00,6,131.66,131.68,131.64,131.67,3128
20161201|2016-09-06 02:30,6,131.68,131.68,131.66,131.67,4994
20161201|2016-09-06 03:00,6,131.67,131.7,131.66,131.7,5073
20161201|2016-09-06 03:30,6,131.7,131.72,131.69,131.7,4152
20161201|2016-09-06 04:00,6,131.7,131.74,131.7,131.72,6649
20161201|2016-09-06 04:30,6,131.73,131.76,131.72,131.75,7815
20161201|2016-09-06 05:00,6,131.75,131.78,131.74,131.75,4347
20161201|2016-09-06 05:30,6,131.75,131.77,131.75,131.77,4177
20161201|2016-09-06 06:00,6,131.77,131.81,131.77,131.79,7006
20161201|2016-09-06 06:30,6,131.79,131.82,131.78,131.8,3981
20161201|2016-09-06 07:00,6,131.8,131.82,131.79,131.82,4015
20161201|2016-09-06 07:30,6,131.82,131.85,131.81,131.85,8858
20161201|2016-09-06 08:00,6,131.85,131.87,131.82,131.84,9999
20161201|2016-09-06 08:30,6,131.83,131.85,131.82,131.84,11138
20161201|2016-09-06 09:00,6,131.84,131.94,131.84,131.93,21711
20161201|2016-09-06 09:30,6,131.92,131.93,131.87,131.89,11951
20161201|2016-09-06 10:00,6,131.89,131.93,131.88,131.92,10231
20161201|2016-09-06 10:30,6,131.92,131.97,131.91,131.97,8836
20161201|2016-09-06 11:00,6,131.97,131.98,131.95,131.96,6186
20161201|2016-09-06 11:30,6,131.96,131.99,131.95,131.98,3925
20161201|2016-09-06 12:00,6,131.97,131.99,131.97,131.99,1208
20161201|2016-09-06 12:30,6,131.98,131.99,131.97,131.99,989
20161201|2016-09-06 13:00,6,132,132,131.99,131.99,321
20161201|2016-09-06 13:30,6,131.99,132,131.99,132,571
20161201|2016-09-06 14:00,6,132,132.01,131.99,132,433
20161201|2016-09-06 14:30,6,132.01,132.01,131.99,131.99,756
20161201|2016-09-06 15:00,6,131.98,131.98,131.98,131.98,11
20161201|2016-09-07 01:00,7,131.98,131.99,131.93,131.97,24895
20161201|2016-09-07 01:30,7,131.98,131.98,131.94,131.96,6936
20161201|2016-09-07 02:00,7,131.95,131.99,131.95,131.99,21647
20161201|2016-09-07 02:30,7,131.99,132,131.95,131.96,24812
20161201|2016-09-07 03:00,7,131.96,131.97,131.93,131.94,18135
20161201|2016-09-07 03:30,7,131.94,131.96,131.94,131.95,13242
20161201|2016-09-07 04:00,7,131.94,131.97,131.94,131.96,13070
20161201|2016-09-07 04:30,7,131.96,131.98,131.95,131.97,17675
20161201|2016-09-07 05:00,7,131.97,131.99,131.96,131.96,8796
20161201|2016-09-07 05:30,7,131.96,131.99,131.96,131.98,12544
20161201|2016-09-07 06:00,7,131.98,132.01,131.97,131.98,16844
20161201|2016-09-07 06:30,7,131.99,132.03,131.99,131.99,19100
20161201|2016-09-07 07:00,7,131.99,132.02,131.99,132.01,14852
20161201|2016-09-07 07:30,7,132.01,132.03,131.99,132,21757
20161201|2016-09-07 08:00,7,132,132.02,131.99,132,15928
20161201|2016-09-07 08:30,7,132,132.02,131.99,132.01,27755
20161201|2016-09-07 09:00,7,132,132.03,131.98,131.99,50765
20161201|2016-09-07 09:30,7,132,132,131.96,131.98,26327
20161201|2016-09-07 10:00,7,131.98,132,131.97,132,20146
20161201|2016-09-07 10:30,7,132,132.02,131.99,132.02,15940
20161201|2016-09-07 11:00,7,132.01,132.02,132,132.01,2508
20161201|2016-09-07 11:30,7,132.01,132.03,132.01,132.01,3956
20161201|2016-09-07 12:00,7,132.01,132.03,132.01,132.03,558
20161201|2016-09-07 12:30,7,132.03,132.03,132.02,132.03,175
20161201|2016-09-07 13:00,7,132.02,132.03,132.02,132.02,471
20161201|2016-09-07 13:30,7,132.02,132.03,132.02,132.03,974
20161201|2016-09-07 14:00,7,132.03,132.04,132.02,132.02,240
20161201|2016-09-07 14:30,7,132.03,132.03,132.01,132.01,329
20161201|2016-09-08 01:00,8,132.01,132.03,131.99,132,7598
20161201|2016-09-08 01:30,8,132,132.02,131.99,132,7121
20161201|2016-09-08 02:00,8,132.01,132.03,132,132.02,16433
20161201|2016-09-08 02:30,8,132.01,132.04,132.01,132.02,21847
20161201|2016-09-08 03:00,8,132.01,132.03,132,132.02,12016
20161201|2016-09-08 03:30,8,132.02,132.02,131.98,132.01,16492
20161201|2016-09-08 04:00,8,132.01,132.05,132.01,132.03,35629
20161201|2016-09-08 04:30,8,132.04,132.06,132.02,132.03,20433
20161201|2016-09-08 05:00,8,132.04,132.05,132.01,132.04,16323
20161201|2016-09-08 05:30,8,132.04,132.04,132,132.01,18234
20161201|2016-09-08 06:00,8,132.01,132.03,131.99,132,18763
20161201|2016-09-08 06:30,8,132,132.01,131.87,131.9,41566
20161201|2016-09-08 07:00,8,131.89,131.9,131.84,131.84,35716
20161201|2016-09-08 07:30,8,131.84,131.87,131.71,131.77,79108
20161201|2016-09-08 08:00,8,131.78,131.78,131.7,131.76,58719
20161201|2016-09-08 08:30,8,131.76,131.83,131.75,131.82,38603
20161201|2016-09-08 09:00,8,131.82,131.83,131.77,131.78,34711
20161201|2016-09-08 09:30,8,131.78,131.84,131.77,131.79,42861
20161201|2016-09-08 10:00,8,131.8,131.8,131.73,131.74,40100
20161201|2016-09-08 10:30,8,131.74,131.77,131.71,131.76,20185
20161201|2016-09-08 11:00,8,131.76,131.77,131.73,131.75,4697
20161201|2016-09-08 11:30,8,131.74,131.75,131.71,131.71,2340
20161201|2016-09-08 12:00,8,131.71,131.72,131.71,131.72,1327
20161201|2016-09-08 12:30,8,131.71,131.72,131.7,131.71,361
20161201|2016-09-08 13:00,8,131.71,131.71,131.7,131.71,300
20161201|2016-09-08 13:30,8,131.71,131.72,131.7,131.71,760
20161201|2016-09-08 14:00,8,131.71,131.71,131.7,131.7,775
20161201|2016-09-08 14:30,8,131.71,131.73,131.7,131.72,683
20161201|2016-09-09 01:00,9,131.69,131.72,131.66,131.7,17431
20161201|2016-09-09 01:30,9,131.7,131.7,131.67,131.7,8856
20161201|2016-09-09 02:00,9,131.7,131.71,131.68,131.68,15188
20161201|2016-09-09 02:30,9,131.69,131.7,131.62,131.64,41545
20161201|2016-09-09 03:00,9,131.65,131.67,131.64,131.65,35998
20161201|2016-09-09 03:30,9,131.66,131.68,131.65,131.66,17057
20161201|2016-09-09 04:00,9,131.66,131.67,131.64,131.66,14988
20161201|2016-09-09 04:30,9,131.66,131.69,131.65,131.68,16911
20161201|2016-09-09 05:00,9,131.67,131.68,131.62,131.64,28000
20161201|2016-09-09 05:30,9,131.64,131.64,131.61,131.61,17171
20161201|2016-09-09 06:00,9,131.62,131.65,131.6,131.63,27972
20161201|2016-09-09 06:30,9,131.62,131.64,131.59,131.6,18269
20161201|2016-09-09 07:00,9,131.61,131.62,131.55,131.61,49936
20161201|2016-09-09 07:30,9,131.61,131.62,131.58,131.6,25655
20161201|2016-09-09 08:00,9,131.6,131.63,131.59,131.6,14335
20161201|2016-09-09 08:30,9,131.59,131.6,131.57,131.58,18236
20161201|2016-09-09 09:00,9,131.57,131.61,131.54,131.57,26101
20161201|2016-09-09 09:30,9,131.57,131.57,131.54,131.57,29027
20161201|2016-09-09 10:00,9,131.56,131.57,131.5,131.52,47063
20161201|2016-09-09 10:30,9,131.52,131.55,131.5,131.53,14294
20161201|2016-09-09 11:00,9,131.54,131.54,131.5,131.52,4152
20161201|2016-09-09 11:30,9,131.51,131.52,131.5,131.51,2385
20161201|2016-09-09 12:00,9,131.51,131.53,131.5,131.51,1529
20161201|2016-09-09 12:30,9,131.5,131.51,131.5,131.5,103
20161201|2016-09-09 13:00,9,131.5,131.52,131.5,131.51,2567
20161201|2016-09-09 13:30,9,131.51,131.51,131.48,131.49,1860
20161201|2016-09-09 14:00,9,131.49,131.5,131.48,131.48,835
20161201|2016-09-09 14:30,9,131.48,131.49,131.46,131.46,1169
20161201|2016-09-09 15:00,9,131.46,131.46,131.46,131.46,21
20161201|2016-09-12 01:00,12,131.44,131.51,131.43,131.5,23673
20161201|2016-09-12 01:30,12,131.5,131.51,131.43,131.44,17935
20161201|2016-09-12 02:00,12,131.43,131.47,131.4,131.4,37621
20161201|2016-09-12 02:30,12,131.4,131.44,131.39,131.43,40885
20161201|2016-09-12 03:00,12,131.42,131.43,131.36,131.39,46494
20161201|2016-09-12 03:30,12,131.39,131.41,131.37,131.38,44440
20161201|2016-09-12 04:00,12,131.37,131.43,131.37,131.41,30102
20161201|2016-09-12 04:30,12,131.41,131.47,131.41,131.45,43256
20161201|2016-09-12 05:00,12,131.45,131.46,131.44,131.45,21232
20161201|2016-09-12 05:30,12,131.45,131.46,131.45,131.46,9473
20161201|2016-09-12 06:00,12,131.46,131.47,131.45,131.45,14410
20161201|2016-09-12 06:30,12,131.45,131.48,131.45,131.48,14222
20161201|2016-09-12 07:00,12,131.48,131.49,131.45,131.48,21853
20161201|2016-09-12 07:30,12,131.48,131.51,131.46,131.46,35476
20161201|2016-09-12 08:00,12,131.46,131.48,131.44,131.44,18043
20161201|2016-09-12 08:30,12,131.44,131.5,131.44,131.49,35238
20161201|2016-09-12 09:00,12,131.49,131.5,131.47,131.48,22128
20161201|2016-09-12 09:30,12,131.48,131.49,131.44,131.44,30641
20161201|2016-09-12 10:00,12,131.45,131.47,131.42,131.44,29261
20161201|2016-09-12 10:30,12,131.44,131.48,131.44,131.45,13676
20161201|2016-09-12 11:00,12,131.45,131.46,131.44,131.45,1669
20161201|2016-09-12 11:30,12,131.46,131.47,131.44,131.46,3983
20161201|2016-09-12 12:00,12,131.46,131.48,131.45,131.46,5710
20161201|2016-09-12 12:30,12,131.46,131.48,131.45,131.48,1249
20161201|2016-09-12 13:00,12,131.48,131.5,131.47,131.5,1821
20161201|2016-09-12 13:30,12,131.5,131.53,131.5,131.52,1450
20161201|2016-09-12 14:00,12,131.52,131.52,131.51,131.52,1186
20161201|2016-09-12 14:30,12,131.52,131.52,131.51,131.51,581
20161201|2016-09-12 15:00,12,131.51,131.51,131.51,131.51,1
20161201|2016-09-13 01:00,13,131.51,131.51,131.46,131.48,17111
20161201|2016-09-13 01:30,13,131.47,131.48,131.45,131.46,5638
20161201|2016-09-13 02:00,13,131.47,131.47,131.44,131.46,19576
20161201|2016-09-13 02:30,13,131.47,131.5,131.45,131.45,23501
20161201|2016-09-13 03:00,13,131.46,131.48,131.45,131.47,20974
20161201|2016-09-13 03:30,13,131.48,131.55,131.48,131.53,30744
20161201|2016-09-13 04:00,13,131.53,131.55,131.51,131.54,21640
20161201|2016-09-13 04:30,13,131.54,131.57,131.53,131.56,21763
20161201|2016-09-13 05:00,13,131.56,131.56,131.53,131.53,12804
20161201|2016-09-13 05:30,13,131.54,131.55,131.52,131.55,13203
20161201|2016-09-13 06:00,13,131.54,131.55,131.52,131.53,5695
20161201|2016-09-13 06:30,13,131.52,131.53,131.51,131.52,8096
20161201|2016-09-13 07:00,13,131.51,131.53,131.49,131.5,13944
20161201|2016-09-13 07:30,13,131.5,131.51,131.47,131.5,23610
20161201|2016-09-13 08:00,13,131.51,131.51,131.49,131.5,20490
20161201|2016-09-13 08:30,13,131.5,131.52,131.46,131.47,18072
20161201|2016-09-13 09:00,13,131.46,131.48,131.43,131.44,26493
20161201|2016-09-13 09:30,13,131.43,131.47,131.42,131.45,30246
20161201|2016-09-13 10:00,13,131.45,131.45,131.38,131.41,39681
20161201|2016-09-13 10:30,13,131.41,131.42,131.33,131.34,19987
20161201|2016-09-13 11:00,13,131.34,131.34,131.24,131.26,24692
20161201|2016-09-13 11:30,13,131.27,131.28,131.24,131.27,7293
20161201|2016-09-13 12:00,13,131.26,131.29,131.23,131.29,4666
20161201|2016-09-13 12:30,13,131.3,131.3,131.27,131.27,880
20161201|2016-09-13 13:00,13,131.27,131.28,131.24,131.25,642
20161201|2016-09-13 13:30,13,131.25,131.27,131.24,131.27,233
20161201|2016-09-13 14:00,13,131.27,131.28,131.27,131.28,1148
20161201|2016-09-13 14:30,13,131.27,131.31,131.27,131.3,647
20161201|2016-09-13 15:00,13,131.31,131.31,131.31,131.31,26
20161201|2016-09-14 01:00,14,131.32,131.34,131.28,131.34,16751
20161201|2016-09-14 01:30,14,131.34,131.38,131.33,131.36,14826
20161201|2016-09-14 02:00,14,131.36,131.41,131.36,131.37,48840
20161201|2016-09-14 02:30,14,131.38,131.41,131.36,131.4,28399
20161201|2016-09-14 03:00,14,131.39,131.44,131.38,131.42,33952
20161201|2016-09-14 03:30,14,131.42,131.45,131.41,131.43,25423
20161201|2016-09-14 04:00,14,131.43,131.44,131.4,131.42,20083
20161201|2016-09-14 04:30,14,131.42,131.48,131.42,131.45,32059
20161201|2016-09-14 05:00,14,131.45,131.47,131.45,131.46,21933
20161201|2016-09-14 05:30,14,131.46,131.47,131.44,131.46,11436
20161201|2016-09-14 06:00,14,131.46,131.5,131.45,131.48,21883
20161201|2016-09-14 06:30,14,131.49,131.52,131.48,131.51,23219
20161201|2016-09-14 07:00,14,131.51,131.52,131.48,131.49,12349
20161201|2016-09-14 07:30,14,131.5,131.52,131.48,131.51,21409
20161201|2016-09-14 08:00,14,131.51,131.51,131.47,131.48,17639
20161201|2016-09-14 08:30,14,131.48,131.59,131.48,131.58,46410
20161201|2016-09-14 09:00,14,131.58,131.61,131.57,131.58,24550
20161201|2016-09-14 09:30,14,131.58,131.59,131.54,131.54,19221
20161201|2016-09-14 10:00,14,131.55,131.58,131.53,131.57,26379
20161201|2016-09-14 10:30,14,131.56,131.59,131.56,131.58,7477
20161201|2016-09-14 11:00,14,131.58,131.59,131.57,131.57,4490
20161201|2016-09-14 11:30,14,131.58,131.58,131.56,131.57,1521
20161201|2016-09-14 12:00,14,131.57,131.59,131.56,131.58,418
20161201|2016-09-14 12:30,14,131.59,131.59,131.56,131.56,462
20161201|2016-09-14 13:00,14,131.56,131.58,131.56,131.58,208
20161201|2016-09-14 13:30,14,131.58,131.59,131.57,131.58,474
20161201|2016-09-14 14:00,14,131.59,131.59,131.57,131.58,360
20161201|2016-09-14 14:30,14,131.57,131.59,131.57,131.59,682
20161201|2016-09-14 15:00,14,131.59,131.59,131.59,131.59,9
20161201|2016-09-15 01:00,15,131.54,131.56,131.5,131.5,14439
20161201|2016-09-15 01:30,15,131.5,131.54,131.5,131.53,13654
20161201|2016-09-15 02:00,15,131.53,131.54,131.5,131.5,17250
20161201|2016-09-15 02:30,15,131.51,131.52,131.48,131.5,22927
20161201|2016-09-15 03:00,15,131.51,131.51,131.47,131.48,25584
20161201|2016-09-15 03:30,15,131.49,131.5,131.48,131.5,24336
20161201|2016-09-15 04:00,15,131.5,131.52,131.49,131.5,18045
20161201|2016-09-15 04:30,15,131.49,131.5,131.46,131.47,22606
20161201|2016-09-15 05:00,15,131.47,131.51,131.47,131.49,10472
20161201|2016-09-15 05:30,15,131.5,131.5,131.48,131.49,14640
20161201|2016-09-15 06:00,15,131.49,131.54,131.48,131.53,15379
20161201|2016-09-15 06:30,15,131.54,131.56,131.52,131.56,30247
20161201|2016-09-15 07:00,15,131.56,131.57,131.54,131.56,16283
20161201|2016-09-15 07:30,15,131.56,131.61,131.5,131.51,49021
20161201|2016-09-15 08:00,15,131.51,131.51,131.45,131.49,26032
20161201|2016-09-15 08:30,15,131.49,131.5,131.43,131.47,37187
20161201|2016-09-15 09:00,15,131.47,131.51,131.45,131.51,17702
20161201|2016-09-15 09:30,15,131.51,131.54,131.5,131.52,13832
20161201|2016-09-15 10:00,15,131.52,131.57,131.51,131.56,18261
20161201|2016-09-15 10:30,15,131.56,131.58,131.53,131.54,13671
20161201|2016-09-15 11:00,15,131.54,131.55,131.53,131.53,2338
20161201|2016-09-15 11:30,15,131.53,131.54,131.51,131.54,2733
20161201|2016-09-15 12:00,15,131.54,131.55,131.53,131.53,1000
20161201|2016-09-15 12:30,15,131.54,131.56,131.54,131.56,1147
20161201|2016-09-15 13:00,15,131.56,131.57,131.56,131.57,308
20161201|2016-09-15 13:30,15,131.57,131.57,131.56,131.57,300
20161201|2016-09-15 14:00,15,131.57,131.58,131.53,131.53,207
20161201|2016-09-15 14:30,15,131.54,131.57,131.54,131.57,450
20161201|2016-09-15 15:00,15,131.56,131.56,131.56,131.56,4
20161201|2016-09-16 01:00,16,131.58,131.6,131.57,131.57,8477
20161201|2016-09-16 01:30,16,131.57,131.58,131.55,131.55,5250
20161201|2016-09-16 02:00,16,131.56,131.63,131.56,131.6,29334
20161201|2016-09-16 02:30,16,131.61,131.63,131.6,131.62,14689
20161201|2016-09-16 03:00,16,131.63,131.65,131.62,131.65,14173
20161201|2016-09-16 03:30,16,131.65,131.69,131.65,131.69,27185
20161201|2016-09-16 04:00,16,131.68,131.71,131.68,131.69,29340
20161201|2016-09-16 04:30,16,131.69,131.69,131.67,131.69,18318
20161201|2016-09-16 05:00,16,131.69,131.71,131.67,131.71,13426
20161201|2016-09-16 05:30,16,131.71,131.75,131.7,131.75,27560
20161201|2016-09-16 06:00,16,131.74,131.75,131.71,131.72,11443
20161201|2016-09-16 06:30,16,131.72,131.73,131.69,131.69,16876
20161201|2016-09-16 07:00,16,131.69,131.7,131.67,131.7,13263
20161201|2016-09-16 07:30,16,131.69,131.69,131.63,131.64,57096
20161201|2016-09-16 08:00,16,131.64,131.66,131.63,131.65,14216
20161201|2016-09-16 08:30,16,131.65,131.66,131.62,131.63,15701
20161201|2016-09-16 09:00,16,131.63,131.65,131.6,131.61,25878
20161201|2016-09-16 09:30,16,131.61,131.67,131.6,131.66,16000
20161201|2016-09-16 10:00,16,131.67,131.7,131.65,131.68,20209
20161201|2016-09-16 10:30,16,131.68,131.68,131.66,131.67,2788
20161201|2016-09-16 11:00,16,131.66,131.69,131.66,131.68,2166
20161201|2016-09-16 11:30,16,131.69,131.69,131.66,131.67,1844
20161201|2016-09-16 12:00,16,131.67,131.68,131.66,131.66,249
20161201|2016-09-16 12:30,16,131.66,131.67,131.65,131.65,398
20161201|2016-09-16 13:00,16,131.65,131.66,131.64,131.65,770
20161201|2016-09-16 13:30,16,131.66,131.67,131.65,131.66,66
20161201|2016-09-16 14:00,16,131.65,131.68,131.65,131.68,241
20161201|2016-09-16 14:30,16,131.67,131.68,131.67,131.67,287
20161201|2016-09-19 01:00,19,131.64,131.69,131.64,131.68,7455
20161201|2016-09-19 01:30,19,131.68,131.69,131.66,131.67,4801
20161201|2016-09-19 02:00,19,131.67,131.69,131.63,131.67,16632
20161201|2016-09-19 02:30,19,131.68,131.71,131.66,131.7,15102
20161201|2016-09-19 03:00,19,131.71,131.74,131.69,131.71,30007
20161201|2016-09-19 03:30,19,131.72,131.73,131.66,131.67,25003
20161201|2016-09-19 04:00,19,131.67,131.68,131.6,131.61,30801
20161201|2016-09-19 04:30,19,131.6,131.63,131.6,131.62,18746
20161201|2016-09-19 05:00,19,131.62,131.65,131.61,131.65,12644
20161201|2016-09-19 05:30,19,131.65,131.66,131.64,131.66,9433
20161201|2016-09-19 06:00,19,131.65,131.66,131.65,131.66,5535
20161201|2016-09-19 06:30,19,131.66,131.66,131.63,131.64,9644
20161201|2016-09-19 07:00,19,131.65,131.67,131.62,131.66,9003
20161201|2016-09-19 07:30,19,131.66,131.66,131.63,131.64,14134
20161201|2016-09-19 08:00,19,131.64,131.64,131.6,131.63,18468
20161201|2016-09-19 08:30,19,131.62,131.64,131.61,131.64,13825
20161201|2016-09-19 09:00,19,131.64,131.66,131.62,131.63,14177
20161201|2016-09-19 09:30,19,131.62,131.63,131.6,131.63,19503
20161201|2016-09-19 10:00,19,131.62,131.64,131.61,131.63,11837
20161201|2016-09-19 10:30,19,131.63,131.65,131.62,131.63,5762
20161201|2016-09-19 11:00,19,131.63,131.65,131.62,131.63,3705
20161201|2016-09-19 11:30,19,131.63,131.66,131.63,131.65,1137
20161201|2016-09-19 12:00,19,131.66,131.66,131.65,131.66,516
20161201|2016-09-19 12:30,19,131.65,131.65,131.64,131.65,723
20161201|2016-09-19 13:00,19,131.64,131.66,131.64,131.64,119
20161201|2016-09-19 13:30,19,131.64,131.65,131.64,131.64,183
20161201|2016-09-19 14:00,19,131.64,131.64,131.62,131.63,513
20161201|2016-09-19 14:30,19,131.62,131.64,131.62,131.63,653
20161201|2016-09-20 01:00,20,131.63,131.65,131.62,131.64,3733
20161201|2016-09-20 01:30,20,131.65,131.67,131.65,131.66,8700
20161201|2016-09-20 02:00,20,131.66,131.68,131.64,131.66,18009
20161201|2016-09-20 02:30,20,131.67,131.68,131.66,131.67,10653
20161201|2016-09-20 03:00,20,131.67,131.67,131.63,131.64,21677
20161201|2016-09-20 03:30,20,131.64,131.67,131.63,131.65,10757
20161201|2016-09-20 04:00,20,131.66,131.67,131.64,131.65,10562
20161201|2016-09-20 04:30,20,131.65,131.68,131.65,131.65,17222
20161201|2016-09-20 05:00,20,131.65,131.67,131.64,131.66,13854
20161201|2016-09-20 05:30,20,131.66,131.69,131.65,131.67,10999
20161201|2016-09-20 06:00,20,131.66,131.71,131.66,131.71,14389
20161201|2016-09-20 06:30,20,131.7,131.72,131.68,131.7,19308
20161201|2016-09-20 07:00,20,131.7,131.71,131.69,131.69,7883
20161201|2016-09-20 07:30,20,131.7,131.72,131.69,131.7,10739
20161201|2016-09-20 08:00,20,131.7,131.74,131.69,131.73,24502
20161201|2016-09-20 08:30,20,131.72,131.74,131.71,131.73,11172
20161201|2016-09-20 09:00,20,131.73,131.74,131.71,131.73,26469
20161201|2016-09-20 09:30,20,131.72,131.73,131.71,131.73,20485
20161201|2016-09-20 10:00,20,131.73,131.73,131.7,131.73,17115
20161201|2016-09-20 10:30,20,131.72,131.74,131.72,131.73,10103
20161201|2016-09-20 11:00,20,131.73,131.75,131.73,131.73,6212
20161201|2016-09-20 11:30,20,131.73,131.74,131.73,131.73,2656
20161201|2016-09-20 12:00,20,131.74,131.74,131.72,131.72,1611
20161201|2016-09-20 12:30,20,131.72,131.72,131.7,131.71,2522
20161201|2016-09-20 13:00,20,131.7,131.72,131.7,131.71,1612
20161201|2016-09-20 13:30,20,131.71,131.71,131.7,131.71,897
20161201|2016-09-20 14:00,20,131.71,131.72,131.7,131.71,406
20161201|2016-09-20 14:30,20,131.71,131.72,131.7,131.71,527
20161201|2016-09-20 15:00,20,131.7,131.7,131.7,131.7,1
20161201|2016-09-21 01:00,21,131.68,131.68,131.64,131.65,10630
20161201|2016-09-21 01:30,21,131.65,131.69,131.64,131.67,15976
20161201|2016-09-21 02:00,21,131.67,131.69,131.64,131.67,22535
20161201|2016-09-21 02:30,21,131.67,131.69,131.66,131.67,14744
20161201|2016-09-21 03:00,21,131.67,131.68,131.65,131.68,11767
20161201|2016-09-21 03:30,21,131.68,131.72,131.67,131.7,17757
20161201|2016-09-21 04:00,21,131.7,131.74,131.68,131.68,41861
20161201|2016-09-21 04:30,21,131.69,131.73,131.68,131.72,35527
20161201|2016-09-21 05:00,21,131.72,131.72,131.68,131.69,16111
20161201|2016-09-21 05:30,21,131.68,131.7,131.67,131.69,10811
20161201|2016-09-21 06:00,21,131.69,131.71,131.69,131.71,5845
20161201|2016-09-21 06:30,21,131.71,131.72,131.69,131.7,11704
20161201|2016-09-21 07:00,21,131.69,131.72,131.69,131.71,15183
20161201|2016-09-21 07:30,21,131.71,131.72,131.67,131.68,15237
20161201|2016-09-21 08:00,21,131.68,131.68,131.63,131.64,17527
20161201|2016-09-21 08:30,21,131.64,131.66,131.63,131.66,20402
20161201|2016-09-21 09:00,21,131.66,131.67,131.63,131.66,15175
20161201|2016-09-21 09:30,21,131.66,131.67,131.64,131.65,16226
20161201|2016-09-21 10:00,21,131.64,131.66,131.61,131.65,30686
20161201|2016-09-21 10:30,21,131.65,131.67,131.64,131.65,9701
20161201|2016-09-21 11:00,21,131.66,131.68,131.64,131.68,4048
20161201|2016-09-21 11:30,21,131.69,131.69,131.65,131.66,3074
20161201|2016-09-21 12:00,21,131.65,131.67,131.65,131.66,1020
20161201|2016-09-21 12:30,21,131.65,131.66,131.64,131.66,812
20161201|2016-09-21 13:00,21,131.65,131.72,131.61,131.69,6783
20161201|2016-09-21 13:30,21,131.69,131.71,131.66,131.71,1650
20161201|2016-09-21 14:00,21,131.71,131.73,131.7,131.73,844
20161201|2016-09-21 14:30,21,131.73,131.73,131.71,131.72,815
20161201|2016-09-21 15:00,21,131.73,131.73,131.73,131.73,12
20161201|2016-09-22 01:00,22,131.73,131.8,131.73,131.79,12605
20161201|2016-09-22 01:30,22,131.8,131.82,131.78,131.81,7434
20161201|2016-09-22 02:00,22,131.82,131.83,131.8,131.82,16235
20161201|2016-09-22 02:30,22,131.83,131.84,131.8,131.82,16587
20161201|2016-09-22 03:00,22,131.82,131.83,131.79,131.81,27957
20161201|2016-09-22 03:30,22,131.82,131.84,131.8,131.84,16500
20161201|2016-09-22 04:00,22,131.83,131.84,131.8,131.81,18055
20161201|2016-09-22 04:30,22,131.81,131.83,131.79,131.8,16093
20161201|2016-09-22 05:00,22,131.8,131.83,131.79,131.83,8858
20161201|2016-09-22 05:30,22,131.83,131.85,131.82,131.84,16888
20161201|2016-09-22 06:00,22,131.85,131.86,131.84,131.86,8639
20161201|2016-09-22 06:30,22,131.86,131.86,131.82,131.84,14287
20161201|2016-09-22 07:00,22,131.84,131.87,131.83,131.86,12080
20161201|2016-09-22 07:30,22,131.86,131.9,131.85,131.89,26429
20161201|2016-09-22 08:00,22,131.89,131.91,131.88,131.9,22969
20161201|2016-09-22 08:30,22,131.89,131.94,131.89,131.89,35110
20161201|2016-09-22 09:00,22,131.9,131.92,131.87,131.9,26167
20161201|2016-09-22 09:30,22,131.91,131.93,131.9,131.93,28160
20161201|2016-09-22 10:00,22,131.93,131.94,131.9,131.94,30274
20161201|2016-09-22 10:30,22,131.93,131.95,131.91,131.95,13028
20161201|2016-09-22 11:00,22,131.94,131.95,131.93,131.93,4985
20161201|2016-09-22 11:30,22,131.93,131.93,131.91,131.92,3569
20161201|2016-09-22 12:00,22,131.92,131.93,131.91,131.92,1384
20161201|2016-09-22 12:30,22,131.92,131.92,131.89,131.89,1156
20161201|2016-09-22 13:00,22,131.9,131.9,131.89,131.9,670
20161201|2016-09-22 13:30,22,131.89,131.9,131.89,131.89,499
20161201|2016-09-22 14:00,22,131.9,131.91,131.9,131.9,426
20161201|2016-09-22 14:30,22,131.91,131.91,131.89,131.9,615
20161201|2016-09-22 15:00,22,131.9,131.9,131.9,131.9,1
20161201|2016-09-23 01:00,23,131.88,131.92,131.88,131.91,7556
20161201|2016-09-23 01:30,23,131.91,131.91,131.87,131.88,8127
20161201|2016-09-23 02:00,23,131.88,131.9,131.86,131.86,20438
20161201|2016-09-23 02:30,23,131.87,131.9,131.86,131.9,15795
20161201|2016-09-23 03:00,23,131.9,131.91,131.88,131.9,14982
20161201|2016-09-23 03:30,23,131.9,131.93,131.9,131.92,13662
20161201|2016-09-23 04:00,23,131.92,131.95,131.9,131.92,14476
20161201|2016-09-23 04:30,23,131.92,131.94,131.91,131.92,12991
20161201|2016-09-23 05:00,23,131.92,131.93,131.91,131.93,6499
20161201|2016-09-23 05:30,23,131.93,131.94,131.91,131.93,9241
20161201|2016-09-23 06:00,23,131.93,131.96,131.93,131.94,15182
20161201|2016-09-23 06:30,23,131.93,131.94,131.91,131.92,15239
20161201|2016-09-23 07:00,23,131.93,131.94,131.91,131.93,18470
20161201|2016-09-23 07:30,23,131.93,131.95,131.92,131.95,15349
20161201|2016-09-23 08:00,23,131.94,131.95,131.91,131.92,17456
20161201|2016-09-23 08:30,23,131.92,131.93,131.9,131.9,16624
20161201|2016-09-23 09:00,23,131.9,131.92,131.88,131.92,13537
20161201|2016-09-23 09:30,23,131.91,131.94,131.89,131.9,19481
20161201|2016-09-23 10:00,23,131.91,131.93,131.9,131.93,18726
20161201|2016-09-23 10:30,23,131.92,131.94,131.92,131.92,3678
20161201|2016-09-23 11:00,23,131.93,131.96,131.92,131.95,1889
20161201|2016-09-23 11:30,23,131.95,131.96,131.95,131.95,751
20161201|2016-09-23 12:00,23,131.95,131.95,131.94,131.94,519
20161201|2016-09-23 12:30,23,131.95,131.95,131.94,131.95,379
20161201|2016-09-23 13:00,23,131.94,131.95,131.94,131.95,36
20161201|2016-09-23 13:30,23,131.94,131.95,131.94,131.95,228
20161201|2016-09-23 14:00,23,131.94,131.94,131.94,131.94,257
20161201|2016-09-23 14:30,23,131.94,131.95,131.93,131.93,425
20161201|2016-09-23 15:00,23,131.94,131.94,131.94,131.94,2
20161201|2016-09-26 01:00,26,131.95,131.97,131.93,131.96,6742
20161201|2016-09-26 01:30,26,131.96,131.97,131.94,131.97,3519
20161201|2016-09-26 02:00,26,131.97,131.99,131.93,131.97,19001
20161201|2016-09-26 02:30,26,131.98,132.03,131.97,132,24079
20161201|2016-09-26 03:00,26,132.01,132.02,131.98,131.98,19845
20161201|2016-09-26 03:30,26,131.98,131.99,131.96,131.97,8571
20161201|2016-09-26 04:00,26,131.98,132.01,131.97,132.01,12693
20161201|2016-09-26 04:30,26,132.01,132.01,131.99,132,9258
20161201|2016-09-26 05:00,26,132,132,131.96,131.98,10665
20161201|2016-09-26 05:30,26,131.97,131.98,131.95,131.98,9620
20161201|2016-09-26 06:00,26,131.98,131.99,131.97,131.98,5040
20161201|2016-09-26 06:30,26,131.99,131.99,131.95,131.95,8920
20161201|2016-09-26 07:00,26,131.96,131.98,131.95,131.98,9091
20161201|2016-09-26 07:30,26,131.98,132,131.97,131.99,6855
20161201|2016-09-26 08:00,26,131.99,132,131.98,131.98,9615
20161201|2016-09-26 08:30,26,131.99,132.01,131.98,132,9110
20161201|2016-09-26 09:00,26,132,132.04,131.98,132.03,21505
20161201|2016-09-26 09:30,26,132.04,132.04,132.01,132.02,11190
20161201|2016-09-26 10:00,26,132.03,132.04,132.01,132.04,12978
20161201|2016-09-26 10:30,26,132.03,132.09,132.02,132.08,19177
20161201|2016-09-26 11:00,26,132.08,132.12,132.07,132.1,6817
20161201|2016-09-26 11:30,26,132.1,132.12,132.09,132.09,2943
20161201|2016-09-26 12:00,26,132.09,132.11,132.09,132.1,1387
20161201|2016-09-26 12:30,26,132.1,132.11,132.09,132.11,438
20161201|2016-09-26 13:00,26,132.1,132.1,132.1,132.1,93
20161201|2016-09-26 13:30,26,132.1,132.1,132.09,132.1,957
20161201|2016-09-26 14:00,26,132.1,132.11,132.09,132.1,946
20161201|2016-09-26 14:30,26,132.11,132.11,132.09,132.1,662
20161201|2016-09-26 15:00,26,132.09,132.09,132.09,132.09,1
20161201|2016-09-27 01:00,27,132.06,132.09,132.05,132.07,8009
20161201|2016-09-27 01:30,27,132.07,132.07,132.05,132.05,4268
20161201|2016-09-27 02:00,27,132.06,132.09,132.05,132.08,14315
20161201|2016-09-27 02:30,27,132.07,132.1,132.05,132.1,20431
20161201|2016-09-27 03:00,27,132.09,132.13,132.08,132.12,20041
20161201|2016-09-27 03:30,27,132.12,132.2,132.11,132.2,30494
20161201|2016-09-27 04:00,27,132.19,132.24,132.18,132.18,50222
20161201|2016-09-27 04:30,27,132.19,132.22,132.18,132.2,22919
20161201|2016-09-27 05:00,27,132.2,132.21,132.17,132.18,23649
20161201|2016-09-27 05:30,27,132.18,132.19,132.15,132.16,19227
20161201|2016-09-27 06:00,27,132.17,132.2,132.17,132.17,11446
20161201|2016-09-27 06:30,27,132.17,132.23,132.17,132.23,12273
20161201|2016-09-27 07:00,27,132.23,132.24,132.21,132.23,14160
20161201|2016-09-27 07:30,27,132.22,132.28,132.22,132.27,28584
20161201|2016-09-27 08:00,27,132.27,132.29,132.25,132.29,15392
20161201|2016-09-27 08:30,27,132.28,132.31,132.22,132.23,34232
20161201|2016-09-27 09:00,27,132.22,132.28,132.21,132.26,19710
20161201|2016-09-27 09:30,27,132.26,132.27,132.24,132.27,20827
20161201|2016-09-27 10:00,27,132.27,132.27,132.21,132.21,15859
20161201|2016-09-27 10:30,27,132.21,132.24,132.21,132.23,8052
20161201|2016-09-27 11:00,27,132.23,132.23,132.21,132.21,2760
20161201|2016-09-27 11:30,27,132.21,132.24,132.21,132.23,3200
20161201|2016-09-27 12:00,27,132.23,132.24,132.23,132.23,515
20161201|2016-09-27 12:30,27,132.22,132.23,132.22,132.23,113
20161201|2016-09-27 13:00,27,132.22,132.23,132.22,132.23,272
20161201|2016-09-27 13:30,27,132.23,132.24,132.22,132.24,129
20161201|2016-09-27 14:00,27,132.24,132.24,132.23,132.23,416
20161201|2016-09-27 14:30,27,132.23,132.24,132.21,132.22,1364
20161201|2016-09-28 01:00,28,132.21,132.26,132.2,132.24,6039
20161201|2016-09-28 01:30,28,132.25,132.26,132.23,132.26,6476
20161201|2016-09-28 02:00,28,132.26,132.28,132.24,132.25,16355
20161201|2016-09-28 02:30,28,132.25,132.26,132.23,132.23,15519
20161201|2016-09-28 03:00,28,132.23,132.24,132.19,132.23,26042
20161201|2016-09-28 03:30,28,132.22,132.24,132.19,132.22,16418
20161201|2016-09-28 04:00,28,132.22,132.23,132.18,132.22,28918
20161201|2016-09-28 04:30,28,132.23,132.23,132.19,132.2,7482
20161201|2016-09-28 05:00,28,132.2,132.2,132.16,132.2,21218
20161201|2016-09-28 05:30,28,132.19,132.19,132.16,132.16,9397
20161201|2016-09-28 06:00,28,132.17,132.2,132.16,132.2,14339
20161201|2016-09-28 06:30,28,132.19,132.22,132.18,132.21,15918
20161201|2016-09-28 07:00,28,132.21,132.23,132.19,132.2,17230
20161201|2016-09-28 07:30,28,132.2,132.23,132.19,132.21,16060
20161201|2016-09-28 08:00,28,132.21,132.23,132.2,132.23,14609
20161201|2016-09-28 08:30,28,132.22,132.24,132.22,132.22,14726
20161201|2016-09-28 09:00,28,132.23,132.25,132.21,132.23,35407
20161201|2016-09-28 09:30,28,132.22,132.23,132.19,132.21,24416
20161201|2016-09-28 10:00,28,132.21,132.27,132.21,132.23,16673
20161201|2016-09-28 10:30,28,132.24,132.25,132.22,132.23,6152
20161201|2016-09-28 11:00,28,132.24,132.25,132.22,132.23,2665
20161201|2016-09-28 11:30,28,132.23,132.25,132.23,132.25,2100
20161201|2016-09-28 12:00,28,132.24,132.25,132.23,132.24,647
20161201|2016-09-28 12:30,28,132.24,132.24,132.23,132.23,132
20161201|2016-09-28 13:00,28,132.23,132.25,132.2,132.2,1148
20161201|2016-09-28 13:30,28,132.2,132.2,132.18,132.18,3273
20161201|2016-09-28 14:00,28,132.18,132.19,132.17,132.17,712
20161201|2016-09-28 14:30,28,132.18,132.19,132.17,132.19,927
20161201|2016-09-29 01:00,29,132.17,132.18,132.15,132.17,13905
20161201|2016-09-29 01:30,29,132.17,132.18,132.14,132.14,12174
20161201|2016-09-29 02:00,29,132.15,132.19,132.14,132.18,18562
20161201|2016-09-29 02:30,29,132.18,132.18,132.15,132.18,17384
20161201|2016-09-29 03:00,29,132.17,132.18,132.13,132.15,20905
20161201|2016-09-29 03:30,29,132.14,132.17,132.14,132.16,6815
20161201|2016-09-29 04:00,29,132.17,132.17,132.11,132.14,28776
20161201|2016-09-29 04:30,29,132.14,132.15,132.13,132.13,12615
20161201|2016-09-29 05:00,29,132.13,132.15,132.12,132.12,15513
20161201|2016-09-29 05:30,29,132.13,132.15,132.11,132.14,19797
20161201|2016-09-29 06:00,29,132.13,132.16,132.12,132.16,14373
20161201|2016-09-29 06:30,29,132.15,132.16,132.13,132.15,11642
20161201|2016-09-29 07:00,29,132.14,132.16,132.13,132.16,15168
20161201|2016-09-29 07:30,29,132.16,132.16,132.13,132.15,13564
20161201|2016-09-29 08:00,29,132.15,132.15,132.11,132.12,22297
20161201|2016-09-29 08:30,29,132.13,132.14,132.12,132.13,13976
20161201|2016-09-29 09:00,29,132.12,132.15,132.12,132.14,15167
20161201|2016-09-29 09:30,29,132.13,132.15,132.11,132.11,13400
20161201|2016-09-29 10:00,29,132.11,132.17,132.11,132.14,27187
20161201|2016-09-29 10:30,29,132.14,132.16,132.13,132.15,8735
20161201|2016-09-29 11:00,29,132.14,132.16,132.14,132.16,3485
20161201|2016-09-29 11:30,29,132.16,132.22,132.15,132.21,6084
20161201|2016-09-29 12:00,29,132.21,132.25,132.2,132.21,4273
20161201|2016-09-29 12:30,29,132.21,132.23,132.19,132.23,779
20161201|2016-09-29 13:00,29,132.22,132.23,132.2,132.21,671
20161201|2016-09-29 13:30,29,132.21,132.22,132.2,132.22,427
20161201|2016-09-29 14:00,29,132.22,132.23,132.2,132.2,520
20161201|2016-09-29 14:30,29,132.21,132.23,132.2,132.23,587
20161201|2016-09-29 15:00,29,132.22,132.22,132.22,132.22,15
20161201|2016-09-30 01:00,30,132.26,132.26,132.21,132.25,10838
20161201|2016-09-30 01:30,30,132.24,132.26,132.22,132.23,9385
20161201|2016-09-30 02:00,30,132.23,132.3,132.23,132.28,32197
20161201|2016-09-30 02:30,30,132.28,132.29,132.25,132.26,26321
20161201|2016-09-30 03:00,30,132.27,132.29,132.23,132.24,19603
20161201|2016-09-30 03:30,30,132.24,132.26,132.23,132.24,17627
20161201|2016-09-30 04:00,30,132.24,132.27,132.24,132.24,14259
20161201|2016-09-30 04:30,30,132.24,132.26,132.22,132.23,15762
20161201|2016-09-30 05:00,30,132.23,132.24,132.22,132.23,8569
20161201|2016-09-30 05:30,30,132.24,132.25,132.2,132.23,18235
20161201|2016-09-30 06:00,30,132.22,132.23,132.16,132.17,24694
20161201|2016-09-30 06:30,30,132.17,132.2,132.16,132.19,18794
20161201|2016-09-30 07:00,30,132.19,132.21,132.17,132.19,10668
20161201|2016-09-30 07:30,30,132.19,132.22,132.18,132.21,17958
20161201|2016-09-30 08:00,30,132.22,132.23,132.15,132.17,28762
20161201|2016-09-30 08:30,30,132.17,132.18,132.12,132.17,38242
20161201|2016-09-30 09:00,30,132.16,132.19,132.15,132.17,14321
20161201|2016-09-30 09:30,30,132.17,132.18,132.1,132.16,23104
20161201|2016-09-30 10:00,30,132.15,132.16,132.07,132.12,57360
20161201|2016-09-30 10:30,30,132.11,132.13,132.09,132.13,8099
20161201|2016-09-30 11:00,30,132.13,132.14,132.09,132.1,4653
20161201|2016-09-30 11:30,30,132.11,132.11,132.07,132.07,3717
20161201|2016-09-30 12:00,30,132.07,132.08,132.07,132.08,349
20161201|2016-09-30 12:30,30,132.08,132.1,132.08,132.1,2740
20161201|2016-09-30 13:00,30,132.09,132.11,132.09,132.11,514
20161201|2016-09-30 13:30,30,132.11,132.12,132.1,132.1,927
20161201|2016-09-30 14:00,30,132.11,132.14,132.11,132.13,365
20161201|2016-09-30 14:30,30,132.14,132.14,132.11,132.12,653
20161201|2016-10-03 01:00,3,132.1,132.15,132.09,132.1,8334
20161201|2016-10-03 01:30,3,132.1,132.14,132.1,132.14,5177
20161201|2016-10-03 02:00,3,132.13,132.16,132.11,132.11,11998
20161201|2016-10-03 02:30,3,132.11,132.14,132.1,132.14,11470
20161201|2016-10-03 03:00,3,132.14,132.14,132.09,132.13,12463
20161201|2016-10-03 03:30,3,132.12,132.12,132.08,132.09,13372
20161201|2016-10-03 04:00,3,132.1,132.11,132.08,132.08,9224
20161201|2016-10-03 04:30,3,132.08,132.09,132.05,132.07,15761
20161201|2016-10-03 05:00,3,132.08,132.11,132.07,132.1,3873
20161201|2016-10-03 05:30,3,132.1,132.1,132.06,132.07,8152
20161201|2016-10-03 06:00,3,132.07,132.1,132.07,132.1,5440
20161201|2016-10-03 06:30,3,132.09,132.11,132.08,132.1,4480
20161201|2016-10-03 07:00,3,132.11,132.12,132.1,132.11,5548
20161201|2016-10-03 07:30,3,132.1,132.12,132.09,132.11,7726
20161201|2016-10-03 08:00,3,132.11,132.13,132.1,132.11,8255
20161201|2016-10-03 08:30,3,132.11,132.12,132.09,132.11,8006
20161201|2016-10-03 09:00,3,132.11,132.11,132.06,132.07,10415
20161201|2016-10-03 09:30,3,132.08,132.09,132.06,132.07,9258
20161201|2016-10-03 10:00,3,132.08,132.09,132.04,132.06,18331
20161201|2016-10-03 10:30,3,132.06,132.09,132.06,132.06,5516
20161201|2016-10-03 11:00,3,132.07,132.07,132.04,132.07,6280
20161201|2016-10-03 11:30,3,132.07,132.08,132.06,132.07,1684
20161201|2016-10-03 12:00,3,132.07,132.08,132.07,132.07,751
20161201|2016-10-03 12:30,3,132.07,132.07,132.06,132.07,225
20161201|2016-10-03 13:00,3,132.07,132.07,132.06,132.07,107
20161201|2016-10-03 13:30,3,132.07,132.07,132.06,132.07,131
20161201|2016-10-03 14:00,3,132.08,132.08,132.06,132.07,605
20161201|2016-10-03 14:30,3,132.07,132.07,132.05,132.07,346
20161201|2016-10-04 01:00,4,132.08,132.1,132.07,132.08,9014
20161201|2016-10-04 01:30,4,132.09,132.1,132.06,132.09,8282
20161201|2016-10-04 02:00,4,132.09,132.11,132.07,132.08,19630
20161201|2016-10-04 02:30,4,132.08,132.11,132.06,132.1,16342
20161201|2016-10-04 03:00,4,132.1,132.12,132.08,132.11,20953
20161201|2016-10-04 03:30,4,132.1,132.12,132.09,132.11,12035
20161201|2016-10-04 04:00,4,132.1,132.12,132.08,132.09,19562
20161201|2016-10-04 04:30,4,132.09,132.12,132.09,132.1,9455
20161201|2016-10-04 05:00,4,132.09,132.09,132.05,132.09,16440
20161201|2016-10-04 05:30,4,132.1,132.14,132.09,132.12,18177
20161201|2016-10-04 06:00,4,132.13,132.16,132.12,132.14,12581
20161201|2016-10-04 06:30,4,132.14,132.16,132.12,132.13,15208
20161201|2016-10-04 07:00,4,132.13,132.14,132.1,132.13,15692
20161201|2016-10-04 07:30,4,132.12,132.14,132.07,132.09,15363
20161201|2016-10-04 08:00,4,132.09,132.11,132.08,132.09,13549
20161201|2016-10-04 08:30,4,132.09,132.11,132.07,132.08,19621
20161201|2016-10-04 09:00,4,132.07,132.1,132.07,132.09,22897
20161201|2016-10-04 09:30,4,132.09,132.09,132.05,132.07,23058
20161201|2016-10-04 10:00,4,132.07,132.11,132.05,132.11,27544
20161201|2016-10-04 10:30,4,132.11,132.11,131.94,131.98,62515
20161201|2016-10-04 11:00,4,131.99,132.01,131.96,132,17555
20161201|2016-10-04 11:30,4,132,132.02,131.98,131.99,8745
20161201|2016-10-04 12:00,4,131.98,132,131.94,132,2933
20161201|2016-10-04 12:30,4,132,132.01,131.98,131.99,1283
20161201|2016-10-04 13:00,4,131.98,131.99,131.92,131.93,5278
20161201|2016-10-04 13:30,4,131.93,131.94,131.92,131.92,1011
20161201|2016-10-04 14:00,4,131.93,131.94,131.92,131.93,1104
20161201|2016-10-04 14:30,4,131.93,131.93,131.91,131.93,1269
20161201|2016-10-04 15:00,4,131.94,131.94,131.94,131.94,2
20161201|2016-10-05 01:00,5,131.94,131.97,131.92,131.96,10985
20161201|2016-10-05 01:30,5,131.96,132.01,131.95,131.99,9891
20161201|2016-10-05 02:00,5,131.99,132,131.97,131.98,14322
20161201|2016-10-05 02:30,5,131.98,131.99,131.96,131.97,22717
20161201|2016-10-05 03:00,5,131.98,131.98,131.95,131.97,8290
20161201|2016-10-05 03:30,5,131.97,131.98,131.93,131.95,22634
20161201|2016-10-05 04:00,5,131.95,131.95,131.86,131.86,29618
20161201|2016-10-05 04:30,5,131.86,131.87,131.79,131.86,68035
20161201|2016-10-05 05:00,5,131.85,131.86,131.83,131.84,19558
20161201|2016-10-05 05:30,5,131.84,131.85,131.79,131.84,21465
20161201|2016-10-05 06:00,5,131.84,131.89,131.83,131.89,16225
20161201|2016-10-05 06:30,5,131.89,131.92,131.88,131.92,17960
20161201|2016-10-05 07:00,5,131.92,131.92,131.89,131.92,17444
20161201|2016-10-05 07:30,5,131.92,131.92,131.85,131.86,26254
20161201|2016-10-05 08:00,5,131.86,131.89,131.85,131.87,24397
20161201|2016-10-05 08:30,5,131.88,131.89,131.85,131.88,18734
20161201|2016-10-05 09:00,5,131.88,131.88,131.78,131.81,46945
20161201|2016-10-05 09:30,5,131.82,131.82,131.76,131.77,20395
20161201|2016-10-05 10:00,5,131.77,131.81,131.77,131.8,22969
20161201|2016-10-05 10:30,5,131.8,131.8,131.77,131.79,15988
20161201|2016-10-05 11:00,5,131.79,131.81,131.78,131.8,5304
20161201|2016-10-05 11:30,5,131.8,131.82,131.79,131.8,3155
20161201|2016-10-05 12:00,5,131.8,131.81,131.79,131.81,1215
20161201|2016-10-05 12:30,5,131.81,131.82,131.81,131.81,416
20161201|2016-10-05 13:00,5,131.82,131.82,131.8,131.8,616
20161201|2016-10-05 13:30,5,131.8,131.81,131.8,131.81,129
20161201|2016-10-05 14:00,5,131.81,131.82,131.81,131.82,580
20161201|2016-10-05 14:30,5,131.82,131.83,131.81,131.81,412
20161201|2016-10-05 15:00,5,131.81,131.81,131.81,131.81,2
20161201|2016-10-06 01:00,6,131.82,131.84,131.8,131.81,8875
20161201|2016-10-06 01:30,6,131.82,131.84,131.81,131.81,8689
20161201|2016-10-06 02:00,6,131.82,131.85,131.79,131.84,23143
20161201|2016-10-06 02:30,6,131.84,131.86,131.82,131.82,19139
20161201|2016-10-06 03:00,6,131.83,131.86,131.83,131.85,16425
20161201|2016-10-06 03:30,6,131.85,131.9,131.84,131.9,34343
20161201|2016-10-06 04:00,6,131.9,131.91,131.87,131.9,27351
20161201|2016-10-06 04:30,6,131.9,131.91,131.85,131.86,21626
20161201|2016-10-06 05:00,6,131.86,131.89,131.84,131.87,18194
20161201|2016-10-06 05:30,6,131.87,131.88,131.85,131.87,9768
20161201|2016-10-06 06:00,6,131.87,131.88,131.85,131.85,6726
20161201|2016-10-06 06:30,6,131.86,131.92,131.85,131.85,33246
20161201|2016-10-06 07:00,6,131.85,131.86,131.82,131.83,16889
20161201|2016-10-06 07:30,6,131.83,131.84,131.8,131.8,21248
20161201|2016-10-06 08:00,6,131.8,131.8,131.73,131.76,49872
20161201|2016-10-06 08:30,6,131.75,131.76,131.72,131.73,39156
20161201|2016-10-06 09:00,6,131.74,131.77,131.71,131.73,32743
20161201|2016-10-06 09:30,6,131.74,131.75,131.71,131.75,22979
20161201|2016-10-06 10:00,6,131.75,131.78,131.73,131.77,17223
20161201|2016-10-06 10:30,6,131.77,131.84,131.73,131.81,31100
20161201|2016-10-06 11:00,6,131.81,131.81,131.75,131.76,7591
20161201|2016-10-06 11:30,6,131.75,131.76,131.74,131.75,1921
20161201|2016-10-06 12:00,6,131.76,131.76,131.74,131.75,381
20161201|2016-10-06 12:30,6,131.75,131.76,131.74,131.74,441
20161201|2016-10-06 13:00,6,131.74,131.75,131.73,131.75,327
20161201|2016-10-06 13:30,6,131.75,131.75,131.73,131.73,326
20161201|2016-10-06 14:00,6,131.73,131.75,131.73,131.73,568
20161201|2016-10-06 14:30,6,131.74,131.75,131.73,131.74,331
20161201|2016-10-07 01:00,7,131.74,131.77,131.72,131.72,11358
20161201|2016-10-07 01:30,7,131.72,131.74,131.66,131.68,25096
20161201|2016-10-07 02:00,7,131.68,131.7,131.59,131.64,54540
20161201|2016-10-07 02:30,7,131.64,131.66,131.62,131.63,19652
20161201|2016-10-07 03:00,7,131.64,131.64,131.6,131.63,24331
20161201|2016-10-07 03:30,7,131.63,131.64,131.6,131.61,25556
20161201|2016-10-07 04:00,7,131.62,131.64,131.61,131.63,16029
20161201|2016-10-07 04:30,7,131.63,131.67,131.63,131.66,16232
20161201|2016-10-07 05:00,7,131.67,131.69,131.66,131.67,22667
20161201|2016-10-07 05:30,7,131.67,131.68,131.64,131.65,13885
20161201|2016-10-07 06:00,7,131.66,131.67,131.64,131.66,8804
20161201|2016-10-07 06:30,7,131.65,131.69,131.65,131.67,11579
20161201|2016-10-07 07:00,7,131.66,131.71,131.64,131.66,26080
20161201|2016-10-07 07:30,7,131.69,131.73,131.62,131.68,57278
20161201|2016-10-07 08:00,7,131.68,131.73,131.68,131.7,38966
20161201|2016-10-07 08:30,7,131.71,131.78,131.7,131.74,35293
20161201|2016-10-07 09:00,7,131.75,131.75,131.7,131.71,17342
20161201|2016-10-07 09:30,7,131.72,131.72,131.67,131.69,29039
20161201|2016-10-07 10:00,7,131.69,131.7,131.66,131.67,11281
20161201|2016-10-07 10:30,7,131.68,131.68,131.66,131.67,7696
20161201|2016-10-07 11:00,7,131.67,131.69,131.66,131.68,4970
20161201|2016-10-07 11:30,7,131.68,131.69,131.67,131.68,2229
20161201|2016-10-07 12:00,7,131.69,131.69,131.67,131.68,2396
20161201|2016-10-07 12:30,7,131.68,131.68,131.67,131.67,2118
20161201|2016-10-07 13:00,7,131.68,131.68,131.67,131.67,254
20161201|2016-10-07 13:30,7,131.67,131.68,131.65,131.66,3822
20161201|2016-10-07 14:00,7,131.66,131.66,131.64,131.65,5537
20161201|2016-10-07 14:30,7,131.65,131.66,131.64,131.65,2685
20161201|2016-10-07 15:00,7,131.66,131.66,131.66,131.66,1
20161201|2016-10-10 01:00,10,131.67,131.72,131.65,131.69,9789
20161201|2016-10-10 01:30,10,131.69,131.7,131.66,131.66,4347
20161201|2016-10-10 02:00,10,131.67,131.68,131.61,131.62,26637
20161201|2016-10-10 02:30,10,131.62,131.66,131.61,131.66,21900
20161201|2016-10-10 03:00,10,131.67,131.67,131.64,131.65,12127
20161201|2016-10-10 03:30,10,131.65,131.66,131.62,131.62,19278
20161201|2016-10-10 04:00,10,131.62,131.66,131.6,131.65,39468
20161201|2016-10-10 04:30,10,131.64,131.67,131.64,131.65,8605
20161201|2016-10-10 05:00,10,131.64,131.64,131.58,131.6,22241
20161201|2016-10-10 05:30,10,131.6,131.62,131.57,131.57,12281
20161201|2016-10-10 06:00,10,131.57,131.6,131.55,131.6,17832
20161201|2016-10-10 06:30,10,131.6,131.61,131.58,131.58,14215
20161201|2016-10-10 07:00,10,131.58,131.62,131.58,131.61,10046
20161201|2016-10-10 07:30,10,131.61,131.67,131.61,131.67,29819
20161201|2016-10-10 08:00,10,131.66,131.67,131.62,131.62,14762
20161201|2016-10-10 08:30,10,131.62,131.66,131.6,131.6,23342
20161201|2016-10-10 09:00,10,131.61,131.63,131.58,131.59,14642
20161201|2016-10-10 09:30,10,131.6,131.61,131.58,131.6,15114
20161201|2016-10-10 10:00,10,131.6,131.61,131.58,131.58,11740
20161201|2016-10-10 10:30,10,131.58,131.61,131.58,131.61,6066
20161201|2016-10-10 11:00,10,131.6,131.62,131.59,131.59,5126
20161201|2016-10-10 11:30,10,131.59,131.6,131.58,131.58,1818
20161201|2016-10-10 12:00,10,131.59,131.6,131.58,131.59,1063
20161201|2016-10-10 12:30,10,131.58,131.6,131.58,131.59,198
20161201|2016-10-10 13:00,10,131.6,131.62,131.59,131.62,212
20161201|2016-10-10 13:30,10,131.62,131.62,131.61,131.62,51
20161201|2016-10-10 14:00,10,131.62,131.62,131.61,131.62,372
20161201|2016-10-10 14:30,10,131.62,131.63,131.61,131.61,1124
20161201|2016-10-11 01:00,11,131.61,131.63,131.59,131.62,5941
20161201|2016-10-11 01:30,11,131.63,131.65,131.62,131.64,5333
20161201|2016-10-11 02:00,11,131.65,131.66,131.62,131.65,17452
20161201|2016-10-11 02:30,11,131.65,131.66,131.61,131.61,15567
20161201|2016-10-11 03:00,11,131.62,131.63,131.59,131.62,17967
20161201|2016-10-11 03:30,11,131.63,131.64,131.6,131.63,14277
20161201|2016-10-11 04:00,11,131.62,131.64,131.61,131.62,17650
20161201|2016-10-11 04:30,11,131.62,131.63,131.6,131.61,14467
20161201|2016-10-11 05:00,11,131.61,131.65,131.61,131.64,11103
20161201|2016-10-11 05:30,11,131.64,131.66,131.63,131.65,11504
20161201|2016-10-11 06:00,11,131.66,131.67,131.64,131.65,13363
20161201|2016-10-11 06:30,11,131.65,131.66,131.63,131.63,4955
20161201|2016-10-11 07:00,11,131.63,131.64,131.59,131.61,37220
20161201|2016-10-11 07:30,11,131.62,131.62,131.56,131.57,33167
20161201|2016-10-11 08:00,11,131.57,131.62,131.57,131.61,29036
20161201|2016-10-11 08:30,11,131.61,131.62,131.57,131.6,21522
20161201|2016-10-11 09:00,11,131.59,131.64,131.58,131.63,21434
20161201|2016-10-11 09:30,11,131.63,131.64,131.6,131.62,16223
20161201|2016-10-11 10:00,11,131.63,131.65,131.61,131.65,16347
20161201|2016-10-11 10:30,11,131.66,131.67,131.64,131.65,11490
20161201|2016-10-11 11:00,11,131.66,131.68,131.64,131.65,4967
20161201|2016-10-11 11:30,11,131.64,131.65,131.62,131.62,3006
20161201|2016-10-11 12:00,11,131.62,131.64,131.61,131.62,678
20161201|2016-10-11 12:30,11,131.62,131.63,131.61,131.62,1260
20161201|2016-10-11 13:00,11,131.62,131.63,131.61,131.63,420
20161201|2016-10-11 13:30,11,131.62,131.63,131.61,131.61,174
20161201|2016-10-11 14:00,11,131.62,131.62,131.61,131.61,207
20161201|2016-10-11 14:30,11,131.61,131.61,131.59,131.6,1304
20161201|2016-10-12 01:00,12,131.59,131.6,131.56,131.58,5588
20161201|2016-10-12 01:30,12,131.58,131.59,131.56,131.58,7459
20161201|2016-10-12 02:00,12,131.58,131.62,131.58,131.62,16289
20161201|2016-10-12 02:30,12,131.62,131.62,131.59,131.62,19020
20161201|2016-10-12 03:00,12,131.62,131.65,131.6,131.63,17367
20161201|2016-10-12 03:30,12,131.63,131.65,131.61,131.61,11982
20161201|2016-10-12 04:00,12,131.61,131.62,131.58,131.6,14745
20161201|2016-10-12 04:30,12,131.59,131.62,131.59,131.61,11905
20161201|2016-10-12 05:00,12,131.61,131.61,131.58,131.58,6737
20161201|2016-10-12 05:30,12,131.59,131.59,131.56,131.58,15603
20161201|2016-10-12 06:00,12,131.57,131.58,131.54,131.57,16185
20161201|2016-10-12 06:30,12,131.57,131.58,131.55,131.57,14141
20161201|2016-10-12 07:00,12,131.58,131.58,131.49,131.52,32479
20161201|2016-10-12 07:30,12,131.52,131.54,131.5,131.52,17655
20161201|2016-10-12 08:00,12,131.52,131.56,131.5,131.54,24142
20161201|2016-10-12 08:30,12,131.54,131.55,131.52,131.52,15392
20161201|2016-10-12 09:00,12,131.53,131.53,131.5,131.5,13641
20161201|2016-10-12 09:30,12,131.5,131.53,131.49,131.5,11124
20161201|2016-10-12 10:00,12,131.51,131.52,131.48,131.5,19758
20161201|2016-10-12 10:30,12,131.5,131.51,131.47,131.49,6830
20161201|2016-10-12 11:00,12,131.49,131.53,131.48,131.52,22858
20161201|2016-10-12 11:30,12,131.52,131.57,131.52,131.57,30314
20161201|2016-10-12 12:00,12,131.57,131.58,131.56,131.58,6329
20161201|2016-10-12 12:30,12,131.57,131.58,131.56,131.56,2567
20161201|2016-10-12 13:00,12,131.57,131.6,131.56,131.59,2360
20161201|2016-10-12 13:30,12,131.6,131.6,131.59,131.59,26
20161201|2016-10-12 14:00,12,131.6,131.6,131.59,131.59,845
20161201|2016-10-12 14:30,12,131.59,131.61,131.58,131.6,882
20161201|2016-10-12 15:00,12,131.6,131.6,131.6,131.6,10
20161201|2016-10-13 01:00,13,131.65,131.68,131.64,131.66,18788
20161201|2016-10-13 01:30,13,131.66,131.67,131.62,131.62,12199
20161201|2016-10-13 02:00,13,131.63,131.64,131.59,131.6,20168
20161201|2016-10-13 02:30,13,131.6,131.61,131.55,131.57,32239
20161201|2016-10-13 03:00,13,131.57,131.63,131.57,131.61,27659
20161201|2016-10-13 03:30,13,131.6,131.62,131.58,131.59,23791
20161201|2016-10-13 04:00,13,131.59,131.63,131.58,131.61,13517
20161201|2016-10-13 04:30,13,131.62,131.62,131.6,131.62,19289
20161201|2016-10-13 05:00,13,131.61,131.62,131.59,131.59,5833
20161201|2016-10-13 05:30,13,131.59,131.6,131.56,131.57,10156
20161201|2016-10-13 06:00,13,131.58,131.61,131.57,131.58,10441
20161201|2016-10-13 06:30,13,131.57,131.58,131.55,131.55,10356
20161201|2016-10-13 07:00,13,131.55,131.59,131.54,131.57,22194
20161201|2016-10-13 07:30,13,131.57,131.6,131.55,131.58,15338
20161201|2016-10-13 08:00,13,131.58,131.61,131.58,131.6,17049
20161201|2016-10-13 08:30,13,131.6,131.62,131.59,131.61,18201
20161201|2016-10-13 09:00,13,131.6,131.64,131.6,131.62,38129
20161201|2016-10-13 09:30,13,131.62,131.64,131.61,131.62,27049
20161201|2016-10-13 10:00,13,131.62,131.62,131.58,131.58,19645
20161201|2016-10-13 10:30,13,131.59,131.6,131.57,131.59,9346
20161201|2016-10-13 11:00,13,131.6,131.61,131.58,131.6,2488
20161201|2016-10-13 11:30,13,131.6,131.61,131.58,131.59,3895
20161201|2016-10-13 12:00,13,131.6,131.62,131.59,131.61,1502
20161201|2016-10-13 12:30,13,131.61,131.62,131.61,131.61,122
20161201|2016-10-13 13:00,13,131.62,131.63,131.61,131.61,781
20161201|2016-10-13 13:30,13,131.61,131.62,131.61,131.61,612
20161201|2016-10-13 14:00,13,131.61,131.61,131.61,131.61,392
20161201|2016-10-13 14:30,13,131.6,131.62,131.6,131.61,857
20161201|2016-10-14 01:00,14,131.57,131.58,131.54,131.57,7423
20161201|2016-10-14 01:30,14,131.56,131.61,131.56,131.59,12635
20161201|2016-10-14 02:00,14,131.58,131.59,131.56,131.58,18989
20161201|2016-10-14 02:30,14,131.57,131.59,131.56,131.57,12831
20161201|2016-10-14 03:00,14,131.58,131.6,131.55,131.55,24963
20161201|2016-10-14 03:30,14,131.55,131.55,131.49,131.5,26550
20161201|2016-10-14 04:00,14,131.51,131.52,131.49,131.51,18400
20161201|2016-10-14 04:30,14,131.52,131.53,131.51,131.53,15960
20161201|2016-10-14 05:00,14,131.53,131.55,131.52,131.55,9790
20161201|2016-10-14 05:30,14,131.55,131.57,131.53,131.54,13332
20161201|2016-10-14 06:00,14,131.54,131.56,131.54,131.55,7750
20161201|2016-10-14 06:30,14,131.56,131.56,131.54,131.55,9545
20161201|2016-10-14 07:00,14,131.54,131.55,131.5,131.54,25277
20161201|2016-10-14 07:30,14,131.55,131.58,131.52,131.57,29695
20161201|2016-10-14 08:00,14,131.57,131.58,131.51,131.52,20248
20161201|2016-10-14 08:30,14,131.53,131.57,131.52,131.53,17941
20161201|2016-10-14 09:00,14,131.54,131.58,131.54,131.56,19052
20161201|2016-10-14 09:30,14,131.55,131.58,131.54,131.54,11498
20161201|2016-10-14 10:00,14,131.53,131.57,131.52,131.56,13337
20161201|2016-10-14 10:30,14,131.56,131.58,131.56,131.56,8884
20161201|2016-10-14 11:00,14,131.56,131.59,131.56,131.58,3523
20161201|2016-10-14 11:30,14,131.58,131.59,131.57,131.57,827
20161201|2016-10-14 12:00,14,131.57,131.57,131.56,131.57,103
20161201|2016-10-14 12:30,14,131.57,131.58,131.55,131.55,533
20161201|2016-10-14 13:00,14,131.55,131.55,131.53,131.53,327
20161201|2016-10-14 13:30,14,131.53,131.53,131.5,131.5,472
20161201|2016-10-14 14:00,14,131.51,131.51,131.5,131.5,656
20161201|2016-10-14 14:30,14,131.51,131.51,131.49,131.51,532
20161201|2016-10-17 01:00,17,131.53,131.55,131.51,131.52,4474
20161201|2016-10-17 01:30,17,131.52,131.53,131.48,131.49,11436
20161201|2016-10-17 02:00,17,131.49,131.49,131.44,131.48,52438
20161201|2016-10-17 02:30,17,131.48,131.49,131.44,131.45,29115
20161201|2016-10-17 03:00,17,131.46,131.46,131.43,131.43,22059
20161201|2016-10-17 03:30,17,131.43,131.48,131.42,131.48,13511
20161201|2016-10-17 04:00,17,131.47,131.49,131.46,131.47,13353
20161201|2016-10-17 04:30,17,131.46,131.51,131.46,131.51,17918
20161201|2016-10-17 05:00,17,131.51,131.52,131.49,131.5,9608
20161201|2016-10-17 05:30,17,131.5,131.52,131.49,131.52,9351
20161201|2016-10-17 06:00,17,131.51,131.52,131.5,131.51,9185
20161201|2016-10-17 06:30,17,131.51,131.54,131.5,131.52,12629
20161201|2016-10-17 07:00,17,131.52,131.54,131.5,131.53,9355
20161201|2016-10-17 07:30,17,131.53,131.55,131.51,131.54,17917
20161201|2016-10-17 08:00,17,131.54,131.56,131.53,131.53,9931
20161201|2016-10-17 08:30,17,131.53,131.58,131.53,131.57,15658
20161201|2016-10-17 09:00,17,131.57,131.58,131.55,131.56,13036
20161201|2016-10-17 09:30,17,131.56,131.59,131.55,131.59,12172
20161201|2016-10-17 10:00,17,131.59,131.61,131.58,131.59,14983
20161201|2016-10-17 10:30,17,131.59,131.62,131.59,131.6,13095
20161201|2016-10-17 11:00,17,131.6,131.61,131.59,131.59,3738
20161201|2016-10-17 11:30,17,131.6,131.61,131.59,131.61,2643
20161201|2016-10-17 12:00,17,131.6,131.63,131.6,131.62,2183
20161201|2016-10-17 12:30,17,131.62,131.64,131.62,131.63,615
20161201|2016-10-17 13:00,17,131.63,131.64,131.63,131.63,872
20161201|2016-10-17 13:30,17,131.63,131.63,131.62,131.63,146
20161201|2016-10-17 14:00,17,131.62,131.63,131.6,131.61,1211
20161201|2016-10-17 14:30,17,131.62,131.62,131.61,131.61,582
20161201|2016-10-17 15:00,17,131.61,131.61,131.61,131.61,4
20161201|2016-10-18 01:00,18,131.59,131.61,131.58,131.59,4376
20161201|2016-10-18 01:30,18,131.6,131.61,131.58,131.6,3087
20161201|2016-10-18 02:00,18,131.6,131.62,131.56,131.59,21024
20161201|2016-10-18 02:30,18,131.59,131.61,131.58,131.59,15393
20161201|2016-10-18 03:00,18,131.59,131.62,131.58,131.61,17850
20161201|2016-10-18 03:30,18,131.6,131.6,131.55,131.57,21249
20161201|2016-10-18 04:00,18,131.57,131.59,131.56,131.58,8878
20161201|2016-10-18 04:30,18,131.57,131.6,131.56,131.59,14677
20161201|2016-10-18 05:00,18,131.6,131.66,131.58,131.65,36279
20161201|2016-10-18 05:30,18,131.65,131.67,131.64,131.66,12797
20161201|2016-10-18 06:00,18,131.66,131.66,131.63,131.64,15676
20161201|2016-10-18 06:30,18,131.63,131.64,131.61,131.64,6950
20161201|2016-10-18 07:00,18,131.63,131.65,131.63,131.64,13924
20161201|2016-10-18 07:30,18,131.63,131.68,131.63,131.63,32622
20161201|2016-10-18 08:00,18,131.63,131.64,131.6,131.62,18327
20161201|2016-10-18 08:30,18,131.62,131.65,131.61,131.63,20470
20161201|2016-10-18 09:00,18,131.63,131.66,131.62,131.65,18512
20161201|2016-10-18 09:30,18,131.66,131.68,131.65,131.68,17621
20161201|2016-10-18 10:00,18,131.67,131.69,131.66,131.69,17613
20161201|2016-10-18 10:30,18,131.69,131.69,131.67,131.68,9461
20161201|2016-10-18 11:00,18,131.69,131.69,131.68,131.68,3832
20161201|2016-10-18 11:30,18,131.68,131.68,131.67,131.68,607
20161201|2016-10-18 12:00,18,131.68,131.68,131.67,131.68,100
20161201|2016-10-18 12:30,18,131.67,131.68,131.67,131.67,124
20161201|2016-10-18 13:00,18,131.68,131.68,131.67,131.68,394
20161201|2016-10-18 13:30,18,131.68,131.69,131.68,131.68,297
20161201|2016-10-18 14:00,18,131.68,131.68,131.67,131.67,380
20161201|2016-10-18 14:30,18,131.68,131.69,131.67,131.69,790
20161201|2016-10-18 15:00,18,131.68,131.68,131.68,131.68,1
20161201|2016-10-19 01:00,19,131.66,131.68,131.66,131.67,7494
20161201|2016-10-19 01:30,19,131.67,131.71,131.66,131.7,10951
20161201|2016-10-19 02:00,19,131.7,131.7,131.66,131.68,19091
20161201|2016-10-19 02:30,19,131.68,131.7,131.67,131.68,17707
20161201|2016-10-19 03:00,19,131.68,131.69,131.67,131.67,10151
20161201|2016-10-19 03:30,19,131.68,131.7,131.67,131.7,16194
20161201|2016-10-19 04:00,19,131.69,131.71,131.68,131.7,17770
20161201|2016-10-19 04:30,19,131.7,131.75,131.7,131.74,27774
20161201|2016-10-19 05:00,19,131.74,131.75,131.72,131.74,17741
20161201|2016-10-19 05:30,19,131.73,131.75,131.73,131.73,16953
20161201|2016-10-19 06:00,19,131.74,131.74,131.72,131.73,5895
20161201|2016-10-19 06:30,19,131.74,131.74,131.71,131.71,11765
20161201|2016-10-19 07:00,19,131.71,131.73,131.7,131.7,8577
20161201|2016-10-19 07:30,19,131.71,131.72,131.68,131.68,19084
20161201|2016-10-19 08:00,19,131.68,131.69,131.67,131.67,17293
20161201|2016-10-19 08:30,19,131.68,131.71,131.67,131.7,15539
20161201|2016-10-19 09:00,19,131.71,131.71,131.67,131.68,12400
20161201|2016-10-19 09:30,19,131.68,131.7,131.67,131.68,18761
20161201|2016-10-19 10:00,19,131.68,131.72,131.67,131.7,19165
20161201|2016-10-19 10:30,19,131.7,131.72,131.68,131.68,6565
20161201|2016-10-19 11:00,19,131.68,131.7,131.67,131.69,6179
20161201|2016-10-19 11:30,19,131.69,131.72,131.68,131.71,3073
20161201|2016-10-19 12:00,19,131.71,131.71,131.68,131.68,1616
20161201|2016-10-19 12:30,19,131.69,131.69,131.68,131.68,567
20161201|2016-10-19 13:00,19,131.68,131.68,131.67,131.67,1016
20161201|2016-10-19 13:30,19,131.67,131.67,131.64,131.64,2233
20161201|2016-10-19 14:00,19,131.64,131.66,131.64,131.64,1803
20161201|2016-10-19 14:30,19,131.64,131.66,131.63,131.66,3202
20161201|2016-10-19 15:00,19,131.65,131.66,131.65,131.66,23
20161201|2016-10-20 01:00,20,131.63,131.66,131.63,131.65,5057
20161201|2016-10-20 01:30,20,131.65,131.66,131.62,131.65,8979
20161201|2016-10-20 02:00,20,131.66,131.68,131.66,131.67,17205
20161201|2016-10-20 02:30,20,131.68,131.68,131.66,131.67,11980
20161201|2016-10-20 03:00,20,131.66,131.67,131.63,131.64,18343
20161201|2016-10-20 03:30,20,131.64,131.64,131.62,131.63,33999
20161201|2016-10-20 04:00,20,131.62,131.64,131.59,131.6,24865
20161201|2016-10-20 04:30,20,131.61,131.61,131.58,131.58,19475
20161201|2016-10-20 05:00,20,131.58,131.59,131.55,131.59,31290
20161201|2016-10-20 05:30,20,131.58,131.6,131.58,131.59,9354
20161201|2016-10-20 06:00,20,131.59,131.6,131.58,131.58,15778
20161201|2016-10-20 06:30,20,131.58,131.6,131.56,131.59,14503
20161201|2016-10-20 07:00,20,131.6,131.62,131.58,131.59,12702
20161201|2016-10-20 07:30,20,131.6,131.65,131.43,131.57,79243
20161201|2016-10-20 08:00,20,131.58,131.7,131.56,131.7,58301
20161201|2016-10-20 08:30,20,131.7,131.72,131.64,131.64,53702
20161201|2016-10-20 09:00,20,131.65,131.68,131.62,131.68,34279
20161201|2016-10-20 09:30,20,131.68,131.71,131.67,131.7,28064
20161201|2016-10-20 10:00,20,131.69,131.75,131.69,131.72,25247
20161201|2016-10-20 10:30,20,131.71,131.73,131.71,131.72,5533
20161201|2016-10-20 11:00,20,131.72,131.73,131.71,131.71,4937
20161201|2016-10-20 11:30,20,131.72,131.72,131.7,131.71,860
20161201|2016-10-20 12:00,20,131.71,131.71,131.69,131.7,807
20161201|2016-10-20 12:30,20,131.7,131.71,131.7,131.7,114
20161201|2016-10-20 13:00,20,131.7,131.71,131.7,131.71,116
20161201|2016-10-20 13:30,20,131.7,131.71,131.7,131.71,89
20161201|2016-10-20 14:00,20,131.71,131.71,131.7,131.7,1122
20161201|2016-10-20 14:30,20,131.7,131.72,131.69,131.72,740
20161201|2016-10-21 01:00,21,131.74,131.74,131.68,131.69,4932
20161201|2016-10-21 01:30,21,131.69,131.7,131.68,131.69,5355
20161201|2016-10-21 02:00,21,131.68,131.7,131.66,131.7,13922
20161201|2016-10-21 02:30,21,131.7,131.71,131.69,131.7,12719
20161201|2016-10-21 03:00,21,131.71,131.72,131.69,131.72,12188
20161201|2016-10-21 03:30,21,131.72,131.73,131.7,131.71,15348
20161201|2016-10-21 04:00,21,131.71,131.71,131.65,131.66,21760
20161201|2016-10-21 04:30,21,131.66,131.68,131.63,131.63,21624
20161201|2016-10-21 05:00,21,131.64,131.66,131.61,131.63,19737
20161201|2016-10-21 05:30,21,131.64,131.66,131.61,131.66,14759
20161201|2016-10-21 06:00,21,131.66,131.68,131.64,131.66,19480
20161201|2016-10-21 06:30,21,131.67,131.67,131.64,131.64,12361
20161201|2016-10-21 07:00,21,131.65,131.66,131.64,131.65,13809
20161201|2016-10-21 07:30,21,131.65,131.68,131.63,131.66,18092
20161201|2016-10-21 08:00,21,131.66,131.69,131.66,131.68,8854
20161201|2016-10-21 08:30,21,131.68,131.69,131.67,131.68,8418
20161201|2016-10-21 09:00,21,131.67,131.68,131.64,131.64,18503
20161201|2016-10-21 09:30,21,131.65,131.68,131.63,131.68,11179
20161201|2016-10-21 10:00,21,131.68,131.69,131.66,131.68,12082
20161201|2016-10-21 10:30,21,131.68,131.69,131.66,131.67,8838
20161201|2016-10-21 11:00,21,131.67,131.67,131.65,131.67,2782
20161201|2016-10-21 11:30,21,131.67,131.69,131.66,131.69,2125
20161201|2016-10-21 12:00,21,131.69,131.69,131.68,131.68,1045
20161201|2016-10-21 12:30,21,131.67,131.68,131.67,131.67,29
20161201|2016-10-21 13:00,21,131.68,131.68,131.67,131.68,777
20161201|2016-10-21 13:30,21,131.68,131.7,131.68,131.69,391
20161201|2016-10-21 14:00,21,131.69,131.71,131.69,131.7,1285
20161201|2016-10-21 14:30,21,131.7,131.71,131.68,131.68,525
20161201|2016-10-24 01:00,24,131.72,131.74,131.7,131.74,5385
20161201|2016-10-24 01:30,24,131.73,131.75,131.72,131.74,8394
20161201|2016-10-24 02:00,24,131.75,131.76,131.72,131.75,19392
20161201|2016-10-24 02:30,24,131.74,131.75,131.71,131.71,15477
20161201|2016-10-24 03:00,24,131.72,131.72,131.69,131.71,15496
20161201|2016-10-24 03:30,24,131.71,131.74,131.71,131.74,9562
20161201|2016-10-24 04:00,24,131.73,131.73,131.71,131.72,11102
20161201|2016-10-24 04:30,24,131.72,131.73,131.71,131.72,10367
20161201|2016-10-24 05:00,24,131.71,131.73,131.7,131.7,7043
20161201|2016-10-24 05:30,24,131.71,131.72,131.7,131.71,6274
20161201|2016-10-24 06:00,24,131.71,131.72,131.67,131.68,8279
20161201|2016-10-24 06:30,24,131.67,131.67,131.64,131.66,17178
20161201|2016-10-24 07:00,24,131.67,131.68,131.66,131.66,13945
20161201|2016-10-24 07:30,24,131.66,131.71,131.66,131.69,17118
20161201|2016-10-24 08:00,24,131.7,131.7,131.67,131.67,11096
20161201|2016-10-24 08:30,24,131.68,131.68,131.64,131.65,19840
20161201|2016-10-24 09:00,24,131.65,131.66,131.61,131.63,23032
20161201|2016-10-24 09:30,24,131.64,131.65,131.61,131.62,19607
20161201|2016-10-24 10:00,24,131.61,131.62,131.59,131.61,22350
20161201|2016-10-24 10:30,24,131.61,131.62,131.59,131.61,8735
20161201|2016-10-24 11:00,24,131.61,131.61,131.6,131.61,2725
20161201|2016-10-24 11:30,24,131.61,131.63,131.61,131.61,2709
20161201|2016-10-24 12:00,24,131.61,131.61,131.61,131.61,831
20161201|2016-10-24 12:30,24,131.61,131.61,131.58,131.58,1244
20161201|2016-10-24 13:00,24,131.59,131.59,131.59,131.59,325
20161201|2016-10-24 13:30,24,131.59,131.6,131.59,131.6,77
20161201|2016-10-24 14:00,24,131.59,131.6,131.59,131.6,227
20161201|2016-10-24 14:30,24,131.59,131.6,131.59,131.6,1486
20161201|2016-10-24 15:00,24,131.61,131.61,131.61,131.61,9
20161201|2016-10-25 01:00,25,131.61,131.64,131.59,131.63,6432
20161201|2016-10-25 01:30,25,131.64,131.64,131.62,131.63,2171
20161201|2016-10-25 02:00,25,131.63,131.65,131.62,131.65,16522
20161201|2016-10-25 02:30,25,131.64,131.67,131.63,131.66,12475
20161201|2016-10-25 03:00,25,131.66,131.66,131.62,131.64,12361
20161201|2016-10-25 03:30,25,131.63,131.66,131.62,131.62,11351
20161201|2016-10-25 04:00,25,131.62,131.63,131.59,131.62,15488
20161201|2016-10-25 04:30,25,131.62,131.62,131.6,131.62,9544
20161201|2016-10-25 05:00,25,131.61,131.61,131.56,131.57,24300
20161201|2016-10-25 05:30,25,131.57,131.58,131.53,131.56,32164
20161201|2016-10-25 06:00,25,131.55,131.57,131.53,131.54,18266
20161201|2016-10-25 06:30,25,131.54,131.57,131.53,131.56,14044
20161201|2016-10-25 07:00,25,131.56,131.59,131.56,131.57,15820
20161201|2016-10-25 07:30,25,131.56,131.59,131.56,131.57,14033
20161201|2016-10-25 08:00,25,131.57,131.57,131.54,131.55,18785
20161201|2016-10-25 08:30,25,131.55,131.59,131.54,131.58,16650
20161201|2016-10-25 09:00,25,131.58,131.59,131.57,131.58,12500
20161201|2016-10-25 09:30,25,131.58,131.61,131.58,131.6,18397
20161201|2016-10-25 10:00,25,131.59,131.62,131.57,131.58,23817
20161201|2016-10-25 10:30,25,131.58,131.58,131.55,131.56,22330
20161201|2016-10-25 11:00,25,131.56,131.57,131.55,131.55,10759
20161201|2016-10-25 11:30,25,131.55,131.56,131.52,131.53,6301
20161201|2016-10-25 12:00,25,131.53,131.54,131.51,131.51,3277
20161201|2016-10-25 12:30,25,131.51,131.52,131.51,131.51,635
20161201|2016-10-25 13:00,25,131.52,131.53,131.51,131.52,135
20161201|2016-10-25 13:30,25,131.52,131.52,131.52,131.52,37
20161201|2016-10-25 14:00,25,131.52,131.54,131.52,131.53,628
20161201|2016-10-25 14:30,25,131.53,131.54,131.52,131.53,701
20161201|2016-10-25 15:00,25,131.54,131.54,131.54,131.54,9
20161201|2016-10-26 01:00,26,131.55,131.57,131.52,131.55,8641
20161201|2016-10-26 01:30,26,131.56,131.59,131.55,131.57,7647
20161201|2016-10-26 02:00,26,131.58,131.6,131.56,131.56,23422
20161201|2016-10-26 02:30,26,131.56,131.58,131.55,131.55,12671
20161201|2016-10-26 03:00,26,131.56,131.57,131.53,131.54,15982
20161201|2016-10-26 03:30,26,131.54,131.54,131.47,131.49,43326
20161201|2016-10-26 04:00,26,131.48,131.5,131.47,131.48,31938
20161201|2016-10-26 04:30,26,131.48,131.49,131.43,131.44,43506
20161201|2016-10-26 05:00,26,131.43,131.44,131.32,131.36,74389
20161201|2016-10-26 05:30,26,131.36,131.37,131.34,131.34,23817
20161201|2016-10-26 06:00,26,131.34,131.36,131.32,131.34,22930
20161201|2016-10-26 06:30,26,131.35,131.38,131.32,131.38,20580
20161201|2016-10-26 07:00,26,131.37,131.39,131.34,131.38,19976
20161201|2016-10-26 07:30,26,131.38,131.38,131.33,131.35,21998
20161201|2016-10-26 08:00,26,131.34,131.37,131.33,131.35,13509
20161201|2016-10-26 08:30,26,131.34,131.39,131.31,131.36,74791
20161201|2016-10-26 09:00,26,131.36,131.37,131.3,131.32,38784
20161201|2016-10-26 09:30,26,131.31,131.35,131.28,131.32,24758
20161201|2016-10-26 10:00,26,131.32,131.37,131.31,131.36,39404
20161201|2016-10-26 10:30,26,131.35,131.37,131.34,131.37,15346
20161201|2016-10-26 11:00,26,131.36,131.38,131.35,131.35,13891
20161201|2016-10-26 11:30,26,131.35,131.36,131.34,131.34,7401
20161201|2016-10-26 12:00,26,131.33,131.35,131.31,131.32,3662
20161201|2016-10-26 12:30,26,131.32,131.34,131.32,131.34,1712
20161201|2016-10-26 13:00,26,131.34,131.35,131.34,131.34,562
20161201|2016-10-26 13:30,26,131.34,131.35,131.33,131.35,335
20161201|2016-10-26 14:00,26,131.34,131.35,131.34,131.35,1233
20161201|2016-10-26 14:30,26,131.34,131.35,131.33,131.33,284
20161201|2016-10-27 01:00,27,131.29,131.33,131.29,131.32,10544
20161201|2016-10-27 01:30,27,131.33,131.35,131.32,131.34,9558
20161201|2016-10-27 02:00,27,131.34,131.36,131.33,131.34,14403
20161201|2016-10-27 02:30,27,131.35,131.37,131.31,131.33,29962
20161201|2016-10-27 03:00,27,131.33,131.34,131.3,131.33,25056
20161201|2016-10-27 03:30,27,131.32,131.32,131.17,131.24,77737
20161201|2016-10-27 04:00,27,131.23,131.24,131.2,131.23,36981
20161201|2016-10-27 04:30,27,131.24,131.27,131.22,131.25,24511
20161201|2016-10-27 05:00,27,131.25,131.25,131.18,131.2,38462
20161201|2016-10-27 05:30,27,131.21,131.22,131.19,131.2,18456
20161201|2016-10-27 06:00,27,131.2,131.21,131.18,131.21,15999
20161201|2016-10-27 06:30,27,131.2,131.23,131.2,131.21,18715
20161201|2016-10-27 07:00,27,131.21,131.25,131.21,131.24,20735
20161201|2016-10-27 07:30,27,131.24,131.27,131.22,131.26,22568
20161201|2016-10-27 08:00,27,131.27,131.27,131.16,131.2,37840
20161201|2016-10-27 08:30,27,131.21,131.21,131.14,131.15,56437
20161201|2016-10-27 09:00,27,131.15,131.17,131.11,131.14,40086
20161201|2016-10-27 09:30,27,131.14,131.15,131.04,131.05,60206
20161201|2016-10-27 10:00,27,131.05,131.12,131.05,131.09,56341
20161201|2016-10-27 10:30,27,131.1,131.12,131.09,131.11,14240
20161201|2016-10-27 11:00,27,131.1,131.13,131.1,131.11,8376
20161201|2016-10-27 11:30,27,131.11,131.12,131.1,131.11,3360
20161201|2016-10-27 12:00,27,131.11,131.11,131.08,131.09,4607
20161201|2016-10-27 12:30,27,131.1,131.11,131.09,131.1,263
20161201|2016-10-27 13:00,27,131.11,131.11,131.1,131.1,1480
20161201|2016-10-27 13:30,27,131.1,131.11,131.09,131.1,446
20161201|2016-10-27 14:00,27,131.11,131.12,131.1,131.12,752
20161201|2016-10-27 14:30,27,131.12,131.13,131.11,131.11,978
20161201|2016-10-28 01:00,28,131.07,131.11,131.07,131.09,15374
20161201|2016-10-28 01:30,28,131.09,131.1,131.03,131.07,20937
20161201|2016-10-28 02:00,28,131.08,131.09,130.97,131.02,65904
20161201|2016-10-28 02:30,28,131.02,131.09,130.99,131.08,43499
20161201|2016-10-28 03:00,28,131.09,131.11,131.06,131.09,40879
20161201|2016-10-28 03:30,28,131.08,131.15,131.08,131.1,34350
20161201|2016-10-28 04:00,28,131.1,131.13,131.08,131.12,21628
20161201|2016-10-28 04:30,28,131.12,131.15,131.1,131.11,19236
20161201|2016-10-28 05:00,28,131.11,131.13,131.1,131.12,20309
20161201|2016-10-28 05:30,28,131.12,131.14,131.11,131.11,12199
20161201|2016-10-28 06:00,28,131.11,131.12,131.04,131.06,23876
20161201|2016-10-28 06:30,28,131.06,131.09,131.05,131.05,19010
20161201|2016-10-28 07:00,28,131.06,131.07,131.04,131.06,21006
20161201|2016-10-28 07:30,28,131.05,131.12,131,131.1,56624
20161201|2016-10-28 08:00,28,131.1,131.13,131.07,131.07,32066
20161201|2016-10-28 08:30,28,131.08,131.12,131.07,131.07,21682
20161201|2016-10-28 09:00,28,131.07,131.1,131.05,131.08,28908
20161201|2016-10-28 09:30,28,131.09,131.09,131.04,131.05,17447
20161201|2016-10-28 10:00,28,131.06,131.08,131.05,131.06,16002
20161201|2016-10-28 10:30,28,131.06,131.09,131.06,131.06,11948
20161201|2016-10-28 11:00,28,131.07,131.08,131.05,131.07,4456
20161201|2016-10-28 11:30,28,131.07,131.08,131.06,131.06,1146
20161201|2016-10-28 12:00,28,131.07,131.1,131.06,131.08,4542
20161201|2016-10-28 12:30,28,131.08,131.11,131.08,131.09,1488
20161201|2016-10-28 13:00,28,131.09,131.1,131.08,131.09,1392
20161201|2016-10-28 13:30,28,131.09,131.09,131.08,131.09,320
20161201|2016-10-28 14:00,28,131.08,131.09,131.08,131.08,384
20161201|2016-10-28 14:30,28,131.08,131.09,131.08,131.08,1034
20161201|2016-10-28 15:00,28,131.09,131.09,131.09,131.09,90
20161201|2016-10-31 02:00,31,131.07,131.09,131.05,131.08,8357
20161201|2016-10-31 02:30,31,131.07,131.08,131.05,131.07,4132
20161201|2016-10-31 03:00,31,131.07,131.11,131.05,131.09,22323
20161201|2016-10-31 03:30,31,131.09,131.12,131.09,131.1,26718
20161201|2016-10-31 04:00,31,131.1,131.12,131.08,131.1,22182
20161201|2016-10-31 04:30,31,131.1,131.11,131.08,131.08,21373
20161201|2016-10-31 05:00,31,131.08,131.12,131.08,131.11,17317
20161201|2016-10-31 05:30,31,131.12,131.13,131.1,131.1,12189
20161201|2016-10-31 06:00,31,131.1,131.11,131.08,131.08,15972
20161201|2016-10-31 06:30,31,131.09,131.11,131.08,131.1,13689
20161201|2016-10-31 07:00,31,131.1,131.12,131.09,131.1,11913
20161201|2016-10-31 07:30,31,131.09,131.11,131.09,131.11,25686
20161201|2016-10-31 08:00,31,131.1,131.12,131.07,131.08,20891
20161201|2016-10-31 08:30,31,131.08,131.1,131.07,131.09,22405
20161201|2016-10-31 09:00,31,131.09,131.1,131.06,131.09,22732
20161201|2016-10-31 09:30,31,131.09,131.1,131.07,131.09,25379
20161201|2016-10-31 10:00,31,131.09,131.12,131.08,131.11,19553
20161201|2016-10-31 10:30,31,131.11,131.11,131.09,131.1,16311
20161201|2016-10-31 11:00,31,131.09,131.12,131.07,131.08,61603
20161201|2016-10-31 11:30,31,131.09,131.11,131.07,131.1,13408
20161201|2016-10-31 12:00,31,131.1,131.11,131.09,131.11,3693
20161201|2016-10-31 12:30,31,131.11,131.12,131.09,131.1,2305
20161201|2016-10-31 13:00,31,131.09,131.11,131.09,131.1,1238
20161201|2016-10-31 13:30,31,131.1,131.1,131.09,131.09,669
20161201|2016-10-31 14:00,31,131.09,131.11,131.09,131.11,1312
20161201|2016-10-31 14:30,31,131.12,131.12,131.1,131.1,1135
20161201|2016-10-31 15:00,31,131.11,131.11,131.1,131.1,23
20161201|2016-10-31 15:30,31,131.11,131.11,131.1,131.1,277
20161201|2016-10-31 16:00,31,131.09,131.09,131.09,131.09,3
20161201|2016-11-01 02:00,1,131.06,131.08,131.02,131.04,11232
20161201|2016-11-01 02:30,1,131.04,131.07,131.03,131.03,12234
20161201|2016-11-01 03:00,1,131.03,131.06,131.02,131.05,26483
20161201|2016-11-01 03:30,1,131.04,131.04,130.97,130.98,51616
20161201|2016-11-01 04:00,1,130.99,131.02,130.97,131,29555
20161201|2016-11-01 04:30,1,131,131.03,130.99,131.02,32433
20161201|2016-11-01 05:00,1,131.02,131.04,130.98,130.99,29889
20161201|2016-11-01 05:30,1,130.99,131.04,130.99,131.03,24702
20161201|2016-11-01 06:00,1,131.02,131.07,131.01,131.05,23580
20161201|2016-11-01 06:30,1,131.06,131.09,131.04,131.05,18004
20161201|2016-11-01 07:00,1,131.05,131.06,131.03,131.04,13123
20161201|2016-11-01 07:30,1,131.04,131.04,131.01,131.01,15969
20161201|2016-11-01 08:00,1,131.01,131.02,130.99,131.01,25432
20161201|2016-11-01 08:30,1,131.01,131.01,130.97,131,22158
20161201|2016-11-01 09:00,1,131,131.02,130.98,131.02,29002
20161201|2016-11-01 09:30,1,131.01,131.03,131,131.02,11040
20161201|2016-11-01 10:00,1,131.02,131.05,130.99,131,28493
20161201|2016-11-01 10:30,1,131,131.03,131,131.01,17709
20161201|2016-11-01 11:00,1,131.01,131.06,131,131.06,28026
20161201|2016-11-01 11:30,1,131.06,131.06,131.04,131.05,6601
20161201|2016-11-01 12:00,1,131.05,131.07,131.03,131.05,6229
20161201|2016-11-01 12:30,1,131.05,131.08,131.05,131.06,3702
20161201|2016-11-01 13:00,1,131.07,131.16,131.06,131.14,7200
20161201|2016-11-01 13:30,1,131.14,131.15,131.13,131.13,1967
20161201|2016-11-01 14:00,1,131.13,131.14,131.1,131.11,2348
20161201|2016-11-01 14:30,1,131.1,131.1,131.08,131.08,1252
20161201|2016-11-01 15:00,1,131.08,131.09,131.08,131.09,174
20161201|2016-11-01 15:30,1,131.09,131.1,131.09,131.09,255
20161201|2016-11-02 02:00,2,131.14,131.15,131.1,131.15,18007
20161201|2016-11-02 02:30,2,131.15,131.17,131.14,131.15,9694
20161201|2016-11-02 03:00,2,131.15,131.2,131.14,131.2,35298
20161201|2016-11-02 03:30,2,131.2,131.21,131.18,131.18,16785
20161201|2016-11-02 04:00,2,131.18,131.19,131.15,131.18,26737
20161201|2016-11-02 04:30,2,131.18,131.24,131.18,131.22,33400
20161201|2016-11-02 05:00,2,131.23,131.26,131.21,131.23,33471
20161201|2016-11-02 05:30,2,131.23,131.27,131.22,131.25,21653
20161201|2016-11-02 06:00,2,131.26,131.28,131.24,131.25,26760
20161201|2016-11-02 06:30,2,131.25,131.27,131.23,131.23,19486
20161201|2016-11-02 07:00,2,131.23,131.25,131.21,131.24,21940
20161201|2016-11-02 07:30,2,131.24,131.25,131.18,131.19,29042
20161201|2016-11-02 08:00,2,131.19,131.2,131.17,131.19,22619
20161201|2016-11-02 08:30,2,131.18,131.18,131.14,131.17,23248
20161201|2016-11-02 09:00,2,131.17,131.19,131.15,131.19,23704
20161201|2016-11-02 09:30,2,131.19,131.22,131.18,131.2,30732
20161201|2016-11-02 10:00,2,131.2,131.22,131.19,131.19,18825
20161201|2016-11-02 10:30,2,131.2,131.22,131.18,131.21,17267
20161201|2016-11-02 11:00,2,131.21,131.24,131.21,131.23,19391
20161201|2016-11-02 11:30,2,131.22,131.23,131.21,131.22,7637
20161201|2016-11-02 12:00,2,131.22,131.27,131.22,131.25,6407
20161201|2016-11-02 12:30,2,131.25,131.26,131.23,131.24,4410
20161201|2016-11-02 13:00,2,131.26,131.28,131.21,131.23,4376
20161201|2016-11-02 13:30,2,131.23,131.23,131.2,131.2,2089
20161201|2016-11-02 14:00,2,131.2,131.21,131.19,131.19,385
20161201|2016-11-02 14:30,2,131.2,131.2,131.19,131.19,166
20161201|2016-11-02 15:00,2,131.21,131.21,131.19,131.19,48
20161201|2016-11-02 15:30,2,131.19,131.2,131.19,131.19,207
20161201|2016-11-03 02:00,3,131.22,131.24,131.2,131.22,9403
20161201|2016-11-03 02:30,3,131.22,131.22,131.2,131.2,4182
20161201|2016-11-03 03:00,3,131.2,131.21,131.18,131.19,21565
20161201|2016-11-03 03:30,3,131.19,131.21,131.17,131.18,27496
20161201|2016-11-03 04:00,3,131.17,131.19,131.15,131.15,21916
20161201|2016-11-03 04:30,3,131.15,131.16,131.12,131.15,34684
20161201|2016-11-03 05:00,3,131.15,131.16,131.09,131.16,50359
20161201|2016-11-03 05:30,3,131.15,131.19,131.13,131.16,35940
20161201|2016-11-03 06:00,3,131.15,131.18,131.12,131.18,20206
20161201|2016-11-03 06:30,3,131.17,131.17,131.13,131.15,17789
20161201|2016-11-03 07:00,3,131.15,131.15,131.08,131.14,40059
20161201|2016-11-03 07:30,3,131.13,131.16,131.11,131.14,25277
20161201|2016-11-03 08:00,3,131.14,131.15,131.11,131.13,17831
20161201|2016-11-03 08:30,3,131.13,131.14,131.1,131.11,26156
20161201|2016-11-03 09:00,3,131.12,131.15,131.11,131.14,23547
20161201|2016-11-03 09:30,3,131.14,131.15,131.12,131.13,23046
20161201|2016-11-03 10:00,3,131.14,131.15,131.12,131.12,13254
20161201|2016-11-03 10:30,3,131.13,131.14,131.1,131.11,13744
20161201|2016-11-03 11:00,3,131.11,131.15,131.1,131.15,15096
20161201|2016-11-03 11:30,3,131.15,131.15,131.13,131.15,6083
20161201|2016-11-03 12:00,3,131.15,131.15,131.11,131.11,3325
20161201|2016-11-03 12:30,3,131.11,131.13,131.1,131.11,3209
20161201|2016-11-03 13:00,3,131.1,131.12,131.1,131.1,1633
20161201|2016-11-03 13:30,3,131.1,131.1,131.08,131.09,2533
20161201|2016-11-03 14:00,3,131.09,131.11,131.09,131.1,1623
20161201|2016-11-03 14:30,3,131.1,131.12,131.09,131.1,1397
20161201|2016-11-03 15:00,3,131.11,131.11,131.1,131.11,19
20161201|2016-11-03 15:30,3,131.11,131.12,131.1,131.1,167
20161201|2016-11-04 02:00,4,131.11,131.15,131.11,131.13,8591
20161201|2016-11-04 02:30,4,131.13,131.15,131.12,131.14,5852
20161201|2016-11-04 03:00,4,131.15,131.19,131.13,131.19,40217
20161201|2016-11-04 03:30,4,131.19,131.21,131.16,131.16,24145
20161201|2016-11-04 04:00,4,131.16,131.19,131.15,131.19,21450
20161201|2016-11-04 04:30,4,131.19,131.21,131.17,131.2,19727
20161201|2016-11-04 05:00,4,131.2,131.21,131.18,131.18,14065
20161201|2016-11-04 05:30,4,131.19,131.21,131.17,131.2,20071
20161201|2016-11-04 06:00,4,131.2,131.22,131.19,131.21,10093
20161201|2016-11-04 06:30,4,131.21,131.22,131.19,131.2,11936
20161201|2016-11-04 07:00,4,131.21,131.23,131.2,131.21,16276
20161201|2016-11-04 07:30,4,131.2,131.24,131.15,131.23,41638
20161201|2016-11-04 08:00,4,131.23,131.26,131.22,131.24,31156
20161201|2016-11-04 08:30,4,131.24,131.3,131.21,131.28,41051
20161201|2016-11-04 09:00,4,131.28,131.29,131.25,131.27,28709
20161201|2016-11-04 09:30,4,131.26,131.28,131.24,131.26,18977
20161201|2016-11-04 10:00,4,131.25,131.27,131.24,131.26,16178
20161201|2016-11-04 10:30,4,131.26,131.28,131.24,131.25,13804
20161201|2016-11-04 11:00,4,131.26,131.27,131.23,131.24,13916
20161201|2016-11-04 11:30,4,131.24,131.26,131.24,131.25,6805
20161201|2016-11-04 12:00,4,131.25,131.25,131.24,131.24,2786
20161201|2016-11-04 12:30,4,131.24,131.24,131.22,131.23,880
20161201|2016-11-04 13:00,4,131.22,131.23,131.21,131.22,372
20161201|2016-11-04 13:30,4,131.22,131.22,131.2,131.21,1293
20161201|2016-11-04 14:00,4,131.22,131.22,131.2,131.2,933
20161201|2016-11-04 14:30,4,131.21,131.24,131.21,131.22,1457
20161201|2016-11-04 15:00,4,131.22,131.22,131.21,131.22,138
20161201|2016-11-04 15:30,4,131.21,131.23,131.21,131.22,233
20161201|2016-11-07 01:00,7,131.14,131.15,131.1,131.13,12070
20161201|2016-11-07 01:30,7,131.13,131.15,131.12,131.14,9040
20161201|2016-11-07 02:00,7,131.15,131.17,131.13,131.16,18258
20161201|2016-11-07 02:30,7,131.17,131.19,131.15,131.16,19740
20161201|2016-11-07 03:00,7,131.16,131.18,131.15,131.16,11142
20161201|2016-11-07 03:30,7,131.16,131.21,131.16,131.19,19633
20161201|2016-11-07 04:00,7,131.2,131.22,131.18,131.22,13857
20161201|2016-11-07 04:30,7,131.21,131.22,131.2,131.22,14048
20161201|2016-11-07 05:00,7,131.21,131.22,131.19,131.2,8958
20161201|2016-11-07 05:30,7,131.21,131.24,131.2,131.22,12734
20161201|2016-11-07 06:00,7,131.22,131.22,131.2,131.2,8478
20161201|2016-11-07 06:30,7,131.2,131.22,131.19,131.19,9489
20161201|2016-11-07 07:00,7,131.19,131.2,131.18,131.19,7350
20161201|2016-11-07 07:30,7,131.19,131.2,131.18,131.18,4760
20161201|2016-11-07 08:00,7,131.19,131.21,131.18,131.19,11057
20161201|2016-11-07 08:30,7,131.18,131.2,131.18,131.19,8781
20161201|2016-11-07 09:00,7,131.18,131.21,131.18,131.19,19187
20161201|2016-11-07 09:30,7,131.2,131.21,131.17,131.19,15787
20161201|2016-11-07 10:00,7,131.2,131.21,131.19,131.2,10169
20161201|2016-11-07 10:30,7,131.19,131.2,131.17,131.17,8028
20161201|2016-11-07 11:00,7,131.17,131.18,131.16,131.17,5162
20161201|2016-11-07 11:30,7,131.17,131.17,131.16,131.17,920
20161201|2016-11-07 12:00,7,131.16,131.17,131.16,131.17,173
20161201|2016-11-07 12:30,7,131.16,131.17,131.16,131.16,563
20161201|2016-11-07 13:00,7,131.16,131.17,131.16,131.16,222
20161201|2016-11-07 13:30,7,131.16,131.16,131.15,131.16,159
20161201|2016-11-07 14:00,7,131.15,131.16,131.15,131.15,299
20161201|2016-11-07 14:30,7,131.15,131.16,131.14,131.16,1651
20161201|2016-11-08 01:00,8,131.17,131.2,131.17,131.19,6211
20161201|2016-11-08 01:30,8,131.18,131.19,131.14,131.15,7649
20161201|2016-11-08 02:00,8,131.15,131.16,131.12,131.16,18010
20161201|2016-11-08 02:30,8,131.15,131.17,131.13,131.14,12739
20161201|2016-11-08 03:00,8,131.15,131.18,131.13,131.16,19732
20161201|2016-11-08 03:30,8,131.16,131.23,131.15,131.23,34977
20161201|2016-11-08 04:00,8,131.23,131.24,131.21,131.22,20286
20161201|2016-11-08 04:30,8,131.22,131.24,131.21,131.22,6334
20161201|2016-11-08 05:00,8,131.22,131.24,131.21,131.21,12647
20161201|2016-11-08 05:30,8,131.21,131.25,131.2,131.23,13569
20161201|2016-11-08 06:00,8,131.22,131.24,131.22,131.23,6470
20161201|2016-11-08 06:30,8,131.24,131.24,131.22,131.22,8940
20161201|2016-11-08 07:00,8,131.22,131.22,131.2,131.21,11573
20161201|2016-11-08 07:30,8,131.2,131.22,131.16,131.17,37873
20161201|2016-11-08 08:00,8,131.17,131.19,131.17,131.18,12653
20161201|2016-11-08 08:30,8,131.18,131.2,131.17,131.19,15639
20161201|2016-11-08 09:00,8,131.18,131.2,131.18,131.19,10958
20161201|2016-11-08 09:30,8,131.19,131.19,131.12,131.12,27885
20161201|2016-11-08 10:00,8,131.13,131.14,131.08,131.09,27480
20161201|2016-11-08 10:30,8,131.09,131.12,131.08,131.08,15352
20161201|2016-11-08 11:00,8,131.08,131.09,131.07,131.09,7766
20161201|2016-11-08 11:30,8,131.09,131.1,131.08,131.1,3845
20161201|2016-11-08 12:00,8,131.1,131.1,131.07,131.07,1156
20161201|2016-11-08 12:30,8,131.07,131.09,131.06,131.08,765
20161201|2016-11-08 13:00,8,131.09,131.1,131.07,131.1,1023
20161201|2016-11-08 13:30,8,131.1,131.11,131.09,131.11,878
20161201|2016-11-08 14:00,8,131.1,131.11,131.09,131.1,793
20161201|2016-11-08 14:30,8,131.1,131.11,131.09,131.1,583
20161201|2016-11-09 01:00,9,131.39,131.47,131.36,131.44,43555
20161201|2016-11-09 01:30,9,131.43,131.45,131.28,131.28,29857
20161201|2016-11-09 02:00,9,131.28,131.33,131.21,131.3,54190
20161201|2016-11-09 02:30,9,131.3,131.34,131.28,131.31,33785
20161201|2016-11-09 03:00,9,131.31,131.35,131.27,131.32,24087
20161201|2016-11-09 03:30,9,131.33,131.33,131.12,131.15,53088
20161201|2016-11-09 04:00,9,131.14,131.22,131.14,131.21,44002
20161201|2016-11-09 04:30,9,131.21,131.25,131.19,131.22,29681
20161201|2016-11-09 05:00,9,131.22,131.3,131.21,131.28,22037
20161201|2016-11-09 05:30,9,131.28,131.3,131.27,131.28,17962
20161201|2016-11-09 06:00,9,131.28,131.28,131.21,131.26,30188
20161201|2016-11-09 06:30,9,131.26,131.3,131.23,131.27,31979
20161201|2016-11-09 07:00,9,131.27,131.27,131.21,131.26,33114
20161201|2016-11-09 07:30,9,131.26,131.27,131.23,131.26,27112
20161201|2016-11-09 08:00,9,131.26,131.3,131.25,131.29,26305
20161201|2016-11-09 08:30,9,131.28,131.28,131.2,131.2,44911
20161201|2016-11-09 09:00,9,131.19,131.24,131.18,131.22,28667
20161201|2016-11-09 09:30,9,131.22,131.29,131.2,131.28,26338
20161201|2016-11-09 10:00,9,131.28,131.28,131.21,131.22,27467
20161201|2016-11-09 10:30,9,131.22,131.22,131.11,131.13,22223
20161201|2016-11-09 11:00,9,131.12,131.14,131.1,131.11,7608
20161201|2016-11-09 11:30,9,131.11,131.12,131.09,131.11,5295
20161201|2016-11-09 12:00,9,131.1,131.11,130.93,130.97,14977
20161201|2016-11-09 12:30,9,130.97,131,130.96,130.97,4785
20161201|2016-11-09 13:00,9,130.98,130.98,130.96,130.97,1210
20161201|2016-11-09 13:30,9,130.97,130.98,130.95,130.95,1356
20161201|2016-11-09 14:00,9,130.96,130.96,130.91,130.95,1913
20161201|2016-11-09 14:30,9,130.94,130.96,130.94,130.95,402
20161201|2016-11-09 15:00,9,130.96,130.96,130.96,130.96,1
20161201|2016-11-10 01:00,10,131.05,131.09,131.01,131.08,20728
20161201|2016-11-10 01:30,10,131.08,131.1,131.04,131.06,14539
20161201|2016-11-10 02:00,10,131.06,131.12,131.04,131.07,31396
20161201|2016-11-10 02:30,10,131.08,131.1,131.03,131.08,39296
20161201|2016-11-10 03:00,10,131.07,131.09,131.06,131.07,24928
20161201|2016-11-10 03:30,10,131.07,131.08,131.01,131.03,29747
20161201|2016-11-10 04:00,10,131.04,131.04,130.97,130.98,41379
20161201|2016-11-10 04:30,10,130.97,130.98,130.88,130.9,64758
20161201|2016-11-10 05:00,10,130.9,130.93,130.9,130.92,32083
20161201|2016-11-10 05:30,10,130.92,130.96,130.91,130.92,40360
20161201|2016-11-10 06:00,10,130.92,130.93,130.78,130.79,74455
20161201|2016-11-10 06:30,10,130.79,130.84,130.78,130.79,44276
20161201|2016-11-10 07:00,10,130.79,130.81,130.73,130.81,63429
20161201|2016-11-10 07:30,10,130.8,130.84,130.78,130.81,32402
20161201|2016-11-10 08:00,10,130.81,130.82,130.76,130.76,37198
20161201|2016-11-10 08:30,10,130.77,130.77,130.73,130.76,48423
20161201|2016-11-10 09:00,10,130.75,130.81,130.7,130.81,58503
20161201|2016-11-10 09:30,10,130.82,130.88,130.79,130.82,63321
20161201|2016-11-10 10:00,10,130.83,130.87,130.8,130.86,41673
20161201|2016-11-10 10:30,10,130.86,130.91,130.84,130.88,31034
20161201|2016-11-10 11:00,10,130.88,130.9,130.87,130.9,6813
20161201|2016-11-10 11:30,10,130.89,130.9,130.85,130.86,3588
20161201|2016-11-10 12:00,10,130.86,130.87,130.84,130.87,2877
20161201|2016-11-10 12:30,10,130.88,130.88,130.84,130.85,772
20161201|2016-11-10 13:00,10,130.85,130.85,130.83,130.83,274
20161201|2016-11-10 13:30,10,130.83,130.84,130.82,130.83,620
20161201|2016-11-10 14:00,10,130.82,130.82,130.78,130.78,1424
20161201|2016-11-10 14:30,10,130.78,130.8,130.77,130.8,2680
20161201|2016-11-10 15:00,10,130.79,130.79,130.79,130.79,10
20161201|2016-11-11 01:00,11,130.83,130.85,130.79,130.81,14668
20161201|2016-11-11 01:30,11,130.8,130.8,130.61,130.68,43373
20161201|2016-11-11 02:00,11,130.68,130.7,130.56,130.62,62926
20161201|2016-11-11 02:30,11,130.62,130.7,130.59,130.67,35479
20161201|2016-11-11 03:00,11,130.66,130.73,130.66,130.67,31218
20161201|2016-11-11 03:30,11,130.67,130.69,130.64,130.64,24456
20161201|2016-11-11 04:00,11,130.64,130.7,130.64,130.69,22643
20161201|2016-11-11 04:30,11,130.69,130.73,130.68,130.72,30837
20161201|2016-11-11 05:00,11,130.72,130.78,130.71,130.74,24760
20161201|2016-11-11 05:30,11,130.75,130.75,130.71,130.71,18128
20161201|2016-11-11 06:00,11,130.71,130.74,130.69,130.73,18656
20161201|2016-11-11 06:30,11,130.73,130.74,130.71,130.73,15167
20161201|2016-11-11 07:00,11,130.72,130.73,130.69,130.7,19736
20161201|2016-11-11 07:30,11,130.69,130.74,130.67,130.71,25409
20161201|2016-11-11 08:00,11,130.71,130.72,130.68,130.72,17312
20161201|2016-11-11 08:30,11,130.71,130.73,130.69,130.7,13968
20161201|2016-11-11 09:00,11,130.7,130.7,130.64,130.68,23530
20161201|2016-11-11 09:30,11,130.68,130.73,130.67,130.71,25296
20161201|2016-11-11 10:00,11,130.71,130.73,130.68,130.69,21377
20161201|2016-11-11 10:30,11,130.69,130.71,130.68,130.7,6655
20161201|2016-11-11 11:00,11,130.7,130.71,130.66,130.67,4155
20161201|2016-11-11 11:30,11,130.66,130.7,130.66,130.68,2102
20161201|2016-11-11 12:00,11,130.69,130.7,130.67,130.67,391
20161201|2016-11-11 12:30,11,130.67,130.67,130.65,130.66,366
20161201|2016-11-11 13:00,11,130.67,130.67,130.65,130.66,1459
20161201|2016-11-11 13:30,11,130.66,130.66,130.64,130.64,647
20161201|2016-11-11 14:00,11,130.64,130.65,130.61,130.61,1116
20161201|2016-11-11 14:30,11,130.61,130.63,130.6,130.62,1062
20161201|2016-11-14 01:00,14,130.56,130.57,130.48,130.53,19627
20161201|2016-11-14 01:30,14,130.53,130.57,130.46,130.57,33640
20161201|2016-11-14 02:00,14,130.56,130.61,130.55,130.6,48073
20161201|2016-11-14 02:30,14,130.6,130.62,130.57,130.59,25815
20161201|2016-11-14 03:00,14,130.59,130.59,130.51,130.52,61967
20161201|2016-11-14 03:30,14,130.52,130.59,130.52,130.55,32964
20161201|2016-11-14 04:00,14,130.54,130.56,130.51,130.52,30165
20161201|2016-11-14 04:30,14,130.52,130.53,130.43,130.44,54448
20161201|2016-11-14 05:00,14,130.44,130.48,130.39,130.47,59991
20161201|2016-11-14 05:30,14,130.48,130.48,130.42,130.44,25400
20161201|2016-11-14 06:00,14,130.43,130.52,130.43,130.51,21829
20161201|2016-11-14 06:30,14,130.5,130.53,130.48,130.51,25029
20161201|2016-11-14 07:00,14,130.51,130.58,130.49,130.57,35644
20161201|2016-11-14 07:30,14,130.57,130.62,130.55,130.61,54591
20161201|2016-11-14 08:00,14,130.61,130.61,130.54,130.59,35508
20161201|2016-11-14 08:30,14,130.6,130.62,130.53,130.54,30151
20161201|2016-11-14 09:00,14,130.53,130.59,130.51,130.59,39890
20161201|2016-11-14 09:30,14,130.59,130.6,130.54,130.58,36970
20161201|2016-11-14 10:00,14,130.59,130.69,130.58,130.66,43357
20161201|2016-11-14 10:30,14,130.67,130.7,130.66,130.69,21898
20161201|2016-11-14 11:00,14,130.68,130.74,130.68,130.74,10302
20161201|2016-11-14 11:30,14,130.74,130.76,130.7,130.7,7204
20161201|2016-11-14 12:00,14,130.7,130.72,130.7,130.72,1707
20161201|2016-11-14 12:30,14,130.72,130.72,130.69,130.69,520
20161201|2016-11-14 13:00,14,130.7,130.73,130.7,130.72,725
20161201|2016-11-14 13:30,14,130.72,130.72,130.7,130.71,562
20161201|2016-11-14 14:00,14,130.7,130.71,130.69,130.69,280
20161201|2016-11-14 14:30,14,130.7,130.72,130.69,130.72,1782
20161201|2016-11-15 01:00,15,130.73,130.75,130.69,130.74,16013
20161201|2016-11-15 01:30,15,130.74,130.76,130.71,130.72,20679
20161201|2016-11-15 02:00,15,130.72,130.75,130.68,130.74,30068
20161201|2016-11-15 02:30,15,130.73,130.78,130.73,130.77,29022
20161201|2016-11-15 03:00,15,130.76,130.79,130.75,130.75,34115
20161201|2016-11-15 03:30,15,130.76,130.8,130.75,130.75,33098
20161201|2016-11-15 04:00,15,130.75,130.77,130.72,130.74,31848
20161201|2016-11-15 04:30,15,130.75,130.75,130.7,130.71,19278
20161201|2016-11-15 05:00,15,130.71,130.75,130.69,130.74,28314
20161201|2016-11-15 05:30,15,130.73,130.75,130.72,130.73,12924
20161201|2016-11-15 06:00,15,130.73,130.74,130.69,130.74,14888
20161201|2016-11-15 06:30,15,130.74,130.75,130.72,130.73,19197
20161201|2016-11-15 07:00,15,130.73,130.74,130.71,130.73,21481
20161201|2016-11-15 07:30,15,130.72,130.76,130.68,130.72,35936
20161201|2016-11-15 08:00,15,130.72,130.75,130.7,130.73,24677
20161201|2016-11-15 08:30,15,130.73,130.79,130.7,130.79,34557
20161201|2016-11-15 09:00,15,130.79,130.8,130.76,130.77,26174
20161201|2016-11-15 09:30,15,130.76,130.78,130.74,130.74,19757
20161201|2016-11-15 10:00,15,130.74,130.77,130.7,130.7,30316
20161201|2016-11-15 10:30,15,130.71,130.75,130.7,130.72,19706
20161201|2016-11-15 11:00,15,130.72,130.75,130.72,130.74,3298
20161201|2016-11-15 11:30,15,130.74,130.75,130.73,130.74,2469
20161201|2016-11-15 12:00,15,130.74,130.75,130.73,130.74,884
20161201|2016-11-15 12:30,15,130.75,130.76,130.75,130.75,1134
20161201|2016-11-15 13:00,15,130.76,130.76,130.72,130.73,1138
20161201|2016-11-15 13:30,15,130.73,130.75,130.73,130.74,331
20161201|2016-11-15 14:00,15,130.73,130.75,130.73,130.74,697
20161201|2016-11-15 14:30,15,130.74,130.75,130.73,130.74,833
20161201|2016-11-15 15:00,15,130.73,130.73,130.73,130.73,1
20161201|2016-11-16 01:00,16,130.73,130.77,130.69,130.69,15022
20161201|2016-11-16 01:30,16,130.69,130.71,130.66,130.68,22567
20161201|2016-11-16 02:00,16,130.68,130.7,130.63,130.68,42064
20161201|2016-11-16 02:30,16,130.68,130.68,130.62,130.64,45719
20161201|2016-11-16 03:00,16,130.64,130.67,130.62,130.64,26333
20161201|2016-11-16 03:30,16,130.64,130.66,130.61,130.64,23625
20161201|2016-11-16 04:00,16,130.64,130.65,130.59,130.61,37872
20161201|2016-11-16 04:30,16,130.61,130.64,130.58,130.61,26899
20161201|2016-11-16 05:00,16,130.61,130.65,130.6,130.64,22162
20161201|2016-11-16 05:30,16,130.64,130.65,130.62,130.63,16050
20161201|2016-11-16 06:00,16,130.63,130.66,130.61,130.65,25518
20161201|2016-11-16 06:30,16,130.65,130.66,130.62,130.64,20647
20161201|2016-11-16 07:00,16,130.64,130.66,130.63,130.63,29782
20161201|2016-11-16 07:30,16,130.64,130.69,130.64,130.67,44773
20161201|2016-11-16 08:00,16,130.67,130.69,130.65,130.68,32530
20161201|2016-11-16 08:30,16,130.67,130.7,130.66,130.69,26176
20161201|2016-11-16 09:00,16,130.68,130.7,130.66,130.68,29521
20161201|2016-11-16 09:30,16,130.68,130.7,130.66,130.67,26152
20161201|2016-11-16 10:00,16,130.66,130.73,130.66,130.73,25383
20161201|2016-11-16 10:30,16,130.73,130.76,130.72,130.75,19269
20161201|2016-11-16 11:00,16,130.75,130.76,130.73,130.74,5727
20161201|2016-11-16 11:30,16,130.73,130.74,130.71,130.73,2598
20161201|2016-11-16 12:00,16,130.73,130.74,130.73,130.74,877
20161201|2016-11-16 12:30,16,130.73,130.74,130.73,130.73,151
20161201|2016-11-16 13:00,16,130.74,130.74,130.72,130.72,346
20161201|2016-11-16 13:30,16,130.72,130.75,130.72,130.74,1040
20161201|2016-11-16 14:00,16,130.74,130.75,130.73,130.74,779
20161201|2016-11-16 14:30,16,130.75,130.77,130.75,130.76,825
20161201|2016-11-16 15:00,16,130.75,130.75,130.75,130.75,14
20161201|2016-11-17 01:00,17,130.77,130.78,130.74,130.76,10203
20161201|2016-11-17 01:30,17,130.76,130.82,130.75,130.81,20257
20161201|2016-11-17 02:00,17,130.81,130.86,130.79,130.85,40765
20161201|2016-11-17 02:30,17,130.85,130.87,130.81,130.83,34051
20161201|2016-11-17 03:00,17,130.83,130.85,130.81,130.81,25303
20161201|2016-11-17 03:30,17,130.82,130.82,130.79,130.81,53411
20161201|2016-11-17 04:00,17,130.81,130.83,130.79,130.83,37233
20161201|2016-11-17 04:30,17,130.83,130.84,130.78,130.8,24691
20161201|2016-11-17 05:00,17,130.79,130.81,130.78,130.8,18350
20161201|2016-11-17 05:30,17,130.8,130.81,130.78,130.79,8072
20161201|2016-11-17 06:00,17,130.8,130.8,130.75,130.78,23284
20161201|2016-11-17 06:30,17,130.77,130.78,130.73,130.77,21757
20161201|2016-11-17 07:00,17,130.76,130.8,130.74,130.77,37709
20161201|2016-11-17 07:30,17,130.78,130.79,130.73,130.78,34042
20161201|2016-11-17 08:00,17,130.77,130.8,130.76,130.78,17706
20161201|2016-11-17 08:30,17,130.78,130.83,130.77,130.79,25733
20161201|2016-11-17 09:00,17,130.78,130.83,130.78,130.8,24008
20161201|2016-11-17 09:30,17,130.8,130.84,130.79,130.82,18848
20161201|2016-11-17 10:00,17,130.83,130.86,130.82,130.83,29650
20161201|2016-11-17 10:30,17,130.84,130.84,130.81,130.81,14456
20161201|2016-11-17 11:00,17,130.81,130.84,130.81,130.83,8241
20161201|2016-11-17 11:30,17,130.83,130.84,130.81,130.81,4124
20161201|2016-11-17 12:00,17,130.81,130.82,130.78,130.8,2563
20161201|2016-11-17 12:30,17,130.79,130.8,130.78,130.78,1317
20161201|2016-11-17 13:00,17,130.79,130.8,130.79,130.79,210
20161201|2016-11-17 13:30,17,130.79,130.79,130.78,130.78,136
20161201|2016-11-17 14:00,17,130.79,130.79,130.77,130.77,848
20161201|2016-11-17 14:30,17,130.77,130.79,130.76,130.79,825
20161201|2016-11-18 01:00,18,130.71,130.72,130.65,130.65,20757
20161201|2016-11-18 01:30,18,130.66,130.69,130.64,130.65,15697
20161201|2016-11-18 02:00,18,130.65,130.73,130.64,130.71,34429
20161201|2016-11-18 02:30,18,130.7,130.77,130.69,130.76,28939
20161201|2016-11-18 03:00,18,130.76,130.78,130.75,130.75,30412
20161201|2016-11-18 03:30,18,130.75,130.76,130.73,130.73,26870
20161201|2016-11-18 04:00,18,130.74,130.78,130.73,130.76,20250
20161201|2016-11-18 04:30,18,130.76,130.81,130.75,130.79,26369
20161201|2016-11-18 05:00,18,130.79,130.82,130.78,130.79,26267
20161201|2016-11-18 05:30,18,130.79,130.83,130.78,130.82,17033
20161201|2016-11-18 06:00,18,130.82,130.85,130.8,130.84,23339
20161201|2016-11-18 06:30,18,130.83,130.86,130.82,130.85,21908
20161201|2016-11-18 07:00,18,130.84,130.95,130.84,130.94,49671
20161201|2016-11-18 07:30,18,130.94,130.94,130.89,130.91,22787
20161201|2016-11-18 08:00,18,130.91,130.96,130.9,130.94,31105
20161201|2016-11-18 08:30,18,130.94,130.98,130.93,130.98,31438
20161201|2016-11-18 09:00,18,130.97,131.01,130.96,130.99,43866
20161201|2016-11-18 09:30,18,130.99,130.99,130.94,130.95,33378
20161201|2016-11-18 10:00,18,130.94,130.95,130.9,130.91,39006
20161201|2016-11-18 10:30,18,130.91,130.97,130.9,130.97,12925
20161201|2016-11-18 11:00,18,130.96,130.97,130.94,130.95,4838
20161201|2016-11-18 11:30,18,130.95,130.97,130.94,130.95,5684
20161201|2016-11-18 12:00,18,130.96,130.99,130.96,130.99,2314
20161201|2016-11-18 12:30,18,131,131,130.96,130.97,956
20161201|2016-11-18 13:00,18,130.98,130.99,130.97,130.99,375
20161201|2016-11-18 13:30,18,130.99,130.99,130.98,130.99,818
20161201|2016-11-18 14:00,18,131,131,130.97,130.98,1777
20161201|2016-11-18 14:30,18,130.98,131,130.98,130.99,887
20161201|2016-11-18 15:00,18,130.98,130.98,130.98,130.98,13
20161201|2016-11-21 01:00,21,131.01,131.02,130.91,130.94,14968
20161201|2016-11-21 01:30,21,130.93,130.98,130.93,130.94,8513
20161201|2016-11-21 02:00,21,130.94,130.95,130.88,130.9,30063
20161201|2016-11-21 02:30,21,130.9,130.93,130.89,130.91,13897
20161201|2016-11-21 03:00,21,130.92,130.95,130.92,130.93,13684
20161201|2016-11-21 03:30,21,130.93,130.94,130.9,130.91,9028
20161201|2016-11-21 04:00,21,130.9,130.92,130.89,130.9,14678
20161201|2016-11-21 04:30,21,130.9,130.93,130.89,130.92,14907
20161201|2016-11-21 05:00,21,130.92,130.95,130.91,130.95,19903
20161201|2016-11-21 05:30,21,130.94,130.97,130.94,130.96,18600
20161201|2016-11-21 06:00,21,130.95,130.97,130.94,130.94,17651
20161201|2016-11-21 06:30,21,130.94,130.96,130.92,130.95,10008
20161201|2016-11-21 07:00,21,130.95,130.98,130.93,130.95,22144
20161201|2016-11-21 07:30,21,130.94,130.95,130.93,130.93,14337
20161201|2016-11-21 08:00,21,130.93,130.94,130.92,130.94,15531
20161201|2016-11-21 08:30,21,130.93,130.98,130.92,130.96,21068
20161201|2016-11-21 09:00,21,130.96,131,130.95,131,18483
20161201|2016-11-21 09:30,21,131,131.03,130.99,131,25498
20161201|2016-11-21 10:00,21,131,131.01,130.97,130.97,19829
20161201|2016-11-21 10:30,21,130.97,131,130.96,130.99,13484
20161201|2016-11-21 11:00,21,130.99,131.03,130.98,131.01,5539
20161201|2016-11-21 11:30,21,131.01,131.01,130.98,130.98,2666
20161201|2016-11-21 12:00,21,130.98,130.99,130.97,130.97,1382
20161201|2016-11-21 12:30,21,130.97,130.99,130.97,130.98,1537
20161201|2016-11-21 13:00,21,130.98,130.99,130.98,130.98,177
20161201|2016-11-21 13:30,21,130.98,130.99,130.98,130.98,404
20161201|2016-11-21 14:00,21,130.99,131.01,130.99,131,587
20161201|2016-11-21 14:30,21,131,131.02,131,131.02,598
20161201|2016-11-21 15:00,21,131.01,131.01,131.01,131.01,1
20161201|2016-11-22 01:00,22,131,131.03,130.98,131.02,8193
20161201|2016-11-22 01:30,22,131.02,131.12,131,131.12,26826
20161201|2016-11-22 02:00,22,131.11,131.2,131.11,131.2,41041
20161201|2016-11-22 02:30,22,131.19,131.22,131.18,131.2,29920
20161201|2016-11-22 03:00,22,131.19,131.21,131.19,131.2,22921
20161201|2016-11-22 03:30,22,131.2,131.2,131.15,131.19,27969
20161201|2016-11-22 04:00,22,131.19,131.19,131.16,131.18,23193
20161201|2016-11-22 04:30,22,131.18,131.2,131.17,131.18,19421
20161201|2016-11-22 05:00,22,131.18,131.21,131.18,131.2,19979
20161201|2016-11-22 05:30,22,131.2,131.26,131.18,131.24,26123
20161201|2016-11-22 06:00,22,131.24,131.28,131.24,131.25,27804
20161201|2016-11-22 06:30,22,131.25,131.26,131.22,131.23,17008
20161201|2016-11-22 07:00,22,131.23,131.25,131.22,131.22,20716
20161201|2016-11-22 07:30,22,131.23,131.26,131.21,131.26,15902
20161201|2016-11-22 08:00,22,131.25,131.28,131.25,131.27,17463
20161201|2016-11-22 08:30,22,131.28,131.29,131.2,131.21,37191
20161201|2016-11-22 09:00,22,131.21,131.24,131.19,131.23,24395
20161201|2016-11-22 09:30,22,131.22,131.29,131.22,131.28,31381
20161201|2016-11-22 10:00,22,131.29,131.33,131.28,131.31,30508
20161201|2016-11-22 10:30,22,131.32,131.36,131.31,131.35,14740
20161201|2016-11-22 11:00,22,131.35,131.37,131.32,131.32,5000
20161201|2016-11-22 11:30,22,131.33,131.33,131.31,131.31,2820
20161201|2016-11-22 12:00,22,131.31,131.32,131.29,131.29,336
20161201|2016-11-22 12:30,22,131.29,131.3,131.28,131.3,642
20161201|2016-11-22 13:00,22,131.3,131.3,131.29,131.29,647
20161201|2016-11-22 13:30,22,131.29,131.3,131.28,131.28,624
20161201|2016-11-22 14:00,22,131.28,131.29,131.27,131.28,426
20161201|2016-11-22 14:30,22,131.29,131.3,131.28,131.29,974
20161201|2016-11-23 01:00,23,131.27,131.33,131.27,131.33,7491
20161201|2016-11-23 01:30,23,131.32,131.36,131.31,131.34,8524
20161201|2016-11-23 02:00,23,131.34,131.39,131.32,131.38,28349
20161201|2016-11-23 02:30,23,131.39,131.44,131.38,131.42,44100
20161201|2016-11-23 03:00,23,131.43,131.43,131.35,131.37,36166
20161201|2016-11-23 03:30,23,131.37,131.39,131.35,131.37,24613
20161201|2016-11-23 04:00,23,131.37,131.4,131.36,131.37,14945
20161201|2016-11-23 04:30,23,131.37,131.4,131.04,131.15,136088
20161201|2016-11-23 05:00,23,131.16,131.18,130.93,131.01,80289
20161201|2016-11-23 05:30,23,131.01,131.01,130.94,130.99,32157
20161201|2016-11-23 06:00,23,130.99,131.04,130.97,131.03,27034
20161201|2016-11-23 06:30,23,131.03,131.11,131.01,131.06,38617
20161201|2016-11-23 07:00,23,131.06,131.12,131.05,131.07,27607
20161201|2016-11-23 07:30,23,131.07,131.08,131,131.01,45045
20161201|2016-11-23 08:00,23,131,131.02,130.93,131.01,44286
20161201|2016-11-23 08:30,23,131.01,131.05,131,131.05,24180
20161201|2016-11-23 09:00,23,131.05,131.08,131.02,131.04,29554
20161201|2016-11-23 09:30,23,131.04,131.08,131.02,131.06,27244
20161201|2016-11-23 10:00,23,131.07,131.1,131.06,131.07,24112
20161201|2016-11-23 10:30,23,131.06,131.18,131.05,131.14,18911
20161201|2016-11-23 11:00,23,131.14,131.16,131.14,131.15,4608
20161201|2016-11-23 11:30,23,131.15,131.18,131.15,131.15,1824
20161201|2016-11-23 12:00,23,131.16,131.18,131.16,131.17,498
20161201|2016-11-23 12:30,23,131.17,131.18,131.16,131.17,566
20161201|2016-11-23 13:00,23,131.16,131.18,131.15,131.17,848
20161201|2016-11-23 13:30,23,131.16,131.18,131.16,131.17,153
20161201|2016-11-23 14:00,23,131.17,131.18,131.16,131.17,223
20161201|2016-11-23 14:30,23,131.17,131.18,131.15,131.18,173
20161201|2016-11-24 01:00,24,131.18,131.27,131.17,131.22,13500
20161201|2016-11-24 01:30,24,131.23,131.25,131.19,131.23,9118
20161201|2016-11-24 02:00,24,131.23,131.25,131.21,131.23,21195
20161201|2016-11-24 02:30,24,131.24,131.26,131.23,131.25,35310
20161201|2016-11-24 03:00,24,131.25,131.3,131.24,131.29,25220
20161201|2016-11-24 03:30,24,131.29,131.31,131.25,131.28,29495
20161201|2016-11-24 04:00,24,131.28,131.29,131.25,131.26,16178
20161201|2016-11-24 04:30,24,131.26,131.27,131.24,131.25,16637
20161201|2016-11-24 05:00,24,131.25,131.29,131.24,131.29,16148
20161201|2016-11-24 05:30,24,131.29,131.3,131.21,131.23,20870
20161201|2016-11-24 06:00,24,131.23,131.26,131.22,131.25,11576
20161201|2016-11-24 06:30,24,131.25,131.28,131.24,131.27,11712
20161201|2016-11-24 07:00,24,131.26,131.27,131.25,131.26,5942
20161201|2016-11-24 07:30,24,131.26,131.3,131.25,131.3,10926
20161201|2016-11-24 08:00,24,131.29,131.33,131.29,131.3,15340
20161201|2016-11-24 08:30,24,131.3,131.33,131.29,131.32,13995
20161201|2016-11-24 09:00,24,131.31,131.36,131.31,131.36,18976
20161201|2016-11-24 09:30,24,131.36,131.4,131.35,131.38,18033
20161201|2016-11-24 10:00,24,131.39,131.39,131.29,131.32,46072
20161201|2016-11-24 10:30,24,131.31,131.36,131.3,131.33,9430
20161201|2016-11-24 11:00,24,131.34,131.35,131.33,131.34,2082
20161201|2016-11-24 11:30,24,131.34,131.35,131.34,131.34,608
20161201|2016-11-24 12:00,24,131.34,131.34,131.33,131.33,22
20161201|2016-11-24 12:30,24,131.32,131.34,131.32,131.33,70
20161201|2016-11-24 13:00,24,131.34,131.34,131.34,131.34,7
20161201|2016-11-24 13:30,24,131.33,131.33,131.33,131.33,12
20161201|2016-11-24 14:00,24,131.34,131.34,131.34,131.34,2
20161201|2016-11-24 14:30,24,131.34,131.35,131.33,131.35,265
20161201|2016-11-24 15:00,24,131.34,131.34,131.34,131.34,1
20161201|2016-11-25 01:00,25,131.32,131.43,131.32,131.38,9714
20161201|2016-11-25 01:30,25,131.37,131.37,131.32,131.35,10617
20161201|2016-11-25 02:00,25,131.35,131.4,131.33,131.38,20010
20161201|2016-11-25 02:30,25,131.38,131.42,131.37,131.38,20144
20161201|2016-11-25 03:00,25,131.39,131.39,131.33,131.36,21746
20161201|2016-11-25 03:30,25,131.35,131.39,131.35,131.38,18436
20161201|2016-11-25 04:00,25,131.38,131.4,131.37,131.4,19543
20161201|2016-11-25 04:30,25,131.4,131.43,131.39,131.41,17136
20161201|2016-11-25 05:00,25,131.42,131.44,131.4,131.42,26804
20161201|2016-11-25 05:30,25,131.42,131.44,131.4,131.41,19110
20161201|2016-11-25 06:00,25,131.41,131.45,131.41,131.43,19579
20161201|2016-11-25 06:30,25,131.43,131.46,131.43,131.45,20306
20161201|2016-11-25 07:00,25,131.45,131.47,131.44,131.45,24324
20161201|2016-11-25 07:30,25,131.46,131.46,131.4,131.41,20869
20161201|2016-11-25 08:00,25,131.41,131.49,131.39,131.48,30684
20161201|2016-11-25 08:30,25,131.47,131.5,131.46,131.48,22398
20161201|2016-11-25 09:00,25,131.48,131.48,131.44,131.45,21986
20161201|2016-11-25 09:30,25,131.45,131.46,131.42,131.43,18965
20161201|2016-11-25 10:00,25,131.43,131.44,131.37,131.39,31483
20161201|2016-11-25 10:30,25,131.4,131.41,131.39,131.39,7512
20161201|2016-11-25 11:00,25,131.39,131.41,131.38,131.4,4079
20161201|2016-11-25 11:30,25,131.41,131.44,131.4,131.43,1748
20161201|2016-11-25 12:00,25,131.43,131.45,131.43,131.43,482
20161201|2016-11-25 12:30,25,131.44,131.44,131.43,131.44,59
20161201|2016-11-25 13:00,25,131.45,131.45,131.44,131.44,45
20161201|2016-11-25 13:30,25,131.44,131.45,131.43,131.43,37
20161201|2016-11-25 14:00,25,131.44,131.44,131.43,131.44,11
20161201|2016-11-25 14:30,25,131.44,131.45,131.42,131.42,276
20161201|2016-11-28 01:00,28,131.49,131.5,131.44,131.46,7637
20161201|2016-11-28 01:30,28,131.47,131.48,131.44,131.46,8646
20161201|2016-11-28 02:00,28,131.47,131.53,131.44,131.5,31113
20161201|2016-11-28 02:30,28,131.5,131.54,131.48,131.52,24943
20161201|2016-11-28 03:00,28,131.51,131.54,131.49,131.52,19288
20161201|2016-11-28 03:30,28,131.53,131.56,131.52,131.55,19509
20161201|2016-11-28 04:00,28,131.56,131.57,131.51,131.56,28053
20161201|2016-11-28 04:30,28,131.56,131.59,131.54,131.56,23738
20161201|2016-11-28 05:00,28,131.57,131.6,131.56,131.59,17403
20161201|2016-11-28 05:30,28,131.59,131.6,131.57,131.58,11517
20161201|2016-11-28 06:00,28,131.58,131.58,131.54,131.54,12957
20161201|2016-11-28 06:30,28,131.54,131.58,131.52,131.58,20874
20161201|2016-11-28 07:00,28,131.57,131.62,131.57,131.59,47388
20161201|2016-11-28 07:30,28,131.59,131.61,131.56,131.6,33220
20161201|2016-11-28 08:00,28,131.61,131.61,131.56,131.56,30054
20161201|2016-11-28 08:30,28,131.56,131.58,131.54,131.57,25177
20161201|2016-11-28 09:00,28,131.56,131.59,131.52,131.59,38719
20161201|2016-11-28 09:30,28,131.59,131.62,131.58,131.58,25201
20161201|2016-11-28 10:00,28,131.58,131.62,131.58,131.6,18795
20161201|2016-11-28 10:30,28,131.6,131.61,131.56,131.57,12366
20161201|2016-11-28 11:00,28,131.57,131.59,131.56,131.59,6056
20161201|2016-11-28 11:30,28,131.59,131.61,131.58,131.61,2459
20161201|2016-11-28 12:00,28,131.6,131.61,131.59,131.6,1134
20161201|2016-11-28 12:30,28,131.61,131.61,131.6,131.61,349
20161201|2016-11-28 13:00,28,131.61,131.61,131.6,131.6,109
20161201|2016-11-28 13:30,28,131.6,131.61,131.59,131.59,160
20161201|2016-11-28 14:00,28,131.59,131.6,131.58,131.58,348
20161201|2016-11-28 14:30,28,131.58,131.62,131.58,131.61,492
20161201|2016-11-28 15:00,28,131.61,131.61,131.61,131.61,6
20161201|2016-11-29 01:00,29,131.64,131.64,131.59,131.6,10295
20161201|2016-11-29 01:30,29,131.6,131.62,131.57,131.58,10567
20161201|2016-11-29 02:00,29,131.59,131.61,131.57,131.59,18097
20161201|2016-11-29 02:30,29,131.58,131.58,131.53,131.55,36262
20161201|2016-11-29 03:00,29,131.55,131.58,131.54,131.57,16214
20161201|2016-11-29 03:30,29,131.58,131.6,131.56,131.58,23065
20161201|2016-11-29 04:00,29,131.58,131.61,131.57,131.58,20364
20161201|2016-11-29 04:30,29,131.59,131.61,131.57,131.6,28255
20161201|2016-11-29 05:00,29,131.6,131.64,131.59,131.61,25512
20161201|2016-11-29 05:30,29,131.61,131.62,131.57,131.59,28725
20161201|2016-11-29 06:00,29,131.59,131.61,131.53,131.56,33935
20161201|2016-11-29 06:30,29,131.56,131.58,131.54,131.57,22774
20161201|2016-11-29 07:00,29,131.57,131.59,131.53,131.53,23133
20161201|2016-11-29 07:30,29,131.54,131.54,131.47,131.49,37840
20161201|2016-11-29 08:00,29,131.49,131.55,131.49,131.54,27175
20161201|2016-11-29 08:30,29,131.54,131.55,131.5,131.52,20042
20161201|2016-11-29 09:00,29,131.51,131.54,131.5,131.53,28010
20161201|2016-11-29 09:30,29,131.53,131.57,131.51,131.51,24756
20161201|2016-11-29 10:00,29,131.52,131.55,131.46,131.53,32677
20161201|2016-11-29 10:30,29,131.53,131.55,131.51,131.54,11918
20161201|2016-11-29 11:00,29,131.55,131.61,131.55,131.6,7809
20161201|2016-11-29 11:30,29,131.6,131.6,131.57,131.57,2144
20161201|2016-11-29 12:00,29,131.58,131.6,131.58,131.6,1043
20161201|2016-11-29 12:30,29,131.6,131.63,131.6,131.63,804
20161201|2016-11-29 13:00,29,131.62,131.63,131.61,131.62,752
20161201|2016-11-29 13:30,29,131.62,131.66,131.62,131.66,753
20161201|2016-11-29 14:00,29,131.65,131.66,131.64,131.64,457
20161201|2016-11-29 14:30,29,131.64,131.66,131.63,131.64,564
20161201|2016-11-30 01:00,30,131.63,131.64,131.58,131.6,11049
20161201|2016-11-30 01:30,30,131.6,131.63,131.57,131.62,10954
20161201|2016-11-30 02:00,30,131.63,131.65,131.59,131.65,32316
20161201|2016-11-30 02:30,30,131.64,131.66,131.61,131.62,22661
20161201|2016-11-30 03:00,30,131.63,131.63,131.55,131.58,27373
20161201|2016-11-30 03:30,30,131.58,131.62,131.56,131.59,27469
20161201|2016-11-30 04:00,30,131.6,131.61,131.57,131.59,28884
20161201|2016-11-30 04:30,30,131.59,131.6,131.55,131.57,32558
20161201|2016-11-30 05:00,30,131.57,131.57,131.51,131.53,31920
20161201|2016-11-30 05:30,30,131.53,131.54,131.49,131.51,18083
20161201|2016-11-30 06:00,30,131.5,131.52,131.47,131.51,19567
20161201|2016-11-30 06:30,30,131.5,131.54,131.49,131.53,20862
20161201|2016-11-30 07:00,30,131.52,131.55,131.51,131.52,30236
20161201|2016-11-30 07:30,30,131.52,131.55,131.49,131.52,40267
20161201|2016-11-30 08:00,30,131.52,131.53,131.42,131.48,63761
20161201|2016-11-30 08:30,30,131.48,131.5,131.45,131.47,42116
20161201|2016-11-30 09:00,30,131.47,131.49,131.45,131.48,35754
20161201|2016-11-30 09:30,30,131.48,131.52,131.48,131.49,33956
20161201|2016-11-30 10:00,30,131.49,131.49,131.37,131.41,94368
20161201|2016-11-30 10:30,30,131.4,131.41,131.37,131.4,24230
20161201|2016-11-30 11:00,30,131.4,131.41,131.38,131.39,5137
20161201|2016-11-30 11:30,30,131.39,131.44,131.39,131.44,3709
20161201|2016-11-30 12:00,30,131.43,131.44,131.41,131.43,1390
20161201|2016-11-30 12:30,30,131.43,131.44,131.42,131.43,1254
20161201|2016-11-30 13:00,30,131.42,131.45,131.42,131.44,524
20161201|2016-11-30 13:30,30,131.44,131.46,131.44,131.44,472
20161201|2016-11-30 14:00,30,131.45,131.46,131.43,131.44,466
20161201|2016-11-30 14:30,30,131.44,131.46,131.41,131.41,1476
20161201|2016-11-30 15:00,30,131.43,131.43,131.43,131.43,7
20161201|2016-12-01 01:00,1,131.42,131.47,131.41,131.46,14165
20161201|2016-12-01 01:30,1,131.46,131.47,131.44,131.45,13375
20161201|2016-12-01 02:00,1,131.45,131.45,131.39,131.41,34364
20161201|2016-12-01 02:30,1,131.41,131.42,131.37,131.38,31429
20161201|2016-12-01 03:00,1,131.39,131.4,131.36,131.36,27795
20161201|2016-12-01 03:30,1,131.37,131.38,131.31,131.34,43000
20161201|2016-12-01 04:00,1,131.33,131.35,131.32,131.33,25729
20161201|2016-12-01 04:30,1,131.33,131.35,131.31,131.32,32048
20161201|2016-12-01 05:00,1,131.32,131.36,131.32,131.35,9526
20161201|2016-12-01 05:30,1,131.36,131.37,131.32,131.32,18104
20161201|2016-12-01 06:00,1,131.32,131.37,131.32,131.36,28592
20161201|2016-12-01 06:30,1,131.36,131.36,131.32,131.34,18936
20161201|2016-12-01 07:00,1,131.33,131.37,131.33,131.35,18508
20161201|2016-12-01 07:30,1,131.36,131.39,131.35,131.37,30167
20161201|2016-12-01 08:00,1,131.37,131.37,131.28,131.29,40432
20161201|2016-12-01 08:30,1,131.29,131.32,131.24,131.26,43624
20161201|2016-12-01 09:00,1,131.27,131.35,131.25,131.32,52489
20161201|2016-12-01 09:30,1,131.33,131.38,131.32,131.37,31991
20161201|2016-12-01 10:00,1,131.36,131.39,131.22,131.22,65596
20161201|2016-12-01 10:30,1,131.23,131.27,131.13,131.15,48028
20161201|2016-12-01 11:00,1,131.15,131.16,131.11,131.13,14633
20161201|2016-12-01 11:30,1,131.13,131.14,131.07,131.11,11295
20161201|2016-12-01 12:00,1,131.1,131.12,131.09,131.11,3171
20161201|2016-12-01 12:30,1,131.11,131.12,131.11,131.12,1658
20161201|2016-12-01 13:00,1,131.12,131.14,131.12,131.14,461
20161201|2016-12-01 13:30,1,131.14,131.15,131.11,131.12,540
20161201|2016-12-01 14:00,1,131.12,131.12,131.11,131.12,285
20161201|2016-12-01 14:30,1,131.12,131.13,131.11,131.11,357
20161201|2016-12-02 01:00,2,131.14,131.18,131.12,131.15,13781
20161201|2016-12-02 01:30,2,131.16,131.2,131.14,131.19,11732
20161201|2016-12-02 02:00,2,131.2,131.25,131.19,131.22,25780
20161201|2016-12-02 02:30,2,131.21,131.24,131.19,131.23,31732
20161201|2016-12-02 03:00,2,131.24,131.24,131.21,131.24,19555
20161201|2016-12-02 03:30,2,131.24,131.28,131.22,131.26,23073
20161201|2016-12-02 04:00,2,131.25,131.27,131.24,131.26,24531
20161201|2016-12-02 04:30,2,131.26,131.26,131.2,131.22,18612
20161201|2016-12-02 05:00,2,131.21,131.23,131.2,131.23,21742
20161201|2016-12-02 05:30,2,131.22,131.23,131.2,131.23,21851
20161201|2016-12-02 06:00,2,131.23,131.24,131.21,131.21,18469
20161201|2016-12-02 06:30,2,131.21,131.25,131.2,131.22,17104
20161201|2016-12-02 07:00,2,131.23,131.25,131.21,131.23,20251
20161201|2016-12-02 07:30,2,131.23,131.27,131.14,131.17,46232
20161201|2016-12-02 08:00,2,131.16,131.23,131.16,131.22,30377
20161201|2016-12-02 08:30,2,131.22,131.32,131.22,131.3,55352
20161201|2016-12-02 09:00,2,131.31,131.36,131.3,131.35,31837
20161201|2016-12-02 09:30,2,131.35,131.37,131.32,131.35,29206
20161201|2016-12-02 10:00,2,131.36,131.4,131.35,131.39,28414
20161201|2016-12-02 10:30,2,131.38,131.4,131.35,131.4,15921
20161201|2016-12-02 11:00,2,131.4,131.42,131.39,131.42,4854
20161201|2016-12-02 11:30,2,131.41,131.46,131.41,131.43,7874
20161201|2016-12-02 12:00,2,131.42,131.43,131.4,131.4,1221
20161201|2016-12-02 12:30,2,131.4,131.47,131.4,131.46,4754
20161201|2016-12-02 13:00,2,131.45,131.46,131.45,131.45,1505
20161201|2016-12-02 13:30,2,131.45,131.47,131.45,131.46,1412
20161201|2016-12-02 14:00,2,131.46,131.47,131.46,131.46,393
20161201|2016-12-02 14:30,2,131.46,131.49,131.46,131.48,1553
20161201|2016-12-05 01:00,5,131.56,131.56,131.36,131.36,22314
20161201|2016-12-05 01:30,5,131.35,131.36,131.29,131.32,14652
20161201|2016-12-05 02:00,5,131.31,131.35,131.26,131.27,37940
20161201|2016-12-05 02:30,5,131.27,131.33,131.27,131.3,36820
20161201|2016-12-05 03:00,5,131.29,131.33,131.29,131.33,28713
20161201|2016-12-05 03:30,5,131.33,131.34,131.29,131.32,27790
20161201|2016-12-05 04:00,5,131.32,131.32,131.24,131.27,25162
20161201|2016-12-05 04:30,5,131.27,131.29,131.21,131.23,29239
20161201|2016-12-05 05:00,5,131.23,131.24,131.19,131.21,25328
20161201|2016-12-05 05:30,5,131.2,131.22,131.15,131.18,20761
20161201|2016-12-05 06:00,5,131.18,131.2,131.13,131.14,28093
20161201|2016-12-05 06:30,5,131.14,131.17,131.12,131.15,21071
20161201|2016-12-05 07:00,5,131.15,131.17,131.11,131.11,24721
20161201|2016-12-05 07:30,5,131.11,131.12,131.09,131.11,30529
20161201|2016-12-05 08:00,5,131.11,131.13,131.08,131.08,22263
20161201|2016-12-05 08:30,5,131.09,131.09,131.03,131.06,33204
20161201|2016-12-05 09:00,5,131.05,131.08,131.01,131.08,45331
20161201|2016-12-05 09:30,5,131.07,131.15,131.07,131.13,38953
20161201|2016-12-05 10:00,5,131.13,131.2,131.13,131.17,37693
20161201|2016-12-05 10:30,5,131.17,131.21,131.16,131.2,10933
20161201|2016-12-05 11:00,5,131.2,131.21,131.16,131.2,5609
20161201|2016-12-05 11:30,5,131.21,131.27,131.21,131.27,8287
20161201|2016-12-05 12:00,5,131.26,131.29,131.26,131.27,1507
20161201|2016-12-05 12:30,5,131.26,131.26,131.23,131.26,614
20161201|2016-12-05 13:00,5,131.26,131.28,131.23,131.24,779
20161201|2016-12-05 13:30,5,131.24,131.25,131.23,131.23,184
20161201|2016-12-05 14:00,5,131.23,131.25,131.23,131.25,284
20161201|2016-12-05 14:30,5,131.24,131.25,131.22,131.23,942
20161201|2016-12-06 01:00,6,131.21,131.28,131.19,131.27,5709
20161201|2016-12-06 01:30,6,131.28,131.29,131.24,131.27,15911
20161201|2016-12-06 02:00,6,131.28,131.3,131.22,131.24,21945
20161201|2016-12-06 02:30,6,131.25,131.28,131.24,131.26,23169
20161201|2016-12-06 03:00,6,131.25,131.27,131.19,131.22,28760
20161201|2016-12-06 03:30,6,131.22,131.23,131.2,131.2,31726
20161201|2016-12-06 04:00,6,131.2,131.2,131.16,131.16,26007
20161201|2016-12-06 04:30,6,131.17,131.23,131.17,131.23,25200
20161201|2016-12-06 05:00,6,131.22,131.24,131.18,131.19,25911
20161201|2016-12-06 05:30,6,131.18,131.18,131.1,131.13,28522
20161201|2016-12-06 06:00,6,131.13,131.15,131.12,131.13,16918
20161201|2016-12-06 06:30,6,131.13,131.15,131.1,131.1,22431
20161201|2016-12-06 07:00,6,131.1,131.15,131.09,131.11,23186
20161201|2016-12-06 07:30,6,131.11,131.14,131.1,131.13,28646
20161201|2016-12-06 08:00,6,131.13,131.15,131.1,131.1,25655
20161201|2016-12-06 08:30,6,131.11,131.12,131.07,131.1,48602
20161201|2016-12-06 09:00,6,131.1,131.12,131.05,131.1,44959
20161201|2016-12-06 09:30,6,131.1,131.11,131.05,131.07,34072
20161201|2016-12-06 10:00,6,131.07,131.12,131.04,131.07,26372
20161201|2016-12-06 10:30,6,131.07,131.09,131.04,131.09,14914
20161201|2016-12-06 11:00,6,131.09,131.1,131.06,131.07,4091
20161201|2016-12-06 11:30,6,131.07,131.09,131.06,131.07,3664
20161201|2016-12-06 12:00,6,131.07,131.08,131.06,131.08,478
20161201|2016-12-06 12:30,6,131.07,131.07,131.05,131.06,391
20161201|2016-12-06 13:00,6,131.06,131.07,131.06,131.07,711
20161201|2016-12-06 13:30,6,131.07,131.08,131.07,131.07,222
20161201|2016-12-06 14:00,6,131.07,131.08,131.07,131.08,124
20161201|2016-12-06 14:30,6,131.07,131.1,131.06,131.09,1550
20161201|2016-12-07 01:00,7,131.04,131.11,131,131.1,2202
20161201|2016-12-07 01:30,7,131.09,131.15,131.08,131.13,4075
20161201|2016-12-07 02:00,7,131.14,131.18,131.12,131.17,5866
20161201|2016-12-07 02:30,7,131.16,131.17,131.13,131.13,3325
20161201|2016-12-07 03:00,7,131.14,131.17,131.13,131.17,3106
20161201|2016-12-07 03:30,7,131.17,131.2,131.16,131.19,2455
20161201|2016-12-07 04:00,7,131.19,131.22,131.16,131.19,2572
20161201|2016-12-07 04:30,7,131.18,131.19,131.08,131.08,4957
20161201|2016-12-07 05:00,7,131.09,131.1,131.07,131.08,2831
20161201|2016-12-07 05:30,7,131.08,131.08,131.01,131.07,3036
20161201|2016-12-07 06:00,7,131.08,131.11,131.08,131.1,1351
20161201|2016-12-07 06:30,7,131.11,131.13,131.09,131.09,1433
20161201|2016-12-07 07:00,7,131.08,131.15,131.07,131.14,1709
20161201|2016-12-07 07:30,7,131.13,131.16,131.1,131.16,5344
20161201|2016-12-07 08:00,7,131.15,131.17,131.13,131.16,1387
20161201|2016-12-07 08:30,7,131.18,131.22,131.18,131.2,1966
20161201|2016-12-07 09:00,7,131.21,131.24,131.18,131.19,711
20161201|2016-12-07 09:30,7,131.19,131.24,131.14,131.15,1477
20161201|2016-12-07 10:00,7,131.15,131.17,131.06,131.09,901
20161201|2016-12-07 10:30,7,131.11,131.16,131.09,131.16,538
20161201|2016-12-07 11:00,7,131.15,131.15,131.15,131.15,57
20161201|2016-12-07 11:30,7,131.11,131.11,131.11,131.11,2
20161201|2016-12-07 12:00,7,131.11,131.13,131.11,131.12,398
20161201|2016-12-07 12:30,7,131.12,131.12,131.12,131.12,1
20161201|2016-12-07 13:30,7,131.12,131.12,131.12,131.12,2
20161201|2016-12-07 14:30,7,131.17,131.17,131.17,131.17,3
20161201|2016-12-08 01:00,8,131.17,131.2,131.03,131.03,1126
20161201|2016-12-08 01:30,8,131.03,131.13,131.03,131.13,231
20161201|2016-12-08 02:00,8,131.12,131.14,131.07,131.1,203
20161201|2016-12-08 02:30,8,131.15,131.17,131.11,131.13,81
20161201|2016-12-08 03:00,8,131.11,131.11,131.03,131.03,1941
20161201|2016-12-08 03:30,8,131.04,131.25,130.98,131.04,2725
20161201|2016-12-08 04:00,8,131.1,131.12,131.05,131.11,186
20161201|2016-12-08 04:30,8,131.12,131.12,131.03,131.08,155
20161201|2016-12-08 05:00,8,131.08,131.13,131.05,131.11,115
20170601|2016-12-09 05:30,9,130.93,130.93,130.93,130.93,1
20170601|2016-12-19 08:30,19,131.13,131.13,131.13,131.13,1
20170601|2017-01-19 02:30,19,131.26,131.29,131.26,131.29,422
20170601|2017-01-19 03:30,19,131.25,131.25,131.24,131.24,7
20170601|2017-01-19 04:30,19,131.22,131.22,131.22,131.22,1
20170601|2017-01-19 08:30,19,131.23,131.23,131.22,131.22,12
20170601|2017-01-20 08:00,20,131.12,131.12,131.12,131.12,8
20170601|2017-01-20 09:30,20,131.11,131.11,131.11,131.11,211
20170601|2017-01-23 03:30,23,131.09,131.09,131.09,131.09,1
20170601|2017-01-23 04:00,23,131.08,131.08,131.08,131.08,1
20170601|2017-01-23 04:30,23,131.08,131.08,131.08,131.08,1
20170601|2017-01-23 05:00,23,131.07,131.07,131.07,131.07,59
20170601|2017-01-23 10:00,23,131.27,131.27,131.27,131.27,211
20170601|2017-01-24 04:30,24,131.18,131.18,131.18,131.18,250
20170601|2017-01-24 06:30,24,131.17,131.17,131.17,131.17,249
20170601|2017-01-24 07:00,24,131.18,131.18,131.17,131.17,511
20170601|2017-01-24 07:30,24,131.17,131.17,131.17,131.17,28
20170601|2017-01-24 09:00,24,131.21,131.21,131.21,131.21,10
20170601|2017-01-24 10:30,24,131.1,131.1,131.1,131.1,600
20170601|2017-01-25 08:30,25,130.82,130.84,130.82,130.84,301
20170601|2017-01-26 02:00,26,130.72,130.72,130.72,130.72,1
20170601|2017-01-26 02:30,26,130.71,130.71,130.71,130.71,1
20170601|2017-01-26 04:00,26,130.66,130.66,130.66,130.66,1
20170601|2017-01-26 05:30,26,130.73,130.73,130.73,130.73,40
20170601|2017-01-26 06:30,26,130.75,130.75,130.75,130.75,16
20170601|2017-01-26 09:30,26,130.69,130.69,130.69,130.69,84
20170601|2017-01-27 03:00,27,130.71,130.71,130.71,130.71,169
20170601|2017-01-27 04:30,27,130.72,130.72,130.71,130.71,50
20170601|2017-01-27 05:00,27,130.7,130.7,130.7,130.7,25
20170601|2017-01-27 06:00,27,130.7,130.7,130.7,130.7,25
20170601|2017-01-30 08:00,30,130.74,130.74,130.74,130.74,190
20170601|2017-01-30 09:00,30,130.82,130.82,130.82,130.82,190
20170601|2017-01-30 10:00,30,130.84,130.84,130.84,130.84,50
20170601|2017-01-30 10:30,30,130.84,130.84,130.84,130.84,50
20170601|2017-01-30 11:00,30,130.84,130.84,130.84,130.84,20
20170601|2017-01-31 02:00,31,130.71,130.74,130.71,130.74,3
20170601|2017-01-31 02:30,31,130.71,130.71,130.68,130.68,3
20170601|2017-01-31 03:30,31,130.7,130.7,130.7,130.7,202
20170601|2017-01-31 04:30,31,130.75,130.75,130.75,130.75,190
20170601|2017-01-31 07:00,31,130.8,130.8,130.8,130.8,46
20170601|2017-01-31 08:30,31,130.85,130.85,130.85,130.85,190
20170601|2017-02-01 01:30,1,130.85,130.85,130.85,130.85,47
20170601|2017-02-01 05:00,1,130.84,130.84,130.84,130.84,25
20170601|2017-02-01 14:30,1,130.96,130.96,130.96,130.96,4
20170601|2017-02-02 02:30,2,130.96,131.01,130.96,131.01,20
20170601|2017-02-02 03:30,2,130.98,130.98,130.98,130.98,10
20170601|2017-02-02 04:00,2,130.98,130.98,130.98,130.98,10
20170601|2017-02-02 08:00,2,131.1,131.1,131.1,131.1,200
20170601|2017-02-02 10:00,2,131.16,131.16,131.16,131.16,331
20170601|2017-02-03 03:00,3,131.04,131.05,131.04,131.05,3
20170601|2017-02-03 07:30,3,131.11,131.11,131.11,131.11,33
20170601|2017-02-03 08:00,3,131.19,131.19,131.18,131.18,6
20170601|2017-02-03 09:00,3,131.22,131.22,131.22,131.22,2
20170601|2017-02-03 09:30,3,131.26,131.26,131.26,131.26,3
20170601|2017-02-03 14:30,3,131.16,131.16,131.16,131.16,1
20170601|2017-02-06 02:30,6,131.32,131.32,131.32,131.32,1
20170601|2017-02-06 03:00,6,131.36,131.36,131.36,131.36,25
20170601|2017-02-06 03:30,6,131.35,131.35,131.35,131.35,45
20170601|2017-02-06 04:30,6,131.39,131.39,131.39,131.39,1
20170601|2017-02-06 05:00,6,131.41,131.41,131.41,131.41,25
20170601|2017-02-06 08:00,6,131.5,131.5,131.5,131.5,94
20170601|2017-02-06 10:00,6,131.53,131.53,131.52,131.52,2
20170601|2017-02-07 02:30,7,131.62,131.67,131.62,131.67,60
20170601|2017-02-07 03:30,7,131.62,131.62,131.62,131.62,211
20170601|2017-02-07 04:00,7,131.62,131.62,131.62,131.62,211
20170601|2017-02-07 04:30,7,131.64,131.65,131.64,131.65,22
20170601|2017-02-07 05:00,7,131.58,131.58,131.54,131.54,78
20170601|2017-02-07 06:00,7,131.52,131.52,131.52,131.52,29
20170601|2017-02-07 06:30,7,131.49,131.49,131.49,131.49,24
20170601|2017-02-07 07:00,7,131.46,131.46,131.46,131.46,52
20170601|2017-02-07 08:30,7,131.51,131.51,131.5,131.5,81
20170601|2017-02-07 10:00,7,131.57,131.57,131.57,131.57,30
20170601|2017-02-07 12:00,7,131.6,131.6,131.6,131.6,1
20170601|2017-02-08 01:00,8,131.59,131.59,131.59,131.59,2
20170601|2017-02-08 02:00,8,131.59,131.59,131.59,131.59,1
20170601|2017-02-08 06:00,8,131.74,131.75,131.74,131.75,21
20170601|2017-02-08 06:30,8,131.76,131.77,131.76,131.77,2
20170601|2017-02-08 09:00,8,131.83,131.86,131.82,131.85,272
20170601|2017-02-08 10:00,8,131.84,131.84,131.84,131.84,1
20170601|2017-02-08 12:00,8,131.83,131.83,131.83,131.83,3
20170601|2017-02-08 12:30,8,131.79,131.79,131.79,131.79,24
20170601|2017-02-08 13:30,8,131.83,131.83,131.83,131.83,10
20170601|2017-02-09 01:00,9,131.82,131.86,131.82,131.86,3
20170601|2017-02-09 01:30,9,131.87,131.87,131.86,131.86,22
20170601|2017-02-09 02:00,9,131.8,131.8,131.8,131.8,20
20170601|2017-02-09 02:30,9,131.79,131.79,131.79,131.79,39
20170601|2017-02-09 03:00,9,131.73,131.75,131.73,131.75,36
20170601|2017-02-09 13:00,9,131.71,131.71,131.7,131.71,5
20170601|2017-02-10 03:30,10,131.73,131.73,131.7,131.7,211
20170601|2017-02-10 05:30,10,131.67,131.67,131.67,131.67,1
20170601|2017-02-10 06:30,10,131.65,131.65,131.65,131.65,50
20170601|2017-02-10 07:30,10,131.64,131.64,131.63,131.63,230
20170601|2017-02-10 09:00,10,131.74,131.74,131.74,131.74,1
20170601|2017-02-10 10:30,10,131.76,131.77,131.76,131.77,2
20170601|2017-02-10 13:00,10,131.76,131.76,131.76,131.76,5
20170601|2017-02-13 02:00,13,131.73,131.73,131.71,131.71,2
20170601|2017-02-13 02:30,13,131.72,131.72,131.72,131.72,1
20170601|2017-02-13 03:30,13,131.69,131.7,131.69,131.7,217
20170601|2017-02-13 07:30,13,131.7,131.7,131.7,131.7,35
20170601|2017-02-13 08:00,13,131.71,131.72,131.71,131.72,65
20170601|2017-02-13 08:30,13,131.73,131.73,131.73,131.73,323
20170601|2017-02-13 10:00,13,131.68,131.68,131.68,131.68,200
20170601|2017-02-14 02:00,14,131.7,131.7,131.7,131.7,1
20170601|2017-02-14 02:30,14,131.69,131.69,131.67,131.67,2
20170601|2017-02-14 03:00,14,131.69,131.69,131.69,131.69,46
20170601|2017-02-14 03:30,14,131.7,131.71,131.7,131.71,74
20170601|2017-02-14 04:30,14,131.74,131.74,131.74,131.74,1
20170601|2017-02-14 07:00,14,131.71,131.71,131.71,131.71,80
20170601|2017-02-14 08:00,14,131.72,131.72,131.72,131.72,1
20170601|2017-02-14 09:00,14,131.65,131.65,131.63,131.63,209
20170601|2017-02-15 02:00,15,131.63,131.63,131.61,131.61,2
20170601|2017-02-15 04:30,15,131.63,131.63,131.63,131.63,67
20170601|2017-02-15 07:30,15,131.63,131.63,131.58,131.58,512
20170601|2017-02-15 08:30,15,131.61,131.61,131.61,131.61,4
20170601|2017-02-15 09:00,15,131.62,131.63,131.62,131.63,179
20170601|2017-02-16 01:00,16,131.67,131.67,131.67,131.67,1
20170601|2017-02-16 02:00,16,131.66,131.66,131.66,131.66,1
20170601|2017-02-16 02:30,16,131.65,131.66,131.65,131.66,34
20170601|2017-02-16 03:00,16,131.66,131.66,131.65,131.65,2
20170601|2017-02-16 05:00,16,131.68,131.68,131.68,131.68,120
20170601|2017-02-16 06:30,16,131.63,131.63,131.63,131.63,50
20170601|2017-02-16 07:00,16,131.63,131.63,131.63,131.63,200
20170601|2017-02-16 08:00,16,131.62,131.62,131.62,131.62,8
20170601|2017-02-16 08:30,16,131.61,131.61,131.6,131.6,26
20170601|2017-02-16 09:00,16,131.6,131.6,131.6,131.6,93
20170601|2017-02-16 09:30,16,131.6,131.6,131.6,131.6,250
20170601|2017-02-16 10:30,16,131.66,131.68,131.66,131.67,15
20170601|2017-02-16 14:00,16,131.66,131.66,131.65,131.65,394
20170601|2017-02-16 14:30,16,131.64,131.64,131.64,131.64,318
20170601|2017-02-17 02:00,17,131.62,131.64,131.62,131.64,100
20170601|2017-02-17 02:30,17,131.67,131.73,131.67,131.73,58
20170601|2017-02-17 03:30,17,131.79,131.85,131.79,131.85,60
20170601|2017-02-17 04:00,17,131.89,131.9,131.88,131.88,117
20170601|2017-02-17 04:30,17,131.87,131.87,131.87,131.87,385
20170601|2017-02-17 07:00,17,131.92,131.92,131.92,131.92,46
20170601|2017-02-17 08:00,17,131.9,131.9,131.87,131.87,289
20170601|2017-02-17 08:30,17,131.91,131.91,131.91,131.91,64
20170601|2017-02-17 09:30,17,131.91,131.92,131.9,131.9,499
20170601|2017-02-17 11:30,17,131.9,131.9,131.9,131.9,4
20170601|2017-02-17 12:30,17,131.93,131.93,131.92,131.92,26
20170601|2017-02-20 03:30,20,131.94,131.94,131.93,131.93,18
20170601|2017-02-20 05:30,20,131.95,131.95,131.94,131.94,149
20170601|2017-02-20 06:00,20,132,132.04,132,132.03,44
20170601|2017-02-20 06:30,20,132.03,132.03,132.03,132.03,1
20170601|2017-02-20 07:00,20,132.03,132.03,132.03,132.03,200
20170601|2017-02-20 07:30,20,132.01,132.01,132.01,132.01,5
20170601|2017-02-20 08:00,20,132.02,132.02,132.02,132.02,1
20170601|2017-02-20 08:30,20,131.99,131.99,131.99,131.99,75
20170601|2017-02-20 09:00,20,132.02,132.03,132.02,132.03,30
20170601|2017-02-20 09:30,20,132.04,132.05,132.04,132.05,2
20170601|2017-02-20 10:30,20,132.07,132.1,132.07,132.1,30
20170601|2017-02-21 02:00,21,132.06,132.12,132.06,132.12,6
20170601|2017-02-21 02:30,21,132.07,132.1,132.07,132.1,17
20170601|2017-02-21 03:00,21,132.12,132.12,132.1,132.1,25
20170601|2017-02-21 03:30,21,132.1,132.1,132.1,132.1,116
20170601|2017-02-21 04:00,21,132.04,132.05,132.04,132.04,33
20170601|2017-02-21 04:30,21,132.05,132.05,132.04,132.04,12
20170601|2017-02-21 05:00,21,132.07,132.07,132.07,132.07,10
20170601|2017-02-21 05:30,21,132.04,132.04,132.04,132.04,73
20170601|2017-02-21 06:30,21,132.02,132.02,132.02,132.02,1
20170601|2017-02-21 07:00,21,132.02,132.02,132,132,39
20170601|2017-02-21 07:30,21,132,132.01,132,132.01,102
20170601|2017-02-21 08:00,21,132.03,132.03,131.99,132,27
20170601|2017-02-21 09:00,21,132.05,132.06,132.05,132.06,111
20170601|2017-02-21 09:30,21,132.05,132.05,132.05,132.05,5
20170601|2017-02-21 10:00,21,132.05,132.07,132.05,132.07,72
20170601|2017-02-21 14:00,21,132.12,132.13,132.12,132.13,25
20170601|2017-02-22 02:00,22,132.14,132.19,132.14,132.19,32
20170601|2017-02-22 02:30,22,132.23,132.23,132.23,132.23,13
20170601|2017-02-22 03:00,22,132.26,132.29,132.26,132.29,306
20170601|2017-02-22 03:30,22,132.39,132.39,132.37,132.37,200
20170601|2017-02-22 04:00,22,132.36,132.42,132.36,132.42,22
20170601|2017-02-22 04:30,22,132.45,132.51,132.45,132.51,92
20170601|2017-02-22 05:00,22,132.45,132.46,132.45,132.46,9
20170601|2017-02-22 05:30,22,132.44,132.48,132.44,132.48,17
20170601|2017-02-22 06:00,22,132.46,132.46,132.45,132.45,42
20170601|2017-02-22 07:00,22,132.46,132.52,132.46,132.48,57
20170601|2017-02-22 07:30,22,132.5,132.54,132.5,132.54,184
20170601|2017-02-22 08:00,22,132.48,132.49,132.48,132.49,13
20170601|2017-02-22 08:30,22,132.47,132.47,132.47,132.47,251
20170601|2017-02-22 09:00,22,132.46,132.5,132.46,132.5,26
20170601|2017-02-22 09:30,22,132.5,132.5,132.31,132.31,1090
20170601|2017-02-22 10:00,22,132.31,132.4,132.31,132.4,470
20170601|2017-02-22 10:30,22,132.38,132.38,132.35,132.35,64
20170601|2017-02-22 12:00,22,132.33,132.33,132.33,132.33,9
20170601|2017-02-22 12:30,22,132.31,132.32,132.31,132.32,45
20170601|2017-02-23 01:00,23,132.34,132.38,132.34,132.38,3
20170601|2017-02-23 01:30,23,132.37,132.37,132.37,132.37,5
20170601|2017-02-23 02:00,23,132.31,132.32,132.31,132.31,38
20170601|2017-02-23 02:30,23,132.29,132.31,132.29,132.31,13
20170601|2017-02-23 03:00,23,132.33,132.33,132.29,132.29,23
20170601|2017-02-23 03:30,23,132.31,132.31,132.31,132.31,20
20170601|2017-02-23 04:00,23,132.35,132.35,132.34,132.35,256
20170601|2017-02-23 04:30,23,132.34,132.35,132.34,132.35,95
20170601|2017-02-23 05:00,23,132.35,132.35,132.34,132.34,51
20170601|2017-02-23 05:30,23,132.36,132.36,132.36,132.36,5
20170601|2017-02-23 06:00,23,132.34,132.36,132.34,132.36,27
20170601|2017-02-23 06:30,23,132.39,132.41,132.39,132.41,2
20170601|2017-02-23 07:00,23,132.38,132.4,132.37,132.37,33
20170601|2017-02-23 07:30,23,132.42,132.46,132.42,132.46,108
20170601|2017-02-23 08:00,23,132.47,132.47,132.47,132.47,32
20170601|2017-02-23 08:30,23,132.49,132.49,132.47,132.47,135
20170601|2017-02-23 09:00,23,132.47,132.51,132.47,132.48,553
20170601|2017-02-23 09:30,23,132.47,132.51,132.46,132.51,1048
20170601|2017-02-23 10:00,23,132.5,132.58,132.5,132.53,434
20170601|2017-02-23 10:30,23,132.5,132.54,132.5,132.54,69
20170601|2017-02-23 11:00,23,132.57,132.57,132.57,132.57,1
20170601|2017-02-23 12:00,23,132.57,132.61,132.57,132.61,3
20170601|2017-02-23 13:00,23,132.59,132.59,132.59,132.59,6
20170601|2017-02-23 14:30,23,132.62,132.62,132.62,132.62,1
20170601|2017-02-24 01:00,24,132.63,132.63,132.62,132.62,13
20170601|2017-02-24 01:30,24,132.62,132.63,132.62,132.63,6
20170601|2017-02-24 02:00,24,132.64,132.66,132.63,132.65,569
20170601|2017-02-24 02:30,24,132.68,132.71,132.68,132.71,219
20170601|2017-02-24 03:00,24,132.7,132.72,132.7,132.72,34
20170601|2017-02-24 03:30,24,132.72,132.73,132.72,132.73,21
20170601|2017-02-24 04:00,24,132.7,132.7,132.66,132.68,639
20170601|2017-02-24 04:30,24,132.69,132.7,132.69,132.7,13
20170601|2017-02-24 05:00,24,132.66,132.67,132.65,132.67,676
20170601|2017-02-24 05:30,24,132.67,132.67,132.66,132.66,35
20170601|2017-02-24 06:00,24,132.62,132.65,132.62,132.65,209
20170601|2017-02-24 06:30,24,132.66,132.66,132.65,132.65,50
20170601|2017-02-24 07:00,24,132.69,132.69,132.69,132.69,40
20170601|2017-02-24 07:30,24,132.69,132.69,132.67,132.67,274
20170601|2017-02-24 08:00,24,132.65,132.69,132.65,132.69,516
20170601|2017-02-24 08:30,24,132.7,132.7,132.65,132.66,145
20170601|2017-02-24 09:00,24,132.67,132.71,132.67,132.68,2035
20170601|2017-02-24 09:30,24,132.67,132.72,132.67,132.72,382
20170601|2017-02-24 10:00,24,132.72,132.75,132.71,132.74,1073
20170601|2017-02-24 10:30,24,132.75,132.77,132.74,132.75,213
20170601|2017-02-24 11:00,24,132.73,132.73,132.71,132.72,247
20170601|2017-02-24 11:30,24,132.74,132.74,132.74,132.74,169
20170601|2017-02-24 12:00,24,132.74,132.74,132.73,132.73,7
20170601|2017-02-24 13:30,24,132.78,132.78,132.78,132.78,1
20170601|2017-02-27 01:00,27,132.73,132.75,132.73,132.74,61
20170601|2017-02-27 01:30,27,132.67,132.68,132.67,132.68,13
20170601|2017-02-27 02:00,27,132.68,132.72,132.68,132.72,279
20170601|2017-02-27 02:30,27,132.72,132.76,132.71,132.71,1761
20170601|2017-02-27 03:00,27,132.71,132.71,132.66,132.66,624
20170601|2017-02-27 03:30,27,132.65,132.69,132.65,132.69,704
20170601|2017-02-27 04:00,27,132.7,132.74,132.69,132.72,912
20170601|2017-02-27 04:30,27,132.73,132.74,132.7,132.71,1504
20170601|2017-02-27 05:00,27,132.71,132.74,132.71,132.74,1646
20170601|2017-02-27 05:30,27,132.74,132.75,132.73,132.73,1151
20170601|2017-02-27 06:00,27,132.73,132.73,132.69,132.71,346
20170601|2017-02-27 06:30,27,132.71,132.73,132.71,132.71,530
20170601|2017-02-27 07:00,27,132.7,132.72,132.7,132.71,793
20170601|2017-02-27 07:30,27,132.71,132.71,132.68,132.7,575
20170601|2017-02-27 08:00,27,132.71,132.73,132.71,132.71,936
20170601|2017-02-27 08:30,27,132.7,132.71,132.68,132.69,920
20170601|2017-02-27 09:00,27,132.68,132.7,132.67,132.68,1024
20170601|2017-02-27 09:30,27,132.67,132.67,132.65,132.66,497
20170601|2017-02-27 10:00,27,132.65,132.71,132.65,132.71,1334
20170601|2017-02-27 10:30,27,132.7,132.71,132.69,132.71,230
20170601|2017-02-27 11:00,27,132.71,132.71,132.67,132.68,145
20170601|2017-02-27 11:30,27,132.68,132.68,132.67,132.68,31
20170601|2017-02-27 12:00,27,132.68,132.68,132.67,132.67,4
20170601|2017-02-27 12:30,27,132.64,132.65,132.64,132.65,25
20170601|2017-02-27 13:00,27,132.64,132.64,132.64,132.64,5
20170601|2017-02-28 01:00,28,132.67,132.7,132.67,132.67,165
20170601|2017-02-28 01:30,28,132.67,132.72,132.67,132.72,501
20170601|2017-02-28 02:00,28,132.73,132.73,132.65,132.65,879
20170601|2017-02-28 02:30,28,132.64,132.7,132.64,132.69,661
20170601|2017-02-28 03:00,28,132.68,132.69,132.66,132.68,1714
20170601|2017-02-28 03:30,28,132.69,132.7,132.65,132.65,797
20170601|2017-02-28 04:00,28,132.65,132.66,132.56,132.56,1465
20170601|2017-02-28 04:30,28,132.56,132.65,132.55,132.65,844
20170601|2017-02-28 05:00,28,132.64,132.67,132.64,132.65,738
20170601|2017-02-28 05:30,28,132.65,132.65,132.62,132.63,355
20170601|2017-02-28 06:00,28,132.62,132.64,132.61,132.62,468
20170601|2017-02-28 06:30,28,132.62,132.65,132.61,132.64,566
20170601|2017-02-28 07:00,28,132.64,132.65,132.59,132.6,406
20170601|2017-02-28 07:30,28,132.61,132.67,132.61,132.65,964
20170601|2017-02-28 08:00,28,132.65,132.7,132.64,132.69,527
20170601|2017-02-28 08:30,28,132.69,132.71,132.67,132.7,369
20170601|2017-02-28 09:00,28,132.69,132.71,132.68,132.7,964
20170601|2017-02-28 09:30,28,132.7,132.7,132.66,132.68,1377
20170601|2017-02-28 10:00,28,132.67,132.68,132.65,132.66,2471
20170601|2017-02-28 10:30,28,132.66,132.67,132.64,132.64,1494
20170601|2017-02-28 11:00,28,132.65,132.69,132.65,132.69,1241
20170601|2017-02-28 11:30,28,132.67,132.67,132.66,132.66,56
20170601|2017-02-28 12:00,28,132.66,132.66,132.65,132.65,38
20170601|2017-02-28 12:30,28,132.65,132.65,132.65,132.65,4
20170601|2017-02-28 13:00,28,132.65,132.65,132.65,132.65,8
20170601|2017-02-28 14:30,28,132.63,132.63,132.63,132.63,5
20170601|2017-03-01 01:00,1,132.58,132.58,132.52,132.54,919
20170601|2017-03-01 01:30,1,132.54,132.57,132.54,132.57,766
20170601|2017-03-01 02:00,1,132.56,132.62,132.56,132.59,1506
20170601|2017-03-01 02:30,1,132.59,132.59,132.51,132.51,1628
20170601|2017-03-01 03:00,1,132.51,132.51,132.45,132.48,2426
20170601|2017-03-01 03:30,1,132.48,132.5,132.45,132.5,1349
20170601|2017-03-01 04:00,1,132.5,132.51,132.43,132.44,4285
20170601|2017-03-01 04:30,1,132.43,132.43,132.37,132.37,3741
20170601|2017-03-01 05:00,1,132.36,132.42,132.35,132.4,932
20170601|2017-03-01 05:30,1,132.4,132.46,132.39,132.41,3492
20170601|2017-03-01 06:00,1,132.4,132.4,132.35,132.39,1169
20170601|2017-03-01 06:30,1,132.4,132.43,132.39,132.42,807
20170601|2017-03-01 07:00,1,132.42,132.45,132.41,132.43,3358
20170601|2017-03-01 07:30,1,132.42,132.45,132.39,132.43,2443
20170601|2017-03-01 08:00,1,132.42,132.42,132.36,132.38,3553
20170601|2017-03-01 08:30,1,132.39,132.39,132.32,132.34,6067
20170601|2017-03-01 09:00,1,132.34,132.38,132.23,132.24,7843
20170601|2017-03-01 09:30,1,132.25,132.27,132.17,132.2,6832
20170601|2017-03-01 10:00,1,132.19,132.27,132.18,132.23,6125
20170601|2017-03-01 10:30,1,132.24,132.24,132.21,132.22,2430
20170601|2017-03-01 11:00,1,132.21,132.24,132.2,132.24,563
20170601|2017-03-01 11:30,1,132.25,132.26,132.24,132.25,1541
20170601|2017-03-01 12:00,1,132.25,132.27,132.24,132.26,214
20170601|2017-03-01 12:30,1,132.27,132.29,132.26,132.29,543
20170601|2017-03-01 13:00,1,132.28,132.28,132.25,132.25,330
20170601|2017-03-01 13:30,1,132.24,132.26,132.23,132.24,204
20170601|2017-03-01 14:00,1,132.24,132.26,132.23,132.24,343
20170601|2017-03-01 14:30,1,132.24,132.25,132.24,132.25,211
20170601|2017-03-02 01:00,2,132.23,132.27,132.22,132.26,2078
20170601|2017-03-02 01:30,2,132.26,132.29,132.18,132.18,2144
20170601|2017-03-02 02:00,2,132.19,132.25,132.19,132.22,5167
20170601|2017-03-02 02:30,2,132.22,132.24,132.19,132.23,3394
20170601|2017-03-02 03:00,2,132.22,132.26,132.2,132.2,3102
20170601|2017-03-02 03:30,2,132.2,132.24,132.19,132.24,1842
20170601|2017-03-02 04:00,2,132.26,132.28,132.23,132.28,1600
20170601|2017-03-02 04:30,2,132.27,132.29,132.25,132.25,3027
20170601|2017-03-02 05:00,2,132.25,132.26,132.2,132.21,1276
20170601|2017-03-02 05:30,2,132.21,132.31,132.19,132.27,2460
20170601|2017-03-02 06:00,2,132.27,132.27,132.16,132.17,5083
20170601|2017-03-02 06:30,2,132.17,132.21,132.17,132.2,1425
20170601|2017-03-02 07:00,2,132.21,132.22,132.18,132.21,5126
20170601|2017-03-02 07:30,2,132.2,132.26,132.19,132.23,4025
20170601|2017-03-02 08:00,2,132.23,132.26,132.15,132.15,4378
20170601|2017-03-02 08:30,2,132.16,132.2,132.11,132.12,10617
20170601|2017-03-02 09:00,2,132.12,132.14,132.07,132.11,6780
20170601|2017-03-02 09:30,2,132.12,132.13,132.08,132.09,1002
20170601|2017-03-02 10:00,2,132.1,132.12,132.08,132.09,3047
20170601|2017-03-02 10:30,2,132.1,132.11,132.08,132.09,2159
20170601|2017-03-02 11:00,2,132.08,132.1,132.08,132.1,1568
20170601|2017-03-02 11:30,2,132.11,132.12,132.09,132.11,297
20170601|2017-03-02 12:00,2,132.1,132.1,132.09,132.09,131
20170601|2017-03-02 12:30,2,132.08,132.1,132.08,132.1,201
20170601|2017-03-02 13:00,2,132.11,132.12,132.11,132.11,241
20170601|2017-03-02 13:30,2,132.12,132.14,132.11,132.14,378
20170601|2017-03-02 14:00,2,132.13,132.13,132.12,132.13,36
20170601|2017-03-02 14:30,2,132.12,132.15,132.12,132.14,367
20170601|2017-03-03 01:00,3,132.2,132.2,132.16,132.17,1296
20170601|2017-03-03 01:30,3,132.17,132.17,132.15,132.15,1562
20170601|2017-03-03 02:00,3,132.16,132.18,132.15,132.16,4929
20170601|2017-03-03 02:30,3,132.15,132.17,132.13,132.14,2884
20170601|2017-03-03 03:00,3,132.13,132.16,132.11,132.15,3070
20170601|2017-03-03 03:30,3,132.15,132.21,132.14,132.2,2473
20170601|2017-03-03 04:00,3,132.21,132.23,132.11,132.11,2671
20170601|2017-03-03 04:30,3,132.11,132.13,131.99,131.99,6473
20170601|2017-03-03 05:00,3,131.98,132.01,131.84,131.85,7568
20170601|2017-03-03 05:30,3,131.83,131.92,131.82,131.92,6760
20170601|2017-03-03 06:00,3,131.92,131.92,131.85,131.86,2991
20170601|2017-03-03 06:30,3,131.87,131.87,131.77,131.82,7277
20170601|2017-03-03 07:00,3,131.82,131.9,131.81,131.87,17705
20170601|2017-03-03 07:30,3,131.87,131.89,131.85,131.88,8969
20170601|2017-03-03 08:00,3,131.88,131.88,131.81,131.82,8997
20170601|2017-03-03 08:30,3,131.82,131.82,131.76,131.79,5739
20170601|2017-03-03 09:00,3,131.78,131.85,131.76,131.82,14552
20170601|2017-03-03 09:30,3,131.82,131.84,131.76,131.77,6950
20170601|2017-03-03 10:00,3,131.77,131.78,131.75,131.77,6962
20170601|2017-03-03 10:30,3,131.77,131.77,131.74,131.75,5143
20170601|2017-03-03 11:00,3,131.75,131.78,131.74,131.75,1280
20170601|2017-03-03 11:30,3,131.75,131.8,131.74,131.78,1683
20170601|2017-03-03 12:00,3,131.77,131.82,131.73,131.73,3703
20170601|2017-03-03 12:30,3,131.74,131.74,131.72,131.74,663
20170601|2017-03-03 13:00,3,131.74,131.75,131.72,131.73,1118
20170601|2017-03-03 13:30,3,131.73,131.74,131.73,131.74,982
20170601|2017-03-03 14:00,3,131.74,131.75,131.73,131.74,680
20170601|2017-03-03 14:30,3,131.74,131.74,131.72,131.74,2019
20170601|2017-03-06 01:00,6,131.82,131.86,131.78,131.83,3528
20170601|2017-03-06 01:30,6,131.83,131.86,131.78,131.85,3085
20170601|2017-03-06 02:00,6,131.85,131.88,131.84,131.88,5842
20170601|2017-03-06 02:30,6,131.87,131.87,131.79,131.8,7998
20170601|2017-03-06 03:00,6,131.8,131.85,131.78,131.82,6380
20170601|2017-03-06 03:30,6,131.82,131.91,131.81,131.86,9618
20170601|2017-03-06 04:00,6,131.86,131.88,131.82,131.84,7552
20170601|2017-03-06 04:30,6,131.85,131.85,131.81,131.82,8979
20170601|2017-03-06 05:00,6,131.82,131.9,131.82,131.88,7947
20170601|2017-03-06 05:30,6,131.89,131.9,131.87,131.87,5117
20170601|2017-03-06 06:00,6,131.87,131.93,131.86,131.87,12303
20170601|2017-03-06 06:30,6,131.87,131.9,131.87,131.9,6183
20170601|2017-03-06 07:00,6,131.9,131.93,131.89,131.92,8633
20170601|2017-03-06 07:30,6,131.92,131.92,131.86,131.9,10623
20170601|2017-03-06 08:00,6,131.9,131.9,131.87,131.88,7352
20170601|2017-03-06 08:30,6,131.89,131.91,131.87,131.88,11585
20170601|2017-03-06 09:00,6,131.87,131.89,131.84,131.85,13561
20170601|2017-03-06 09:30,6,131.85,131.89,131.85,131.87,11114
20170601|2017-03-06 10:00,6,131.86,131.91,131.85,131.91,13383
20170601|2017-03-06 10:30,6,131.9,131.92,131.89,131.9,5304
20170601|2017-03-06 11:00,6,131.9,131.92,131.9,131.91,1261
20170601|2017-03-06 11:30,6,131.91,131.92,131.89,131.9,1644
20170601|2017-03-06 12:00,6,131.89,131.9,131.89,131.9,368
20170601|2017-03-06 12:30,6,131.9,131.92,131.9,131.92,418
20170601|2017-03-06 13:00,6,131.92,131.93,131.92,131.93,30
20170601|2017-03-06 13:30,6,131.92,131.93,131.92,131.93,9
20170601|2017-03-06 14:00,6,131.92,131.93,131.92,131.93,107
20170601|2017-03-06 14:30,6,131.93,131.94,131.92,131.94,538
20170601|2017-03-06 15:00,6,131.92,131.92,131.92,131.92,2
20170601|2017-03-07 01:00,7,131.91,131.92,131.87,131.88,4733
20170601|2017-03-07 01:30,7,131.88,131.97,131.87,131.96,11290
20170601|2017-03-07 02:00,7,131.96,132.03,131.95,131.98,37150
20170601|2017-03-07 02:30,7,131.97,132.02,131.96,132.02,23153
20170601|2017-03-07 03:00,7,132.02,132.08,132.01,132.07,25218
20170601|2017-03-07 03:30,7,132.08,132.23,132.07,132.16,55858
20170601|2017-03-07 04:00,7,132.16,132.25,132.15,132.2,21741
20170601|2017-03-07 04:30,7,132.2,132.23,132.17,132.23,23555
20170601|2017-03-07 05:00,7,132.23,132.23,132.19,132.21,18025
20170601|2017-03-07 05:30,7,132.21,132.23,132.18,132.18,12961
20170601|2017-03-07 06:00,7,132.19,132.23,132.18,132.19,17901
20170601|2017-03-07 06:30,7,132.19,132.2,132.15,132.16,20233
20170601|2017-03-07 07:00,7,132.15,132.17,132.12,132.15,18548
20170601|2017-03-07 07:30,7,132.16,132.22,132.15,132.21,26564
20170601|2017-03-07 08:00,7,132.22,132.23,132.2,132.21,12887
20170601|2017-03-07 08:30,7,132.21,132.25,132.2,132.23,20869
20170601|2017-03-07 09:00,7,132.23,132.23,132.16,132.18,25603
20170601|2017-03-07 09:30,7,132.18,132.23,132.16,132.21,30144
20170601|2017-03-07 10:00,7,132.21,132.21,132.17,132.19,18530
20170601|2017-03-07 10:30,7,132.19,132.2,132.16,132.17,12309
20170601|2017-03-07 11:00,7,132.17,132.2,132.16,132.19,3824
20170601|2017-03-07 11:30,7,132.2,132.2,132.18,132.19,910
20170601|2017-03-07 12:00,7,132.18,132.19,132.18,132.18,427
20170601|2017-03-07 12:30,7,132.18,132.19,132.17,132.17,330
20170601|2017-03-07 13:00,7,132.17,132.18,132.16,132.16,798
20170601|2017-03-07 13:30,7,132.16,132.17,132.16,132.17,602
20170601|2017-03-07 14:00,7,132.17,132.17,132.16,132.16,129
20170601|2017-03-07 14:30,7,132.17,132.18,132.16,132.16,567
20170601|2017-03-08 01:00,8,132.16,132.19,132.12,132.15,10947
20170601|2017-03-08 01:30,8,132.15,132.17,132.01,132.05,22553
20170601|2017-03-08 02:00,8,132.05,132.1,132.04,132.06,29640
20170601|2017-03-08 02:30,8,132.05,132.09,132.04,132.07,24777
20170601|2017-03-08 03:00,8,132.07,132.07,131.98,131.99,32318
20170601|2017-03-08 03:30,8,131.99,132.08,131.99,132.07,26155
20170601|2017-03-08 04:00,8,132.07,132.07,132.01,132.02,26531
20170601|2017-03-08 04:30,8,132.01,132.03,131.95,131.97,39903
20170601|2017-03-08 05:00,8,131.98,132.02,131.97,131.99,18853
20170601|2017-03-08 05:30,8,131.99,132.06,131.99,132.02,22692
20170601|2017-03-08 06:00,8,132.03,132.07,132.02,132.07,12084
20170601|2017-03-08 06:30,8,132.06,132.08,132.03,132.04,11198
20170601|2017-03-08 07:00,8,132.04,132.05,131.97,132,31508
20170601|2017-03-08 07:30,8,132,132.03,131.96,131.97,25494
20170601|2017-03-08 08:00,8,131.98,131.98,131.9,131.96,40245
20170601|2017-03-08 08:30,8,131.96,131.97,131.94,131.96,19331
20170601|2017-03-08 09:00,8,131.96,131.97,131.9,131.91,19719
20170601|2017-03-08 09:30,8,131.92,131.92,131.87,131.89,33081
20170601|2017-03-08 10:00,8,131.89,131.9,131.82,131.87,30856
20170601|2017-03-08 10:30,8,131.88,131.9,131.86,131.88,10637
20170601|2017-03-08 11:00,8,131.88,131.9,131.87,131.9,3410
20170601|2017-03-08 11:30,8,131.9,131.91,131.86,131.87,2210
20170601|2017-03-08 12:00,8,131.88,131.9,131.87,131.9,602
20170601|2017-03-08 12:30,8,131.9,131.91,131.89,131.9,221
20170601|2017-03-08 13:00,8,131.9,131.9,131.88,131.89,204
20170601|2017-03-08 13:30,8,131.89,131.9,131.88,131.89,199
20170601|2017-03-08 14:00,8,131.88,131.89,131.88,131.89,243
20170601|2017-03-08 14:30,8,131.89,131.89,131.88,131.88,333
20170601|2017-03-08 15:00,8,131.87,131.87,131.87,131.87,9
20170601|2017-03-09 01:00,9,131.83,131.88,131.83,131.88,7317
20170601|2017-03-09 01:30,9,131.89,131.89,131.8,131.8,14579
20170601|2017-03-09 02:00,9,131.81,131.82,131.72,131.75,26449
20170601|2017-03-09 02:30,9,131.76,131.8,131.74,131.8,14240
20170601|2017-03-09 03:00,9,131.79,131.88,131.79,131.85,31357
20170601|2017-03-09 03:30,9,131.84,131.85,131.83,131.85,18318
20170601|2017-03-09 04:00,9,131.84,131.87,131.81,131.82,18674
20170601|2017-03-09 04:30,9,131.81,131.91,131.81,131.9,24527
20170601|2017-03-09 05:00,9,131.91,131.94,131.85,131.89,21109
20170601|2017-03-09 05:30,9,131.89,131.92,131.84,131.84,9574
20170601|2017-03-09 06:00,9,131.84,131.85,131.81,131.83,10752
20170601|2017-03-09 06:30,9,131.83,132.01,131.8,131.9,25582
20170601|2017-03-09 07:00,9,131.9,132.03,131.87,132.01,33795
20170601|2017-03-09 07:30,9,132.01,132.04,131.6,131.78,85541
20170601|2017-03-09 08:00,9,131.79,131.81,131.64,131.72,55440
20170601|2017-03-09 08:30,9,131.72,131.84,131.68,131.68,63074
20170601|2017-03-09 09:00,9,131.68,131.71,131.62,131.64,35124
20170601|2017-03-09 09:30,9,131.65,131.69,131.63,131.67,23618
20170601|2017-03-09 10:00,9,131.68,131.74,131.66,131.71,23821
20170601|2017-03-09 10:30,9,131.71,131.73,131.65,131.66,10055
20170601|2017-03-09 11:00,9,131.66,131.67,131.65,131.66,2432
20170601|2017-03-09 11:30,9,131.66,131.67,131.64,131.64,3620
20170601|2017-03-09 12:00,9,131.65,131.65,131.62,131.62,1059
20170601|2017-03-09 12:30,9,131.63,131.63,131.61,131.61,718
20170601|2017-03-09 13:00,9,131.61,131.61,131.55,131.57,1918
20170601|2017-03-09 13:30,9,131.57,131.58,131.56,131.57,692
20170601|2017-03-09 14:00,9,131.58,131.62,131.58,131.6,656
20170601|2017-03-09 14:30,9,131.6,131.63,131.6,131.62,350
20170601|2017-03-10 01:00,10,131.57,131.61,131.54,131.56,15101
20170601|2017-03-10 01:30,10,131.56,131.59,131.56,131.58,17686
20170601|2017-03-10 02:00,10,131.59,131.59,131.47,131.51,34176
20170601|2017-03-10 02:30,10,131.52,131.55,131.45,131.51,33327
20170601|2017-03-10 03:00,10,131.52,131.6,131.48,131.58,24471
20170601|2017-03-10 03:30,10,131.58,131.64,131.53,131.59,31468
20170601|2017-03-10 04:00,10,131.58,131.61,131.55,131.55,20536
20170601|2017-03-10 04:30,10,131.55,131.57,131.49,131.56,25474
20170601|2017-03-10 05:00,10,131.56,131.58,131.5,131.55,27146
20170601|2017-03-10 05:30,10,131.55,131.56,131.51,131.55,10178
20170601|2017-03-10 06:00,10,131.56,131.56,131.52,131.52,12619
20170601|2017-03-10 06:30,10,131.53,131.55,131.5,131.5,17410
20170601|2017-03-10 07:00,10,131.51,131.52,131.48,131.51,17802
20170601|2017-03-10 07:30,10,131.48,131.56,131.41,131.5,50230
20170601|2017-03-10 08:00,10,131.49,131.58,131.48,131.56,28130
20170601|2017-03-10 08:30,10,131.56,131.57,131.5,131.54,16148
20170601|2017-03-10 09:00,10,131.53,131.55,131.48,131.48,16941
20170601|2017-03-10 09:30,10,131.49,131.5,131.18,131.28,93429
20170601|2017-03-10 10:00,10,131.29,131.31,131.03,131.1,93042
20170601|2017-03-10 10:30,10,131.1,131.24,131.09,131.21,37224
20170601|2017-03-10 11:00,10,131.22,131.23,131.19,131.19,7602
20170601|2017-03-10 11:30,10,131.2,131.23,131.19,131.21,2744
20170601|2017-03-10 12:00,10,131.22,131.23,131.2,131.22,1396
20170601|2017-03-10 12:30,10,131.23,131.26,131.21,131.21,1576
20170601|2017-03-10 13:00,10,131.22,131.22,131.2,131.21,690
20170601|2017-03-10 13:30,10,131.21,131.21,131.17,131.17,549
20170601|2017-03-10 14:00,10,131.18,131.21,131.17,131.21,509
20170601|2017-03-10 14:30,10,131.21,131.23,131.2,131.21,744
20170601|2017-03-13 02:00,13,131.19,131.2,131.11,131.11,24567
20170601|2017-03-13 02:30,13,131.12,131.22,131.12,131.2,14695
20170601|2017-03-13 03:00,13,131.2,131.34,131.2,131.31,43380
20170601|2017-03-13 03:30,13,131.3,131.31,131.22,131.27,25592
20170601|2017-03-13 04:00,13,131.28,131.36,131.26,131.35,27389
20170601|2017-03-13 04:30,13,131.36,131.38,131.29,131.3,23179
20170601|2017-03-13 05:00,13,131.3,131.34,131.29,131.32,20522
20170601|2017-03-13 05:30,13,131.31,131.33,131.29,131.29,11505
20170601|2017-03-13 06:00,13,131.29,131.3,131.25,131.27,15946
20170601|2017-03-13 06:30,13,131.27,131.29,131.25,131.28,10259
20170601|2017-03-13 07:00,13,131.28,131.29,131.24,131.27,15966
20170601|2017-03-13 07:30,13,131.27,131.28,131.23,131.24,11528
20170601|2017-03-13 08:00,13,131.24,131.27,131.23,131.26,15259
20170601|2017-03-13 08:30,13,131.26,131.28,131.24,131.28,13688
20170601|2017-03-13 09:00,13,131.27,131.31,131.25,131.3,19281
20170601|2017-03-13 09:30,13,131.29,131.32,131.28,131.3,24756
20170601|2017-03-13 10:00,13,131.29,131.3,131.27,131.28,25631
20170601|2017-03-13 10:30,13,131.28,131.28,131.23,131.23,17101
20170601|2017-03-13 11:00,13,131.23,131.26,131.2,131.24,27082
20170601|2017-03-13 11:30,13,131.23,131.24,131.2,131.2,10129
20170601|2017-03-13 12:00,13,131.2,131.21,131.18,131.18,4197
20170601|2017-03-13 12:30,13,131.19,131.19,131.17,131.17,3191
20170601|2017-03-13 13:00,13,131.18,131.18,131.16,131.18,1473
20170601|2017-03-13 13:30,13,131.17,131.18,131.17,131.17,39
20170601|2017-03-13 14:00,13,131.18,131.18,131.16,131.16,511
20170601|2017-03-13 14:30,13,131.16,131.17,131.14,131.15,1716
20170601|2017-03-13 15:00,13,131.14,131.15,131.13,131.14,167
20170601|2017-03-13 15:30,13,131.13,131.14,131.12,131.13,372
20170601|2017-03-13 16:00,13,131.13,131.13,131.13,131.13,3
20170601|2017-03-14 02:00,14,131.16,131.19,131.09,131.12,15592
20170601|2017-03-14 02:30,14,131.13,131.13,131.05,131.1,21190
20170601|2017-03-14 03:00,14,131.11,131.16,131.08,131.15,24476
20170601|2017-03-14 03:30,14,131.15,131.2,131.13,131.14,32158
20170601|2017-03-14 04:00,14,131.14,131.15,131.12,131.14,29645
20170601|2017-03-14 04:30,14,131.14,131.18,131.13,131.17,17012
20170601|2017-03-14 05:00,14,131.18,131.19,131.14,131.16,17561
20170601|2017-03-14 05:30,14,131.16,131.17,131.12,131.12,14676
20170601|2017-03-14 06:00,14,131.13,131.17,131.13,131.16,20849
20170601|2017-03-14 06:30,14,131.15,131.18,131.15,131.17,14425
20170601|2017-03-14 07:00,14,131.16,131.31,131.16,131.3,31822
20170601|2017-03-14 07:30,14,131.29,131.3,131.25,131.27,23166
20170601|2017-03-14 08:00,14,131.26,131.3,131.24,131.26,19799
20170601|2017-03-14 08:30,14,131.27,131.33,131.24,131.33,25862
20170601|2017-03-14 09:00,14,131.32,131.39,131.3,131.38,39770
20170601|2017-03-14 09:30,14,131.38,131.4,131.35,131.36,28155
20170601|2017-03-14 10:00,14,131.35,131.41,131.34,131.37,27614
20170601|2017-03-14 10:30,14,131.36,131.4,131.36,131.38,18249
20170601|2017-03-14 11:00,14,131.38,131.4,131.36,131.37,16263
20170601|2017-03-14 11:30,14,131.37,131.41,131.36,131.39,7033
20170601|2017-03-14 12:00,14,131.39,131.43,131.39,131.42,4217
20170601|2017-03-14 12:30,14,131.41,131.43,131.4,131.42,1960
20170601|2017-03-14 13:00,14,131.43,131.43,131.42,131.43,1526
20170601|2017-03-14 13:30,14,131.43,131.44,131.41,131.42,937
20170601|2017-03-14 14:00,14,131.42,131.43,131.41,131.41,100
20170601|2017-03-14 14:30,14,131.41,131.43,131.41,131.42,446
20170601|2017-03-14 15:00,14,131.42,131.42,131.4,131.41,107
20170601|2017-03-14 15:30,14,131.4,131.4,131.39,131.4,169
20170601|2017-03-14 16:00,14,131.39,131.39,131.39,131.39,4
20170601|2017-03-15 02:00,15,131.39,131.4,131.35,131.36,9294
20170601|2017-03-15 02:30,15,131.35,131.4,131.34,131.39,10743
20170601|2017-03-15 03:00,15,131.39,131.45,131.38,131.41,22082
20170601|2017-03-15 03:30,15,131.41,131.45,131.39,131.44,19330
20170601|2017-03-15 04:00,15,131.44,131.49,131.43,131.48,28914
20170601|2017-03-15 04:30,15,131.48,131.5,131.44,131.46,29887
20170601|2017-03-15 05:00,15,131.46,131.5,131.45,131.47,21191
20170601|2017-03-15 05:30,15,131.47,131.5,131.46,131.47,16789
20170601|2017-03-15 06:00,15,131.47,131.52,131.46,131.49,21868
20170601|2017-03-15 06:30,15,131.49,131.54,131.49,131.52,13383
20170601|2017-03-15 07:00,15,131.51,131.52,131.49,131.5,14299
20170601|2017-03-15 07:30,15,131.5,131.53,131.47,131.52,16567
20170601|2017-03-15 08:00,15,131.52,131.55,131.51,131.52,20597
20170601|2017-03-15 08:30,15,131.51,131.55,131.51,131.52,17092
20170601|2017-03-15 09:00,15,131.52,131.55,131.51,131.55,17081
20170601|2017-03-15 09:30,15,131.55,131.58,131.53,131.56,26252
20170601|2017-03-15 10:00,15,131.56,131.57,131.53,131.56,21048
20170601|2017-03-15 10:30,15,131.56,131.59,131.55,131.59,20263
20170601|2017-03-15 11:00,15,131.58,131.58,131.54,131.55,17413
20170601|2017-03-15 11:30,15,131.55,131.56,131.53,131.54,14974
20170601|2017-03-15 12:00,15,131.54,131.55,131.52,131.54,4395
20170601|2017-03-15 12:30,15,131.54,131.56,131.52,131.56,4372
20170601|2017-03-15 13:00,15,131.56,131.73,131.53,131.61,7906
20170601|2017-03-15 13:30,15,131.6,131.68,131.58,131.68,2400
20170601|2017-03-15 14:00,15,131.67,131.71,131.66,131.68,1888
20170601|2017-03-15 14:30,15,131.68,131.7,131.66,131.68,1539
20170601|2017-03-15 15:00,15,131.68,131.68,131.57,131.58,3479
20170601|2017-03-15 15:30,15,131.59,131.62,131.58,131.61,531
20170601|2017-03-16 02:00,16,131.6,131.64,131.56,131.57,24486
20170601|2017-03-16 02:30,16,131.56,131.62,131.51,131.52,27377
20170601|2017-03-16 03:00,16,131.52,131.53,131.47,131.49,34574
20170601|2017-03-16 03:30,16,131.49,131.52,131.4,131.41,33349
20170601|2017-03-16 04:00,16,131.41,131.46,131.39,131.44,29825
20170601|2017-03-16 04:30,16,131.45,131.49,131.42,131.45,28391
20170601|2017-03-16 05:00,16,131.45,131.46,131.33,131.35,40603
20170601|2017-03-16 05:30,16,131.34,131.36,131.28,131.31,37103
20170601|2017-03-16 06:00,16,131.31,131.31,131.24,131.3,33464
20170601|2017-03-16 06:30,16,131.29,131.37,131.29,131.36,17669
20170601|2017-03-16 07:00,16,131.37,131.37,131.28,131.34,26459
20170601|2017-03-16 07:30,16,131.34,131.34,131.27,131.29,19157
20170601|2017-03-16 08:00,16,131.29,131.35,131.28,131.32,12911
20170601|2017-03-16 08:30,16,131.32,131.35,131.28,131.3,17334
20170601|2017-03-16 09:00,16,131.3,131.3,131.25,131.28,24468
20170601|2017-03-16 09:30,16,131.28,131.35,131.27,131.33,20732
20170601|2017-03-16 10:00,16,131.33,131.36,131.32,131.34,22737
20170601|2017-03-16 10:30,16,131.34,131.35,131.31,131.33,15190
20170601|2017-03-16 11:00,16,131.32,131.39,131.32,131.35,18157
20170601|2017-03-16 11:30,16,131.36,131.37,131.31,131.33,5412
20170601|2017-03-16 12:00,16,131.33,131.33,131.3,131.31,2273
20170601|2017-03-16 12:30,16,131.31,131.33,131.3,131.31,1684
20170601|2017-03-16 13:00,16,131.31,131.32,131.3,131.32,656
20170601|2017-03-16 13:30,16,131.32,131.33,131.15,131.19,7420
20170601|2017-03-16 14:00,16,131.19,131.2,131.12,131.13,5949
20170601|2017-03-16 14:30,16,131.13,131.13,131.03,131.03,4139
20170601|2017-03-16 15:00,16,131.03,131.07,131.03,131.06,1211
20170601|2017-03-16 15:30,16,131.06,131.1,131.06,131.08,961
20170601|2017-03-16 16:00,16,131.07,131.07,131.07,131.07,37
20170601|2017-03-17 02:00,17,131.16,131.2,131.03,131.08,31177
20170601|2017-03-17 02:30,17,131.08,131.19,131.07,131.14,18082
20170601|2017-03-17 03:00,17,131.14,131.27,131.14,131.21,25081
20170601|2017-03-17 03:30,17,131.22,131.22,131.14,131.15,25984
20170601|2017-03-17 04:00,17,131.14,131.17,131.08,131.16,31841
20170601|2017-03-17 04:30,17,131.16,131.17,131.11,131.14,18267
20170601|2017-03-17 05:00,17,131.14,131.2,131.14,131.18,17027
20170601|2017-03-17 05:30,17,131.19,131.23,131.18,131.21,21081
20170601|2017-03-17 06:00,17,131.21,131.27,131.19,131.25,27131
20170601|2017-03-17 06:30,17,131.26,131.3,131.24,131.27,14211
20170601|2017-03-17 07:00,17,131.27,131.28,131.23,131.26,20605
20170601|2017-03-17 07:30,17,131.25,131.28,131.24,131.26,25610
20170601|2017-03-17 08:00,17,131.25,131.29,131.22,131.24,15965
20170601|2017-03-17 08:30,17,131.24,131.29,131.24,131.28,16558
20170601|2017-03-17 09:00,17,131.29,131.37,131.28,131.33,37742
20170601|2017-03-17 09:30,17,131.32,131.36,131.32,131.33,21048
20170601|2017-03-17 10:00,17,131.33,131.36,131.33,131.34,12545
20170601|2017-03-17 10:30,17,131.33,131.36,131.32,131.35,19037
20170601|2017-03-17 11:00,17,131.34,131.38,131.33,131.36,24160
20170601|2017-03-17 11:30,17,131.36,131.37,131.32,131.33,7959
20170601|2017-03-17 12:00,17,131.34,131.34,131.33,131.33,1402
20170601|2017-03-17 12:30,17,131.33,131.34,131.33,131.33,829
20170601|2017-03-17 13:00,17,131.34,131.34,131.32,131.33,489
20170601|2017-03-17 13:30,17,131.33,131.34,131.32,131.32,310
20170601|2017-03-17 14:00,17,131.32,131.33,131.32,131.33,2
20170601|2017-03-17 14:30,17,131.33,131.35,131.33,131.33,603
20170601|2017-03-17 15:00,17,131.33,131.34,131.32,131.34,104
20170601|2017-03-17 15:30,17,131.33,131.35,131.33,131.34,145
20170601|2017-03-20 02:00,20,131.38,131.38,131.31,131.32,6530
20170601|2017-03-20 02:30,20,131.31,131.31,131.19,131.23,10716
20170601|2017-03-20 03:00,20,131.24,131.31,131.24,131.27,24490
20170601|2017-03-20 03:30,20,131.28,131.32,131.27,131.28,11219
20170601|2017-03-20 04:00,20,131.28,131.32,131.26,131.28,20380
20170601|2017-03-20 04:30,20,131.28,131.28,131.23,131.27,12775
20170601|2017-03-20 05:00,20,131.28,131.29,131.25,131.25,12207
20170601|2017-03-20 05:30,20,131.26,131.28,131.24,131.27,10180
20170601|2017-03-20 06:00,20,131.27,131.27,131.21,131.23,22231
20170601|2017-03-20 06:30,20,131.22,131.24,131.2,131.23,18036
20170601|2017-03-20 07:00,20,131.23,131.26,131.21,131.24,16560
20170601|2017-03-20 07:30,20,131.24,131.25,131.17,131.24,20649
20170601|2017-03-20 08:00,20,131.25,131.28,131.24,131.28,13540
20170601|2017-03-20 08:30,20,131.27,131.3,131.26,131.29,14496
20170601|2017-03-20 09:00,20,131.29,131.31,131.26,131.27,16517
20170601|2017-03-20 09:30,20,131.27,131.27,131.25,131.27,13071
20170601|2017-03-20 10:00,20,131.27,131.35,131.26,131.33,17207
20170601|2017-03-20 10:30,20,131.33,131.37,131.33,131.36,18648
20170601|2017-03-20 11:00,20,131.35,131.38,131.35,131.36,13610
20170601|2017-03-20 11:30,20,131.36,131.37,131.33,131.37,6320
20170601|2017-03-20 12:00,20,131.36,131.37,131.34,131.36,3697
20170601|2017-03-20 12:30,20,131.36,131.36,131.34,131.34,942
20170601|2017-03-20 13:00,20,131.35,131.36,131.34,131.35,311
20170601|2017-03-20 13:30,20,131.36,131.36,131.35,131.35,341
20170601|2017-03-20 14:00,20,131.36,131.37,131.36,131.37,150
20170601|2017-03-20 14:30,20,131.36,131.37,131.35,131.36,409
20170601|2017-03-20 15:00,20,131.36,131.38,131.35,131.37,258
20170601|2017-03-20 15:30,20,131.38,131.38,131.36,131.37,78
20170601|2017-03-21 02:00,21,131.26,131.29,131.24,131.28,10459
20170601|2017-03-21 02:30,21,131.28,131.32,131.26,131.26,9281
20170601|2017-03-21 03:00,21,131.27,131.27,131.1,131.15,45546
20170601|2017-03-21 03:30,21,131.14,131.17,131.1,131.16,17011
20170601|2017-03-21 04:00,21,131.17,131.2,131.13,131.19,24456
20170601|2017-03-21 04:30,21,131.18,131.18,131.1,131.11,23942
20170601|2017-03-21 05:00,21,131.11,131.11,130.99,131,48264
20170601|2017-03-21 05:30,21,131,131.07,130.97,130.99,36226
20170601|2017-03-21 06:00,21,130.99,131.06,130.98,131.06,28700
20170601|2017-03-21 06:30,21,131.05,131.06,130.96,130.98,35277
20170601|2017-03-21 07:00,21,130.98,131.02,130.95,130.98,27057
20170601|2017-03-21 07:30,21,130.98,131.02,130.97,130.99,17925
20170601|2017-03-21 08:00,21,130.99,131.03,130.97,131.02,26135
20170601|2017-03-21 08:30,21,131.02,131.03,130.98,131,22461
20170601|2017-03-21 09:00,21,131,131.09,130.99,131.08,36950
20170601|2017-03-21 09:30,21,131.08,131.13,131.06,131.12,32979
20170601|2017-03-21 10:00,21,131.12,131.16,131.1,131.12,33999
20170601|2017-03-21 10:30,21,131.13,131.2,131.1,131.11,37220
20170601|2017-03-21 11:00,21,131.1,131.14,131.09,131.12,23311
20170601|2017-03-21 11:30,21,131.12,131.14,131.11,131.12,11637
20170601|2017-03-21 12:00,21,131.13,131.14,131.12,131.12,3049
20170601|2017-03-21 12:30,21,131.12,131.16,131.12,131.13,5067
20170601|2017-03-21 13:00,21,131.13,131.14,131.12,131.13,645
20170601|2017-03-21 13:30,21,131.13,131.14,131.13,131.13,260
20170601|2017-03-21 14:00,21,131.13,131.14,131.12,131.12,285
20170601|2017-03-21 14:30,21,131.12,131.16,131.12,131.14,775
20170601|2017-03-21 15:00,21,131.14,131.18,131.13,131.18,1410
20170601|2017-03-21 15:30,21,131.19,131.2,131.17,131.18,464
20170601|2017-03-21 16:00,21,131.16,131.16,131.16,131.16,1
20170601|2017-03-22 02:00,22,131.19,131.21,131.14,131.16,10379
20170601|2017-03-22 02:30,22,131.17,131.21,131.14,131.18,11512
20170601|2017-03-22 03:00,22,131.19,131.28,131.18,131.26,24962
20170601|2017-03-22 03:30,22,131.26,131.35,131.26,131.33,32241
20170601|2017-03-22 04:00,22,131.32,131.37,131.32,131.35,30307
20170601|2017-03-22 04:30,22,131.35,131.37,131.31,131.33,26413
20170601|2017-03-22 05:00,22,131.34,131.34,131.31,131.34,12591
20170601|2017-03-22 05:30,22,131.34,131.34,131.28,131.3,14734
20170601|2017-03-22 06:00,22,131.3,131.3,131.26,131.29,17932
20170601|2017-03-22 06:30,22,131.29,131.32,131.28,131.3,13550
20170601|2017-03-22 07:00,22,131.3,131.31,131.24,131.27,12862
20170601|2017-03-22 07:30,22,131.27,131.31,131.25,131.3,14914
20170601|2017-03-22 08:00,22,131.3,131.35,131.3,131.34,16653
20170601|2017-03-22 08:30,22,131.33,131.38,131.31,131.38,26733
20170601|2017-03-22 09:00,22,131.37,131.39,131.33,131.34,30977
20170601|2017-03-22 09:30,22,131.34,131.37,131.3,131.32,27904
20170601|2017-03-22 10:00,22,131.31,131.36,131.27,131.3,30082
20170601|2017-03-22 10:30,22,131.3,131.34,131.28,131.32,19171
20170601|2017-03-22 11:00,22,131.32,131.35,131.29,131.34,15830
20170601|2017-03-22 11:30,22,131.34,131.36,131.33,131.33,8927
20170601|2017-03-22 12:00,22,131.33,131.36,131.33,131.33,3522
20170601|2017-03-22 12:30,22,131.33,131.36,131.33,131.35,2330
20170601|2017-03-22 13:00,22,131.36,131.38,131.36,131.36,629
20170601|2017-03-22 13:30,22,131.36,131.37,131.35,131.36,268
20170601|2017-03-22 14:00,22,131.36,131.37,131.34,131.35,321
20170601|2017-03-22 14:30,22,131.35,131.35,131.32,131.34,454
20170601|2017-03-22 15:00,22,131.34,131.35,131.34,131.34,45
20170601|2017-03-22 15:30,22,131.33,131.34,131.33,131.34,70
20170601|2017-03-23 02:00,23,131.3,131.33,131.28,131.32,5153
20170601|2017-03-23 02:30,23,131.32,131.34,131.24,131.25,8439
20170601|2017-03-23 03:00,23,131.26,131.34,131.26,131.3,24559
20170601|2017-03-23 03:30,23,131.29,131.39,131.29,131.38,22153
20170601|2017-03-23 04:00,23,131.38,131.38,131.34,131.35,17818
20170601|2017-03-23 04:30,23,131.35,131.38,131.33,131.37,21253
20170601|2017-03-23 05:00,23,131.36,131.4,131.33,131.4,29839
20170601|2017-03-23 05:30,23,131.39,131.43,131.28,131.31,55647
20170601|2017-03-23 06:00,23,131.31,131.38,131.3,131.36,21756
20170601|2017-03-23 06:30,23,131.36,131.37,131.32,131.34,12973
20170601|2017-03-23 07:00,23,131.35,131.36,131.31,131.34,16917
20170601|2017-03-23 07:30,23,131.35,131.41,131.34,131.4,22781
20170601|2017-03-23 08:00,23,131.41,131.44,131.4,131.4,18871
20170601|2017-03-23 08:30,23,131.4,131.42,131.35,131.36,20689
20170601|2017-03-23 09:00,23,131.36,131.39,131.34,131.36,18082
20170601|2017-03-23 09:30,23,131.36,131.4,131.32,131.35,24984
20170601|2017-03-23 10:00,23,131.34,131.36,131.28,131.29,19800
20170601|2017-03-23 10:30,23,131.29,131.31,131.25,131.25,18657
20170601|2017-03-23 11:00,23,131.25,131.29,131.19,131.22,23536
20170601|2017-03-23 11:30,23,131.23,131.24,131.19,131.19,10964
20170601|2017-03-23 12:00,23,131.2,131.22,131.17,131.19,9907
20170601|2017-03-23 12:30,23,131.2,131.23,131.18,131.22,3871
20170601|2017-03-23 13:00,23,131.22,131.23,131.21,131.22,1265
20170601|2017-03-23 13:30,23,131.22,131.22,131.2,131.2,1182
20170601|2017-03-23 14:00,23,131.21,131.23,131.2,131.23,470
20170601|2017-03-23 14:30,23,131.23,131.25,131.19,131.21,1329
20170601|2017-03-23 15:00,23,131.21,131.22,131.2,131.22,102
20170601|2017-03-23 15:30,23,131.22,131.22,131.19,131.2,145
20170601|2017-03-23 16:00,23,131.19,131.19,131.19,131.19,4
20170601|2017-03-24 02:00,24,131.17,131.22,131.17,131.2,5819
20170601|2017-03-24 02:30,24,131.2,131.21,131.13,131.16,9451
20170601|2017-03-24 03:00,24,131.15,131.17,131.1,131.15,32089
20170601|2017-03-24 03:30,24,131.15,131.18,131.11,131.17,26365
20170601|2017-03-24 04:00,24,131.17,131.22,131.15,131.18,21335
20170601|2017-03-24 04:30,24,131.18,131.2,131.16,131.17,15131
20170601|2017-03-24 05:00,24,131.17,131.23,131.17,131.21,13213
20170601|2017-03-24 05:30,24,131.21,131.26,131.21,131.25,14820
20170601|2017-03-24 06:00,24,131.25,131.27,131.23,131.26,15083
20170601|2017-03-24 06:30,24,131.27,131.31,131.27,131.28,20097
20170601|2017-03-24 07:00,24,131.28,131.32,131.27,131.28,11502
20170601|2017-03-24 07:30,24,131.28,131.29,131.22,131.23,18145
20170601|2017-03-24 08:00,24,131.23,131.27,131.23,131.25,10993
20170601|2017-03-24 08:30,24,131.25,131.27,131.22,131.25,9938
20170601|2017-03-24 09:00,24,131.25,131.28,131.24,131.25,11548
20170601|2017-03-24 09:30,24,131.25,131.28,131.22,131.23,12119
20170601|2017-03-24 10:00,24,131.23,131.28,131.22,131.25,12548
20170601|2017-03-24 10:30,24,131.26,131.26,131.22,131.23,13811
20170601|2017-03-24 11:00,24,131.23,131.29,131.22,131.25,21563
20170601|2017-03-24 11:30,24,131.24,131.3,131.24,131.3,6916
20170601|2017-03-24 12:00,24,131.29,131.3,131.25,131.26,4439
20170601|2017-03-24 12:30,24,131.26,131.27,131.24,131.25,2477
20170601|2017-03-24 13:00,24,131.26,131.27,131.25,131.25,1545
20170601|2017-03-24 13:30,24,131.24,131.26,131.24,131.26,493
20170601|2017-03-24 14:00,24,131.27,131.28,131.25,131.27,163
20170601|2017-03-24 14:30,24,131.27,131.28,131.23,131.25,919
20170601|2017-03-24 15:00,24,131.24,131.24,131.23,131.23,78
20170601|2017-03-24 15:30,24,131.23,131.24,131.23,131.24,214
20170601|2017-03-24 16:00,24,131.24,131.24,131.24,131.24,25
20170601|2017-03-27 01:00,27,131.33,131.43,131.31,131.42,17659
20170601|2017-03-27 01:30,27,131.42,131.62,131.41,131.53,44482
20170601|2017-03-27 02:00,27,131.53,131.54,131.46,131.48,27314
20170601|2017-03-27 02:30,27,131.47,131.49,131.44,131.47,20785
20170601|2017-03-27 03:00,27,131.46,131.47,131.37,131.37,21003
20170601|2017-03-27 03:30,27,131.37,131.38,131.3,131.32,26937
20170601|2017-03-27 04:00,27,131.32,131.36,131.31,131.33,22331
20170601|2017-03-27 04:30,27,131.32,131.36,131.32,131.35,11817
20170601|2017-03-27 05:00,27,131.35,131.37,131.31,131.32,8455
20170601|2017-03-27 05:30,27,131.32,131.32,131.27,131.29,17278
20170601|2017-03-27 06:00,27,131.29,131.36,131.29,131.34,15380
20170601|2017-03-27 06:30,27,131.35,131.36,131.3,131.31,18872
20170601|2017-03-27 07:00,27,131.32,131.33,131.25,131.25,16834
20170601|2017-03-27 07:30,27,131.25,131.3,131.24,131.29,16858
20170601|2017-03-27 08:00,27,131.3,131.34,131.29,131.33,20654
20170601|2017-03-27 08:30,27,131.33,131.33,131.25,131.25,27680
20170601|2017-03-27 09:00,27,131.25,131.28,131.22,131.24,23453
20170601|2017-03-27 09:30,27,131.25,131.26,131.15,131.17,31960
20170601|2017-03-27 10:00,27,131.17,131.2,131.15,131.17,24407
20170601|2017-03-27 10:30,27,131.17,131.23,131.17,131.23,10626
20170601|2017-03-27 11:00,27,131.23,131.23,131.19,131.2,3815
20170601|2017-03-27 11:30,27,131.19,131.23,131.19,131.22,2882
20170601|2017-03-27 12:00,27,131.22,131.22,131.18,131.19,1396
20170601|2017-03-27 12:30,27,131.2,131.2,131.19,131.19,456
20170601|2017-03-27 13:00,27,131.2,131.22,131.2,131.22,130
20170601|2017-03-27 13:30,27,131.22,131.22,131.21,131.22,362
20170601|2017-03-27 14:00,27,131.22,131.22,131.2,131.2,358
20170601|2017-03-27 14:30,27,131.2,131.21,131.19,131.19,782
20170601|2017-03-27 15:00,27,131.18,131.18,131.18,131.18,4
20170601|2017-03-28 01:00,28,131.14,131.17,131.11,131.16,9370
20170601|2017-03-28 01:30,28,131.15,131.19,131.15,131.17,4666
20170601|2017-03-28 02:00,28,131.17,131.25,131.15,131.23,20706
20170601|2017-03-28 02:30,28,131.23,131.24,131.21,131.23,13402
20170601|2017-03-28 03:00,28,131.22,131.35,131.22,131.31,29412
20170601|2017-03-28 03:30,28,131.31,131.34,131.29,131.31,18222
20170601|2017-03-28 04:00,28,131.3,131.31,131.27,131.29,19644
20170601|2017-03-28 04:30,28,131.29,131.29,131.24,131.26,14553
20170601|2017-03-28 05:00,28,131.27,131.3,131.26,131.28,14860
20170601|2017-03-28 05:30,28,131.28,131.31,131.27,131.31,16705
20170601|2017-03-28 06:00,28,131.32,131.34,131.3,131.31,15561
20170601|2017-03-28 06:30,28,131.32,131.36,131.3,131.3,17105
20170601|2017-03-28 07:00,28,131.31,131.35,131.3,131.34,18808
20170601|2017-03-28 07:30,28,131.34,131.36,131.33,131.34,15942
20170601|2017-03-28 08:00,28,131.34,131.39,131.32,131.32,17718
20170601|2017-03-28 08:30,28,131.33,131.34,131.29,131.32,25577
20170601|2017-03-28 09:00,28,131.32,131.36,131.29,131.35,19714
20170601|2017-03-28 09:30,28,131.36,131.42,131.34,131.38,26399
20170601|2017-03-28 10:00,28,131.37,131.38,131.31,131.31,25832
20170601|2017-03-28 10:30,28,131.31,131.32,131.29,131.31,8893
20170601|2017-03-28 11:00,28,131.3,131.31,131.27,131.29,5266
20170601|2017-03-28 11:30,28,131.28,131.29,131.27,131.27,1506
20170601|2017-03-28 12:00,28,131.27,131.27,131.26,131.26,891
20170601|2017-03-28 12:30,28,131.27,131.27,131.23,131.23,860
20170601|2017-03-28 13:00,28,131.23,131.23,131.2,131.2,841
20170601|2017-03-28 13:30,28,131.2,131.21,131.19,131.21,425
20170601|2017-03-28 14:00,28,131.22,131.22,131.21,131.21,244
20170601|2017-03-28 14:30,28,131.22,131.22,131.2,131.21,487
20170601|2017-03-28 15:00,28,131.22,131.22,131.22,131.22,1
20170601|2017-03-29 01:00,29,131.2,131.27,131.18,131.25,7907
20170601|2017-03-29 01:30,29,131.25,131.26,131.2,131.23,6433
20170601|2017-03-29 02:00,29,131.23,131.32,131.2,131.32,15303
20170601|2017-03-29 02:30,29,131.31,131.33,131.28,131.32,15688
20170601|2017-03-29 03:00,29,131.32,131.38,131.3,131.38,18388
20170601|2017-03-29 03:30,29,131.37,131.41,131.35,131.4,24849
20170601|2017-03-29 04:00,29,131.4,131.41,131.36,131.38,20731
20170601|2017-03-29 04:30,29,131.38,131.43,131.37,131.37,19364
20170601|2017-03-29 05:00,29,131.38,131.45,131.38,131.43,17760
20170601|2017-03-29 05:30,29,131.43,131.43,131.4,131.43,15131
20170601|2017-03-29 06:00,29,131.43,131.5,131.43,131.48,21270
20170601|2017-03-29 06:30,29,131.49,131.71,131.48,131.63,69450
20170601|2017-03-29 07:00,29,131.63,131.74,131.62,131.64,63042
20170601|2017-03-29 07:30,29,131.64,131.68,131.59,131.62,31962
20170601|2017-03-29 08:00,29,131.63,131.66,131.6,131.65,20213
20170601|2017-03-29 08:30,29,131.65,131.68,131.64,131.66,21916
20170601|2017-03-29 09:00,29,131.65,131.7,131.64,131.67,18754
20170601|2017-03-29 09:30,29,131.68,131.68,131.62,131.65,15369
20170601|2017-03-29 10:00,29,131.66,131.72,131.64,131.69,23852
20170601|2017-03-29 10:30,29,131.68,131.69,131.65,131.69,10452
20170601|2017-03-29 11:00,29,131.69,131.7,131.68,131.7,4371
20170601|2017-03-29 11:30,29,131.7,131.72,131.7,131.7,2840
20170601|2017-03-29 12:00,29,131.7,131.71,131.7,131.71,68
20170601|2017-03-29 12:30,29,131.7,131.72,131.7,131.7,473
20170601|2017-03-29 13:00,29,131.7,131.73,131.7,131.72,1154
20170601|2017-03-29 13:30,29,131.72,131.73,131.72,131.73,722
20170601|2017-03-29 14:00,29,131.73,131.74,131.73,131.73,1056
20170601|2017-03-29 14:30,29,131.73,131.74,131.72,131.73,779
20170601|2017-03-29 15:00,29,131.72,131.72,131.72,131.72,2
20170601|2017-03-30 01:00,30,131.69,131.73,131.67,131.69,7245
20170601|2017-03-30 01:30,30,131.69,131.72,131.68,131.7,5456
20170601|2017-03-30 02:00,30,131.7,131.81,131.7,131.76,38605
20170601|2017-03-30 02:30,30,131.76,131.77,131.74,131.76,16398
20170601|2017-03-30 03:00,30,131.76,131.82,131.76,131.77,22332
20170601|2017-03-30 03:30,30,131.76,131.79,131.75,131.78,21798
20170601|2017-03-30 04:00,30,131.78,131.82,131.76,131.81,14841
20170601|2017-03-30 04:30,30,131.81,131.82,131.76,131.76,18216
20170601|2017-03-30 05:00,30,131.75,131.83,131.75,131.79,20095
20170601|2017-03-30 05:30,30,131.79,131.8,131.77,131.8,12918
20170601|2017-03-30 06:00,30,131.79,131.8,131.78,131.79,14396
20170601|2017-03-30 06:30,30,131.8,131.82,131.79,131.8,15398
20170601|2017-03-30 07:00,30,131.81,131.85,131.79,131.8,30417
20170601|2017-03-30 07:30,30,131.79,131.79,131.73,131.79,22166
20170601|2017-03-30 08:00,30,131.79,131.81,131.75,131.78,18582
20170601|2017-03-30 08:30,30,131.78,131.79,131.74,131.76,24946
20170601|2017-03-30 09:00,30,131.75,131.76,131.71,131.73,24190
20170601|2017-03-30 09:30,30,131.74,131.79,131.74,131.75,20790
20170601|2017-03-30 10:00,30,131.76,131.79,131.76,131.78,19858
20170601|2017-03-30 10:30,30,131.78,131.8,131.76,131.76,10891
20170601|2017-03-30 11:00,30,131.77,131.8,131.76,131.79,5895
20170601|2017-03-30 11:30,30,131.79,131.81,131.78,131.79,1660
20170601|2017-03-30 12:00,30,131.8,131.81,131.8,131.81,235
20170601|2017-03-30 12:30,30,131.8,131.81,131.8,131.81,95
20170601|2017-03-30 13:00,30,131.81,131.82,131.78,131.78,643
20170601|2017-03-30 13:30,30,131.78,131.79,131.77,131.78,291
20170601|2017-03-30 14:00,30,131.77,131.78,131.77,131.78,67
20170601|2017-03-30 14:30,30,131.77,131.78,131.75,131.76,649
20170601|2017-03-31 01:00,31,131.79,131.8,131.73,131.75,4611
20170601|2017-03-31 01:30,31,131.75,131.79,131.74,131.75,7931
20170601|2017-03-31 02:00,31,131.75,131.79,131.74,131.74,10504
20170601|2017-03-31 02:30,31,131.74,131.74,131.69,131.71,25550
20170601|2017-03-31 03:00,31,131.72,131.73,131.69,131.7,13761
20170601|2017-03-31 03:30,31,131.7,131.72,131.69,131.72,13053
20170601|2017-03-31 04:00,31,131.72,131.76,131.69,131.71,20478
20170601|2017-03-31 04:30,31,131.71,131.75,131.71,131.74,9518
20170601|2017-03-31 05:00,31,131.75,131.8,131.74,131.78,16132
20170601|2017-03-31 05:30,31,131.78,131.79,131.76,131.78,7078
20170601|2017-03-31 06:00,31,131.78,131.79,131.76,131.78,12659
20170601|2017-03-31 06:30,31,131.78,131.82,131.78,131.8,12378
20170601|2017-03-31 07:00,31,131.79,131.8,131.75,131.76,24325
20170601|2017-03-31 07:30,31,131.77,131.78,131.73,131.74,20749
20170601|2017-03-31 08:00,31,131.74,131.76,131.71,131.76,20295
20170601|2017-03-31 08:30,31,131.75,131.81,131.75,131.8,16673
20170601|2017-03-31 09:00,31,131.79,131.83,131.79,131.82,20399
20170601|2017-03-31 09:30,31,131.81,131.81,131.77,131.79,22400
20170601|2017-03-31 10:00,31,131.79,131.83,131.78,131.79,53774
20170601|2017-03-31 10:30,31,131.78,131.82,131.77,131.81,7863
20170601|2017-03-31 11:00,31,131.81,131.84,131.81,131.83,3316
20170601|2017-03-31 11:30,31,131.84,131.86,131.83,131.84,4714
20170601|2017-03-31 12:00,31,131.84,131.84,131.83,131.83,490
20170601|2017-03-31 12:30,31,131.83,131.83,131.82,131.83,230
20170601|2017-03-31 13:00,31,131.82,131.83,131.82,131.82,173
20170601|2017-03-31 13:30,31,131.82,131.83,131.82,131.82,201
20170601|2017-03-31 14:00,31,131.82,131.82,131.81,131.82,300
20170601|2017-03-31 14:30,31,131.82,131.85,131.81,131.81,849
20170601|2017-04-03 01:00,3,131.81,131.85,131.8,131.82,7960
20170601|2017-04-03 01:30,3,131.83,131.84,131.8,131.83,4842
20170601|2017-04-03 02:00,3,131.83,131.9,131.79,131.88,17323
20170601|2017-04-03 02:30,3,131.89,131.96,131.87,131.94,23729
20170601|2017-04-03 03:00,3,131.94,131.94,131.9,131.92,20005
20170601|2017-04-03 03:30,3,131.92,131.96,131.92,131.92,19605
20170601|2017-04-03 04:00,3,131.93,131.96,131.92,131.95,13141
20170601|2017-04-03 04:30,3,131.96,132.01,131.95,131.98,18307
20170601|2017-04-03 05:00,3,131.97,132,131.96,131.98,12573
20170601|2017-04-03 05:30,3,131.98,132,131.97,131.98,5047
20170601|2017-04-03 06:00,3,131.98,131.99,131.95,131.98,17924
20170601|2017-04-03 06:30,3,131.98,131.99,131.94,131.97,18888
20170601|2017-04-03 07:00,3,131.98,132.02,131.97,131.99,18626
20170601|2017-04-03 07:30,3,132,132.02,131.98,132,22047
20170601|2017-04-03 08:00,3,132.01,132.03,132,132.02,17066
20170601|2017-04-03 08:30,3,132.02,132.04,132,132.04,21800
20170601|2017-04-03 09:00,3,132.04,132.08,132.03,132.06,22124
20170601|2017-04-03 09:30,3,132.07,132.16,132.05,132.15,37221
20170601|2017-04-03 10:00,3,132.15,132.17,132.12,132.15,43977
20170601|2017-04-03 10:30,3,132.14,132.19,132.14,132.19,10319
20170601|2017-04-03 11:00,3,132.19,132.19,132.16,132.17,4058
20170601|2017-04-03 11:30,3,132.17,132.19,132.16,132.18,3649
20170601|2017-04-03 12:00,3,132.17,132.18,132.17,132.17,436
20170601|2017-04-03 12:30,3,132.17,132.18,132.17,132.17,257
20170601|2017-04-03 13:00,3,132.17,132.19,132.17,132.18,179
20170601|2017-04-03 13:30,3,132.18,132.19,132.17,132.18,212
20170601|2017-04-03 14:00,3,132.18,132.18,132.17,132.17,55
20170601|2017-04-03 14:30,3,132.18,132.2,132.18,132.18,2123
20170601|2017-04-03 15:00,3,132.19,132.19,132.19,132.19,12
20170601|2017-04-04 01:00,4,132.19,132.22,132.16,132.19,9099
20170601|2017-04-04 01:30,4,132.19,132.23,132.19,132.22,6559
20170601|2017-04-04 02:00,4,132.23,132.27,132.2,132.21,22060
20170601|2017-04-04 02:30,4,132.21,132.31,132.21,132.31,23628
20170601|2017-04-04 03:00,4,132.31,132.33,132.29,132.33,26463
20170601|2017-04-04 03:30,4,132.32,132.33,132.27,132.3,26608
20170601|2017-04-04 04:00,4,132.3,132.34,132.27,132.34,26666
20170601|2017-04-04 04:30,4,132.34,132.35,132.26,132.27,30647
20170601|2017-04-04 05:00,4,132.27,132.3,132.25,132.28,19558
20170601|2017-04-04 05:30,4,132.27,132.32,132.26,132.31,22134
20170601|2017-04-04 06:00,4,132.32,132.37,132.29,132.36,22051
20170601|2017-04-04 06:30,4,132.36,132.4,132.35,132.37,18859
20170601|2017-04-04 07:00,4,132.38,132.38,132.33,132.33,25682
20170601|2017-04-04 07:30,4,132.33,132.36,132.31,132.32,19761
20170601|2017-04-04 08:00,4,132.31,132.33,132.26,132.27,26722
20170601|2017-04-04 08:30,4,132.26,132.29,132.24,132.28,19942
20170601|2017-04-04 09:00,4,132.28,132.3,132.25,132.26,18858
20170601|2017-04-04 09:30,4,132.26,132.28,132.25,132.26,19215
20170601|2017-04-04 10:00,4,132.25,132.27,132.19,132.21,32230
20170601|2017-04-04 10:30,4,132.21,132.23,132.19,132.21,13962
20170601|2017-04-04 11:00,4,132.21,132.21,132.18,132.18,3833
20170601|2017-04-04 11:30,4,132.18,132.19,132.17,132.18,3248
20170601|2017-04-04 12:00,4,132.18,132.2,132.18,132.19,831
20170601|2017-04-04 12:30,4,132.2,132.21,132.19,132.19,537
20170601|2017-04-04 13:00,4,132.19,132.19,132.18,132.19,90
20170601|2017-04-04 13:30,4,132.19,132.19,132.18,132.18,193
20170601|2017-04-04 14:00,4,132.18,132.19,132.18,132.19,126
20170601|2017-04-04 14:30,4,132.19,132.19,132.15,132.15,1200
20170601|2017-04-05 01:00,5,132.21,132.23,132.16,132.22,8410
20170601|2017-04-05 01:30,5,132.23,132.25,132.21,132.23,7337
20170601|2017-04-05 02:00,5,132.23,132.26,132.21,132.25,12446
20170601|2017-04-05 02:30,5,132.26,132.31,132.25,132.29,15290
20170601|2017-04-05 03:00,5,132.3,132.3,132.24,132.24,18810
20170601|2017-04-05 03:30,5,132.24,132.25,132.19,132.22,22570
20170601|2017-04-05 04:00,5,132.21,132.22,132.14,132.14,34439
20170601|2017-04-05 04:30,5,132.15,132.17,132.1,132.14,27229
20170601|2017-04-05 05:00,5,132.14,132.2,132.13,132.18,22333
20170601|2017-04-05 05:30,5,132.18,132.2,132.17,132.18,14476
20170601|2017-04-05 06:00,5,132.18,132.22,132.17,132.2,16111
20170601|2017-04-05 06:30,5,132.2,132.21,132.09,132.14,31848
20170601|2017-04-05 07:00,5,132.15,132.16,132.09,132.13,26244
20170601|2017-04-05 07:30,5,132.14,132.17,132.13,132.15,15850
20170601|2017-04-05 08:00,5,132.14,132.19,132.14,132.16,13472
20170601|2017-04-05 08:30,5,132.16,132.22,132.15,132.21,25862
20170601|2017-04-05 09:00,5,132.21,132.26,132.21,132.25,29340
20170601|2017-04-05 09:30,5,132.26,132.29,132.25,132.28,17498
20170601|2017-04-05 10:00,5,132.27,132.3,132.26,132.27,18858
20170601|2017-04-05 10:30,5,132.28,132.3,132.26,132.28,7706
20170601|2017-04-05 11:00,5,132.28,132.29,132.27,132.27,2427
20170601|2017-04-05 11:30,5,132.27,132.29,132.27,132.27,1309
20170601|2017-04-05 12:00,5,132.28,132.28,132.27,132.28,53
20170601|2017-04-05 12:30,5,132.27,132.29,132.27,132.27,688
20170601|2017-04-05 13:00,5,132.28,132.28,132.24,132.27,1006
20170601|2017-04-05 13:30,5,132.28,132.29,132.27,132.29,1188
20170601|2017-04-05 14:00,5,132.29,132.31,132.29,132.31,1068
20170601|2017-04-05 14:30,5,132.32,132.35,132.31,132.32,1951
20170601|2017-04-06 01:00,6,132.35,132.37,132.3,132.31,10664
20170601|2017-04-06 01:30,6,132.31,132.33,132.3,132.32,3075
20170601|2017-04-06 02:00,6,132.32,132.39,132.3,132.32,20287
20170601|2017-04-06 02:30,6,132.32,132.35,132.29,132.31,16977
20170601|2017-04-06 03:00,6,132.31,132.33,132.29,132.31,12434
20170601|2017-04-06 03:30,6,132.31,132.32,132.26,132.3,24930
20170601|2017-04-06 04:00,6,132.29,132.29,132.25,132.25,19328
20170601|2017-04-06 04:30,6,132.25,132.27,132.23,132.25,14136
20170601|2017-04-06 05:00,6,132.25,132.27,132.24,132.27,14700
20170601|2017-04-06 05:30,6,132.28,132.28,132.23,132.24,13636
20170601|2017-04-06 06:00,6,132.24,132.25,132.16,132.18,16989
20170601|2017-04-06 06:30,6,132.18,132.23,132.16,132.22,26693
20170601|2017-04-06 07:00,6,132.23,132.25,132.21,132.22,14343
20170601|2017-04-06 07:30,6,132.22,132.26,132.21,132.26,15221
20170601|2017-04-06 08:00,6,132.26,132.28,132.24,132.27,17552
20170601|2017-04-06 08:30,6,132.27,132.3,132.26,132.27,18935
20170601|2017-04-06 09:00,6,132.26,132.27,132.21,132.22,15386
20170601|2017-04-06 09:30,6,132.21,132.23,132.2,132.23,14723
20170601|2017-04-06 10:00,6,132.23,132.25,132.19,132.21,16326
20170601|2017-04-06 10:30,6,132.21,132.22,132.18,132.21,9287
20170601|2017-04-06 11:00,6,132.21,132.22,132.19,132.21,1513
20170601|2017-04-06 11:30,6,132.22,132.24,132.21,132.24,1208
20170601|2017-04-06 12:00,6,132.24,132.24,132.22,132.23,1067
20170601|2017-04-06 12:30,6,132.23,132.24,132.22,132.24,445
20170601|2017-04-06 13:00,6,132.24,132.25,132.24,132.25,126
20170601|2017-04-06 13:30,6,132.25,132.26,132.24,132.26,330
20170601|2017-04-06 14:00,6,132.25,132.26,132.24,132.25,234
20170601|2017-04-06 14:30,6,132.26,132.26,132.24,132.25,680
20170601|2017-04-07 01:00,7,132.3,132.34,132.25,132.28,11351
20170601|2017-04-07 01:30,7,132.28,132.3,132.26,132.3,5229
20170601|2017-04-07 02:00,7,132.3,132.31,132.25,132.28,15329
20170601|2017-04-07 02:30,7,132.28,132.32,132.26,132.29,13821
20170601|2017-04-07 03:00,7,132.29,132.34,132.27,132.33,17143
20170601|2017-04-07 03:30,7,132.34,132.35,132.32,132.33,11659
20170601|2017-04-07 04:00,7,132.33,132.37,132.31,132.35,14264
20170601|2017-04-07 04:30,7,132.35,132.37,132.34,132.36,11413
20170601|2017-04-07 05:00,7,132.37,132.37,132.35,132.37,9049
20170601|2017-04-07 05:30,7,132.37,132.37,132.33,132.35,8677
20170601|2017-04-07 06:00,7,132.35,132.35,132.32,132.33,13630
20170601|2017-04-07 06:30,7,132.33,132.36,132.32,132.36,18134
20170601|2017-04-07 07:00,7,132.37,132.4,132.35,132.37,13747
20170601|2017-04-07 07:30,7,132.38,132.48,132.38,132.4,34485
20170601|2017-04-07 08:00,7,132.41,132.43,132.36,132.41,27606
20170601|2017-04-07 08:30,7,132.41,132.47,132.4,132.46,29138
20170601|2017-04-07 09:00,7,132.46,132.46,132.42,132.44,13373
20170601|2017-04-07 09:30,7,132.44,132.46,132.42,132.43,12076
20170601|2017-04-07 10:00,7,132.43,132.45,132.42,132.42,17941
20170601|2017-04-07 10:30,7,132.43,132.44,132.41,132.41,7792
20170601|2017-04-07 11:00,7,132.42,132.43,132.41,132.42,1971
20170601|2017-04-07 11:30,7,132.42,132.43,132.38,132.38,3417
20170601|2017-04-07 12:00,7,132.37,132.39,132.37,132.38,1530
20170601|2017-04-07 12:30,7,132.37,132.38,132.37,132.38,226
20170601|2017-04-07 13:00,7,132.37,132.38,132.35,132.35,950
20170601|2017-04-07 13:30,7,132.36,132.36,132.35,132.35,56
20170601|2017-04-07 14:00,7,132.36,132.36,132.33,132.33,351
20170601|2017-04-07 14:30,7,132.34,132.34,132.32,132.34,1145
20170601|2017-04-07 15:00,7,132.33,132.33,132.33,132.33,1
20170601|2017-04-10 01:00,10,132.31,132.42,132.31,132.42,9061
20170601|2017-04-10 01:30,10,132.41,132.46,132.41,132.45,7472
20170601|2017-04-10 02:00,10,132.45,132.52,132.45,132.51,20412
20170601|2017-04-10 02:30,10,132.5,132.52,132.47,132.49,14321
20170601|2017-04-10 03:00,10,132.49,132.52,132.48,132.48,12931
20170601|2017-04-10 03:30,10,132.48,132.53,132.48,132.53,11406
20170601|2017-04-10 04:00,10,132.53,132.54,132.5,132.52,16405
20170601|2017-04-10 04:30,10,132.52,132.57,132.51,132.56,13994
20170601|2017-04-10 05:00,10,132.57,132.57,132.54,132.55,13565
20170601|2017-04-10 05:30,10,132.55,132.55,132.52,132.53,9367
20170601|2017-04-10 06:00,10,132.53,132.54,132.51,132.53,10888
20170601|2017-04-10 06:30,10,132.53,132.54,132.51,132.52,13381
20170601|2017-04-10 07:00,10,132.51,132.53,132.49,132.52,18753
20170601|2017-04-10 07:30,10,132.52,132.53,132.49,132.53,28785
20170601|2017-04-10 08:00,10,132.53,132.54,132.51,132.54,11577
20170601|2017-04-10 08:30,10,132.54,132.55,132.51,132.53,16976
20170601|2017-04-10 09:00,10,132.54,132.55,132.51,132.54,16642
20170601|2017-04-10 09:30,10,132.55,132.56,132.53,132.56,7312
20170601|2017-04-10 10:00,10,132.55,132.57,132.54,132.55,14567
20170601|2017-04-10 10:30,10,132.55,132.61,132.55,132.61,14194
20170601|2017-04-10 11:00,10,132.6,132.65,132.6,132.65,5646
20170601|2017-04-10 11:30,10,132.64,132.65,132.59,132.6,4919
20170601|2017-04-10 12:00,10,132.61,132.61,132.59,132.6,465
20170601|2017-04-10 12:30,10,132.6,132.6,132.59,132.6,190
20170601|2017-04-10 13:00,10,132.59,132.6,132.59,132.6,324
20170601|2017-04-10 13:30,10,132.6,132.6,132.58,132.59,133
20170601|2017-04-10 14:00,10,132.58,132.6,132.58,132.59,370
20170601|2017-04-10 14:30,10,132.58,132.59,132.57,132.58,603
20170601|2017-04-10 15:00,10,132.58,132.58,132.58,132.58,4
20170601|2017-04-11 01:00,11,132.62,132.63,132.6,132.61,3346
20170601|2017-04-11 01:30,11,132.61,132.63,132.58,132.62,7047
20170601|2017-04-11 02:00,11,132.62,132.68,132.61,132.66,23782
20170601|2017-04-11 02:30,11,132.66,132.67,132.62,132.66,18281
20170601|2017-04-11 03:00,11,132.66,132.66,132.59,132.61,18227
20170601|2017-04-11 03:30,11,132.61,132.61,132.55,132.55,17823
20170601|2017-04-11 04:00,11,132.55,132.57,132.52,132.52,15756
20170601|2017-04-11 04:30,11,132.53,132.55,132.52,132.52,13918
20170601|2017-04-11 05:00,11,132.53,132.56,132.52,132.54,14094
20170601|2017-04-11 05:30,11,132.54,132.57,132.53,132.56,6515
20170601|2017-04-11 06:00,11,132.55,132.55,132.52,132.53,15213
20170601|2017-04-11 06:30,11,132.52,132.52,132.5,132.52,15415
20170601|2017-04-11 07:00,11,132.52,132.56,132.51,132.55,17329
20170601|2017-04-11 07:30,11,132.55,132.56,132.52,132.56,10148
20170601|2017-04-11 08:00,11,132.56,132.6,132.55,132.59,9713
20170601|2017-04-11 08:30,11,132.58,132.61,132.55,132.56,22782
20170601|2017-04-11 09:00,11,132.55,132.6,132.54,132.6,14878
20170601|2017-04-11 09:30,11,132.6,132.67,132.59,132.67,22924
20170601|2017-04-11 10:00,11,132.67,132.67,132.58,132.62,22238
20170601|2017-04-11 10:30,11,132.62,132.62,132.59,132.6,6693
20170601|2017-04-11 11:00,11,132.61,132.61,132.58,132.59,3968
20170601|2017-04-11 11:30,11,132.58,132.59,132.55,132.56,3562
20170601|2017-04-11 12:00,11,132.55,132.56,132.54,132.55,382
20170601|2017-04-11 12:30,11,132.55,132.61,132.55,132.61,938
20170601|2017-04-11 13:00,11,132.6,132.62,132.6,132.62,284
20170601|2017-04-11 13:30,11,132.62,132.64,132.61,132.63,682
20170601|2017-04-11 14:00,11,132.63,132.64,132.63,132.63,39
20170601|2017-04-11 14:30,11,132.63,132.64,132.62,132.62,177
20170601|2017-04-11 15:00,11,132.61,132.61,132.61,132.61,4
20170601|2017-04-12 01:00,12,132.65,132.66,132.62,132.63,5461
20170601|2017-04-12 01:30,12,132.63,132.66,132.6,132.61,4405
20170601|2017-04-12 02:00,12,132.61,132.63,132.57,132.59,12712
20170601|2017-04-12 02:30,12,132.6,132.63,132.58,132.62,14375
20170601|2017-04-12 03:00,12,132.62,132.64,132.62,132.64,13301
20170601|2017-04-12 03:30,12,132.63,132.66,132.62,132.62,15987
20170601|2017-04-12 04:00,12,132.62,132.62,132.59,132.59,17292
20170601|2017-04-12 04:30,12,132.6,132.61,132.56,132.57,18427
20170601|2017-04-12 05:00,12,132.58,132.62,132.57,132.62,14262
20170601|2017-04-12 05:30,12,132.61,132.63,132.6,132.61,15300
20170601|2017-04-12 06:00,12,132.61,132.62,132.57,132.59,9414
20170601|2017-04-12 06:30,12,132.59,132.63,132.59,132.61,22750
20170601|2017-04-12 07:00,12,132.61,132.63,132.6,132.61,18264
20170601|2017-04-12 07:30,12,132.61,132.64,132.61,132.62,17587
20170601|2017-04-12 08:00,12,132.62,132.63,132.57,132.58,14159
20170601|2017-04-12 08:30,12,132.58,132.59,132.55,132.57,16233
20170601|2017-04-12 09:00,12,132.57,132.59,132.56,132.59,11046
20170601|2017-04-12 09:30,12,132.58,132.59,132.55,132.58,28595
20170601|2017-04-12 10:00,12,132.59,132.61,132.57,132.59,14561
20170601|2017-04-12 10:30,12,132.6,132.63,132.59,132.6,8866
20170601|2017-04-12 11:00,12,132.59,132.59,132.58,132.58,2520
20170601|2017-04-12 11:30,12,132.58,132.61,132.58,132.58,2250
20170601|2017-04-12 12:00,12,132.58,132.6,132.58,132.6,542
20170601|2017-04-12 12:30,12,132.6,132.6,132.56,132.56,1082
20170601|2017-04-12 13:00,12,132.56,132.57,132.56,132.57,122
20170601|2017-04-12 13:30,12,132.57,132.58,132.57,132.58,921
20170601|2017-04-12 14:00,12,132.59,132.66,132.58,132.62,1162
20170601|2017-04-12 14:30,12,132.62,132.66,132.61,132.63,410
20170601|2017-04-12 15:00,12,132.65,132.65,132.65,132.65,4
20170601|2017-04-13 01:00,13,132.66,132.69,132.64,132.66,8240
20170601|2017-04-13 01:30,13,132.66,132.68,132.65,132.65,4997
20170601|2017-04-13 02:00,13,132.66,132.7,132.64,132.66,16508
20170601|2017-04-13 02:30,13,132.66,132.7,132.65,132.69,11440
20170601|2017-04-13 03:00,13,132.69,132.75,132.68,132.72,19878
20170601|2017-04-13 03:30,13,132.72,132.74,132.71,132.72,11494
20170601|2017-04-13 04:00,13,132.73,132.76,132.72,132.75,5954
20170601|2017-04-13 04:30,13,132.76,132.77,132.72,132.75,12176
20170601|2017-04-13 05:00,13,132.75,132.75,132.72,132.72,6392
20170601|2017-04-13 05:30,13,132.71,132.72,132.66,132.68,10639
20170601|2017-04-13 06:00,13,132.68,132.7,132.65,132.66,17397
20170601|2017-04-13 06:30,13,132.66,132.69,132.65,132.67,11889
20170601|2017-04-13 07:00,13,132.68,132.69,132.66,132.69,15554
20170601|2017-04-13 07:30,13,132.69,132.72,132.66,132.72,17790
20170601|2017-04-13 08:00,13,132.71,132.73,132.68,132.68,14174
20170601|2017-04-13 08:30,13,132.68,132.7,132.66,132.69,21903
20170601|2017-04-13 09:00,13,132.69,132.7,132.66,132.68,14791
20170601|2017-04-13 09:30,13,132.68,132.7,132.66,132.67,10642
20170601|2017-04-13 10:00,13,132.67,132.7,132.64,132.65,14183
20170601|2017-04-13 10:30,13,132.65,132.67,132.65,132.67,6181
20170601|2017-04-13 11:00,13,132.66,132.68,132.66,132.67,1758
20170601|2017-04-13 11:30,13,132.67,132.72,132.66,132.71,1861
20170601|2017-04-13 12:00,13,132.71,132.72,132.7,132.7,1254
20170601|2017-04-13 12:30,13,132.7,132.71,132.69,132.71,560
20170601|2017-04-13 13:00,13,132.71,132.71,132.7,132.7,282
20170601|2017-04-13 13:30,13,132.7,132.71,132.7,132.7,64
20170601|2017-04-13 14:00,13,132.71,132.72,132.7,132.7,70
20170601|2017-04-13 14:30,13,132.71,132.71,132.7,132.7,486
20170601|2017-04-18 01:00,18,132.7,132.73,132.68,132.72,8715
20170601|2017-04-18 01:30,18,132.73,132.74,132.7,132.7,4096
20170601|2017-04-18 02:00,18,132.71,132.72,132.66,132.71,16866
20170601|2017-04-18 02:30,18,132.7,132.75,132.7,132.75,15610
20170601|2017-04-18 03:00,18,132.75,132.76,132.7,132.7,13606
20170601|2017-04-18 03:30,18,132.7,132.71,132.65,132.67,17228
20170601|2017-04-18 04:00,18,132.68,132.71,132.67,132.68,15388
20170601|2017-04-18 04:30,18,132.68,132.71,132.67,132.67,12798
20170601|2017-04-18 05:00,18,132.67,132.69,132.65,132.68,11192
20170601|2017-04-18 05:30,18,132.68,132.69,132.61,132.61,13553
20170601|2017-04-18 06:00,18,132.62,132.62,132.57,132.62,20468
20170601|2017-04-18 06:30,18,132.62,132.65,132.6,132.64,25500
20170601|2017-04-18 07:00,18,132.63,132.66,132.63,132.65,11034
20170601|2017-04-18 07:30,18,132.65,132.67,132.62,132.62,13791
20170601|2017-04-18 08:00,18,132.62,132.66,132.61,132.66,18381
20170601|2017-04-18 08:30,18,132.66,132.67,132.61,132.61,18745
20170601|2017-04-18 09:00,18,132.62,132.67,132.61,132.64,17649
20170601|2017-04-18 09:30,18,132.65,132.67,132.64,132.66,14978
20170601|2017-04-18 10:00,18,132.65,132.69,132.65,132.67,11057
20170601|2017-04-18 10:30,18,132.67,132.74,132.66,132.74,14215
20170601|2017-04-18 11:00,18,132.74,132.75,132.7,132.72,5144
20170601|2017-04-18 11:30,18,132.72,132.73,132.71,132.72,2301
20170601|2017-04-18 12:00,18,132.72,132.74,132.72,132.74,297
20170601|2017-04-18 12:30,18,132.73,132.75,132.72,132.75,541
20170601|2017-04-18 13:00,18,132.74,132.74,132.73,132.74,141
20170601|2017-04-18 13:30,18,132.73,132.75,132.73,132.75,110
20170601|2017-04-18 14:00,18,132.76,132.77,132.75,132.75,236
20170601|2017-04-18 14:30,18,132.75,132.75,132.73,132.74,298
20170601|2017-04-19 01:00,19,132.73,132.73,132.68,132.7,3840
20170601|2017-04-19 01:30,19,132.7,132.7,132.64,132.66,6576
20170601|2017-04-19 02:00,19,132.67,132.69,132.63,132.66,9272
20170601|2017-04-19 02:30,19,132.65,132.66,132.62,132.64,16112
20170601|2017-04-19 03:00,19,132.65,132.67,132.62,132.63,13844
20170601|2017-04-19 03:30,19,132.63,132.63,132.5,132.56,32903
20170601|2017-04-19 04:00,19,132.55,132.57,132.46,132.48,33984
20170601|2017-04-19 04:30,19,132.47,132.48,132.39,132.39,41134
20170601|2017-04-19 05:00,19,132.39,132.43,132.37,132.43,33873
20170601|2017-04-19 05:30,19,132.43,132.45,132.41,132.44,10175
20170601|2017-04-19 06:00,19,132.44,132.45,132.4,132.42,7486
20170601|2017-04-19 06:30,19,132.42,132.42,132.38,132.42,14171
20170601|2017-04-19 07:00,19,132.41,132.44,132.36,132.42,20858
20170601|2017-04-19 07:30,19,132.42,132.44,132.4,132.42,15687
20170601|2017-04-19 08:00,19,132.42,132.44,132.38,132.39,16740
20170601|2017-04-19 08:30,19,132.39,132.39,132.34,132.34,33802
20170601|2017-04-19 09:00,19,132.34,132.37,132.3,132.33,52421
20170601|2017-04-19 09:30,19,132.32,132.37,132.31,132.33,16477
20170601|2017-04-19 10:00,19,132.33,132.35,132.31,132.32,16427
20170601|2017-04-19 10:30,19,132.32,132.36,132.32,132.36,4993
20170601|2017-04-19 11:00,19,132.36,132.38,132.35,132.37,5157
20170601|2017-04-19 11:30,19,132.38,132.39,132.37,132.38,2042
20170601|2017-04-19 12:00,19,132.38,132.4,132.38,132.4,603
20170601|2017-04-19 12:30,19,132.4,132.41,132.39,132.4,1005
20170601|2017-04-19 13:00,19,132.39,132.41,132.39,132.4,559
20170601|2017-04-19 13:30,19,132.4,132.41,132.39,132.39,490
20170601|2017-04-19 14:00,19,132.39,132.39,132.38,132.39,380
20170601|2017-04-19 14:30,19,132.39,132.4,132.39,132.4,400
20170601|2017-04-19 15:00,19,132.38,132.38,132.38,132.38,2
20170601|2017-04-20 01:00,20,132.41,132.46,132.39,132.42,10056
20170601|2017-04-20 01:30,20,132.43,132.44,132.41,132.43,5767
20170601|2017-04-20 02:00,20,132.43,132.44,132.34,132.36,24562
20170601|2017-04-20 02:30,20,132.35,132.36,132.3,132.31,29239
20170601|2017-04-20 03:00,20,132.31,132.34,132.26,132.29,22262
20170601|2017-04-20 03:30,20,132.29,132.3,132.19,132.19,44880
20170601|2017-04-20 04:00,20,132.19,132.23,132.18,132.22,31080
20170601|2017-04-20 04:30,20,132.22,132.24,132.2,132.22,16610
20170601|2017-04-20 05:00,20,132.22,132.24,132.18,132.24,16287
20170601|2017-04-20 05:30,20,132.24,132.24,132.2,132.22,11798
20170601|2017-04-20 06:00,20,132.22,132.27,132.21,132.23,25991
20170601|2017-04-20 06:30,20,132.23,132.24,132.21,132.24,14769
20170601|2017-04-20 07:00,20,132.24,132.25,132.2,132.22,22472
20170601|2017-04-20 07:30,20,132.22,132.23,132.15,132.15,27265
20170601|2017-04-20 08:00,20,132.15,132.16,132.1,132.13,30878
20170601|2017-04-20 08:30,20,132.13,132.18,132.11,132.15,24896
20170601|2017-04-20 09:00,20,132.16,132.17,132.11,132.15,31067
20170601|2017-04-20 09:30,20,132.15,132.2,132.13,132.19,26404
20170601|2017-04-20 10:00,20,132.19,132.24,132.18,132.21,21292
20170601|2017-04-20 10:30,20,132.21,132.23,132.18,132.18,6981
20170601|2017-04-20 11:00,20,132.18,132.2,132.16,132.2,4314
20170601|2017-04-20 11:30,20,132.2,132.22,132.2,132.21,2105
20170601|2017-04-20 12:00,20,132.22,132.24,132.21,132.23,1437
20170601|2017-04-20 12:30,20,132.23,132.24,132.21,132.22,482
20170601|2017-04-20 13:00,20,132.22,132.26,132.22,132.25,241
20170601|2017-04-20 13:30,20,132.26,132.26,132.23,132.24,291
20170601|2017-04-20 14:00,20,132.24,132.26,132.24,132.25,287
20170601|2017-04-20 14:30,20,132.25,132.27,132.25,132.27,371
20170601|2017-04-20 15:00,20,132.25,132.25,132.25,132.25,2
20170601|2017-04-21 01:00,21,132.3,132.3,132.22,132.22,7246
20170601|2017-04-21 01:30,21,132.22,132.25,132.17,132.17,8385
20170601|2017-04-21 02:00,21,132.17,132.24,132.13,132.21,21209
20170601|2017-04-21 02:30,21,132.22,132.26,132.21,132.24,18873
20170601|2017-04-21 03:00,21,132.24,132.25,132.18,132.19,17131
20170601|2017-04-21 03:30,21,132.19,132.25,132.19,132.24,19599
20170601|2017-04-21 04:00,21,132.23,132.25,132.2,132.22,11918
20170601|2017-04-21 04:30,21,132.22,132.22,132.18,132.19,12801
20170601|2017-04-21 05:00,21,132.19,132.25,132.17,132.24,10446
20170601|2017-04-21 05:30,21,132.24,132.25,132.23,132.24,13222
20170601|2017-04-21 06:00,21,132.24,132.25,132.19,132.2,19926
20170601|2017-04-21 06:30,21,132.2,132.23,132.19,132.22,16642
20170601|2017-04-21 07:00,21,132.22,132.23,132.2,132.22,21518
20170601|2017-04-21 07:30,21,132.21,132.22,132.17,132.17,18527
20170601|2017-04-21 08:00,21,132.18,132.19,132.16,132.18,17392
20170601|2017-04-21 08:30,21,132.18,132.2,132.16,132.17,17823
20170601|2017-04-21 09:00,21,132.17,132.21,132.16,132.17,17823
20170601|2017-04-21 09:30,21,132.17,132.2,132.17,132.18,8923
20170601|2017-04-21 10:00,21,132.19,132.22,132.16,132.17,22983
20170601|2017-04-21 10:30,21,132.17,132.21,132.15,132.17,13074
20170601|2017-04-21 11:00,21,132.16,132.18,132.15,132.18,3698
20170601|2017-04-21 11:30,21,132.17,132.18,132.16,132.16,2676
20170601|2017-04-21 12:00,21,132.17,132.18,132.16,132.16,2113
20170601|2017-04-21 12:30,21,132.16,132.17,132.15,132.15,665
20170601|2017-04-21 13:00,21,132.16,132.17,132.14,132.16,577
20170601|2017-04-21 13:30,21,132.16,132.17,132.15,132.16,90
20170601|2017-04-21 14:00,21,132.17,132.17,132.16,132.16,297
20170601|2017-04-21 14:30,21,132.16,132.17,132.14,132.17,362
20170601|2017-04-21 15:00,21,132.2,132.2,132.2,132.2,4
20170601|2017-04-24 01:00,24,131.8,131.8,131.4,131.58,44760
20170601|2017-04-24 01:30,24,131.59,131.62,131.53,131.56,24729
20170601|2017-04-24 02:00,24,131.55,131.65,131.53,131.55,51126
20170601|2017-04-24 02:30,24,131.54,131.56,131.5,131.56,38525
20170601|2017-04-24 03:00,24,131.56,131.57,131.47,131.5,49076
20170601|2017-04-24 03:30,24,131.5,131.54,131.48,131.5,26735
20170601|2017-04-24 04:00,24,131.5,131.52,131.47,131.48,26751
20170601|2017-04-24 04:30,24,131.47,131.53,131.47,131.51,24360
20170601|2017-04-24 05:00,24,131.51,131.55,131.51,131.55,19057
20170601|2017-04-24 05:30,24,131.54,131.58,131.54,131.56,16063
20170601|2017-04-24 06:00,24,131.56,131.6,131.55,131.58,25091
20170601|2017-04-24 06:30,24,131.57,131.59,131.55,131.58,27821
20170601|2017-04-24 07:00,24,131.58,131.58,131.5,131.53,28976
20170601|2017-04-24 07:30,24,131.53,131.55,131.49,131.53,21749
20170601|2017-04-24 08:00,24,131.52,131.53,131.47,131.48,26225
20170601|2017-04-24 08:30,24,131.48,131.52,131.48,131.5,18598
20170601|2017-04-24 09:00,24,131.5,131.53,131.49,131.51,16462
20170601|2017-04-24 09:30,24,131.52,131.6,131.51,131.59,28529
20170601|2017-04-24 10:00,24,131.59,131.6,131.54,131.58,21089
20170601|2017-04-24 10:30,24,131.58,131.64,131.57,131.61,16147
20170601|2017-04-24 11:00,24,131.62,131.64,131.6,131.64,5653
20170601|2017-04-24 11:30,24,131.64,131.64,131.62,131.63,2936
20170601|2017-04-24 12:00,24,131.63,131.63,131.61,131.61,562
20170601|2017-04-24 12:30,24,131.61,131.61,131.59,131.6,1065
20170601|2017-04-24 13:00,24,131.61,131.61,131.6,131.61,135
20170601|2017-04-24 13:30,24,131.61,131.62,131.61,131.62,620
20170601|2017-04-24 14:00,24,131.62,131.62,131.57,131.58,1423
20170601|2017-04-24 14:30,24,131.58,131.62,131.58,131.6,340
20170601|2017-04-24 15:00,24,131.59,131.59,131.59,131.59,8
20170601|2017-04-25 01:00,25,131.51,131.6,131.5,131.59,10223
20170601|2017-04-25 01:30,25,131.59,131.6,131.53,131.56,6033
20170601|2017-04-25 02:00,25,131.56,131.58,131.51,131.51,15862
20170601|2017-04-25 02:30,25,131.51,131.56,131.5,131.53,27263
20170601|2017-04-25 03:00,25,131.52,131.53,131.47,131.5,28959
20170601|2017-04-25 03:30,25,131.5,131.52,131.44,131.45,15862
20170601|2017-04-25 04:00,25,131.45,131.48,131.43,131.43,18252
20170601|2017-04-25 04:30,25,131.43,131.49,131.42,131.48,18765
20170601|2017-04-25 05:00,25,131.47,131.49,131.45,131.47,12383
20170601|2017-04-25 05:30,25,131.48,131.49,131.44,131.47,9645
20170601|2017-04-25 06:00,25,131.47,131.51,131.46,131.5,21752
20170601|2017-04-25 06:30,25,131.5,131.51,131.46,131.47,27221
20170601|2017-04-25 07:00,25,131.47,131.47,131.41,131.43,35085
20170601|2017-04-25 07:30,25,131.43,131.45,131.42,131.43,21565
20170601|2017-04-25 08:00,25,131.44,131.46,131.38,131.45,35607
20170601|2017-04-25 08:30,25,131.45,131.51,131.42,131.5,29868
20170601|2017-04-25 09:00,25,131.49,131.5,131.37,131.37,55415
20170601|2017-04-25 09:30,25,131.38,131.39,131.33,131.37,38750
20170601|2017-04-25 10:00,25,131.37,131.43,131.37,131.41,21410
20170601|2017-04-25 10:30,25,131.42,131.43,131.4,131.41,6996
20170601|2017-04-25 11:00,25,131.4,131.42,131.39,131.42,3776
20170601|2017-04-25 11:30,25,131.41,131.42,131.38,131.38,3615
20170601|2017-04-25 12:00,25,131.38,131.41,131.38,131.41,4152
20170601|2017-04-25 12:30,25,131.41,131.43,131.4,131.42,1413
20170601|2017-04-25 13:00,25,131.43,131.43,131.38,131.39,755
20170601|2017-04-25 13:30,25,131.39,131.42,131.39,131.41,541
20170601|2017-04-25 14:00,25,131.41,131.41,131.38,131.38,877
20170601|2017-04-25 14:30,25,131.38,131.4,131.36,131.38,1170
20170601|2017-04-26 01:00,26,131.37,131.41,131.35,131.37,7099
20170601|2017-04-26 01:30,26,131.37,131.41,131.37,131.39,5402
20170601|2017-04-26 02:00,26,131.39,131.41,131.37,131.4,12286
20170601|2017-04-26 02:30,26,131.4,131.46,131.4,131.44,32060
20170601|2017-04-26 03:00,26,131.43,131.48,131.42,131.46,21961
20170601|2017-04-26 03:30,26,131.46,131.5,131.46,131.49,23364
20170601|2017-04-26 04:00,26,131.49,131.49,131.47,131.47,17748
20170601|2017-04-26 04:30,26,131.46,131.47,131.45,131.47,17133
20170601|2017-04-26 05:00,26,131.47,131.49,131.46,131.49,20496
20170601|2017-04-26 05:30,26,131.49,131.55,131.49,131.53,26403
20170601|2017-04-26 06:00,26,131.53,131.54,131.49,131.5,24339
20170601|2017-04-26 06:30,26,131.5,131.53,131.49,131.52,24706
20170601|2017-04-26 07:00,26,131.52,131.54,131.51,131.54,24303
20170601|2017-04-26 07:30,26,131.53,131.54,131.45,131.52,29198
20170601|2017-04-26 08:00,26,131.52,131.57,131.51,131.52,22676
20170601|2017-04-26 08:30,26,131.52,131.53,131.5,131.5,19004
20170601|2017-04-26 09:00,26,131.5,131.52,131.46,131.51,26675
20170601|2017-04-26 09:30,26,131.5,131.55,131.49,131.53,23864
20170601|2017-04-26 10:00,26,131.53,131.58,131.52,131.56,32036
20170601|2017-04-26 10:30,26,131.56,131.57,131.54,131.56,12379
20170601|2017-04-26 11:00,26,131.56,131.56,131.54,131.55,4821
20170601|2017-04-26 11:30,26,131.54,131.55,131.51,131.52,3776
20170601|2017-04-26 12:00,26,131.52,131.53,131.51,131.52,1071
20170601|2017-04-26 12:30,26,131.52,131.55,131.51,131.54,1129
20170601|2017-04-26 13:00,26,131.54,131.58,131.53,131.58,1901
20170601|2017-04-26 13:30,26,131.58,131.59,131.56,131.58,974
20170601|2017-04-26 14:00,26,131.58,131.59,131.57,131.57,265
20170601|2017-04-26 14:30,26,131.57,131.6,131.57,131.58,956
20170601|2017-04-26 15:00,26,131.58,131.58,131.58,131.58,3
20170601|2017-04-27 01:00,27,131.54,131.56,131.51,131.53,5023
20170601|2017-04-27 01:30,27,131.53,131.53,131.47,131.51,8670
20170601|2017-04-27 02:00,27,131.51,131.56,131.47,131.54,25053
20170601|2017-04-27 02:30,27,131.54,131.58,131.53,131.55,16691
20170601|2017-04-27 03:00,27,131.56,131.57,131.54,131.55,14899
20170601|2017-04-27 03:30,27,131.55,131.57,131.52,131.53,16925
20170601|2017-04-27 04:00,27,131.54,131.58,131.52,131.57,12104
20170601|2017-04-27 04:30,27,131.57,131.59,131.56,131.56,12267
20170601|2017-04-27 05:00,27,131.56,131.58,131.55,131.55,11643
20170601|2017-04-27 05:30,27,131.56,131.58,131.53,131.57,10005
20170601|2017-04-27 06:00,27,131.57,131.58,131.56,131.56,18157
20170601|2017-04-27 06:30,27,131.56,131.6,131.54,131.56,11428
20170601|2017-04-27 07:00,27,131.57,131.59,131.55,131.58,12843
20170601|2017-04-27 07:30,27,131.58,131.59,131.44,131.56,66723
20170601|2017-04-27 08:00,27,131.56,131.76,131.56,131.65,61946
20170601|2017-04-27 08:30,27,131.65,131.74,131.64,131.7,37304
20170601|2017-04-27 09:00,27,131.7,131.83,131.69,131.79,39659
20170601|2017-04-27 09:30,27,131.8,131.94,131.8,131.91,41767
20170601|2017-04-27 10:00,27,131.92,131.94,131.88,131.89,30397
20170601|2017-04-27 10:30,27,131.9,131.94,131.89,131.91,12372
20170601|2017-04-27 11:00,27,131.91,131.93,131.91,131.91,3287
20170601|2017-04-27 11:30,27,131.91,131.93,131.89,131.9,3318
20170601|2017-04-27 12:00,27,131.9,131.92,131.89,131.91,2384
20170601|2017-04-27 12:30,27,131.9,131.91,131.89,131.89,245
20170601|2017-04-27 13:00,27,131.9,131.91,131.89,131.9,239
20170601|2017-04-27 13:30,27,131.9,131.91,131.89,131.9,271
20170601|2017-04-27 14:00,27,131.9,131.92,131.9,131.91,523
20170601|2017-04-27 14:30,27,131.91,131.93,131.9,131.92,485
20170601|2017-04-28 01:00,28,131.86,131.88,131.84,131.86,8203
20170601|2017-04-28 01:30,28,131.86,131.87,131.81,131.85,7572
20170601|2017-04-28 02:00,28,131.85,131.87,131.81,131.86,19585
20170601|2017-04-28 02:30,28,131.86,131.87,131.81,131.82,14044
20170601|2017-04-28 03:00,28,131.83,131.86,131.81,131.81,17605
20170601|2017-04-28 03:30,28,131.82,131.85,131.8,131.81,11643
20170601|2017-04-28 04:00,28,131.8,131.81,131.6,131.67,68374
20170601|2017-04-28 04:30,28,131.67,131.73,131.65,131.71,34232
20170601|2017-04-28 05:00,28,131.7,131.7,131.65,131.68,22410
20170601|2017-04-28 05:30,28,131.68,131.69,131.66,131.67,10763
20170601|2017-04-28 06:00,28,131.68,131.72,131.66,131.69,30885
20170601|2017-04-28 06:30,28,131.69,131.73,131.68,131.7,21127
20170601|2017-04-28 07:00,28,131.7,131.71,131.67,131.7,17562
20170601|2017-04-28 07:30,28,131.69,131.73,131.62,131.7,43388
20170601|2017-04-28 08:00,28,131.7,131.76,131.7,131.73,25671
20170601|2017-04-28 08:30,28,131.73,131.79,131.71,131.77,27186
20170601|2017-04-28 09:00,28,131.77,131.83,131.77,131.83,22240
20170601|2017-04-28 09:30,28,131.83,131.9,131.82,131.89,50455
20170601|2017-04-28 10:00,28,131.88,131.91,131.83,131.84,51824
20170601|2017-04-28 10:30,28,131.84,131.86,131.82,131.83,17094
20170601|2017-04-28 11:00,28,131.83,131.88,131.83,131.87,6847
20170601|2017-04-28 11:30,28,131.88,131.92,131.87,131.91,7359
20170601|2017-04-28 12:00,28,131.92,131.92,131.9,131.9,1080
20170601|2017-04-28 12:30,28,131.9,131.9,131.88,131.89,688
20170601|2017-04-28 13:00,28,131.89,131.9,131.89,131.89,89
20170601|2017-04-28 13:30,28,131.89,131.9,131.87,131.9,564
20170601|2017-04-28 14:00,28,131.9,131.9,131.89,131.89,194
20170601|2017-04-28 14:30,28,131.9,131.9,131.85,131.86,1074
20170601|2017-04-28 15:00,28,131.86,131.86,131.86,131.86,17
20170601|2017-05-02 01:00,2,131.85,131.86,131.81,131.84,7410
20170601|2017-05-02 01:30,2,131.85,131.87,131.81,131.82,7807
20170601|2017-05-02 02:00,2,131.82,131.85,131.72,131.73,27459
20170601|2017-05-02 02:30,2,131.73,131.76,131.72,131.76,19855
20170601|2017-05-02 03:00,2,131.76,131.82,131.75,131.79,19560
20170601|2017-05-02 03:30,2,131.79,131.81,131.76,131.77,11257
20170601|2017-05-02 04:00,2,131.78,131.78,131.72,131.72,14314
20170601|2017-05-02 04:30,2,131.71,131.75,131.71,131.73,10279
20170601|2017-05-02 05:00,2,131.73,131.75,131.72,131.74,10039
20170601|2017-05-02 05:30,2,131.74,131.76,131.73,131.75,6304
20170601|2017-05-02 06:00,2,131.75,131.78,131.73,131.77,17673
20170601|2017-05-02 06:30,2,131.78,131.83,131.77,131.81,18856
20170601|2017-05-02 07:00,2,131.8,131.81,131.74,131.76,34026
20170601|2017-05-02 07:30,2,131.75,131.77,131.73,131.76,14953
20170601|2017-05-02 08:00,2,131.76,131.78,131.73,131.76,16810
20170601|2017-05-02 08:30,2,131.77,131.82,131.76,131.81,17206
20170601|2017-05-02 09:00,2,131.8,131.82,131.78,131.79,18573
20170601|2017-05-02 09:30,2,131.8,131.8,131.73,131.76,22521
20170601|2017-05-02 10:00,2,131.75,131.79,131.74,131.77,14195
20170601|2017-05-02 10:30,2,131.77,131.78,131.74,131.75,8411
20170601|2017-05-02 11:00,2,131.74,131.75,131.74,131.74,3575
20170601|2017-05-02 11:30,2,131.74,131.75,131.73,131.74,4233
20170601|2017-05-02 12:00,2,131.74,131.76,131.74,131.76,390
20170601|2017-05-02 12:30,2,131.76,131.77,131.75,131.76,578
20170601|2017-05-02 13:00,2,131.76,131.76,131.76,131.76,257
20170601|2017-05-02 13:30,2,131.76,131.77,131.75,131.77,442
20170601|2017-05-02 14:00,2,131.76,131.78,131.76,131.77,394
20170601|2017-05-02 14:30,2,131.76,131.78,131.74,131.74,1607
20170601|2017-05-02 15:00,2,131.77,131.77,131.77,131.77,7
20170601|2017-05-03 01:00,3,131.76,131.78,131.74,131.76,3646
20170601|2017-05-03 01:30,3,131.75,131.78,131.74,131.74,3483
20170601|2017-05-03 02:00,3,131.75,131.81,131.73,131.8,13992
20170601|2017-05-03 02:30,3,131.8,131.82,131.77,131.79,15674
20170601|2017-05-03 03:00,3,131.79,131.8,131.76,131.78,11096
20170601|2017-05-03 03:30,3,131.78,131.79,131.75,131.77,12847
20170601|2017-05-03 04:00,3,131.77,131.79,131.75,131.77,7897
20170601|2017-05-03 04:30,3,131.77,131.8,131.75,131.78,9358
20170601|2017-05-03 05:00,3,131.79,131.79,131.76,131.79,9507
20170601|2017-05-03 05:30,3,131.78,131.79,131.76,131.78,14749
20170601|2017-05-03 06:00,3,131.78,131.8,131.77,131.78,14934
20170601|2017-05-03 06:30,3,131.78,131.8,131.78,131.8,14007
20170601|2017-05-03 07:00,3,131.8,131.85,131.8,131.81,29999
20170601|2017-05-03 07:30,3,131.81,131.82,131.75,131.78,54955
20170601|2017-05-03 08:00,3,131.78,131.79,131.75,131.78,22888
20170601|2017-05-03 08:30,3,131.78,131.81,131.77,131.8,20105
20170601|2017-05-03 09:00,3,131.8,131.81,131.75,131.78,39008
20170601|2017-05-03 09:30,3,131.78,131.81,131.75,131.78,36181
20170601|2017-05-03 10:00,3,131.78,131.78,131.74,131.76,22897
20170601|2017-05-03 10:30,3,131.75,131.78,131.75,131.77,8963
20170601|2017-05-03 11:00,3,131.76,131.77,131.75,131.75,786
20170601|2017-05-03 11:30,3,131.76,131.77,131.74,131.75,2440
20170601|2017-05-03 12:00,3,131.75,131.76,131.75,131.76,433
20170601|2017-05-03 12:30,3,131.77,131.8,131.77,131.79,644
20170601|2017-05-03 13:00,3,131.77,131.77,131.71,131.72,752
20170601|2017-05-03 13:30,3,131.71,131.73,131.71,131.73,324
20170601|2017-05-03 14:00,3,131.72,131.73,131.7,131.7,878
20170601|2017-05-03 14:30,3,131.7,131.7,131.67,131.67,1692
20170601|2017-05-03 15:00,3,131.68,131.68,131.68,131.68,15
20170601|2017-05-04 01:00,4,131.67,131.69,131.65,131.66,4659
20170601|2017-05-04 01:30,4,131.67,131.69,131.65,131.66,6242
20170601|2017-05-04 02:00,4,131.67,131.69,131.61,131.63,14656
20170601|2017-05-04 02:30,4,131.63,131.66,131.59,131.64,26859
20170601|2017-05-04 03:00,4,131.65,131.67,131.61,131.65,20745
20170601|2017-05-04 03:30,4,131.65,131.66,131.62,131.64,23860
20170601|2017-05-04 04:00,4,131.64,131.66,131.57,131.57,22284
20170601|2017-05-04 04:30,4,131.57,131.59,131.51,131.53,32218
20170601|2017-05-04 05:00,4,131.52,131.54,131.48,131.51,30515
20170601|2017-05-04 05:30,4,131.51,131.55,131.5,131.53,21891
20170601|2017-05-04 06:00,4,131.53,131.56,131.52,131.53,29284
20170601|2017-05-04 06:30,4,131.53,131.56,131.52,131.54,12345
20170601|2017-05-04 07:00,4,131.53,131.59,131.53,131.59,20193
20170601|2017-05-04 07:30,4,131.57,131.58,131.48,131.53,38782
20170601|2017-05-04 08:00,4,131.53,131.53,131.47,131.48,32905
20170601|2017-05-04 08:30,4,131.49,131.54,131.46,131.54,35570
20170601|2017-05-04 09:00,4,131.53,131.55,131.49,131.54,32909
20170601|2017-05-04 09:30,4,131.54,131.54,131.5,131.51,18998
20170601|2017-05-04 10:00,4,131.51,131.53,131.5,131.5,21518
20170601|2017-05-04 10:30,4,131.5,131.51,131.46,131.47,16419
20170601|2017-05-04 11:00,4,131.47,131.53,131.42,131.49,19692
20170601|2017-05-04 11:30,4,131.5,131.53,131.5,131.5,6589
20170601|2017-05-04 12:00,4,131.5,131.51,131.49,131.51,1459
20170601|2017-05-04 12:30,4,131.51,131.53,131.51,131.52,432
20170601|2017-05-04 13:00,4,131.52,131.52,131.51,131.51,354
20170601|2017-05-04 13:30,4,131.5,131.51,131.49,131.5,253
20170601|2017-05-04 14:00,4,131.51,131.51,131.5,131.51,269
20170601|2017-05-04 14:30,4,131.51,131.52,131.5,131.51,230
20170601|2017-05-04 15:00,4,131.52,131.52,131.52,131.52,14
20170601|2017-05-05 01:00,5,131.52,131.54,131.49,131.54,8667
20170601|2017-05-05 01:30,5,131.53,131.56,131.51,131.54,8832
20170601|2017-05-05 02:00,5,131.54,131.55,131.48,131.5,15498
20170601|2017-05-05 02:30,5,131.49,131.54,131.49,131.53,24375
20170601|2017-05-05 03:00,5,131.53,131.58,131.53,131.57,21413
20170601|2017-05-05 03:30,5,131.58,131.64,131.57,131.62,26068
20170601|2017-05-05 04:00,5,131.61,131.62,131.55,131.56,22033
20170601|2017-05-05 04:30,5,131.56,131.58,131.54,131.54,17266
20170601|2017-05-05 05:00,5,131.54,131.55,131.53,131.53,11120
20170601|2017-05-05 05:30,5,131.54,131.56,131.51,131.56,22976
20170601|2017-05-05 06:00,5,131.55,131.56,131.52,131.53,16324
20170601|2017-05-05 06:30,5,131.53,131.54,131.51,131.51,13036
20170601|2017-05-05 07:00,5,131.51,131.53,131.5,131.51,19708
20170601|2017-05-05 07:30,5,131.51,131.55,131.46,131.49,34621
20170601|2017-05-05 08:00,5,131.48,131.49,131.42,131.46,43629
20170601|2017-05-05 08:30,5,131.45,131.5,131.44,131.45,36843
20170601|2017-05-05 09:00,5,131.45,131.45,131.29,131.34,45632
20170601|2017-05-05 09:30,5,131.35,131.38,131.31,131.34,27661
20170601|2017-05-05 10:00,5,131.34,131.36,131.32,131.33,20701
20170601|2017-05-05 10:30,5,131.32,131.36,131.32,131.34,11119
20170601|2017-05-05 11:00,5,131.33,131.35,131.33,131.34,6827
20170601|2017-05-05 11:30,5,131.35,131.36,131.34,131.35,1748
20170601|2017-05-05 12:00,5,131.34,131.34,131.32,131.32,641
20170601|2017-05-05 12:30,5,131.32,131.34,131.32,131.34,465
20170601|2017-05-05 13:00,5,131.34,131.34,131.32,131.32,607
20170601|2017-05-05 13:30,5,131.32,131.34,131.32,131.32,209
20170601|2017-05-05 14:00,5,131.33,131.34,131.32,131.33,183
20170601|2017-05-05 14:30,5,131.33,131.34,131.31,131.34,385
20170601|2017-05-08 01:00,8,131.31,131.41,131.28,131.4,32139
20170601|2017-05-08 01:30,8,131.4,131.44,131.38,131.41,12464
20170601|2017-05-08 02:00,8,131.41,131.48,131.4,131.45,34953
20170601|2017-05-08 02:30,8,131.46,131.49,131.43,131.47,16668
20170601|2017-05-08 03:00,8,131.47,131.48,131.41,131.42,16569
20170601|2017-05-08 03:30,8,131.43,131.45,131.42,131.45,18539
20170601|2017-05-08 04:00,8,131.44,131.46,131.42,131.46,26482
20170601|2017-05-08 04:30,8,131.46,131.5,131.45,131.48,18942
20170601|2017-05-08 05:00,8,131.49,131.53,131.48,131.5,20453
20170601|2017-05-08 05:30,8,131.5,131.5,131.46,131.47,16835
20170601|2017-05-08 06:00,8,131.47,131.49,131.45,131.46,20931
20170601|2017-05-08 06:30,8,131.47,131.48,131.41,131.45,19370
20170601|2017-05-08 07:00,8,131.45,131.48,131.43,131.45,28919
20170601|2017-05-08 07:30,8,131.45,131.45,131.37,131.37,37530
20170601|2017-05-08 08:00,8,131.36,131.39,131.34,131.35,34217
20170601|2017-05-08 08:30,8,131.35,131.38,131.33,131.37,50769
20170601|2017-05-08 09:00,8,131.37,131.38,131.35,131.37,33801
20170601|2017-05-08 09:30,8,131.37,131.37,131.31,131.34,33995
20170601|2017-05-08 10:00,8,131.34,131.36,131.33,131.35,25403
20170601|2017-05-08 10:30,8,131.35,131.38,131.35,131.38,14184
20170601|2017-05-08 11:00,8,131.37,131.38,131.36,131.37,6198
20170601|2017-05-08 11:30,8,131.37,131.38,131.35,131.37,2723
20170601|2017-05-08 12:00,8,131.37,131.38,131.36,131.37,1532
20170601|2017-05-08 12:30,8,131.36,131.38,131.36,131.37,348
20170601|2017-05-08 13:00,8,131.37,131.38,131.37,131.38,193
20170601|2017-05-08 13:30,8,131.37,131.39,131.37,131.38,345
20170601|2017-05-08 14:00,8,131.37,131.39,131.37,131.37,233
20170601|2017-05-08 14:30,8,131.38,131.38,131.36,131.37,210
20170601|2017-05-09 01:00,9,131.35,131.37,131.31,131.31,7734
20170601|2017-05-09 01:30,9,131.31,131.33,131.28,131.33,9422
20170601|2017-05-09 02:00,9,131.32,131.34,131.27,131.32,20297
20170601|2017-05-09 02:30,9,131.32,131.32,131.28,131.29,28729
20170601|2017-05-09 03:00,9,131.28,131.3,131.26,131.27,31980
20170601|2017-05-09 03:30,9,131.27,131.29,131.24,131.27,18402
20170601|2017-05-09 04:00,9,131.27,131.3,131.26,131.29,20174
20170601|2017-05-09 04:30,9,131.29,131.31,131.25,131.3,18652
20170601|2017-05-09 05:00,9,131.29,131.32,131.28,131.32,12573
20170601|2017-05-09 05:30,9,131.31,131.32,131.27,131.31,22323
20170601|2017-05-09 06:00,9,131.31,131.34,131.3,131.33,14548
20170601|2017-05-09 06:30,9,131.32,131.35,131.3,131.33,23955
20170601|2017-05-09 07:00,9,131.32,131.37,131.31,131.34,20595
20170601|2017-05-09 07:30,9,131.34,131.36,131.31,131.32,33255
20170601|2017-05-09 08:00,9,131.32,131.37,131.32,131.33,38562
20170601|2017-05-09 08:30,9,131.32,131.34,131.3,131.34,42166
20170601|2017-05-09 09:00,9,131.34,131.36,131.32,131.35,30464
20170601|2017-05-09 09:30,9,131.34,131.36,131.32,131.36,20712
20170601|2017-05-09 10:00,9,131.35,131.38,131.33,131.36,24081
20170601|2017-05-09 10:30,9,131.35,131.37,131.34,131.36,10445
20170601|2017-05-09 11:00,9,131.36,131.39,131.36,131.39,3624
20170601|2017-05-09 11:30,9,131.4,131.4,131.35,131.35,4003
20170601|2017-05-09 12:00,9,131.36,131.36,131.32,131.33,3074
20170601|2017-05-09 12:30,9,131.34,131.35,131.33,131.33,930
20170601|2017-05-09 13:00,9,131.34,131.35,131.33,131.35,252
20170601|2017-05-09 13:30,9,131.35,131.35,131.34,131.35,92
20170601|2017-05-09 14:00,9,131.35,131.35,131.34,131.34,123
20170601|2017-05-09 14:30,9,131.34,131.38,131.34,131.37,1003
20170601|2017-05-10 01:00,10,131.39,131.39,131.33,131.35,5736
20170601|2017-05-10 01:30,10,131.34,131.35,131.32,131.33,5690
20170601|2017-05-10 02:00,10,131.34,131.34,131.3,131.32,15615
20170601|2017-05-10 02:30,10,131.33,131.41,131.32,131.39,24435
20170601|2017-05-10 03:00,10,131.39,131.43,131.37,131.41,30528
20170601|2017-05-10 03:30,10,131.41,131.41,131.37,131.41,25713
20170601|2017-05-10 04:00,10,131.41,131.41,131.37,131.38,31788
20170601|2017-05-10 04:30,10,131.39,131.42,131.38,131.42,23557
20170601|2017-05-10 05:00,10,131.41,131.43,131.4,131.41,14273
20170601|2017-05-10 05:30,10,131.42,131.47,131.41,131.44,23596
20170601|2017-05-10 06:00,10,131.44,131.49,131.41,131.47,29296
20170601|2017-05-10 06:30,10,131.47,131.47,131.43,131.43,23876
20170601|2017-05-10 07:00,10,131.44,131.44,131.41,131.42,15862
20170601|2017-05-10 07:30,10,131.42,131.49,131.41,131.48,38482
20170601|2017-05-10 08:00,10,131.48,131.49,131.44,131.45,24421
20170601|2017-05-10 08:30,10,131.44,131.48,131.43,131.46,32220
20170601|2017-05-10 09:00,10,131.46,131.46,131.43,131.44,18408
20170601|2017-05-10 09:30,10,131.45,131.46,131.41,131.41,26177
20170601|2017-05-10 10:00,10,131.41,131.43,131.34,131.35,42045
20170601|2017-05-10 10:30,10,131.35,131.38,131.35,131.37,23512
20170601|2017-05-10 11:00,10,131.38,131.38,131.32,131.34,10757
20170601|2017-05-10 11:30,10,131.35,131.35,131.32,131.32,3024
20170601|2017-05-10 12:00,10,131.33,131.33,131.31,131.31,1546
20170601|2017-05-10 12:30,10,131.31,131.33,131.31,131.32,555
20170601|2017-05-10 13:00,10,131.33,131.33,131.31,131.31,199
20170601|2017-05-10 13:30,10,131.3,131.32,131.3,131.31,131
20170601|2017-05-10 14:00,10,131.31,131.32,131.31,131.32,121
20170601|2017-05-10 14:30,10,131.31,131.33,131.31,131.32,575
20170601|2017-05-11 01:00,11,131.3,131.34,131.29,131.32,4973
20170601|2017-05-11 01:30,11,131.31,131.34,131.3,131.33,5339
20170601|2017-05-11 02:00,11,131.33,131.35,131.27,131.3,14092
20170601|2017-05-11 02:30,11,131.29,131.3,131.17,131.22,36246
20170601|2017-05-11 03:00,11,131.21,131.27,131.21,131.25,24475
20170601|2017-05-11 03:30,11,131.25,131.26,131.22,131.24,17502
20170601|2017-05-11 04:00,11,131.25,131.27,131.22,131.25,17923
20170601|2017-05-11 04:30,11,131.26,131.32,131.25,131.29,19035
20170601|2017-05-11 05:00,11,131.29,131.35,131.29,131.35,17359
20170601|2017-05-11 05:30,11,131.35,131.36,131.33,131.34,14845
20170601|2017-05-11 06:00,11,131.34,131.34,131.3,131.3,18531
20170601|2017-05-11 06:30,11,131.3,131.39,131.29,131.38,25952
20170601|2017-05-11 07:00,11,131.38,131.42,131.36,131.39,30862
20170601|2017-05-11 07:30,11,131.39,131.39,131.29,131.32,30604
20170601|2017-05-11 08:00,11,131.32,131.32,131.28,131.3,17865
20170601|2017-05-11 08:30,11,131.29,131.34,131.28,131.33,27032
20170601|2017-05-11 09:00,11,131.33,131.41,131.32,131.39,33960
20170601|2017-05-11 09:30,11,131.38,131.41,131.37,131.39,22503
20170601|2017-05-11 10:00,11,131.38,131.39,131.35,131.37,19529
20170601|2017-05-11 10:30,11,131.36,131.4,131.35,131.38,9826
20170601|2017-05-11 11:00,11,131.38,131.39,131.37,131.37,2473
20170601|2017-05-11 11:30,11,131.37,131.39,131.37,131.39,2239
20170601|2017-05-11 12:00,11,131.39,131.39,131.37,131.37,776
20170601|2017-05-11 12:30,11,131.37,131.39,131.37,131.37,317
20170601|2017-05-11 13:00,11,131.38,131.38,131.36,131.37,324
20170601|2017-05-11 13:30,11,131.37,131.37,131.37,131.37,54
20170601|2017-05-11 14:00,11,131.38,131.39,131.37,131.39,53
20170601|2017-05-11 14:30,11,131.39,131.4,131.37,131.38,592
20170601|2017-05-12 01:00,12,131.4,131.4,131.37,131.39,4821
20170601|2017-05-12 01:30,12,131.4,131.4,131.36,131.4,5819
20170601|2017-05-12 02:00,12,131.4,131.48,131.37,131.47,26811
20170601|2017-05-12 02:30,12,131.47,131.5,131.46,131.49,22955
20170601|2017-05-12 03:00,12,131.48,131.51,131.46,131.47,20461
20170601|2017-05-12 03:30,12,131.47,131.5,131.47,131.48,12363
20170601|2017-05-12 04:00,12,131.48,131.5,131.48,131.48,10994
20170601|2017-05-12 04:30,12,131.49,131.5,131.47,131.49,12042
20170601|2017-05-12 05:00,12,131.48,131.5,131.45,131.45,19968
20170601|2017-05-12 05:30,12,131.45,131.47,131.43,131.46,15484
20170601|2017-05-12 06:00,12,131.46,131.47,131.44,131.44,21968
20170601|2017-05-12 06:30,12,131.44,131.45,131.42,131.45,15728
20170601|2017-05-12 07:00,12,131.44,131.46,131.43,131.45,19811
20170601|2017-05-12 07:30,12,131.46,131.54,131.46,131.54,46659
20170601|2017-05-12 08:00,12,131.53,131.53,131.44,131.46,53764
20170601|2017-05-12 08:30,12,131.45,131.5,131.45,131.47,27783
20170601|2017-05-12 09:00,12,131.48,131.48,131.44,131.46,30795
20170601|2017-05-12 09:30,12,131.47,131.58,131.46,131.55,45449
20170601|2017-05-12 10:00,12,131.55,131.55,131.5,131.53,42317
20170601|2017-05-12 10:30,12,131.52,131.56,131.52,131.53,11239
20170601|2017-05-12 11:00,12,131.54,131.54,131.52,131.52,1471
20170601|2017-05-12 11:30,12,131.52,131.54,131.51,131.51,2179
20170601|2017-05-12 12:00,12,131.51,131.52,131.51,131.51,279
20170601|2017-05-12 12:30,12,131.52,131.53,131.51,131.52,882
20170601|2017-05-12 13:00,12,131.52,131.52,131.51,131.51,32
20170601|2017-05-12 13:30,12,131.52,131.52,131.51,131.51,115
20170601|2017-05-12 14:00,12,131.51,131.51,131.51,131.51,40
20170601|2017-05-12 14:30,12,131.51,131.52,131.5,131.51,736
20170601|2017-05-15 01:00,15,131.48,131.5,131.46,131.49,9641
20170601|2017-05-15 01:30,15,131.49,131.51,131.47,131.48,6090
20170601|2017-05-15 02:00,15,131.49,131.51,131.47,131.48,10689
20170601|2017-05-15 02:30,15,131.48,131.51,131.47,131.5,10268
20170601|2017-05-15 03:00,15,131.49,131.51,131.46,131.46,13578
20170601|2017-05-15 03:30,15,131.46,131.47,131.43,131.46,15637
20170601|2017-05-15 04:00,15,131.46,131.53,131.45,131.51,13576
20170601|2017-05-15 04:30,15,131.52,131.55,131.51,131.55,12087
20170601|2017-05-15 05:00,15,131.54,131.56,131.52,131.54,14930
20170601|2017-05-15 05:30,15,131.53,131.53,131.49,131.5,34728
20170601|2017-05-15 06:00,15,131.5,131.52,131.47,131.49,27439
20170601|2017-05-15 06:30,15,131.49,131.5,131.48,131.49,17283
20170601|2017-05-15 07:00,15,131.49,131.52,131.47,131.49,20773
20170601|2017-05-15 07:30,15,131.49,131.52,131.49,131.51,11096
20170601|2017-05-15 08:00,15,131.51,131.52,131.47,131.48,11436
20170601|2017-05-15 08:30,15,131.47,131.48,131.42,131.45,23633
20170601|2017-05-15 09:00,15,131.45,131.47,131.43,131.44,16276
20170601|2017-05-15 09:30,15,131.45,131.47,131.43,131.45,20147
20170601|2017-05-15 10:00,15,131.45,131.46,131.44,131.45,13619
20170601|2017-05-15 10:30,15,131.45,131.48,131.45,131.46,9211
20170601|2017-05-15 11:00,15,131.46,131.47,131.45,131.46,2343
20170601|2017-05-15 11:30,15,131.46,131.47,131.46,131.46,1768
20170601|2017-05-15 12:00,15,131.46,131.46,131.45,131.46,638
20170601|2017-05-15 12:30,15,131.46,131.46,131.44,131.44,606
20170601|2017-05-15 13:00,15,131.45,131.46,131.45,131.46,354
20170601|2017-05-15 13:30,15,131.47,131.48,131.46,131.47,255
20170601|2017-05-15 14:00,15,131.47,131.48,131.46,131.47,173
20170601|2017-05-15 14:30,15,131.47,131.48,131.46,131.46,313
20170601|2017-05-16 01:00,16,131.47,131.5,131.46,131.47,2674
20170601|2017-05-16 01:30,16,131.47,131.48,131.43,131.45,4614
20170601|2017-05-16 02:00,16,131.46,131.46,131.39,131.43,16421
20170601|2017-05-16 02:30,16,131.43,131.45,131.42,131.45,13984
20170601|2017-05-16 03:00,16,131.44,131.46,131.43,131.44,9415
20170601|2017-05-16 03:30,16,131.44,131.44,131.4,131.42,16323
20170601|2017-05-16 04:00,16,131.42,131.44,131.4,131.43,13668
20170601|2017-05-16 04:30,16,131.43,131.44,131.41,131.41,16044
20170601|2017-05-16 05:00,16,131.41,131.43,131.4,131.42,20102
20170601|2017-05-16 05:30,16,131.42,131.44,131.41,131.41,30597
20170601|2017-05-16 06:00,16,131.41,131.43,131.41,131.42,32144
20170601|2017-05-16 06:30,16,131.41,131.42,131.37,131.38,26202
20170601|2017-05-16 07:00,16,131.38,131.39,131.36,131.38,18953
20170601|2017-05-16 07:30,16,131.38,131.4,131.36,131.38,32880
20170601|2017-05-16 08:00,16,131.38,131.4,131.37,131.4,33094
20170601|2017-05-16 08:30,16,131.39,131.43,131.38,131.42,23967
20170601|2017-05-16 09:00,16,131.41,131.42,131.4,131.41,14504
20170601|2017-05-16 09:30,16,131.42,131.45,131.4,131.43,31406
20170601|2017-05-16 10:00,16,131.43,131.44,131.39,131.41,22932
20170601|2017-05-16 10:30,16,131.4,131.42,131.36,131.36,11486
20170601|2017-05-16 11:00,16,131.36,131.38,131.34,131.35,6134
20170601|2017-05-16 11:30,16,131.34,131.36,131.33,131.35,3182
20170601|2017-05-16 12:00,16,131.35,131.37,131.34,131.34,1051
20170601|2017-05-16 12:30,16,131.35,131.36,131.34,131.36,766
20170601|2017-05-16 13:00,16,131.36,131.37,131.36,131.37,260
20170601|2017-05-16 13:30,16,131.37,131.38,131.37,131.37,240
20170601|2017-05-16 14:00,16,131.37,131.38,131.36,131.38,276
20170601|2017-05-16 14:30,16,131.37,131.39,131.37,131.39,1012
20170601|2017-05-17 01:00,17,131.43,131.49,131.43,131.47,6935
20170601|2017-05-17 01:30,17,131.48,131.55,131.47,131.52,14830
20170601|2017-05-17 02:00,17,131.53,131.58,131.51,131.52,32346
20170601|2017-05-17 02:30,17,131.52,131.53,131.49,131.51,22035
20170601|2017-05-17 03:00,17,131.51,131.51,131.48,131.49,15064
20170601|2017-05-17 03:30,17,131.5,131.51,131.46,131.47,18022
20170601|2017-05-17 04:00,17,131.47,131.48,131.41,131.41,13135
20170601|2017-05-17 04:30,17,131.41,131.44,131.41,131.44,24736
20170601|2017-05-17 05:00,17,131.44,131.48,131.43,131.45,25354
20170601|2017-05-17 05:30,17,131.45,131.45,131.39,131.41,24398
20170601|2017-05-17 06:00,17,131.41,131.43,131.39,131.42,22053
20170601|2017-05-17 06:30,17,131.43,131.45,131.42,131.43,17748
20170601|2017-05-17 07:00,17,131.43,131.46,131.43,131.46,14625
20170601|2017-05-17 07:30,17,131.46,131.59,131.44,131.59,37732
20170601|2017-05-17 08:00,17,131.59,131.66,131.57,131.62,62578
20170601|2017-05-17 08:30,17,131.63,131.67,131.59,131.66,51572
20170601|2017-05-17 09:00,17,131.66,131.68,131.62,131.66,23419
20170601|2017-05-17 09:30,17,131.65,131.7,131.64,131.7,20918
20170601|2017-05-17 10:00,17,131.69,131.7,131.65,131.67,18219
20170601|2017-05-17 10:30,17,131.67,131.71,131.66,131.68,10931
20170601|2017-05-17 11:00,17,131.69,131.75,131.68,131.74,6595
20170601|2017-05-17 11:30,17,131.74,131.77,131.74,131.75,6730
20170601|2017-05-17 12:00,17,131.75,131.78,131.75,131.77,1359
20170601|2017-05-17 12:30,17,131.77,131.82,131.77,131.82,2887
20170601|2017-05-17 13:00,17,131.82,131.85,131.8,131.84,1499
20170601|2017-05-17 13:30,17,131.84,131.87,131.83,131.86,4575
20170601|2017-05-17 14:00,17,131.86,131.86,131.83,131.85,2235
20170601|2017-05-17 14:30,17,131.85,131.88,131.84,131.87,1822
20170601|2017-05-18 01:00,18,131.77,131.77,131.68,131.7,18502
20170601|2017-05-18 01:30,18,131.7,131.74,131.67,131.72,13661
20170601|2017-05-18 02:00,18,131.72,131.74,131.7,131.73,16086
20170601|2017-05-18 02:30,18,131.73,131.8,131.73,131.77,35379
20170601|2017-05-18 03:00,18,131.78,131.82,131.77,131.82,31853
20170601|2017-05-18 03:30,18,131.81,131.85,131.78,131.83,41146
20170601|2017-05-18 04:00,18,131.83,131.91,131.83,131.9,48661
20170601|2017-05-18 04:30,18,131.9,131.93,131.87,131.91,33701
20170601|2017-05-18 05:00,18,131.92,131.92,131.85,131.89,43655
20170601|2017-05-18 05:30,18,131.89,131.94,131.88,131.92,37295
20170601|2017-05-18 06:00,18,131.91,131.92,131.86,131.86,32823
20170601|2017-05-18 06:30,18,131.87,131.91,131.86,131.9,30412
20170601|2017-05-18 07:00,18,131.89,131.96,131.88,131.94,25898
20170601|2017-05-18 07:30,18,131.93,131.94,131.87,131.89,35642
20170601|2017-05-18 08:00,18,131.89,131.89,131.81,131.85,25841
20170601|2017-05-18 08:30,18,131.85,131.86,131.8,131.82,23308
20170601|2017-05-18 09:00,18,131.82,131.83,131.77,131.79,33790
20170601|2017-05-18 09:30,18,131.78,131.81,131.76,131.77,44355
20170601|2017-05-18 10:00,18,131.77,131.8,131.75,131.78,21766
20170601|2017-05-18 10:30,18,131.78,131.82,131.78,131.81,11365
20170601|2017-05-18 11:00,18,131.8,131.83,131.79,131.79,3926
20170601|2017-05-18 11:30,18,131.8,131.82,131.78,131.82,3528
20170601|2017-05-18 12:00,18,131.82,131.83,131.81,131.81,764
20170601|2017-05-18 12:30,18,131.81,131.82,131.75,131.76,2058
20170601|2017-05-18 13:00,18,131.76,131.77,131.75,131.77,907
20170601|2017-05-18 13:30,18,131.76,131.77,131.76,131.77,793
20170601|2017-05-18 14:00,18,131.76,131.78,131.76,131.77,283
20170601|2017-05-18 14:30,18,131.77,131.78,131.75,131.77,1605
20170601|2017-05-18 15:00,18,131.78,131.78,131.78,131.78,20
20170601|2017-05-19 01:00,19,131.77,131.77,131.73,131.74,5529
20170601|2017-05-19 01:30,19,131.74,131.75,131.72,131.73,4612
20170601|2017-05-19 02:00,19,131.72,131.74,131.7,131.72,19277
20170601|2017-05-19 02:30,19,131.72,131.75,131.71,131.74,9367
20170601|2017-05-19 03:00,19,131.75,131.79,131.74,131.75,16198
20170601|2017-05-19 03:30,19,131.75,131.75,131.71,131.72,18098
20170601|2017-05-19 04:00,19,131.72,131.75,131.69,131.7,13552
20170601|2017-05-19 04:30,19,131.7,131.73,131.7,131.71,26544
20170601|2017-05-19 05:00,19,131.71,131.72,131.69,131.71,21354
20170601|2017-05-19 05:30,19,131.72,131.74,131.71,131.72,15842
20170601|2017-05-19 06:00,19,131.71,131.72,131.68,131.69,13275
20170601|2017-05-19 06:30,19,131.69,131.69,131.67,131.68,11951
20170601|2017-05-19 07:00,19,131.68,131.71,131.68,131.69,14314
20170601|2017-05-19 07:30,19,131.7,131.72,131.69,131.7,12902
20170601|2017-05-19 08:00,19,131.69,131.73,131.68,131.69,12237
20170601|2017-05-19 08:30,19,131.69,131.7,131.67,131.69,13131
20170601|2017-05-19 09:00,19,131.69,131.7,131.64,131.64,23039
20170601|2017-05-19 09:30,19,131.65,131.67,131.64,131.67,12470
20170601|2017-05-19 10:00,19,131.66,131.69,131.65,131.68,14056
20170601|2017-05-19 10:30,19,131.68,131.69,131.67,131.67,7011
20170601|2017-05-19 11:00,19,131.67,131.69,131.67,131.67,4254
20170601|2017-05-19 11:30,19,131.67,131.68,131.66,131.67,2160
20170601|2017-05-19 12:00,19,131.68,131.69,131.67,131.68,1164
20170601|2017-05-19 12:30,19,131.68,131.71,131.68,131.71,4237
20170601|2017-05-19 13:00,19,131.71,131.72,131.7,131.71,217
20170601|2017-05-19 13:30,19,131.71,131.73,131.71,131.72,1161
20170601|2017-05-19 14:00,19,131.73,131.75,131.72,131.74,1622
20170601|2017-05-19 14:30,19,131.75,131.75,131.74,131.74,749
20170601|2017-05-19 15:00,19,131.73,131.73,131.73,131.73,7
20170601|2017-05-22 01:00,22,131.68,131.73,131.68,131.71,8861
20170601|2017-05-22 01:30,22,131.7,131.72,131.69,131.72,4686
20170601|2017-05-22 02:00,22,131.71,131.75,131.71,131.74,13943
20170601|2017-05-22 02:30,22,131.75,131.76,131.71,131.72,9788
20170601|2017-05-22 03:00,22,131.72,131.73,131.7,131.7,16288
20170601|2017-05-22 03:30,22,131.7,131.7,131.65,131.67,13410
20170601|2017-05-22 04:00,22,131.66,131.66,131.62,131.63,18921
20170601|2017-05-22 04:30,22,131.64,131.66,131.6,131.61,19161
20170601|2017-05-22 05:00,22,131.61,131.61,131.51,131.53,40243
20170601|2017-05-22 05:30,22,131.52,131.53,131.5,131.52,19505
20170601|2017-05-22 06:00,22,131.52,131.53,131.5,131.51,11169
20170601|2017-05-22 06:30,22,131.51,131.53,131.49,131.52,19438
20170601|2017-05-22 07:00,22,131.52,131.55,131.51,131.54,13086
20170601|2017-05-22 07:30,22,131.53,131.57,131.53,131.55,14364
20170601|2017-05-22 08:00,22,131.55,131.55,131.52,131.53,10747
20170601|2017-05-22 08:30,22,131.53,131.58,131.52,131.58,20381
20170601|2017-05-22 09:00,22,131.59,131.62,131.57,131.6,23953
20170601|2017-05-22 09:30,22,131.61,131.63,131.59,131.59,20042
20170601|2017-05-22 10:00,22,131.59,131.62,131.58,131.58,17110
20170601|2017-05-22 10:30,22,131.58,131.6,131.57,131.58,8539
20170601|2017-05-22 11:00,22,131.57,131.59,131.57,131.57,3034
20170601|2017-05-22 11:30,22,131.57,131.59,131.57,131.57,1607
20170601|2017-05-22 12:00,22,131.57,131.58,131.57,131.57,607
20170601|2017-05-22 12:30,22,131.57,131.58,131.56,131.57,360
20170601|2017-05-22 13:00,22,131.57,131.58,131.56,131.57,260
20170601|2017-05-22 13:30,22,131.57,131.57,131.56,131.56,374
20170601|2017-05-22 14:00,22,131.57,131.57,131.56,131.56,305
20170601|2017-05-22 14:30,22,131.56,131.58,131.56,131.56,523
20170601|2017-05-23 01:00,23,131.63,131.7,131.62,131.69,9830
20170601|2017-05-23 01:30,23,131.69,131.73,131.68,131.7,8012
20170601|2017-05-23 02:00,23,131.69,131.71,131.63,131.64,19118
20170601|2017-05-23 02:30,23,131.63,131.63,131.58,131.6,21601
20170601|2017-05-23 03:00,23,131.6,131.63,131.52,131.52,20198
20170601|2017-05-23 03:30,23,131.52,131.55,131.52,131.52,16999
20170601|2017-05-23 04:00,23,131.52,131.52,131.48,131.49,19690
20170601|2017-05-23 04:30,23,131.49,131.5,131.47,131.49,21368
20170601|2017-05-23 05:00,23,131.5,131.54,131.49,131.53,9448
20170601|2017-05-23 05:30,23,131.53,131.55,131.51,131.55,12552
20170601|2017-05-23 06:00,23,131.55,131.56,131.52,131.52,6736
20170601|2017-05-23 06:30,23,131.52,131.58,131.52,131.58,12841
20170601|2017-05-23 07:00,23,131.58,131.58,131.53,131.53,19030
20170601|2017-05-23 07:30,23,131.53,131.55,131.52,131.54,18414
20170601|2017-05-23 08:00,23,131.53,131.59,131.53,131.57,12508
20170601|2017-05-23 08:30,23,131.57,131.61,131.55,131.6,21581
20170601|2017-05-23 09:00,23,131.61,131.63,131.6,131.6,16460
20170601|2017-05-23 09:30,23,131.61,131.62,131.59,131.6,13871
20170601|2017-05-23 10:00,23,131.61,131.61,131.56,131.57,19288
20170601|2017-05-23 10:30,23,131.57,131.59,131.51,131.52,17621
20170601|2017-05-23 11:00,23,131.52,131.55,131.51,131.55,3286
20170601|2017-05-23 11:30,23,131.55,131.55,131.52,131.52,1999
20170601|2017-05-23 12:00,23,131.52,131.53,131.51,131.53,862
20170601|2017-05-23 12:30,23,131.53,131.54,131.52,131.52,815
20170601|2017-05-23 13:00,23,131.53,131.54,131.53,131.54,167
20170601|2017-05-23 13:30,23,131.53,131.53,131.51,131.51,971
20170601|2017-05-23 14:00,23,131.51,131.52,131.5,131.51,561
20170601|2017-05-23 14:30,23,131.5,131.53,131.5,131.52,641
20170601|2017-05-24 01:00,24,131.56,131.56,131.51,131.52,3985
20170601|2017-05-24 01:30,24,131.52,131.53,131.5,131.52,2334
20170601|2017-05-24 02:00,24,131.52,131.55,131.51,131.54,13872
20170601|2017-05-24 02:30,24,131.55,131.6,131.54,131.59,12631
20170601|2017-05-24 03:00,24,131.6,131.63,131.59,131.61,17804
20170601|2017-05-24 03:30,24,131.61,131.62,131.59,131.62,10491
20170601|2017-05-24 04:00,24,131.62,131.63,131.6,131.61,9577
20170601|2017-05-24 04:30,24,131.61,131.7,131.6,131.69,30096
20170601|2017-05-24 05:00,24,131.7,131.7,131.66,131.66,25251
20170601|2017-05-24 05:30,24,131.66,131.68,131.65,131.66,16548
20170601|2017-05-24 06:00,24,131.65,131.67,131.64,131.64,12847
20170601|2017-05-24 06:30,24,131.64,131.65,131.62,131.63,24817
20170601|2017-05-24 07:00,24,131.63,131.66,131.63,131.66,27225
20170601|2017-05-24 07:30,24,131.65,131.67,131.61,131.62,32566
20170601|2017-05-24 08:00,24,131.62,131.66,131.62,131.63,27029
20170601|2017-05-24 08:30,24,131.63,131.66,131.61,131.61,22574
20170601|2017-05-24 09:00,24,131.62,131.64,131.59,131.6,31627
20170601|2017-05-24 09:30,24,131.6,131.6,131.58,131.59,17042
20170601|2017-05-24 10:00,24,131.59,131.62,131.59,131.6,16609
20170601|2017-05-24 10:30,24,131.61,131.62,131.6,131.61,18173
20170601|2017-05-24 11:00,24,131.6,131.62,131.59,131.6,4459
20170601|2017-05-24 11:30,24,131.61,131.62,131.6,131.61,1280
20170601|2017-05-24 12:00,24,131.6,131.62,131.6,131.61,610
20170601|2017-05-24 12:30,24,131.62,131.62,131.61,131.62,168
20170601|2017-05-24 13:00,24,131.61,131.68,131.61,131.67,1912
20170601|2017-05-24 13:30,24,131.66,131.66,131.64,131.64,1702
20170601|2017-05-24 14:00,24,131.64,131.67,131.64,131.67,780
20170601|2017-05-24 14:30,24,131.67,131.67,131.65,131.65,420
20170601|2017-05-25 01:00,25,131.66,131.71,131.66,131.69,6047
20170601|2017-05-25 01:30,25,131.69,131.74,131.69,131.72,7174
20170601|2017-05-25 02:00,25,131.72,131.76,131.72,131.74,19459
20170601|2017-05-25 02:30,25,131.74,131.76,131.7,131.75,13536
20170601|2017-05-25 03:00,25,131.75,131.81,131.74,131.79,19698
20170601|2017-05-25 03:30,25,131.8,131.82,131.78,131.78,13009
20170601|2017-05-25 04:00,25,131.78,131.79,131.75,131.76,16118
20170601|2017-05-25 04:30,25,131.76,131.77,131.74,131.74,11560
20170601|2017-05-25 05:00,25,131.75,131.76,131.71,131.73,12500
20170601|2017-05-25 05:30,25,131.73,131.74,131.71,131.73,17007
20170601|2017-05-25 06:00,25,131.73,131.77,131.73,131.76,18460
20170601|2017-05-25 06:30,25,131.77,131.8,131.76,131.78,15838
20170601|2017-05-25 07:00,25,131.78,131.8,131.76,131.78,11910
20170601|2017-05-25 07:30,25,131.78,131.79,131.75,131.75,32861
20170601|2017-05-25 08:00,25,131.75,131.76,131.73,131.75,19427
20170601|2017-05-25 08:30,25,131.75,131.77,131.74,131.76,12853
20170601|2017-05-25 09:00,25,131.76,131.78,131.75,131.76,28954
20170601|2017-05-25 09:30,25,131.76,131.77,131.74,131.77,24602
20170601|2017-05-25 10:00,25,131.77,131.79,131.76,131.79,20567
20170601|2017-05-25 10:30,25,131.78,131.82,131.78,131.81,10523
20170601|2017-05-25 11:00,25,131.8,131.8,131.79,131.8,4251
20170601|2017-05-25 11:30,25,131.8,131.81,131.79,131.81,1129
20170601|2017-05-25 12:00,25,131.81,131.81,131.8,131.81,391
20170601|2017-05-25 12:30,25,131.81,131.81,131.8,131.81,156
20170601|2017-05-25 13:00,25,131.81,131.82,131.81,131.82,49
20170601|2017-05-25 13:30,25,131.81,131.82,131.81,131.82,412
20170601|2017-05-25 14:00,25,131.81,131.82,131.8,131.81,492
20170601|2017-05-25 14:30,25,131.81,131.81,131.8,131.8,257
20170601|2017-05-26 01:00,26,131.81,131.83,131.79,131.81,5201
20170601|2017-05-26 01:30,26,131.81,131.82,131.78,131.81,8866
20170601|2017-05-26 02:00,26,131.81,131.84,131.79,131.8,14310
20170601|2017-05-26 02:30,26,131.8,131.81,131.77,131.79,10350
20170601|2017-05-26 03:00,26,131.79,131.85,131.78,131.84,20032
20170601|2017-05-26 03:30,26,131.85,131.87,131.84,131.86,17108
20170601|2017-05-26 04:00,26,131.86,131.9,131.86,131.87,32438
20170601|2017-05-26 04:30,26,131.86,131.89,131.86,131.89,18870
20170601|2017-05-26 05:00,26,131.89,131.91,131.86,131.87,35574
20170601|2017-05-26 05:30,26,131.86,131.91,131.85,131.9,18087
20170601|2017-05-26 06:00,26,131.9,131.93,131.89,131.92,17189
20170601|2017-05-26 06:30,26,131.92,131.94,131.9,131.91,23391
20170601|2017-05-26 07:00,26,131.91,131.93,131.88,131.89,14564
20170601|2017-05-26 07:30,26,131.89,131.9,131.88,131.89,20740
20170601|2017-05-26 08:00,26,131.89,131.89,131.85,131.86,24190
20170601|2017-05-26 08:30,26,131.86,131.91,131.86,131.9,27889
20170601|2017-05-26 09:00,26,131.9,131.91,131.89,131.91,12419
20170601|2017-05-26 09:30,26,131.92,131.92,131.89,131.92,13939
20170601|2017-05-26 10:00,26,131.92,131.93,131.89,131.93,21267
20170601|2017-05-26 10:30,26,131.92,131.95,131.92,131.93,9197
20170601|2017-05-26 11:00,26,131.93,131.95,131.92,131.94,4361
20170601|2017-05-26 11:30,26,131.94,131.94,131.91,131.92,2189
20170601|2017-05-26 12:00,26,131.93,131.93,131.92,131.93,138
20170601|2017-05-26 12:30,26,131.92,131.94,131.92,131.94,207
20170601|2017-05-26 13:00,26,131.93,131.93,131.92,131.92,229
20170601|2017-05-26 13:30,26,131.93,131.95,131.92,131.94,703
20170601|2017-05-26 14:00,26,131.95,131.97,131.95,131.96,1319
20170601|2017-05-26 14:30,26,131.97,131.98,131.96,131.97,1910
20170601|2017-05-26 15:00,26,131.95,131.95,131.95,131.95,10
20170601|2017-05-29 01:00,29,131.94,131.95,131.9,131.92,5687
20170601|2017-05-29 01:30,29,131.92,131.93,131.91,131.93,1290
20170601|2017-05-29 02:00,29,131.94,131.95,131.91,131.92,6665
20170601|2017-05-29 02:30,29,131.91,131.92,131.89,131.9,5375
20170601|2017-05-29 03:00,29,131.9,131.95,131.89,131.94,12561
20170601|2017-05-29 03:30,29,131.94,131.98,131.93,131.97,6900
20170601|2017-05-29 04:00,29,131.98,131.98,131.94,131.94,4853
20170601|2017-05-29 04:30,29,131.94,131.98,131.94,131.98,5415
20170601|2017-05-29 05:00,29,131.98,132,131.97,132,7297
20170601|2017-05-29 05:30,29,132,132,131.98,131.99,3147
20170601|2017-05-29 06:00,29,131.99,132,131.97,132,6664
20170601|2017-05-29 06:30,29,132,132.04,131.99,132,13128
20170601|2017-05-29 07:00,29,132,132.02,132,132.02,5947
20170601|2017-05-29 07:30,29,132.02,132.05,132.01,132.04,8946
20170601|2017-05-29 08:00,29,132.03,132.1,132.02,132.09,16307
20170601|2017-05-29 08:30,29,132.1,132.11,132.09,132.11,11689
20170601|2017-05-29 09:00,29,132.11,132.19,132.11,132.17,19386
20170601|2017-05-29 09:30,29,132.18,132.2,132.17,132.2,10022
20170601|2017-05-29 10:00,29,132.19,132.2,132.18,132.18,6945
20170601|2017-05-29 10:30,29,132.19,132.19,132.18,132.18,2639
20170601|2017-05-29 11:00,29,132.18,132.2,132.17,132.19,1120
20170601|2017-05-29 11:30,29,132.19,132.2,132.17,132.19,890
20170601|2017-05-29 12:00,29,132.19,132.19,132.17,132.18,131
20170601|2017-05-29 12:30,29,132.18,132.19,132.17,132.19,571
20170601|2017-05-29 13:00,29,132.2,132.21,132.19,132.2,377
20170601|2017-05-29 13:30,29,132.19,132.2,132.19,132.2,207
20170601|2017-05-29 14:00,29,132.2,132.2,132.19,132.2,9
20170601|2017-05-29 14:30,29,132.19,132.2,132.18,132.18,332
20170601|2017-05-29 15:00,29,132.18,132.18,132.18,132.18,5
20170601|2017-05-30 01:00,30,132.22,132.23,132.18,132.22,9248
20170601|2017-05-30 01:30,30,132.22,132.25,132.22,132.23,8669
20170601|2017-05-30 02:00,30,132.24,132.27,132.17,132.18,32174
20170601|2017-05-30 02:30,30,132.18,132.18,132.13,132.14,23117
20170601|2017-05-30 03:00,30,132.15,132.17,132.14,132.16,17869
20170601|2017-05-30 03:30,30,132.16,132.16,132.11,132.11,26046
20170601|2017-05-30 04:00,30,132.12,132.14,132.11,132.13,16581
20170601|2017-05-30 04:30,30,132.13,132.14,132.09,132.1,20609
20170601|2017-05-30 05:00,30,132.1,132.12,132.09,132.11,18257
20170601|2017-05-30 05:30,30,132.1,132.12,132.09,132.11,14925
20170601|2017-05-30 06:00,30,132.11,132.12,132.08,132.09,30594
20170601|2017-05-30 06:30,30,132.09,132.13,132.05,132.1,50092
20170601|2017-05-30 07:00,30,132.1,132.11,132.07,132.09,41374
20170601|2017-05-30 07:30,30,132.08,132.13,132.06,132.13,29359
20170601|2017-05-30 08:00,30,132.13,132.17,132.12,132.15,34412
20170601|2017-05-30 08:30,30,132.15,132.15,132.11,132.12,38741
20170601|2017-05-30 09:00,30,132.12,132.15,132.11,132.12,31847
20170601|2017-05-30 09:30,30,132.13,132.15,132.12,132.15,31716
20170601|2017-05-30 10:00,30,132.14,132.16,132.14,132.16,21832
20170601|2017-05-30 10:30,30,132.16,132.16,132.14,132.16,8086
20170601|2017-05-30 11:00,30,132.16,132.16,132.13,132.15,3388
20170601|2017-05-30 11:30,30,132.15,132.16,132.14,132.14,2432
20170601|2017-05-30 12:00,30,132.15,132.17,132.15,132.16,392
20170601|2017-05-30 12:30,30,132.16,132.17,132.16,132.17,285
20170601|2017-05-30 13:00,30,132.17,132.17,132.16,132.17,76
20170601|2017-05-30 13:30,30,132.16,132.17,132.16,132.16,207
20170601|2017-05-30 14:00,30,132.17,132.18,132.17,132.17,260
20170601|2017-05-30 14:30,30,132.17,132.18,132.16,132.17,300
20170601|2017-05-30 15:00,30,132.16,132.16,132.16,132.16,14
20170601|2017-05-31 01:00,31,132.16,132.16,132.13,132.14,5029
20170601|2017-05-31 01:30,31,132.14,132.14,132.09,132.1,9462
20170601|2017-05-31 02:00,31,132.1,132.11,132.08,132.09,17569
20170601|2017-05-31 02:30,31,132.09,132.11,132.07,132.09,13731
20170601|2017-05-31 03:00,31,132.09,132.11,132.07,132.11,12671
20170601|2017-05-31 03:30,31,132.11,132.13,132.1,132.12,11516
20170601|2017-05-31 04:00,31,132.12,132.18,132.12,132.16,21765
20170601|2017-05-31 04:30,31,132.16,132.17,132.15,132.17,16620
20170601|2017-05-31 05:00,31,132.17,132.19,132.17,132.18,18554
20170601|2017-05-31 05:30,31,132.19,132.2,132.15,132.17,19991
20170601|2017-05-31 06:00,31,132.17,132.17,132.14,132.14,22882
20170601|2017-05-31 06:30,31,132.15,132.18,132.12,132.14,37622
20170601|2017-05-31 07:00,31,132.15,132.18,132.13,132.16,27797
20170601|2017-05-31 07:30,31,132.17,132.19,132.14,132.14,64813
20170601|2017-05-31 08:00,31,132.15,132.16,132.13,132.16,32440
20170601|2017-05-31 08:30,31,132.15,132.21,132.15,132.2,21856
20170601|2017-05-31 09:00,31,132.2,132.22,132.19,132.2,37155
20170601|2017-05-31 09:30,31,132.21,132.22,132.16,132.18,48934
20170601|2017-05-31 10:00,31,132.19,132.2,132.16,132.19,54420
20170601|2017-05-31 10:30,31,132.19,132.19,132.16,132.16,15255
20170601|2017-05-31 11:00,31,132.16,132.19,132.15,132.18,6618
20170601|2017-05-31 11:30,31,132.18,132.18,132.16,132.16,2605
20170601|2017-05-31 12:00,31,132.17,132.17,132.16,132.17,183
20170601|2017-05-31 12:30,31,132.16,132.17,132.16,132.17,150
20170601|2017-05-31 13:00,31,132.17,132.19,132.17,132.18,756
20170601|2017-05-31 13:30,31,132.19,132.19,132.18,132.18,393
20170601|2017-05-31 14:00,31,132.18,132.19,132.16,132.17,212
20170601|2017-05-31 14:30,31,132.17,132.17,132.15,132.15,908
20170601|2017-06-01 01:00,1,132.19,132.2,132.17,132.18,8122
20170601|2017-06-01 01:30,1,132.18,132.19,132.14,132.15,7856
20170601|2017-06-01 02:00,1,132.15,132.21,132.15,132.2,26534
20170601|2017-06-01 02:30,1,132.19,132.2,132.16,132.2,18970
20170601|2017-06-01 03:00,1,132.2,132.2,132.17,132.18,18358
20170601|2017-06-01 03:30,1,132.18,132.2,132.17,132.17,19962
20170601|2017-06-01 04:00,1,132.17,132.18,132.15,132.16,24033
20170601|2017-06-01 04:30,1,132.16,132.21,132.16,132.19,24184
20170601|2017-06-01 05:00,1,132.19,132.2,132.16,132.16,27726
20170601|2017-06-01 05:30,1,132.16,132.18,132.14,132.14,21956
20170601|2017-06-01 06:00,1,132.14,132.16,132.13,132.15,11891
20170601|2017-06-01 06:30,1,132.15,132.17,132.14,132.14,17274
20170601|2017-06-01 07:00,1,132.14,132.17,132.11,132.12,26051
20170601|2017-06-01 07:30,1,132.13,132.16,132.11,132.15,34689
20170601|2017-06-01 08:00,1,132.16,132.16,132.07,132.09,44707
20170601|2017-06-01 08:30,1,132.09,132.12,132.08,132.11,26976
20170601|2017-06-01 09:00,1,132.12,132.14,132.1,132.11,36228
20170601|2017-06-01 09:30,1,132.11,132.15,132.11,132.15,9729
20170601|2017-06-01 10:00,1,132.14,132.17,132.13,132.15,22282
20170601|2017-06-01 10:30,1,132.15,132.16,132.13,132.14,13453
20170601|2017-06-01 11:00,1,132.14,132.15,132.12,132.13,5323
20170601|2017-06-01 11:30,1,132.13,132.14,132.13,132.13,2419
20170601|2017-06-01 12:00,1,132.13,132.15,132.12,132.15,1598
20170601|2017-06-01 12:30,1,132.14,132.15,132.13,132.14,219
20170601|2017-06-01 13:00,1,132.14,132.16,132.14,132.16,55
20170601|2017-06-01 13:30,1,132.16,132.16,132.15,132.16,49
20170601|2017-06-01 14:00,1,132.17,132.17,132.16,132.16,428
20170601|2017-06-01 14:30,1,132.16,132.17,132.15,132.16,462
20170601|2017-06-02 01:00,2,132.15,132.19,132.14,132.19,5166
20170601|2017-06-02 01:30,2,132.19,132.19,132.17,132.17,6243
20170601|2017-06-02 02:00,2,132.17,132.18,132.16,132.18,10155
20170601|2017-06-02 02:30,2,132.17,132.23,132.16,132.23,24613
20170601|2017-06-02 03:00,2,132.23,132.24,132.2,132.22,20091
20170601|2017-06-02 03:30,2,132.22,132.22,132.19,132.2,13025
20170601|2017-06-02 04:00,2,132.2,132.24,132.19,132.22,23475
20170601|2017-06-02 04:30,2,132.23,132.25,132.21,132.24,28478
20170601|2017-06-02 05:00,2,132.24,132.27,132.23,132.27,14942
20170601|2017-06-02 05:30,2,132.27,132.27,132.23,132.25,21452
20170601|2017-06-02 06:00,2,132.24,132.27,132.24,132.27,20544
20170601|2017-06-02 06:30,2,132.27,132.27,132.26,132.26,9735
20170601|2017-06-02 07:00,2,132.27,132.27,132.24,132.25,17250
20170601|2017-06-02 07:30,2,132.27,132.33,132.25,132.27,56345
20170601|2017-06-02 08:00,2,132.26,132.29,132.24,132.27,30989
20170601|2017-06-02 08:30,2,132.27,132.28,132.24,132.27,26917
20170601|2017-06-02 09:00,2,132.26,132.29,132.26,132.27,20026
20170601|2017-06-02 09:30,2,132.26,132.28,132.25,132.27,15645
20170601|2017-06-02 10:00,2,132.26,132.31,132.26,132.29,19448
20170601|2017-06-02 10:30,2,132.3,132.31,132.28,132.3,14597
20170601|2017-06-02 11:00,2,132.3,132.3,132.29,132.29,3123
20170601|2017-06-02 11:30,2,132.3,132.31,132.29,132.31,2637
20170601|2017-06-02 12:00,2,132.3,132.31,132.27,132.27,1484
20170601|2017-06-02 12:30,2,132.28,132.28,132.27,132.27,784
20170601|2017-06-02 13:00,2,132.26,132.28,132.26,132.28,290
20170601|2017-06-02 13:30,2,132.28,132.3,132.28,132.28,372
20170601|2017-06-02 14:00,2,132.28,132.3,132.28,132.3,359
20170601|2017-06-02 14:30,2,132.29,132.31,132.29,132.29,352
20170601|2017-06-02 15:00,2,132.28,132.28,132.28,132.28,8
20170601|2017-06-05 01:00,5,132.28,132.28,132.24,132.25,5301
20170601|2017-06-05 01:30,5,132.26,132.26,132.24,132.25,15335
20170601|2017-06-05 02:00,5,132.25,132.26,132.22,132.24,11678
20170601|2017-06-05 02:30,5,132.24,132.25,132.18,132.19,19062
20170601|2017-06-05 03:00,5,132.19,132.2,132.17,132.19,6199
20170601|2017-06-05 03:30,5,132.19,132.19,132.17,132.19,7092
20170601|2017-06-05 04:00,5,132.18,132.21,132.18,132.18,11452
20170601|2017-06-05 04:30,5,132.18,132.19,132.17,132.18,22084
20170601|2017-06-05 05:00,5,132.18,132.19,132.17,132.18,11966
20170601|2017-06-05 05:30,5,132.17,132.18,132.16,132.18,7690
20170601|2017-06-05 06:00,5,132.18,132.19,132.17,132.18,9890
20170601|2017-06-05 06:30,5,132.18,132.19,132.17,132.19,4793
20170601|2017-06-05 07:00,5,132.18,132.19,132.17,132.18,12744
20170601|2017-06-05 07:30,5,132.19,132.19,132.14,132.15,19041
20170601|2017-06-05 08:00,5,132.15,132.16,132.13,132.16,16791
20170601|2017-06-05 08:30,5,132.16,132.18,132.15,132.18,6694
20170601|2017-06-05 09:00,5,132.18,132.2,132.16,132.2,16657
20170601|2017-06-05 09:30,5,132.19,132.19,132.17,132.19,24584
20170601|2017-06-05 10:00,5,132.18,132.21,132.18,132.19,20343
20170601|2017-06-05 10:30,5,132.18,132.21,132.18,132.18,9685
20170601|2017-06-05 11:00,5,132.18,132.2,132.18,132.19,3082
20170601|2017-06-05 11:30,5,132.19,132.2,132.18,132.19,1734
20170601|2017-06-05 12:00,5,132.19,132.19,132.18,132.18,87
20170601|2017-06-05 12:30,5,132.18,132.19,132.18,132.18,127
20170601|2017-06-05 13:00,5,132.18,132.19,132.17,132.17,135
20170601|2017-06-05 13:30,5,132.17,132.18,132.17,132.17,394
20170601|2017-06-05 14:00,5,132.18,132.18,132.18,132.18,33
20170601|2017-06-05 14:30,5,132.17,132.19,132.17,132.17,536
20170601|2017-06-05 15:00,5,132.19,132.19,132.19,132.19,1
20170601|2017-06-06 01:00,6,132.24,132.26,132.22,132.26,5266
20170601|2017-06-06 01:30,6,132.25,132.26,132.24,132.24,8364
20170601|2017-06-06 02:00,6,132.24,132.31,132.24,132.3,29928
20170601|2017-06-06 02:30,6,132.3,132.3,132.25,132.28,26938
20170601|2017-06-06 03:00,6,132.28,132.31,132.28,132.29,12023
20170601|2017-06-06 03:30,6,132.29,132.3,132.27,132.28,14997
20170601|2017-06-06 04:00,6,132.29,132.3,132.27,132.29,14425
20170601|2017-06-06 04:30,6,132.28,132.31,132.27,132.29,15293
20170601|2017-06-06 05:00,6,132.29,132.29,132.27,132.29,13775
20170601|2017-06-06 05:30,6,132.3,132.31,132.29,132.31,14236
20170601|2017-06-06 06:00,6,132.31,132.36,132.29,132.34,14019
20170601|2017-06-06 06:30,6,132.34,132.34,132.3,132.31,23967
20170601|2017-06-06 07:00,6,132.31,132.31,132.28,132.28,18903
20170601|2017-06-06 07:30,6,132.28,132.29,132.25,132.28,29638
20170601|2017-06-06 08:00,6,132.29,132.31,132.28,132.3,35284
20170601|2017-06-06 08:30,6,132.3,132.3,132.27,132.29,27903
20170601|2017-06-06 09:00,6,132.28,132.32,132.28,132.31,22094
20170601|2017-06-06 09:30,6,132.31,132.36,132.31,132.36,16445
20170601|2017-06-06 10:00,6,132.35,132.37,132.34,132.34,31460
20170601|2017-06-06 10:30,6,132.35,132.36,132.34,132.36,9694
20170601|2017-06-06 11:00,6,132.35,132.37,132.34,132.35,1246
20170601|2017-06-06 11:30,6,132.34,132.35,132.33,132.33,1836
20170601|2017-06-06 12:00,6,132.34,132.35,132.33,132.34,1189
20170601|2017-06-06 12:30,6,132.34,132.35,132.34,132.35,900
20170601|2017-06-06 13:00,6,132.35,132.37,132.35,132.37,624
20170601|2017-06-06 13:30,6,132.37,132.37,132.34,132.34,758
20170601|2017-06-06 14:00,6,132.34,132.35,132.34,132.35,66
20170601|2017-06-06 14:30,6,132.34,132.36,132.32,132.35,989
20170601|2017-06-07 01:00,7,132.3,132.34,132.3,132.33,1040
20170601|2017-06-07 01:30,7,132.32,132.34,132.32,132.33,6435
20170601|2017-06-07 02:00,7,132.34,132.38,132.34,132.36,1482
20170601|2017-06-07 02:30,7,132.36,132.36,132.3,132.3,4963
20170601|2017-06-07 03:00,7,132.3,132.31,132.26,132.27,2143
20170601|2017-06-07 03:30,7,132.27,132.27,132.25,132.27,2001
20170601|2017-06-07 04:00,7,132.27,132.28,132.25,132.25,4596
20170601|2017-06-07 04:30,7,132.24,132.27,132.24,132.27,1395
20170601|2017-06-07 05:00,7,132.26,132.32,132.23,132.3,3351
20170601|2017-06-07 05:30,7,132.29,132.31,132.29,132.31,1914
20170601|2017-06-07 06:00,7,132.31,132.34,132.31,132.32,1182
20170601|2017-06-07 06:30,7,132.33,132.34,132.3,132.3,2141
20170601|2017-06-07 07:00,7,132.3,132.31,132.29,132.3,2005
20170601|2017-06-07 07:30,7,132.31,132.35,132.3,132.32,2914
20170601|2017-06-07 08:00,7,132.32,132.33,132.27,132.27,2204
20170601|2017-06-07 08:30,7,132.27,132.28,132.24,132.27,485
20170601|2017-06-07 09:00,7,132.27,132.28,132.26,132.28,3174
20170601|2017-06-07 09:30,7,132.29,132.3,132.25,132.28,1195
20170601|2017-06-07 10:00,7,132.29,132.3,132.24,132.25,1572
20170601|2017-06-07 10:30,7,132.25,132.25,132.2,132.21,328
20170601|2017-06-07 11:00,7,132.2,132.23,132.17,132.21,317
20170601|2017-06-07 11:30,7,132.25,132.27,132.24,132.26,80
20170601|2017-06-07 12:00,7,132.25,132.26,132.25,132.25,20
20170601|2017-06-07 12:30,7,132.26,132.26,132.25,132.25,40
20170601|2017-06-07 13:00,7,132.24,132.25,132.23,132.23,89
20170601|2017-06-07 13:30,7,132.24,132.26,132.22,132.24,311
20170601|2017-06-07 14:00,7,132.23,132.23,132.23,132.23,1
20170601|2017-06-07 14:30,7,132.25,132.25,132.23,132.23,13
20170601|2017-06-08 01:00,8,132.24,132.26,132.2,132.2,79
20170601|2017-06-08 01:30,8,132.23,132.25,132.22,132.22,143
20170601|2017-06-08 02:00,8,132.25,132.25,132.17,132.17,455
20170601|2017-06-08 02:30,8,132.17,132.2,132.17,132.19,958
20170601|2017-06-08 03:00,8,132.18,132.2,132.17,132.17,813
20170601|2017-06-08 03:30,8,132.17,132.2,132.16,132.2,213
20170601|2017-06-08 04:00,8,132.17,132.17,132.17,132.17,3
20170601|2017-06-08 04:30,8,132.19,132.19,132.15,132.17,120
20170601|2017-06-08 05:00,8,132.18,132.19,132.12,132.12,308
20170901|2017-03-07 04:30,7,133,133,133,133,1
20170901|2017-03-08 09:00,8,132.63,132.63,132.63,132.63,10
20170901|2017-03-08 11:30,8,132.58,132.58,132.58,132.58,1
20170901|2017-03-10 05:30,10,132.14,132.14,132.14,132.14,1
20170901|2017-03-10 09:30,10,132.03,132.03,132.03,132.03,10
20170901|2017-03-10 14:30,10,131.88,131.88,131.88,131.88,1
20170901|2017-03-13 04:00,13,131.87,131.87,131.87,131.87,1
20170901|2017-03-14 04:30,14,131.75,131.75,131.75,131.75,10
20170901|2017-03-14 05:00,14,131.77,131.77,131.77,131.77,10
20170901|2017-03-14 10:00,14,132,132,132,132,1
20170901|2017-03-15 11:30,15,132.15,132.15,132.15,132.15,1
20170901|2017-03-16 05:00,16,132.01,132.01,132.01,132.01,1
20170901|2017-03-17 04:00,17,131.7,131.73,131.7,131.73,254
20170901|2017-03-21 03:00,21,131.75,131.75,131.73,131.73,2
20170901|2017-03-22 02:00,22,131.77,131.77,131.77,131.77,10
20170901|2017-03-22 03:00,22,131.87,131.87,131.87,131.87,1
20170901|2017-03-22 03:30,22,131.96,131.96,131.96,131.96,1
20170901|2017-03-22 04:00,22,131.98,131.98,131.98,131.98,2
20170901|2017-03-22 04:30,22,131.98,131.99,131.96,131.96,3
20170901|2017-03-22 05:30,22,131.95,131.95,131.95,131.95,25
20170901|2017-03-22 07:30,22,131.91,131.91,131.91,131.91,25
20170901|2017-03-22 08:00,22,131.95,131.96,131.95,131.96,50
20170901|2017-03-22 09:00,22,132.01,132.01,132.01,132.01,1
20170901|2017-03-22 11:30,22,131.98,131.98,131.98,131.98,1
20170901|2017-03-22 12:00,22,131.98,131.98,131.96,131.96,6
20170901|2017-03-23 03:00,23,131.92,131.94,131.92,131.94,2
20170901|2017-03-23 04:00,23,132,132,131.99,131.99,2
20170901|2017-03-23 05:00,23,131.99,131.99,131.99,131.99,1
20170901|2017-03-23 05:30,23,132.02,132.02,131.95,131.96,3
20170901|2017-03-23 06:30,23,131.99,131.99,131.97,131.98,3
20170901|2017-03-23 07:00,23,131.97,131.97,131.97,131.97,1
20170901|2017-03-24 02:30,24,131.78,131.78,131.78,131.78,1
20170901|2017-03-24 03:00,24,131.74,131.76,131.74,131.76,2
20170901|2017-03-24 04:30,24,131.81,131.81,131.81,131.81,1
20170901|2017-03-24 06:00,24,131.88,131.88,131.88,131.88,2
20170901|2017-03-24 06:30,24,131.93,131.93,131.92,131.92,2
20170901|2017-03-27 01:30,27,132.23,132.23,132.23,132.23,6
20170901|2017-03-27 02:00,27,132.17,132.17,132.17,132.17,1
20170901|2017-03-27 09:00,27,131.88,131.88,131.88,131.88,6
20170901|2017-03-28 05:00,28,131.92,131.92,131.92,131.92,25
20170901|2017-03-28 05:30,28,131.92,131.95,131.92,131.95,75
20170901|2017-03-28 06:00,28,131.96,131.97,131.96,131.97,75
20170901|2017-03-28 06:30,28,131.98,131.99,131.98,131.98,75
20170901|2017-03-28 07:00,28,131.96,131.96,131.96,131.96,50
20170901|2017-03-28 08:00,28,132.01,132.01,132.01,132.01,1
20170901|2017-03-28 10:00,28,131.97,131.97,131.97,131.97,1
20170901|2017-03-28 11:30,28,131.94,131.94,131.94,131.94,1
20170901|2017-03-29 02:30,29,131.97,131.97,131.97,131.97,1
20170901|2017-03-29 06:30,29,132.19,132.19,132.19,132.19,50
20170901|2017-03-29 07:00,29,132.37,132.39,132.37,132.37,85
20170901|2017-03-29 07:30,29,132.29,132.32,132.28,132.32,135
20170901|2017-03-29 09:00,29,132.35,132.35,132.35,132.35,1
20170901|2017-03-31 03:00,31,132.41,132.41,132.41,132.41,140
20170901|2017-04-03 02:00,3,132.53,132.53,132.53,132.53,1
20170901|2017-04-03 02:30,3,132.67,132.67,132.67,132.67,1
20170901|2017-04-03 03:00,3,132.66,132.66,132.66,132.66,1
20170901|2017-04-03 04:30,3,132.72,132.72,132.72,132.72,1
20170901|2017-04-03 09:00,3,132.78,132.78,132.78,132.78,1
20170901|2017-04-03 09:30,3,132.83,132.83,132.82,132.82,10
20170901|2017-04-04 02:30,4,133.03,133.03,133.03,133.03,15
20170901|2017-04-04 08:30,4,133.01,133.01,133.01,133.01,25
20170901|2017-04-06 09:30,6,132.98,132.98,132.98,132.98,1
20170901|2017-04-07 02:30,7,133.02,133.02,133.02,133.02,5
20170901|2017-04-07 05:30,7,133.1,133.1,133.1,133.1,22
20170901|2017-04-07 08:30,7,133.2,133.2,133.2,133.2,1
20170901|2017-04-07 09:00,7,133.2,133.2,133.2,133.2,10
20170901|2017-04-10 04:30,10,133.28,133.28,133.28,133.28,10
20170901|2017-04-10 07:00,10,133.22,133.22,133.22,133.22,1
20170901|2017-04-11 13:00,11,133.36,133.36,133.36,133.36,1
20170901|2017-04-12 04:00,12,133.36,133.36,133.36,133.36,1
20170901|2017-04-12 10:30,12,133.4,133.4,133.4,133.4,1
20170901|2017-04-13 02:00,13,133.46,133.46,133.45,133.45,2
20170901|2017-04-13 03:00,13,133.52,133.52,133.52,133.52,1
20170901|2017-04-13 13:30,13,133.52,133.52,133.52,133.52,10
20170901|2017-04-18 02:00,18,133.49,133.49,133.49,133.49,1
20170901|2017-04-18 03:00,18,133.52,133.52,133.52,133.52,1
20170901|2017-04-18 03:30,18,133.48,133.48,133.48,133.48,1
20170901|2017-04-18 05:30,18,133.47,133.47,133.47,133.47,1
20170901|2017-04-19 03:00,19,133.45,133.45,133.45,133.45,1
20170901|2017-04-19 03:30,19,133.35,133.35,133.35,133.35,1
20170901|2017-04-19 04:30,19,133.23,133.23,133.23,133.23,1
20170901|2017-04-19 05:00,19,133.17,133.2,133.17,133.2,3
20170901|2017-04-19 07:00,19,133.2,133.2,133.19,133.19,4
20170901|2017-04-19 07:30,19,133.24,133.24,133.23,133.23,2
20170901|2017-04-19 08:30,19,133.16,133.16,133.13,133.13,2
20170901|2017-04-19 09:00,19,133.14,133.14,133.12,133.12,2
20170901|2017-04-19 09:30,19,133.13,133.13,133.13,133.13,2
20170901|2017-04-21 02:00,21,132.96,132.98,132.96,132.98,2
20170901|2017-04-21 02:30,21,133,133,133,133,1
20170901|2017-04-21 03:30,21,132.99,132.99,132.99,132.99,1
20170901|2017-04-24 01:00,24,132.29,132.29,132.29,132.29,1
20170901|2017-04-24 01:30,24,132.37,132.37,132.37,132.37,10
20170901|2017-04-24 02:00,24,132.35,132.35,132.35,132.35,1
20170901|2017-04-24 02:30,24,132.3,132.3,132.3,132.3,1
20170901|2017-04-24 06:00,24,132.28,132.28,132.28,132.28,20
20170901|2017-04-25 10:00,25,132.08,132.08,132.08,132.08,1
20170901|2017-04-26 06:30,26,132.22,132.22,132.22,132.22,100
20170901|2017-04-26 07:00,26,132.24,132.24,132.24,132.24,104
20170901|2017-04-27 02:00,27,132.25,132.25,132.25,132.25,1
20170901|2017-04-27 05:00,27,132.29,132.29,132.29,132.29,2000
20170901|2017-04-27 09:30,27,132.6,132.6,132.6,132.6,1
20170901|2017-04-28 04:30,28,132.39,132.39,132.39,132.39,1
20170901|2017-04-28 08:00,28,132.43,132.43,132.43,132.43,50
20170901|2017-04-28 09:30,28,132.6,132.6,132.6,132.6,1
20170901|2017-05-02 02:00,2,132.55,132.55,132.5,132.5,4
20170901|2017-05-02 06:30,2,132.55,132.55,132.55,132.55,5
20170901|2017-05-03 02:30,3,132.53,132.53,132.53,132.53,1
20170901|2017-05-03 03:00,3,132.54,132.54,132.54,132.54,1
20170901|2017-05-04 01:30,4,132.39,132.39,132.39,132.39,50
20170901|2017-05-04 03:30,4,132.35,132.35,132.35,132.35,24
20170901|2017-05-04 08:30,4,132.18,132.18,132.18,132.18,13
20170901|2017-05-04 09:00,4,132.24,132.24,132.21,132.21,55
20170901|2017-05-05 02:00,5,132.22,132.22,132.19,132.19,2
20170901|2017-05-05 05:00,5,132.25,132.25,132.25,132.25,50
20170901|2017-05-08 02:30,8,132.14,132.14,132.14,132.14,50
20170901|2017-05-08 03:00,8,132.15,132.15,132.15,132.15,50
20170901|2017-05-08 04:30,8,132.15,132.15,132.15,132.15,50
20170901|2017-05-08 06:00,8,132.13,132.13,132.13,132.13,50
20170901|2017-05-08 09:30,8,131.99,131.99,131.99,131.99,1
20170901|2017-05-09 02:00,9,131.96,131.96,131.96,131.96,1
20170901|2017-05-09 02:30,9,131.97,131.98,131.95,131.98,307
20170901|2017-05-09 03:00,9,131.95,131.95,131.95,131.95,153
20170901|2017-05-09 03:30,9,131.93,131.95,131.93,131.95,306
20170901|2017-05-09 05:00,9,131.95,131.95,131.95,131.95,30
20170901|2017-05-09 05:30,9,131.94,131.94,131.93,131.93,50
20170901|2017-05-09 07:30,9,131.99,131.99,131.99,131.99,1
20170901|2017-05-09 11:00,9,132.04,132.04,132.04,132.04,1
20170901|2017-05-10 02:00,10,131.97,131.97,131.97,131.97,1
20170901|2017-05-10 02:30,10,132.03,132.03,132.03,132.03,1
20170901|2017-05-10 03:00,10,132.07,132.07,132.07,132.07,20
20170901|2017-05-10 03:30,10,132.05,132.05,132.05,132.05,10
20170901|2017-05-10 04:00,10,132.06,132.06,132.06,132.06,63
20170901|2017-05-10 08:30,10,132.15,132.15,132.15,132.15,200
20170901|2017-05-10 10:00,10,132.08,132.08,132.08,132.08,5
20170901|2017-05-10 10:30,10,132.02,132.02,132.02,132.02,2
20170901|2017-05-10 12:00,10,131.99,131.99,131.99,131.99,1
20170901|2017-05-11 01:00,11,131.97,131.97,131.97,131.97,10
20170901|2017-05-11 03:00,11,131.93,131.93,131.93,131.93,25
20170901|2017-05-11 04:00,11,131.92,131.92,131.92,131.92,383
20170901|2017-05-11 06:30,11,132.03,132.04,132.03,132.04,85
20170901|2017-05-11 08:00,11,131.98,131.98,131.98,131.98,6
20170901|2017-05-11 09:00,11,132.06,132.06,132.06,132.06,1
20170901|2017-05-12 01:00,12,132.09,132.09,132.09,132.09,4
20170901|2017-05-12 02:00,12,132.07,132.13,132.07,132.13,2
20170901|2017-05-12 02:30,12,132.17,132.17,132.17,132.17,2
20170901|2017-05-12 03:00,12,132.19,132.19,132.19,132.19,1
20170901|2017-05-12 03:30,12,132.18,132.19,132.18,132.19,2
20170901|2017-05-12 04:30,12,132.18,132.18,132.18,132.18,1
20170901|2017-05-12 05:00,12,132.18,132.18,132.18,132.18,1
20170901|2017-05-12 06:00,12,132.15,132.15,132.15,132.15,1
20170901|2017-05-12 06:30,12,132.13,132.13,132.13,132.13,1
20170901|2017-05-12 07:00,12,132.13,132.13,132.13,132.13,27
20170901|2017-05-12 07:30,12,132.14,132.15,132.14,132.15,16
20170901|2017-05-12 09:30,12,132.25,132.25,132.25,132.25,45
20170901|2017-05-15 04:00,15,132.19,132.19,132.19,132.19,20
20170901|2017-05-15 05:00,15,132.26,132.26,132.26,132.26,35
20170901|2017-05-16 03:30,16,132.12,132.12,132.12,132.12,192
20170901|2017-05-16 04:00,16,132.12,132.12,132.12,132.12,192
20170901|2017-05-16 04:30,16,132.1,132.1,132.1,132.1,50
20170901|2017-05-16 06:00,16,132.11,132.11,132.11,132.11,1
20170901|2017-05-16 06:30,16,132.08,132.08,132.08,132.08,384
20170901|2017-05-16 08:00,16,132.07,132.07,132.07,132.07,1
20170901|2017-05-16 08:30,16,132.11,132.11,132.11,132.11,1
20170901|2017-05-16 09:00,16,132.11,132.11,132.11,132.11,8
20170901|2017-05-16 10:30,16,132.11,132.11,132.11,132.11,1
20170901|2017-05-17 01:00,17,132.16,132.16,132.16,132.16,4
20170901|2017-05-17 02:00,17,132.23,132.23,132.23,132.23,1
20170901|2017-05-17 02:30,17,132.22,132.22,132.21,132.21,32
20170901|2017-05-17 04:30,17,132.12,132.12,132.12,132.12,1
20170901|2017-05-17 07:30,17,132.18,132.28,132.18,132.28,4
20170901|2017-05-17 08:00,17,132.33,132.37,132.33,132.37,25
20170901|2017-05-17 08:30,17,132.35,132.35,132.35,132.35,1
20170901|2017-05-17 09:00,17,132.35,132.36,132.35,132.36,2
20170901|2017-05-17 09:30,17,132.41,132.41,132.41,132.41,300
20170901|2017-05-17 10:30,17,132.42,132.42,132.42,132.42,1
20170901|2017-05-17 11:00,17,132.44,132.44,132.44,132.44,1
20170901|2017-05-17 12:00,17,132.5,132.5,132.5,132.5,1
20170901|2017-05-17 12:30,17,132.55,132.55,132.55,132.55,1
20170901|2017-05-17 13:00,17,132.56,132.56,132.56,132.56,1
20170901|2017-05-18 01:30,18,132.41,132.41,132.4,132.4,7
20170901|2017-05-18 02:00,18,132.46,132.46,132.46,132.46,3
20170901|2017-05-18 02:30,18,132.48,132.51,132.48,132.51,3
20170901|2017-05-18 03:00,18,132.53,132.54,132.53,132.54,4
20170901|2017-05-18 03:30,18,132.51,132.56,132.51,132.56,41
20170901|2017-05-18 04:00,18,132.57,132.62,132.57,132.62,2
20170901|2017-05-18 04:30,18,132.64,132.64,132.64,132.64,16
20170901|2017-05-18 05:00,18,132.61,132.61,132.61,132.61,10
20170901|2017-05-18 05:30,18,132.63,132.69,132.63,132.67,87
20170901|2017-05-18 06:00,18,132.67,132.67,132.65,132.65,32
20170901|2017-05-18 07:00,18,132.67,132.68,132.67,132.68,8
20170901|2017-05-18 07:30,18,132.68,132.68,132.68,132.68,1
20170901|2017-05-18 09:00,18,132.54,132.54,132.54,132.54,100
20170901|2017-05-18 10:00,18,132.5,132.5,132.5,132.5,52
20170901|2017-05-18 10:30,18,132.55,132.55,132.55,132.55,1
20170901|2017-05-19 01:30,19,132.5,132.5,132.47,132.47,114
20170901|2017-05-19 02:00,19,132.46,132.46,132.46,132.46,33
20170901|2017-05-19 03:00,19,132.48,132.48,132.48,132.48,1
20170901|2017-05-19 05:00,19,132.45,132.45,132.45,132.45,1
20170901|2017-05-19 05:30,19,132.46,132.47,132.46,132.47,52
20170901|2017-05-19 07:30,19,132.45,132.45,132.44,132.44,155
20170901|2017-05-19 09:30,19,132.4,132.4,132.4,132.4,13
20170901|2017-05-19 12:30,19,132.45,132.45,132.45,132.45,1
20170901|2017-05-22 05:00,22,132.31,132.31,132.27,132.29,126
20170901|2017-05-22 06:00,22,132.26,132.26,132.26,132.26,100
20170901|2017-05-22 06:30,22,132.26,132.27,132.26,132.27,11
20170901|2017-05-22 08:00,22,132.28,132.29,132.28,132.29,14
20170901|2017-05-22 08:30,22,132.27,132.27,132.27,132.27,6
20170901|2017-05-22 09:00,22,132.34,132.34,132.34,132.34,2
20170901|2017-05-22 09:30,22,132.37,132.37,132.37,132.37,5
20170901|2017-05-22 10:00,22,132.34,132.36,132.34,132.36,157
20170901|2017-05-23 01:30,23,132.49,132.49,132.49,132.49,40
20170901|2017-05-23 03:30,23,132.27,132.27,132.27,132.27,100
20170901|2017-05-23 04:00,23,132.25,132.25,132.24,132.24,300
20170901|2017-05-23 05:30,23,132.27,132.27,132.27,132.27,16
20170901|2017-05-23 06:00,23,132.28,132.28,132.28,132.28,8
20170901|2017-05-23 07:30,23,132.28,132.29,132.28,132.28,98
20170901|2017-05-23 08:00,23,132.29,132.29,132.29,132.29,30
20170901|2017-05-23 08:30,23,132.29,132.33,132.29,132.33,36
20170901|2017-05-23 09:00,23,132.35,132.35,132.35,132.35,173
20170901|2017-05-23 10:00,23,132.36,132.36,132.33,132.34,59
20170901|2017-05-23 10:30,23,132.32,132.32,132.29,132.29,135
20170901|2017-05-23 11:30,23,132.27,132.27,132.27,132.27,1
20170901|2017-05-23 12:00,23,132.26,132.26,132.26,132.26,1
20170901|2017-05-23 12:30,23,132.28,132.28,132.28,132.28,1
20170901|2017-05-23 13:30,23,132.25,132.25,132.25,132.25,1
20170901|2017-05-23 14:00,23,132.24,132.24,132.24,132.24,1
20170901|2017-05-24 02:00,24,132.28,132.28,132.26,132.26,68
20170901|2017-05-24 04:30,24,132.36,132.42,132.36,132.42,126
20170901|2017-05-24 05:00,24,132.43,132.43,132.43,132.43,2
20170901|2017-05-24 06:00,24,132.4,132.41,132.4,132.41,9
20170901|2017-05-24 06:30,24,132.39,132.39,132.36,132.39,844
20170901|2017-05-24 07:30,24,132.38,132.38,132.38,132.38,83
20170901|2017-05-24 09:00,24,132.37,132.37,132.37,132.37,25
20170901|2017-05-24 09:30,24,132.35,132.36,132.35,132.35,554
20170901|2017-05-24 10:00,24,132.37,132.39,132.36,132.38,831
20170901|2017-05-24 10:30,24,132.37,132.37,132.37,132.37,8
20170901|2017-05-24 11:00,24,132.37,132.37,132.37,132.37,2
20170901|2017-05-24 13:00,24,132.42,132.42,132.42,132.42,1
20170901|2017-05-25 02:30,25,132.48,132.48,132.48,132.48,100
20170901|2017-05-25 03:00,25,132.56,132.56,132.56,132.56,1
20170901|2017-05-25 03:30,25,132.6,132.6,132.6,132.6,1
20170901|2017-05-25 05:00,25,132.51,132.51,132.51,132.51,1
20170901|2017-05-25 05:30,25,132.52,132.52,132.49,132.49,34
20170901|2017-05-25 06:30,25,132.56,132.56,132.56,132.56,1
20170901|2017-05-25 07:00,25,132.55,132.57,132.55,132.57,45
20170901|2017-05-25 07:30,25,132.51,132.51,132.51,132.51,24
20170901|2017-05-25 09:00,25,132.52,132.52,132.52,132.52,284
20170901|2017-05-25 10:00,25,132.53,132.55,132.53,132.54,82
20170901|2017-05-25 10:30,25,132.6,132.6,132.6,132.6,40
20170901|2017-05-26 01:00,26,132.58,132.58,132.58,132.58,3
20170901|2017-05-26 02:00,26,132.59,132.61,132.58,132.59,444
20170901|2017-05-26 03:00,26,132.6,132.6,132.6,132.6,3
20170901|2017-05-26 03:30,26,132.64,132.64,132.64,132.64,51
20170901|2017-05-26 04:00,26,132.67,132.69,132.65,132.65,57
20170901|2017-05-26 04:30,26,132.66,132.68,132.66,132.68,129
20170901|2017-05-26 05:00,26,132.7,132.7,132.64,132.64,1057
20170901|2017-05-26 05:30,26,132.65,132.65,132.65,132.65,5
20170901|2017-05-26 06:00,26,132.7,132.7,132.7,132.7,20
20170901|2017-05-26 06:30,26,132.72,132.72,132.71,132.71,13
20170901|2017-05-26 07:00,26,132.69,132.69,132.69,132.69,1
20170901|2017-05-26 07:30,26,132.68,132.68,132.68,132.68,117
20170901|2017-05-26 08:00,26,132.66,132.66,132.66,132.66,4
20170901|2017-05-26 08:30,26,132.65,132.67,132.65,132.67,11
20170901|2017-05-26 09:00,26,132.69,132.69,132.68,132.68,263
20170901|2017-05-26 09:30,26,132.69,132.69,132.69,132.69,20
20170901|2017-05-26 10:00,26,132.7,132.72,132.68,132.72,128
20170901|2017-05-26 10:30,26,132.71,132.73,132.71,132.73,67
20170901|2017-05-26 11:00,26,132.73,132.75,132.73,132.73,8
20170901|2017-05-26 11:30,26,132.71,132.71,132.71,132.71,19
20170901|2017-05-26 13:30,26,132.73,132.73,132.73,132.73,30
20170901|2017-05-26 14:30,26,132.76,132.77,132.76,132.77,2
20170901|2017-05-29 01:30,29,132.73,132.73,132.73,132.73,1
20170901|2017-05-29 02:00,29,132.72,132.72,132.72,132.72,1
20170901|2017-05-29 02:30,29,132.71,132.71,132.71,132.71,1
20170901|2017-05-29 03:00,29,132.69,132.72,132.69,132.72,200
20170901|2017-05-29 03:30,29,132.72,132.73,132.72,132.73,52
20170901|2017-05-29 04:00,29,132.73,132.73,132.73,132.73,1
20170901|2017-05-29 05:00,29,132.77,132.78,132.77,132.78,5
20170901|2017-05-29 05:30,29,132.77,132.77,132.77,132.77,20
20170901|2017-05-29 06:00,29,132.78,132.78,132.77,132.77,16
20170901|2017-05-29 06:30,29,132.79,132.81,132.79,132.79,84
20170901|2017-05-29 07:00,29,132.79,132.8,132.79,132.8,66
20170901|2017-05-29 07:30,29,132.81,132.84,132.81,132.83,298
20170901|2017-05-29 08:00,29,132.82,132.89,132.82,132.88,75
20170901|2017-05-29 08:30,29,132.89,132.9,132.89,132.9,14
20170901|2017-05-29 09:00,29,132.91,132.97,132.91,132.97,175
20170901|2017-05-29 09:30,29,132.97,132.98,132.97,132.98,71
20170901|2017-05-29 10:00,29,132.99,133,132.98,132.98,440
20170901|2017-05-29 10:30,29,132.98,132.98,132.97,132.97,108
20170901|2017-05-29 12:30,29,132.98,132.98,132.98,132.98,3
20170901|2017-05-29 13:00,29,132.99,132.99,132.99,132.99,2
20170901|2017-05-30 01:00,30,133,133.02,132.98,133,131
20170901|2017-05-30 01:30,30,133.02,133.05,133.02,133.05,898
20170901|2017-05-30 02:00,30,133.06,133.07,132.98,132.98,768
20170901|2017-05-30 02:30,30,132.98,132.98,132.94,132.94,515
20170901|2017-05-30 03:00,30,132.94,132.96,132.93,132.95,561
20170901|2017-05-30 03:30,30,132.95,132.95,132.9,132.9,218
20170901|2017-05-30 04:00,30,132.91,132.94,132.91,132.92,67
20170901|2017-05-30 04:30,30,132.93,132.93,132.89,132.9,186
20170901|2017-05-30 05:00,30,132.89,132.91,132.89,132.9,55
20170901|2017-05-30 05:30,30,132.9,132.91,132.9,132.9,107
20170901|2017-05-30 06:00,30,132.9,132.91,132.89,132.89,39
20170901|2017-05-30 06:30,30,132.9,132.93,132.85,132.89,422
20170901|2017-05-30 07:00,30,132.89,132.9,132.87,132.89,400
20170901|2017-05-30 07:30,30,132.87,132.92,132.87,132.92,26
20170901|2017-05-30 08:00,30,132.92,132.96,132.92,132.94,116
20170901|2017-05-30 08:30,30,132.94,132.94,132.91,132.91,219
20170901|2017-05-30 09:00,30,132.91,132.93,132.91,132.92,455
20170901|2017-05-30 09:30,30,132.91,132.96,132.91,132.96,965
20170901|2017-05-30 10:00,30,132.95,132.97,132.94,132.96,1384
20170901|2017-05-30 10:30,30,132.96,132.96,132.94,132.95,246
20170901|2017-05-30 11:00,30,132.94,132.94,132.94,132.94,7
20170901|2017-05-30 11:30,30,132.96,132.96,132.96,132.96,6
20170901|2017-05-31 01:00,31,132.98,132.98,132.94,132.94,21
20170901|2017-05-31 01:30,31,132.93,132.93,132.9,132.9,277
20170901|2017-05-31 02:00,31,132.89,132.89,132.88,132.89,430
20170901|2017-05-31 02:30,31,132.89,132.91,132.87,132.88,356
20170901|2017-05-31 03:00,31,132.88,132.9,132.87,132.9,517
20170901|2017-05-31 03:30,31,132.9,132.92,132.89,132.9,1103
20170901|2017-05-31 04:00,31,132.91,132.97,132.9,132.95,689
20170901|2017-05-31 04:30,31,132.96,132.96,132.95,132.96,215
20170901|2017-05-31 05:00,31,132.98,132.99,132.98,132.98,929
20170901|2017-05-31 05:30,31,132.99,132.99,132.97,132.97,271
20170901|2017-05-31 06:00,31,132.97,132.97,132.94,132.95,900
20170901|2017-05-31 06:30,31,132.96,132.97,132.93,132.95,1056
20170901|2017-05-31 07:00,31,132.94,132.98,132.94,132.97,1665
20170901|2017-05-31 07:30,31,132.98,133,132.96,132.96,2793
20170901|2017-05-31 08:00,31,132.96,132.97,132.94,132.96,1429
20170901|2017-05-31 08:30,31,132.97,133.01,132.96,133.01,1769
20170901|2017-05-31 09:00,31,133.01,133.02,133,133.01,973
20170901|2017-05-31 09:30,31,133.02,133.02,132.98,132.98,1633
20170901|2017-05-31 10:00,31,132.99,133.02,132.98,133,7557
20170901|2017-05-31 10:30,31,133,133,132.98,132.98,2977
20170901|2017-05-31 11:00,31,132.98,133,132.97,132.99,1808
20170901|2017-05-31 11:30,31,132.99,132.99,132.98,132.98,124
20170901|2017-05-31 12:00,31,132.98,132.98,132.98,132.98,6
20170901|2017-05-31 13:00,31,132.98,132.99,132.98,132.99,305
20170901|2017-05-31 13:30,31,132.99,132.99,132.99,132.99,5
20170901|2017-05-31 14:00,31,132.98,132.99,132.98,132.99,8
20170901|2017-05-31 14:30,31,132.98,132.98,132.96,132.96,10
20170901|2017-06-01 01:00,1,132.99,133,132.98,132.99,125
20170901|2017-06-01 01:30,1,132.99,132.99,132.94,132.96,1025
20170901|2017-06-01 02:00,1,132.96,133,132.95,132.99,1135
20170901|2017-06-01 02:30,1,132.99,132.99,132.97,132.99,1083
20170901|2017-06-01 03:00,1,132.99,133,132.97,132.99,758
20170901|2017-06-01 03:30,1,132.98,133.01,132.98,132.98,1914
20170901|2017-06-01 04:00,1,132.97,132.98,132.96,132.96,1831
20170901|2017-06-01 04:30,1,132.97,133.01,132.96,133,3513
20170901|2017-06-01 05:00,1,133,133,132.97,132.97,1187
20170901|2017-06-01 05:30,1,132.97,132.99,132.95,132.95,1958
20170901|2017-06-01 06:00,1,132.95,132.97,132.94,132.97,763
20170901|2017-06-01 06:30,1,132.97,132.98,132.96,132.96,1460
20170901|2017-06-01 07:00,1,132.96,132.98,132.93,132.93,1231
20170901|2017-06-01 07:30,1,132.94,132.96,132.93,132.96,1682
20170901|2017-06-01 08:00,1,132.96,132.96,132.89,132.9,1808
20170901|2017-06-01 08:30,1,132.9,132.93,132.89,132.92,3163
20170901|2017-06-01 09:00,1,132.92,132.95,132.92,132.94,2458
20170901|2017-06-01 09:30,1,132.94,132.96,132.94,132.96,2130
20170901|2017-06-01 10:00,1,132.95,132.98,132.94,132.96,2982
20170901|2017-06-01 10:30,1,132.97,132.97,132.95,132.96,1365
20170901|2017-06-01 11:00,1,132.96,132.96,132.94,132.96,1882
20170901|2017-06-01 11:30,1,132.96,132.97,132.95,132.95,918
20170901|2017-06-01 12:00,1,132.95,132.96,132.94,132.96,137
20170901|2017-06-01 12:30,1,132.96,132.97,132.96,132.97,177
20170901|2017-06-01 13:00,1,132.97,132.97,132.97,132.97,2
20170901|2017-06-01 14:00,1,132.99,132.99,132.98,132.98,13
20170901|2017-06-01 14:30,1,132.99,132.99,132.98,132.99,142
20170901|2017-06-02 01:00,2,132.95,133.01,132.95,133.01,1025
20170901|2017-06-02 01:30,2,133.01,133.01,132.99,132.99,1472
20170901|2017-06-02 02:00,2,132.99,133,132.98,132.99,1137
20170901|2017-06-02 02:30,2,133,133.05,132.99,133.05,2089
20170901|2017-06-02 03:00,2,133.05,133.05,133.01,133.02,1280
20170901|2017-06-02 03:30,2,133.03,133.04,133.01,133.02,1200
20170901|2017-06-02 04:00,2,133.02,133.06,133.01,133.04,608
20170901|2017-06-02 04:30,2,133.04,133.07,133.03,133.06,2252
20170901|2017-06-02 05:00,2,133.06,133.08,133.05,133.08,1630
20170901|2017-06-02 05:30,2,133.08,133.08,133.05,133.05,2848
20170901|2017-06-02 06:00,2,133.05,133.08,133.04,133.07,1208
20170901|2017-06-02 06:30,2,133.07,133.08,133.06,133.07,2161
20170901|2017-06-02 07:00,2,133.07,133.07,133.03,133.05,1140
20170901|2017-06-02 07:30,2,133.07,133.12,133.06,133.07,5795
20170901|2017-06-02 08:00,2,133.07,133.09,133.05,133.07,4518
20170901|2017-06-02 08:30,2,133.08,133.08,133.03,133.06,3122
20170901|2017-06-02 09:00,2,133.06,133.09,133.05,133.06,3774
20170901|2017-06-02 09:30,2,133.06,133.08,133.04,133.07,1488
20170901|2017-06-02 10:00,2,133.07,133.11,133.06,133.11,3607
20170901|2017-06-02 10:30,2,133.1,133.11,133.08,133.1,2016
20170901|2017-06-02 11:00,2,133.09,133.1,133.08,133.1,282
20170901|2017-06-02 11:30,2,133.09,133.11,133.08,133.11,1076
20170901|2017-06-02 12:00,2,133.1,133.1,133.06,133.08,162
20170901|2017-06-02 12:30,2,133.08,133.08,133.07,133.07,28
20170901|2017-06-02 13:00,2,133.07,133.07,133.07,133.07,2
20170901|2017-06-02 13:30,2,133.08,133.09,133.07,133.08,36
20170901|2017-06-02 14:00,2,133.07,133.1,133.07,133.09,36
20170901|2017-06-02 14:30,2,133.1,133.1,133.08,133.08,42
20170901|2017-06-05 01:00,5,133.08,133.08,133.04,133.05,939
20170901|2017-06-05 01:30,5,133.05,133.06,133.03,133.06,2277
20170901|2017-06-05 02:00,5,133.06,133.07,133.01,133.04,2886
20170901|2017-06-05 02:30,5,133.05,133.06,133,133.01,5512
20170901|2017-06-05 03:00,5,133.01,133.01,132.99,133,1699
20170901|2017-06-05 03:30,5,132.99,133.01,132.98,133.01,1812
20170901|2017-06-05 04:00,5,133.01,133.03,132.99,133.03,1698
20170901|2017-06-05 04:30,5,133.03,133.04,133.01,133.02,4061
20170901|2017-06-05 05:00,5,133.02,133.03,133.01,133.02,1255
20170901|2017-06-05 05:30,5,133.02,133.02,133,133.01,1601
20170901|2017-06-05 06:00,5,133.02,133.03,133.01,133.02,3325
20170901|2017-06-05 06:30,5,133.02,133.03,133.01,133.03,1293
20170901|2017-06-05 07:00,5,133.03,133.03,133,133.02,2642
20170901|2017-06-05 07:30,5,133.02,133.02,132.98,132.99,2981
20170901|2017-06-05 08:00,5,132.99,133,132.96,133,3838
20170901|2017-06-05 08:30,5,133,133.01,132.99,133.01,1004
20170901|2017-06-05 09:00,5,133.01,133.03,132.99,133.02,1493
20170901|2017-06-05 09:30,5,133.02,133.03,133,133.03,2224
20170901|2017-06-05 10:00,5,133.03,133.04,133.01,133.03,3202
20170901|2017-06-05 10:30,5,133.03,133.05,133.02,133.03,2092
20170901|2017-06-05 11:00,5,133.03,133.03,133.01,133.03,781
20170901|2017-06-05 11:30,5,133.03,133.03,133.01,133.02,106
20170901|2017-06-05 12:00,5,133.02,133.02,133.02,133.02,11
20170901|2017-06-05 12:30,5,133.02,133.02,133.01,133.02,522
20170901|2017-06-05 13:00,5,133.02,133.02,133.01,133.01,8
20170901|2017-06-05 13:30,5,133.01,133.01,133,133,33
20170901|2017-06-05 14:00,5,133,133.02,133,133.02,25
20170901|2017-06-05 14:30,5,133.01,133.02,133,133,73
20170901|2017-06-06 01:00,6,133.09,133.09,133.05,133.08,2397
20170901|2017-06-06 01:30,6,133.09,133.09,133.06,133.08,1916
20170901|2017-06-06 02:00,6,133.08,133.14,133.07,133.13,8851
20170901|2017-06-06 02:30,6,133.13,133.13,133.09,133.12,7614
20170901|2017-06-06 03:00,6,133.12,133.15,133.11,133.13,3440
20170901|2017-06-06 03:30,6,133.13,133.14,133.11,133.13,3480
20170901|2017-06-06 04:00,6,133.13,133.15,133.12,133.14,4543
20170901|2017-06-06 04:30,6,133.14,133.17,133.13,133.16,6237
20170901|2017-06-06 05:00,6,133.16,133.16,133.12,133.15,4575
20170901|2017-06-06 05:30,6,133.15,133.17,133.14,133.17,3435
20170901|2017-06-06 06:00,6,133.17,133.21,133.15,133.2,6076
20170901|2017-06-06 06:30,6,133.2,133.21,133.16,133.17,6063
20170901|2017-06-06 07:00,6,133.17,133.17,133.14,133.14,9126
20170901|2017-06-06 07:30,6,133.14,133.14,133.11,133.13,9399
20170901|2017-06-06 08:00,6,133.12,133.15,133.12,133.13,6564
20170901|2017-06-06 08:30,6,133.12,133.13,133.1,133.13,6585
20170901|2017-06-06 09:00,6,133.13,133.16,133.11,133.15,11611
20170901|2017-06-06 09:30,6,133.15,133.21,133.15,133.21,11473
20170901|2017-06-06 10:00,6,133.21,133.22,133.19,133.19,8548
20170901|2017-06-06 10:30,6,133.2,133.21,133.19,133.21,5905
20170901|2017-06-06 11:00,6,133.21,133.22,133.19,133.2,1722
20170901|2017-06-06 11:30,6,133.2,133.2,133.17,133.18,1060
20170901|2017-06-06 12:00,6,133.18,133.2,133.17,133.19,1102
20170901|2017-06-06 12:30,6,133.19,133.2,133.18,133.2,626
20170901|2017-06-06 13:00,6,133.19,133.21,133.19,133.21,227
20170901|2017-06-06 13:30,6,133.21,133.21,133.19,133.19,690
20170901|2017-06-06 14:00,6,133.19,133.2,133.18,133.18,138
20170901|2017-06-06 14:30,6,133.19,133.2,133.18,133.19,552
20170901|2017-06-07 01:00,7,133.16,133.19,133.16,133.17,4973
20170901|2017-06-07 01:30,7,133.18,133.19,133.16,133.18,4370
20170901|2017-06-07 02:00,7,133.18,133.22,133.18,133.21,11072
20170901|2017-06-07 02:30,7,133.21,133.21,133.16,133.18,15745
20170901|2017-06-07 03:00,7,133.17,133.17,133.14,133.16,12653
20170901|2017-06-07 03:30,7,133.16,133.17,133.14,133.17,6938
20170901|2017-06-07 04:00,7,133.17,133.18,133.11,133.11,21149
20170901|2017-06-07 04:30,7,133.11,133.15,133.11,133.14,22147
20170901|2017-06-07 05:00,7,133.15,133.22,133.11,133.19,46411
20170901|2017-06-07 05:30,7,133.2,133.22,133.19,133.2,18161
20170901|2017-06-07 06:00,7,133.2,133.23,133.2,133.22,19257
20170901|2017-06-07 06:30,7,133.22,133.23,133.18,133.19,25480
20170901|2017-06-07 07:00,7,133.19,133.21,133.18,133.2,28936
20170901|2017-06-07 07:30,7,133.2,133.22,133.19,133.21,14758
20170901|2017-06-07 08:00,7,133.21,133.21,133.17,133.17,23126
20170901|2017-06-07 08:30,7,133.18,133.18,133.13,133.16,29578
20170901|2017-06-07 09:00,7,133.15,133.17,133.13,133.15,25315
20170901|2017-06-07 09:30,7,133.16,133.18,133.15,133.17,25348
20170901|2017-06-07 10:00,7,133.16,133.19,133.14,133.15,16469
20170901|2017-06-07 10:30,7,133.15,133.15,133.09,133.09,23277
20170901|2017-06-07 11:00,7,133.09,133.11,133.08,133.11,9186
20170901|2017-06-07 11:30,7,133.11,133.15,133.11,133.14,12021
20170901|2017-06-07 12:00,7,133.15,133.15,133.14,133.14,215
20170901|2017-06-07 12:30,7,133.14,133.15,133.14,133.15,1094
20170901|2017-06-07 13:00,7,133.15,133.15,133.11,133.12,1184
20170901|2017-06-07 13:30,7,133.11,133.13,133.11,133.11,923
20170901|2017-06-07 14:00,7,133.12,133.12,133.11,133.12,236
20170901|2017-06-07 14:30,7,133.12,133.12,133.1,133.12,460
20170901|2017-06-08 01:00,8,133.13,133.14,133.09,133.1,5940
20170901|2017-06-08 01:30,8,133.1,133.12,133.09,133.11,7779
20170901|2017-06-08 02:00,8,133.12,133.12,133.05,133.06,20712
20170901|2017-06-08 02:30,8,133.05,133.07,133.05,133.06,12331
20170901|2017-06-08 03:00,8,133.05,133.06,133.04,133.05,15039
20170901|2017-06-08 03:30,8,133.05,133.06,133.03,133.05,18174
20170901|2017-06-08 04:00,8,133.05,133.06,133.03,133.05,14077
20170901|2017-06-08 04:30,8,133.05,133.07,133.04,133.04,11403
20170901|2017-06-08 05:00,8,133.05,133.07,133.04,133.06,17202
20170901|2017-06-08 05:30,8,133.06,133.08,133.03,133.04,24478
20170901|2017-06-08 06:00,8,133.04,133.04,133,133.03,27335
20170901|2017-06-08 06:30,8,133.03,133.05,132.96,133.01,38740
20170901|2017-06-08 07:00,8,133.02,133.02,132.96,132.98,24870
20170901|2017-06-08 07:30,8,132.99,133.18,132.94,133.15,66500
20170901|2017-06-08 08:00,8,133.14,133.22,133.14,133.19,41683
20170901|2017-06-08 08:30,8,133.19,133.19,133.09,133.11,52280
20170901|2017-06-08 09:00,8,133.1,133.13,133.07,133.12,29734
20170901|2017-06-08 09:30,8,133.12,133.13,133.1,133.13,11475
20170901|2017-06-08 10:00,8,133.13,133.16,133.11,133.12,27135
20170901|2017-06-08 10:30,8,133.13,133.15,133.13,133.14,7123
20170901|2017-06-08 11:00,8,133.14,133.16,133.13,133.16,4473
20170901|2017-06-08 11:30,8,133.16,133.16,133.13,133.15,1764
20170901|2017-06-08 12:00,8,133.14,133.15,133.14,133.15,444
20170901|2017-06-08 12:30,8,133.15,133.16,133.15,133.16,992
20170901|2017-06-08 13:00,8,133.15,133.16,133.15,133.16,25
20170901|2017-06-08 13:30,8,133.16,133.16,133.16,133.16,448
20170901|2017-06-08 14:00,8,133.16,133.17,133.16,133.16,349
20170901|2017-06-08 14:30,8,133.17,133.17,133.14,133.14,609
20170901|2017-06-09 01:00,9,133.17,133.2,133.17,133.18,3569
20170901|2017-06-09 01:30,9,133.18,133.19,133.15,133.18,8323
20170901|2017-06-09 02:00,9,133.19,133.2,133.15,133.16,13771
20170901|2017-06-09 02:30,9,133.16,133.16,133.12,133.15,21758
20170901|2017-06-09 03:00,9,133.15,133.18,133.15,133.16,14124
20170901|2017-06-09 03:30,9,133.17,133.18,133.13,133.14,21914
20170901|2017-06-09 04:00,9,133.14,133.18,133.14,133.17,10050
20170901|2017-06-09 04:30,9,133.16,133.17,133.15,133.15,9489
20170901|2017-06-09 05:00,9,133.15,133.17,133.14,133.17,6485
20170901|2017-06-09 05:30,9,133.16,133.19,133.16,133.18,9391
20170901|2017-06-09 06:00,9,133.17,133.18,133.16,133.16,13681
20170901|2017-06-09 06:30,9,133.16,133.17,133.15,133.15,12392
20170901|2017-06-09 07:00,9,133.16,133.18,133.15,133.17,15495
20170901|2017-06-09 07:30,9,133.17,133.18,133.11,133.12,24457
20170901|2017-06-09 08:00,9,133.13,133.15,133.12,133.13,29098
20170901|2017-06-09 08:30,9,133.14,133.15,133.12,133.13,24022
20170901|2017-06-09 09:00,9,133.13,133.14,133.1,133.11,26506
20170901|2017-06-09 09:30,9,133.11,133.13,133.1,133.13,12999
20170901|2017-06-09 10:00,9,133.13,133.17,133.12,133.16,12035
20170901|2017-06-09 10:30,9,133.16,133.17,133.15,133.16,7349
20170901|2017-06-09 11:00,9,133.16,133.17,133.15,133.17,1109
20170901|2017-06-09 11:30,9,133.16,133.17,133.15,133.17,1207
20170901|2017-06-09 12:00,9,133.17,133.18,133.16,133.17,218
20170901|2017-06-09 12:30,9,133.18,133.19,133.17,133.19,547
20170901|2017-06-09 13:00,9,133.19,133.2,133.19,133.19,398
20170901|2017-06-09 13:30,9,133.19,133.22,133.19,133.22,594
20170901|2017-06-09 14:00,9,133.21,133.22,133.21,133.21,691
20170901|2017-06-09 14:30,9,133.21,133.22,133.2,133.22,993
20170901|2017-06-09 15:00,9,133.21,133.21,133.21,133.21,4
20170901|2017-06-12 01:00,12,133.18,133.2,133.16,133.18,3466
20170901|2017-06-12 01:30,12,133.17,133.19,133.17,133.18,2258
20170901|2017-06-12 02:00,12,133.18,133.19,133.15,133.16,11932
20170901|2017-06-12 02:30,12,133.16,133.19,133.15,133.17,13479
20170901|2017-06-12 03:00,12,133.17,133.25,133.17,133.24,13444
20170901|2017-06-12 03:30,12,133.23,133.26,133.22,133.25,13613
20170901|2017-06-12 04:00,12,133.24,133.24,133.21,133.21,24200
20170901|2017-06-12 04:30,12,133.22,133.23,133.2,133.21,15614
20170901|2017-06-12 05:00,12,133.21,133.22,133.19,133.19,25713
20170901|2017-06-12 05:30,12,133.2,133.2,133.17,133.18,10450
20170901|2017-06-12 06:00,12,133.18,133.19,133.17,133.19,12856
20170901|2017-06-12 06:30,12,133.19,133.21,133.18,133.2,14459
20170901|2017-06-12 07:00,12,133.2,133.22,133.18,133.18,10775
20170901|2017-06-12 07:30,12,133.18,133.2,133.16,133.16,10308
20170901|2017-06-12 08:00,12,133.17,133.18,133.16,133.17,6833
20170901|2017-06-12 08:30,12,133.16,133.2,133.16,133.18,17632
20170901|2017-06-12 09:00,12,133.19,133.19,133.13,133.15,25068
20170901|2017-06-12 09:30,12,133.15,133.16,133.12,133.16,10724
20170901|2017-06-12 10:00,12,133.16,133.17,133.12,133.14,16737
20170901|2017-06-12 10:30,12,133.14,133.19,133.13,133.18,9854
20170901|2017-06-12 11:00,12,133.18,133.2,133.17,133.2,1839
20170901|2017-06-12 11:30,12,133.19,133.22,133.18,133.21,3378
20170901|2017-06-12 12:00,12,133.2,133.21,133.19,133.19,382
20170901|2017-06-12 12:30,12,133.19,133.2,133.18,133.2,324
20170901|2017-06-12 13:00,12,133.19,133.19,133.19,133.19,17
20170901|2017-06-12 13:30,12,133.19,133.19,133.18,133.18,73
20170901|2017-06-12 14:00,12,133.18,133.19,133.18,133.19,113
20170901|2017-06-12 14:30,12,133.19,133.2,133.19,133.2,311
20170901|2017-06-13 01:00,13,133.19,133.19,133.16,133.18,2931
20170901|2017-06-13 01:30,13,133.17,133.18,133.14,133.16,4549
20170901|2017-06-13 02:00,13,133.16,133.16,133.11,133.12,13946
20170901|2017-06-13 02:30,13,133.11,133.11,133.04,133.05,21847
20170901|2017-06-13 03:00,13,133.04,133.07,133.03,133.06,18833
20170901|2017-06-13 03:30,13,133.06,133.07,133.04,133.07,9890
20170901|2017-06-13 04:00,13,133.07,133.08,133.05,133.07,12821
20170901|2017-06-13 04:30,13,133.06,133.07,133.03,133.06,11112
20170901|2017-06-13 05:00,13,133.05,133.06,133.02,133.03,13229
20170901|2017-06-13 05:30,13,133.02,133.05,133.02,133.05,12971
20170901|2017-06-13 06:00,13,133.04,133.06,133.04,133.06,21465
20170901|2017-06-13 06:30,13,133.06,133.08,133.05,133.08,10663
20170901|2017-06-13 07:00,13,133.07,133.08,133.06,133.07,11444
20170901|2017-06-13 07:30,13,133.06,133.07,133.03,133.03,14514
20170901|2017-06-13 08:00,13,133.03,133.05,133.02,133.05,18240
20170901|2017-06-13 08:30,13,133.05,133.08,133.05,133.07,16080
20170901|2017-06-13 09:00,13,133.07,133.1,133.06,133.09,15047
20170901|2017-06-13 09:30,13,133.1,133.1,133.07,133.09,18989
20170901|2017-06-13 10:00,13,133.08,133.09,133.06,133.07,5723
20170901|2017-06-13 10:30,13,133.07,133.08,133.05,133.06,6104
20170901|2017-06-13 11:00,13,133.06,133.08,133.06,133.08,2675
20170901|2017-06-13 11:30,13,133.08,133.08,133.05,133.07,986
20170901|2017-06-13 12:00,13,133.06,133.08,133.06,133.08,751
20170901|2017-06-13 12:30,13,133.08,133.09,133.07,133.09,179
20170901|2017-06-13 13:00,13,133.09,133.09,133.09,133.09,8
20170901|2017-06-13 13:30,13,133.09,133.09,133.08,133.08,71
20170901|2017-06-13 14:00,13,133.08,133.09,133.08,133.09,46
20170901|2017-06-13 14:30,13,133.09,133.11,133.08,133.1,1705
20170901|2017-06-13 15:00,13,133.09,133.09,133.09,133.09,1
20170901|2017-06-14 01:00,14,133.13,133.13,133.09,133.11,5448
20170901|2017-06-14 01:30,14,133.11,133.11,133.07,133.08,4288
20170901|2017-06-14 02:00,14,133.08,133.08,133,133.03,24547
20170901|2017-06-14 02:30,14,133.03,133.05,133.01,133.04,12946
20170901|2017-06-14 03:00,14,133.05,133.06,133.04,133.06,4677
20170901|2017-06-14 03:30,14,133.06,133.07,133.04,133.06,10830
20170901|2017-06-14 04:00,14,133.06,133.07,133.04,133.05,12827
20170901|2017-06-14 04:30,14,133.06,133.06,133.03,133.04,9818
20170901|2017-06-14 05:00,14,133.05,133.05,133.03,133.05,13616
20170901|2017-06-14 05:30,14,133.04,133.06,133.03,133.03,14203
20170901|2017-06-14 06:00,14,133.03,133.04,133.01,133.02,10842
20170901|2017-06-14 06:30,14,133.01,133.04,133.01,133.02,31392
20170901|2017-06-14 07:00,14,133.01,133.03,132.98,132.98,20907
20170901|2017-06-14 07:30,14,132.99,133.11,132.99,133.1,56797
20170901|2017-06-14 08:00,14,133.1,133.13,133.09,133.12,27360
20170901|2017-06-14 08:30,14,133.12,133.13,133.08,133.09,17426
20170901|2017-06-14 09:00,14,133.09,133.13,133.08,133.12,14537
20170901|2017-06-14 09:30,14,133.12,133.21,133.12,133.19,37790
20170901|2017-06-14 10:00,14,133.2,133.21,133.18,133.19,20766
20170901|2017-06-14 10:30,14,133.18,133.21,133.18,133.18,13018
20170901|2017-06-14 11:00,14,133.18,133.2,133.18,133.18,6691
20170901|2017-06-14 11:30,14,133.18,133.21,133.18,133.2,2620
20170901|2017-06-14 12:00,14,133.21,133.21,133.19,133.2,829
20170901|2017-06-14 12:30,14,133.19,133.21,133.19,133.19,675
20170901|2017-06-14 13:00,14,133.18,133.21,133.15,133.16,2667
20170901|2017-06-14 13:30,14,133.16,133.16,133.12,133.13,1757
20170901|2017-06-14 14:00,14,133.14,133.14,133.1,133.11,969
20170901|2017-06-14 14:30,14,133.12,133.13,133.11,133.13,1129
20170901|2017-06-14 15:00,14,133.14,133.14,133.14,133.14,1
20170901|2017-06-15 01:00,15,133.1,133.12,133.07,133.1,10210
20170901|2017-06-15 01:30,15,133.09,133.1,133.07,133.09,3682
20170901|2017-06-15 02:00,15,133.1,133.13,133.08,133.08,13904
20170901|2017-06-15 02:30,15,133.08,133.1,133.07,133.1,18624
20170901|2017-06-15 03:00,15,133.09,133.1,133.01,133.02,24778
20170901|2017-06-15 03:30,15,133.02,133.03,132.95,132.98,43026
20170901|2017-06-15 04:00,15,132.97,132.98,132.86,132.92,63607
20170901|2017-06-15 04:30,15,132.92,132.93,132.89,132.9,15970
20170901|2017-06-15 05:00,15,132.9,132.93,132.86,132.92,48486
20170901|2017-06-15 05:30,15,132.93,132.93,132.91,132.93,12252
20170901|2017-06-15 06:00,15,132.92,132.92,132.79,132.82,53253
20170901|2017-06-15 06:30,15,132.82,132.86,132.79,132.8,30045
20170901|2017-06-15 07:00,15,132.79,132.83,132.76,132.76,31614
20170901|2017-06-15 07:30,15,132.76,132.79,132.72,132.73,37904
20170901|2017-06-15 08:00,15,132.73,132.76,132.71,132.71,35663
20170901|2017-06-15 08:30,15,132.71,132.72,132.62,132.63,52725
20170901|2017-06-15 09:00,15,132.64,132.65,132.6,132.65,58032
20170901|2017-06-15 09:30,15,132.65,132.7,132.62,132.69,35084
20170901|2017-06-15 10:00,15,132.69,132.75,132.68,132.74,39563
20170901|2017-06-15 10:30,15,132.73,132.77,132.73,132.77,21005
20170901|2017-06-15 11:00,15,132.76,132.78,132.74,132.78,3762
20170901|2017-06-15 11:30,15,132.77,132.78,132.76,132.77,2738
20170901|2017-06-15 12:00,15,132.77,132.78,132.76,132.78,543
20170901|2017-06-15 12:30,15,132.78,132.78,132.77,132.78,326
20170901|2017-06-15 13:00,15,132.77,132.78,132.77,132.77,345
20170901|2017-06-15 13:30,15,132.77,132.78,132.77,132.77,85
20170901|2017-06-15 14:00,15,132.77,132.78,132.77,132.77,302
20170901|2017-06-15 14:30,15,132.77,132.78,132.77,132.77,712
20170901|2017-06-15 15:00,15,132.75,132.75,132.75,132.75,7
20170901|2017-06-16 01:00,16,132.72,132.77,132.72,132.75,6891
20170901|2017-06-16 01:30,16,132.75,132.75,132.67,132.73,16898
20170901|2017-06-16 02:00,16,132.72,132.76,132.7,132.7,22870
20170901|2017-06-16 02:30,16,132.7,132.71,132.63,132.64,20579
20170901|2017-06-16 03:00,16,132.64,132.64,132.56,132.63,41494
20170901|2017-06-16 03:30,16,132.63,132.63,132.6,132.62,16270
20170901|2017-06-16 04:00,16,132.62,132.66,132.61,132.64,13625
20170901|2017-06-16 04:30,16,132.63,132.65,132.62,132.65,11290
20170901|2017-06-16 05:00,16,132.65,132.69,132.64,132.66,24793
20170901|2017-06-16 05:30,16,132.66,132.68,132.64,132.64,21398
20170901|2017-06-16 06:00,16,132.64,132.71,132.64,132.7,19360
20170901|2017-06-16 06:30,16,132.7,132.74,132.69,132.73,13938
20170901|2017-06-16 07:00,16,132.73,132.76,132.72,132.74,13451
20170901|2017-06-16 07:30,16,132.75,132.8,132.75,132.8,19364
20170901|2017-06-16 08:00,16,132.79,132.83,132.78,132.82,20220
20170901|2017-06-16 08:30,16,132.82,132.84,132.8,132.81,15571
20170901|2017-06-16 09:00,16,132.82,132.84,132.79,132.83,21594
20170901|2017-06-16 09:30,16,132.84,132.86,132.83,132.83,14309
20170901|2017-06-16 10:00,16,132.82,132.9,132.82,132.88,19812
20170901|2017-06-16 10:30,16,132.88,132.9,132.87,132.87,7161
20170901|2017-06-16 11:00,16,132.88,132.89,132.87,132.88,6020
20170901|2017-06-16 11:30,16,132.89,132.89,132.88,132.88,1680
20170901|2017-06-16 12:00,16,132.88,132.89,132.88,132.89,778
20170901|2017-06-16 12:30,16,132.89,132.9,132.88,132.88,393
20170901|2017-06-16 13:00,16,132.89,132.9,132.88,132.89,47
20170901|2017-06-16 13:30,16,132.9,132.9,132.89,132.89,84
20170901|2017-06-16 14:00,16,132.9,132.9,132.89,132.89,172
20170901|2017-06-16 14:30,16,132.89,132.91,132.89,132.9,544
20170901|2017-06-16 15:00,16,132.89,132.89,132.89,132.89,1
20170901|2017-06-19 01:00,19,132.87,132.92,132.87,132.89,4841
20170901|2017-06-19 01:30,19,132.89,132.9,132.86,132.87,4034
20170901|2017-06-19 02:00,19,132.88,132.88,132.82,132.85,14056
20170901|2017-06-19 02:30,19,132.85,132.87,132.83,132.84,6951
20170901|2017-06-19 03:00,19,132.84,132.86,132.84,132.85,6015
20170901|2017-06-19 03:30,19,132.86,132.88,132.85,132.87,10514
20170901|2017-06-19 04:00,19,132.86,132.88,132.85,132.87,7235
20170901|2017-06-19 04:30,19,132.87,132.9,132.84,132.85,17054
20170901|2017-06-19 05:00,19,132.85,132.85,132.82,132.85,14687
20170901|2017-06-19 05:30,19,132.85,132.86,132.83,132.85,16389
20170901|2017-06-19 06:00,19,132.86,132.86,132.78,132.79,14681
20170901|2017-06-19 06:30,19,132.78,132.81,132.78,132.81,14971
20170901|2017-06-19 07:00,19,132.81,132.83,132.75,132.75,30824
20170901|2017-06-19 07:30,19,132.75,132.79,132.73,132.78,31903
20170901|2017-06-19 08:00,19,132.78,132.8,132.76,132.78,22786
20170901|2017-06-19 08:30,19,132.78,132.8,132.74,132.74,18953
20170901|2017-06-19 09:00,19,132.75,132.81,132.74,132.8,28710
20170901|2017-06-19 09:30,19,132.8,132.84,132.8,132.81,24515
20170901|2017-06-19 10:00,19,132.81,132.83,132.8,132.81,9967
20170901|2017-06-19 10:30,19,132.8,132.83,132.8,132.81,5234
20170901|2017-06-19 11:00,19,132.81,132.82,132.8,132.82,4762
20170901|2017-06-19 11:30,19,132.82,132.82,132.8,132.8,3077
20170901|2017-06-19 12:00,19,132.8,132.8,132.79,132.8,695
20170901|2017-06-19 12:30,19,132.79,132.8,132.78,132.8,202
20170901|2017-06-19 13:00,19,132.79,132.8,132.79,132.8,48
20170901|2017-06-19 13:30,19,132.8,132.8,132.79,132.8,406
20170901|2017-06-19 14:00,19,132.8,132.8,132.79,132.79,155
20170901|2017-06-19 14:30,19,132.79,132.8,132.78,132.8,300
20170901|2017-06-20 01:00,20,132.81,132.85,132.79,132.85,4923
20170901|2017-06-20 01:30,20,132.85,132.86,132.83,132.83,7625
20170901|2017-06-20 02:00,20,132.83,132.84,132.81,132.84,9174
20170901|2017-06-20 02:30,20,132.85,132.92,132.85,132.87,20989
20170901|2017-06-20 03:00,20,132.88,132.9,132.88,132.89,7498
20170901|2017-06-20 03:30,20,132.9,132.9,132.85,132.87,15884
20170901|2017-06-20 04:00,20,132.88,132.88,132.82,132.82,12490
20170901|2017-06-20 04:30,20,132.82,132.83,132.81,132.81,16219
20170901|2017-06-20 05:00,20,132.82,132.85,132.81,132.84,7665
20170901|2017-06-20 05:30,20,132.84,132.84,132.82,132.84,10681
20170901|2017-06-20 06:00,20,132.84,132.85,132.83,132.85,6691
20170901|2017-06-20 06:30,20,132.84,132.85,132.8,132.81,13369
20170901|2017-06-20 07:00,20,132.81,132.85,132.81,132.82,14336
20170901|2017-06-20 07:30,20,132.82,132.84,132.8,132.8,13002
20170901|2017-06-20 08:00,20,132.8,132.81,132.76,132.77,15381
20170901|2017-06-20 08:30,20,132.77,132.81,132.76,132.8,13389
20170901|2017-06-20 09:00,20,132.8,132.83,132.79,132.82,13788
20170901|2017-06-20 09:30,20,132.83,132.83,132.79,132.8,12575
20170901|2017-06-20 10:00,20,132.81,132.85,132.81,132.85,14893
20170901|2017-06-20 10:30,20,132.84,132.87,132.84,132.86,8513
20170901|2017-06-20 11:00,20,132.86,132.87,132.85,132.87,5291
20170901|2017-06-20 11:30,20,132.86,132.87,132.86,132.87,1002
20170901|2017-06-20 12:00,20,132.87,132.88,132.85,132.85,1453
20170901|2017-06-20 12:30,20,132.86,132.87,132.86,132.86,926
20170901|2017-06-20 13:00,20,132.86,132.87,132.86,132.87,8
20170901|2017-06-20 13:30,20,132.86,132.86,132.84,132.84,1552
20170901|2017-06-20 14:00,20,132.85,132.85,132.84,132.85,369
20170901|2017-06-20 14:30,20,132.85,132.86,132.84,132.86,428
20170901|2017-06-20 15:00,20,132.87,132.87,132.87,132.87,6
20170901|2017-06-21 01:00,21,132.85,132.87,132.83,132.83,3541
20170901|2017-06-21 01:30,21,132.84,132.86,132.83,132.86,4484
20170901|2017-06-21 02:00,21,132.85,132.91,132.85,132.9,19991
20170901|2017-06-21 02:30,21,132.9,132.92,132.89,132.91,10188
20170901|2017-06-21 03:00,21,132.9,132.93,132.9,132.91,11804
20170901|2017-06-21 03:30,21,132.9,132.92,132.89,132.9,11467
20170901|2017-06-21 04:00,21,132.9,132.93,132.89,132.91,10875
20170901|2017-06-21 04:30,21,132.91,132.95,132.91,132.93,14046
20170901|2017-06-21 05:00,21,132.94,132.94,132.9,132.91,11032
20170901|2017-06-21 05:30,21,132.91,132.92,132.9,132.91,12944
20170901|2017-06-21 06:00,21,132.91,132.91,132.86,132.86,20951
20170901|2017-06-21 06:30,21,132.86,132.87,132.81,132.81,42472
20170901|2017-06-21 07:00,21,132.81,132.81,132.74,132.74,27143
20170901|2017-06-21 07:30,21,132.74,132.76,132.71,132.74,41860
20170901|2017-06-21 08:00,21,132.73,132.74,132.72,132.73,22506
20170901|2017-06-21 08:30,21,132.73,132.75,132.66,132.67,45175
20170901|2017-06-21 09:00,21,132.67,132.69,132.64,132.67,52403
20170901|2017-06-21 09:30,21,132.66,132.72,132.64,132.7,42249
20170901|2017-06-21 10:00,21,132.7,132.76,132.69,132.69,27189
20170901|2017-06-21 10:30,21,132.69,132.72,132.68,132.72,11117
20170901|2017-06-21 11:00,21,132.71,132.73,132.7,132.71,5900
20170901|2017-06-21 11:30,21,132.71,132.73,132.71,132.72,2588
20170901|2017-06-21 12:00,21,132.72,132.72,132.72,132.72,389
20170901|2017-06-21 12:30,21,132.72,132.73,132.71,132.72,1310
20170901|2017-06-21 13:00,21,132.72,132.72,132.72,132.72,9
20170901|2017-06-21 13:30,21,132.73,132.73,132.72,132.72,258
20170901|2017-06-21 14:00,21,132.72,132.73,132.71,132.71,337
20170901|2017-06-21 14:30,21,132.72,132.73,132.71,132.73,369
20170901|2017-06-21 15:00,21,132.72,132.72,132.72,132.72,50
20170901|2017-06-22 01:00,22,132.72,132.75,132.7,132.72,7659
20170901|2017-06-22 01:30,22,132.73,132.76,132.72,132.75,7660
20170901|2017-06-22 02:00,22,132.75,132.79,132.74,132.78,14397
20170901|2017-06-22 02:30,22,132.79,132.79,132.73,132.75,18251
20170901|2017-06-22 03:00,22,132.75,132.76,132.68,132.74,21163
20170901|2017-06-22 03:30,22,132.74,132.75,132.7,132.7,17785
20170901|2017-06-22 04:00,22,132.7,132.7,132.58,132.6,57518
20170901|2017-06-22 04:30,22,132.59,132.62,132.56,132.62,35096
20170901|2017-06-22 05:00,22,132.61,132.62,132.56,132.57,29390
20170901|2017-06-22 05:30,22,132.57,132.59,132.57,132.58,18788
20170901|2017-06-22 06:00,22,132.58,132.59,132.49,132.5,42321
20170901|2017-06-22 06:30,22,132.5,132.55,132.49,132.54,29178
20170901|2017-06-22 07:00,22,132.54,132.61,132.54,132.61,20883
20170901|2017-06-22 07:30,22,132.61,132.69,132.6,132.68,31192
20170901|2017-06-22 08:00,22,132.69,132.72,132.67,132.71,21860
20170901|2017-06-22 08:30,22,132.7,132.79,132.7,132.79,39698
20170901|2017-06-22 09:00,22,132.79,132.8,132.76,132.77,36810
20170901|2017-06-22 09:30,22,132.78,132.79,132.75,132.77,42247
20170901|2017-06-22 10:00,22,132.78,132.8,132.74,132.74,31905
20170901|2017-06-22 10:30,22,132.74,132.77,132.74,132.75,12837
20170901|2017-06-22 11:00,22,132.76,132.76,132.75,132.75,2468
20170901|2017-06-22 11:30,22,132.75,132.76,132.74,132.75,1668
20170901|2017-06-22 12:00,22,132.75,132.76,132.75,132.75,668
20170901|2017-06-22 12:30,22,132.75,132.75,132.74,132.75,240
20170901|2017-06-22 13:00,22,132.74,132.76,132.74,132.76,78
20170901|2017-06-22 13:30,22,132.75,132.76,132.75,132.75,287
20170901|2017-06-22 14:00,22,132.75,132.76,132.74,132.75,109
20170901|2017-06-22 14:30,22,132.76,132.76,132.74,132.74,522
20170901|2017-06-22 15:00,22,132.76,132.76,132.76,132.76,18
20170901|2017-06-23 01:00,23,132.75,132.76,132.74,132.74,3077
20170901|2017-06-23 01:30,23,132.75,132.78,132.73,132.78,10438
20170901|2017-06-23 02:00,23,132.78,132.78,132.71,132.71,9051
20170901|2017-06-23 02:30,23,132.7,132.73,132.67,132.67,13854
20170901|2017-06-23 03:00,23,132.68,132.69,132.65,132.65,12988
20170901|2017-06-23 03:30,23,132.65,132.71,132.64,132.71,17651
20170901|2017-06-23 04:00,23,132.7,132.74,132.7,132.74,9340
20170901|2017-06-23 04:30,23,132.73,132.75,132.72,132.75,10502
20170901|2017-06-23 05:00,23,132.75,132.75,132.71,132.72,28197
20170901|2017-06-23 05:30,23,132.72,132.77,132.72,132.77,9793
20170901|2017-06-23 06:00,23,132.77,132.78,132.75,132.77,14762
20170901|2017-06-23 06:30,23,132.78,132.79,132.76,132.77,14364
20170901|2017-06-23 07:00,23,132.77,132.78,132.74,132.77,19505
20170901|2017-06-23 07:30,23,132.77,132.78,132.71,132.71,16162
20170901|2017-06-23 08:00,23,132.71,132.74,132.7,132.73,18384
20170901|2017-06-23 08:30,23,132.73,132.76,132.7,132.71,16122
20170901|2017-06-23 09:00,23,132.71,132.73,132.69,132.72,25512
20170901|2017-06-23 09:30,23,132.71,132.74,132.71,132.74,29456
20170901|2017-06-23 10:00,23,132.73,132.76,132.73,132.73,12840
20170901|2017-06-23 10:30,23,132.73,132.76,132.73,132.75,5339
20170901|2017-06-23 11:00,23,132.75,132.76,132.74,132.74,6626
20170901|2017-06-23 11:30,23,132.75,132.76,132.72,132.72,1962
20170901|2017-06-23 12:00,23,132.72,132.74,132.72,132.74,1276
20170901|2017-06-23 12:30,23,132.73,132.73,132.73,132.73,419
20170901|2017-06-23 13:00,23,132.73,132.73,132.73,132.73,37
20170901|2017-06-23 13:30,23,132.73,132.75,132.73,132.75,187
20170901|2017-06-23 14:00,23,132.75,132.75,132.74,132.75,51
20170901|2017-06-23 14:30,23,132.75,132.75,132.73,132.73,661
20170901|2017-06-26 01:00,26,132.71,132.77,132.71,132.76,2448
20170901|2017-06-26 01:30,26,132.77,132.79,132.75,132.78,4613
20170901|2017-06-26 02:00,26,132.79,132.79,132.68,132.72,12523
20170901|2017-06-26 02:30,26,132.72,132.81,132.7,132.79,21871
20170901|2017-06-26 03:00,26,132.8,132.8,132.74,132.76,10827
20170901|2017-06-26 03:30,26,132.75,132.76,132.73,132.75,15085
20170901|2017-06-26 04:00,26,132.75,132.77,132.74,132.76,7290
20170901|2017-06-26 04:30,26,132.77,132.78,132.73,132.73,6124
20170901|2017-06-26 05:00,26,132.73,132.85,132.7,132.83,30165
20170901|2017-06-26 05:30,26,132.83,132.85,132.8,132.8,20552
20170901|2017-06-26 06:00,26,132.8,132.82,132.78,132.79,11412
20170901|2017-06-26 06:30,26,132.79,132.83,132.78,132.83,16418
20170901|2017-06-26 07:00,26,132.82,132.83,132.79,132.8,12737
20170901|2017-06-26 07:30,26,132.81,132.84,132.79,132.8,19983
20170901|2017-06-26 08:00,26,132.8,132.81,132.76,132.78,23911
20170901|2017-06-26 08:30,26,132.78,132.82,132.78,132.79,26204
20170901|2017-06-26 09:00,26,132.79,132.81,132.73,132.75,24712
20170901|2017-06-26 09:30,26,132.74,132.75,132.68,132.74,27114
20170901|2017-06-26 10:00,26,132.74,132.76,132.71,132.72,18867
20170901|2017-06-26 10:30,26,132.73,132.76,132.72,132.76,6207
20170901|2017-06-26 11:00,26,132.76,132.78,132.75,132.76,2256
20170901|2017-06-26 11:30,26,132.76,132.77,132.73,132.73,1930
20170901|2017-06-26 12:00,26,132.74,132.75,132.73,132.74,445
20170901|2017-06-26 12:30,26,132.74,132.74,132.74,132.74,94
20170901|2017-06-26 13:00,26,132.74,132.74,132.73,132.73,66
20170901|2017-06-26 13:30,26,132.74,132.75,132.74,132.74,190
20170901|2017-06-26 14:00,26,132.75,132.75,132.74,132.75,62
20170901|2017-06-26 14:30,26,132.75,132.75,132.74,132.75,242
20170901|2017-06-26 15:00,26,132.76,132.76,132.76,132.76,7
20170901|2017-06-27 01:00,27,132.75,132.75,132.73,132.75,1881
20170901|2017-06-27 01:30,27,132.75,132.75,132.71,132.71,5917
20170901|2017-06-27 02:00,27,132.71,132.76,132.71,132.72,9893
20170901|2017-06-27 02:30,27,132.72,132.78,132.72,132.77,14144
20170901|2017-06-27 03:00,27,132.77,132.8,132.48,132.51,75150
20170901|2017-06-27 03:30,27,132.51,132.55,132.45,132.49,57606
20170901|2017-06-27 04:00,27,132.49,132.52,132.48,132.52,24190
20170901|2017-06-27 04:30,27,132.52,132.52,132.45,132.48,20378
20170901|2017-06-27 05:00,27,132.47,132.52,132.46,132.5,24990
20170901|2017-06-27 05:30,27,132.49,132.53,132.39,132.41,26455
20170901|2017-06-27 06:00,27,132.4,132.41,132.33,132.36,46050
20170901|2017-06-27 06:30,27,132.36,132.37,132.29,132.32,32318
20170901|2017-06-27 07:00,27,132.31,132.35,132.29,132.3,18408
20170901|2017-06-27 07:30,27,132.3,132.34,132.28,132.28,26811
20170901|2017-06-27 08:00,27,132.28,132.3,132.24,132.26,32926
20170901|2017-06-27 08:30,27,132.26,132.31,132.22,132.26,47447
20170901|2017-06-27 09:00,27,132.26,132.28,132.2,132.23,31113
20170901|2017-06-27 09:30,27,132.24,132.24,132.14,132.17,39884
20170901|2017-06-27 10:00,27,132.17,132.19,132.08,132.09,38973
20170901|2017-06-27 10:30,27,132.08,132.12,131.98,132,26107
20170901|2017-06-27 11:00,27,131.99,132.01,131.96,131.97,15421
20170901|2017-06-27 11:30,27,131.98,131.99,131.96,131.98,8752
20170901|2017-06-27 12:00,27,131.98,131.98,131.89,131.9,3279
20170901|2017-06-27 12:30,27,131.9,131.92,131.88,131.91,2957
20170901|2017-06-27 13:00,27,131.91,131.93,131.91,131.93,2251
20170901|2017-06-27 13:30,27,131.92,131.95,131.91,131.95,1217
20170901|2017-06-27 14:00,27,131.94,131.94,131.93,131.93,774
20170901|2017-06-27 14:30,27,131.93,131.95,131.92,131.94,784
20170901|2017-06-27 15:00,27,131.92,131.92,131.92,131.92,18
20170901|2017-06-28 01:00,28,131.78,131.95,131.76,131.89,35194
20170901|2017-06-28 01:30,28,131.89,131.97,131.87,131.94,23136
20170901|2017-06-28 02:00,28,131.94,131.95,131.83,131.88,47470
20170901|2017-06-28 02:30,28,131.89,132.01,131.86,132,48270
20170901|2017-06-28 03:00,28,132,132.12,131.98,132.07,57987
20170901|2017-06-28 03:30,28,132.07,132.1,132.03,132.06,32895
20170901|2017-06-28 04:00,28,132.07,132.09,131.98,131.98,33088
20170901|2017-06-28 04:30,28,131.99,132.03,131.96,131.97,29888
20170901|2017-06-28 05:00,28,131.97,131.99,131.9,131.98,44147
20170901|2017-06-28 05:30,28,131.99,132.05,131.95,132.03,20341
20170901|2017-06-28 06:00,28,132.03,132.06,132,132.05,22030
20170901|2017-06-28 06:30,28,132.05,132.05,132.01,132.04,19899
20170901|2017-06-28 07:00,28,132.03,132.45,132.02,132.26,124540
20170901|2017-06-28 07:30,28,132.26,132.29,132.18,132.24,63410
20170901|2017-06-28 08:00,28,132.24,132.3,132.21,132.22,37585
20170901|2017-06-28 08:30,28,132.22,132.25,132.06,132.1,45700
20170901|2017-06-28 09:00,28,132.11,132.14,132.02,132.12,33356
20170901|2017-06-28 09:30,28,132.13,132.15,132.06,132.15,26446
20170901|2017-06-28 10:00,28,132.16,132.22,132.12,132.22,26630
20170901|2017-06-28 10:30,28,132.22,132.26,132.15,132.15,11584
20170901|2017-06-28 11:00,28,132.15,132.18,132.14,132.16,5658
20170901|2017-06-28 11:30,28,132.17,132.18,132.13,132.13,2148
20170901|2017-06-28 12:00,28,132.14,132.15,132.1,132.12,1649
20170901|2017-06-28 12:30,28,132.12,132.13,132.11,132.11,837
20170901|2017-06-28 13:00,28,132.12,132.12,132.09,132.11,825
20170901|2017-06-28 13:30,28,132.11,132.14,132.11,132.14,230
20170901|2017-06-28 14:00,28,132.14,132.14,132.13,132.14,485
20170901|2017-06-28 14:30,28,132.14,132.15,132.12,132.12,305
20170901|2017-06-29 01:00,29,132.12,132.12,131.98,131.98,11131
20170901|2017-06-29 01:30,29,131.99,132.05,131.98,132.01,10059
20170901|2017-06-29 02:00,29,132.01,132.01,131.85,131.93,44755
20170901|2017-06-29 02:30,29,131.92,131.99,131.92,131.95,30902
20170901|2017-06-29 03:00,29,131.95,131.99,131.88,131.97,27667
20170901|2017-06-29 03:30,29,131.98,132.04,131.94,132.04,23796
20170901|2017-06-29 04:00,29,132.04,132.04,131.94,131.99,17943
20170901|2017-06-29 04:30,29,131.99,132.04,131.97,132.02,27599
20170901|2017-06-29 05:00,29,132.01,132.02,131.84,131.85,32483
20170901|2017-06-29 05:30,29,131.85,131.92,131.83,131.88,26496
20170901|2017-06-29 06:00,29,131.88,131.9,131.77,131.83,31275
20170901|2017-06-29 06:30,29,131.84,131.88,131.79,131.81,30171
20170901|2017-06-29 07:00,29,131.81,131.84,131.77,131.84,26397
20170901|2017-06-29 07:30,29,131.83,131.87,131.77,131.77,26380
20170901|2017-06-29 08:00,29,131.76,131.8,131.74,131.74,25663
20170901|2017-06-29 08:30,29,131.74,131.84,131.72,131.83,35334
20170901|2017-06-29 09:00,29,131.83,131.88,131.81,131.83,35302
20170901|2017-06-29 09:30,29,131.84,131.85,131.76,131.76,20245
20170901|2017-06-29 10:00,29,131.76,131.79,131.73,131.75,26711
20170901|2017-06-29 10:30,29,131.75,131.81,131.75,131.8,17562
20170901|2017-06-29 11:00,29,131.8,131.86,131.79,131.85,8843
20170901|2017-06-29 11:30,29,131.86,131.86,131.82,131.85,6031
20170901|2017-06-29 12:00,29,131.86,131.86,131.81,131.82,1256
20170901|2017-06-29 12:30,29,131.82,131.82,131.77,131.77,879
20170901|2017-06-29 13:00,29,131.78,131.78,131.77,131.77,302
20170901|2017-06-29 13:30,29,131.78,131.8,131.77,131.8,1281
20170901|2017-06-29 14:00,29,131.79,131.79,131.77,131.78,771
20170901|2017-06-29 14:30,29,131.77,131.78,131.76,131.76,289
20170901|2017-06-30 01:00,30,131.75,131.79,131.73,131.78,7037
20170901|2017-06-30 01:30,30,131.78,131.78,131.74,131.76,8985
20170901|2017-06-30 02:00,30,131.76,131.77,131.65,131.7,32372
20170901|2017-06-30 02:30,30,131.7,131.78,131.66,131.78,30036
20170901|2017-06-30 03:00,30,131.77,131.85,131.76,131.81,29568
20170901|2017-06-30 03:30,30,131.81,131.87,131.81,131.84,28317
20170901|2017-06-30 04:00,30,131.84,131.96,131.82,131.93,38205
20170901|2017-06-30 04:30,30,131.93,131.93,131.84,131.87,17542
20170901|2017-06-30 05:00,30,131.88,131.91,131.84,131.85,17821
20170901|2017-06-30 05:30,30,131.85,131.85,131.81,131.84,15804
20170901|2017-06-30 06:00,30,131.84,131.88,131.83,131.83,15521
20170901|2017-06-30 06:30,30,131.84,131.84,131.77,131.8,13497
20170901|2017-06-30 07:00,30,131.79,131.8,131.75,131.77,10516
20170901|2017-06-30 07:30,30,131.77,131.81,131.68,131.71,30215
20170901|2017-06-30 08:00,30,131.71,131.77,131.68,131.74,22412
20170901|2017-06-30 08:30,30,131.74,131.76,131.7,131.71,19116
20170901|2017-06-30 09:00,30,131.7,131.79,131.68,131.74,33904
20170901|2017-06-30 09:30,30,131.75,131.75,131.68,131.71,26785
20170901|2017-06-30 10:00,30,131.7,131.75,131.67,131.72,48186
20170901|2017-06-30 10:30,30,131.72,131.77,131.69,131.76,10432
20170901|2017-06-30 11:00,30,131.77,131.79,131.74,131.75,6099
20170901|2017-06-30 11:30,30,131.76,131.77,131.75,131.75,1743
20170901|2017-06-30 12:00,30,131.75,131.76,131.71,131.72,575
20170901|2017-06-30 12:30,30,131.72,131.72,131.69,131.71,349
20170901|2017-06-30 13:00,30,131.72,131.72,131.71,131.72,135
20170901|2017-06-30 13:30,30,131.71,131.72,131.68,131.69,972
20170901|2017-06-30 14:00,30,131.7,131.71,131.69,131.7,399
20170901|2017-06-30 14:30,30,131.69,131.69,131.66,131.67,1888
20170901|2017-07-03 01:00,3,131.65,131.75,131.65,131.74,9774
20170901|2017-07-03 01:30,3,131.74,131.74,131.7,131.72,5531
20170901|2017-07-03 02:00,3,131.71,131.82,131.7,131.74,26518
20170901|2017-07-03 02:30,3,131.74,131.77,131.72,131.77,16908
20170901|2017-07-03 03:00,3,131.76,131.84,131.76,131.8,16890
20170901|2017-07-03 03:30,3,131.8,131.85,131.78,131.81,16149
20170901|2017-07-03 04:00,3,131.81,131.85,131.78,131.82,19198
20170901|2017-07-03 04:30,3,131.82,131.91,131.81,131.9,18671
20170901|2017-07-03 05:00,3,131.9,131.9,131.83,131.87,14985
20170901|2017-07-03 05:30,3,131.86,131.93,131.85,131.88,13522
20170901|2017-07-03 06:00,3,131.88,131.94,131.87,131.93,12468
20170901|2017-07-03 06:30,3,131.93,131.96,131.91,131.95,15069
20170901|2017-07-03 07:00,3,131.95,131.95,131.89,131.91,16594
20170901|2017-07-03 07:30,3,131.92,131.92,131.86,131.87,10131
20170901|2017-07-03 08:00,3,131.87,131.91,131.85,131.9,9543
20170901|2017-07-03 08:30,3,131.9,131.91,131.83,131.88,12872
20170901|2017-07-03 09:00,3,131.87,131.87,131.75,131.78,27376
20170901|2017-07-03 09:30,3,131.78,131.8,131.75,131.75,17697
20170901|2017-07-03 10:00,3,131.75,131.78,131.7,131.77,18950
20170901|2017-07-03 10:30,3,131.77,131.8,131.76,131.8,9148
20170901|2017-07-03 11:00,3,131.8,131.85,131.78,131.78,7576
20170901|2017-07-03 11:30,3,131.78,131.8,131.77,131.78,2517
20170901|2017-07-03 12:00,3,131.78,131.79,131.77,131.78,654
20170901|2017-07-03 12:30,3,131.78,131.79,131.78,131.79,411
20170901|2017-07-03 13:00,3,131.79,131.79,131.77,131.77,345
20170901|2017-07-03 13:30,3,131.77,131.78,131.77,131.77,101
20170901|2017-07-03 14:00,3,131.78,131.78,131.77,131.78,25
20170901|2017-07-03 14:30,3,131.78,131.78,131.77,131.77,360
20170901|2017-07-03 15:00,3,131.76,131.76,131.76,131.76,2
20170901|2017-07-04 01:00,4,131.82,131.87,131.81,131.85,7740
20170901|2017-07-04 01:30,4,131.85,131.91,131.85,131.88,7874
20170901|2017-07-04 02:00,4,131.88,131.89,131.84,131.85,9270
20170901|2017-07-04 02:30,4,131.85,131.85,131.79,131.82,14881
20170901|2017-07-04 03:00,4,131.82,131.86,131.8,131.85,8258
20170901|2017-07-04 03:30,4,131.85,131.9,131.85,131.88,13358
20170901|2017-07-04 04:00,4,131.88,131.92,131.87,131.9,13040
20170901|2017-07-04 04:30,4,131.9,131.95,131.87,131.92,16660
20170901|2017-07-04 05:00,4,131.92,131.97,131.9,131.97,10914
20170901|2017-07-04 05:30,4,131.96,131.97,131.91,131.91,8625
20170901|2017-07-04 06:00,4,131.91,131.95,131.9,131.94,7579
20170901|2017-07-04 06:30,4,131.94,131.95,131.89,131.9,8667
20170901|2017-07-04 07:00,4,131.9,131.91,131.87,131.88,8582
20170901|2017-07-04 07:30,4,131.88,131.91,131.88,131.9,9544
20170901|2017-07-04 08:00,4,131.89,131.89,131.86,131.86,10051
20170901|2017-07-04 08:30,4,131.87,131.9,131.87,131.88,4910
20170901|2017-07-04 09:00,4,131.88,131.9,131.86,131.86,7109
20170901|2017-07-04 09:30,4,131.86,131.87,131.84,131.84,7925
20170901|2017-07-04 10:00,4,131.85,131.85,131.82,131.84,10562
20170901|2017-07-04 10:30,4,131.84,131.85,131.83,131.83,3869
20170901|2017-07-04 11:00,4,131.84,131.84,131.82,131.83,945
20170901|2017-07-04 11:30,4,131.84,131.84,131.81,131.82,621
20170901|2017-07-04 12:00,4,131.82,131.85,131.82,131.85,86
20170901|2017-07-04 12:30,4,131.84,131.84,131.82,131.82,119
20170901|2017-07-04 13:00,4,131.82,131.83,131.82,131.83,6
20170901|2017-07-04 13:30,4,131.84,131.84,131.83,131.84,15
20170901|2017-07-04 14:00,4,131.84,131.84,131.83,131.83,12
20170901|2017-07-04 14:30,4,131.83,131.83,131.81,131.83,212
20170901|2017-07-05 01:00,5,131.82,131.85,131.8,131.81,6175
20170901|2017-07-05 01:30,5,131.81,131.88,131.81,131.84,8504
20170901|2017-07-05 02:00,5,131.84,131.87,131.81,131.81,17045
20170901|2017-07-05 02:30,5,131.82,131.83,131.69,131.75,35413
20170901|2017-07-05 03:00,5,131.75,131.8,131.75,131.79,24758
20170901|2017-07-05 03:30,5,131.78,131.82,131.78,131.79,22821
20170901|2017-07-05 04:00,5,131.79,131.87,131.76,131.79,39798
20170901|2017-07-05 04:30,5,131.79,131.79,131.74,131.78,32494
20170901|2017-07-05 05:00,5,131.78,131.83,131.77,131.82,17015
20170901|2017-07-05 05:30,5,131.82,131.84,131.8,131.81,13443
20170901|2017-07-05 06:00,5,131.81,131.84,131.79,131.83,18869
20170901|2017-07-05 06:30,5,131.83,131.85,131.81,131.84,20782
20170901|2017-07-05 07:00,5,131.83,131.85,131.8,131.83,17835
20170901|2017-07-05 07:30,5,131.83,131.84,131.77,131.79,16405
20170901|2017-07-05 08:00,5,131.79,131.8,131.77,131.78,9371
20170901|2017-07-05 08:30,5,131.79,131.82,131.77,131.8,14272
20170901|2017-07-05 09:00,5,131.81,131.91,131.8,131.89,34702
20170901|2017-07-05 09:30,5,131.89,131.91,131.82,131.86,24325
20170901|2017-07-05 10:00,5,131.85,131.86,131.81,131.81,22304
20170901|2017-07-05 10:30,5,131.81,131.83,131.81,131.83,8282
20170901|2017-07-05 11:00,5,131.83,131.84,131.81,131.84,2826
20170901|2017-07-05 11:30,5,131.84,131.85,131.81,131.82,2375
20170901|2017-07-05 12:00,5,131.82,131.83,131.81,131.82,506
20170901|2017-07-05 12:30,5,131.81,131.83,131.81,131.83,759
20170901|2017-07-05 13:00,5,131.82,131.84,131.79,131.8,996
20170901|2017-07-05 13:30,5,131.79,131.8,131.79,131.79,253
20170901|2017-07-05 14:00,5,131.79,131.8,131.79,131.8,104
20170901|2017-07-05 14:30,5,131.8,131.81,131.78,131.78,580
20170901|2017-07-05 15:00,5,131.81,131.81,131.81,131.81,4
20170901|2017-07-06 01:00,6,131.78,131.82,131.77,131.79,5895
20170901|2017-07-06 01:30,6,131.79,131.8,131.73,131.75,8312
20170901|2017-07-06 02:00,6,131.75,131.76,131.68,131.73,23332
20170901|2017-07-06 02:30,6,131.74,131.76,131.69,131.7,16928
20170901|2017-07-06 03:00,6,131.7,131.73,131.67,131.68,23604
20170901|2017-07-06 03:30,6,131.67,131.72,131.67,131.7,23416
20170901|2017-07-06 04:00,6,131.69,131.7,131.47,131.55,79952
20170901|2017-07-06 04:30,6,131.54,131.56,131.46,131.51,37778
20170901|2017-07-06 05:00,6,131.51,131.57,131.48,131.54,40089
20170901|2017-07-06 05:30,6,131.53,131.54,131.48,131.52,43548
20170901|2017-07-06 06:00,6,131.51,131.51,131.46,131.49,22119
20170901|2017-07-06 06:30,6,131.49,131.51,131.37,131.39,58454
20170901|2017-07-06 07:00,6,131.38,131.45,131.34,131.38,44704
20170901|2017-07-06 07:30,6,131.38,131.46,131.38,131.44,32640
20170901|2017-07-06 08:00,6,131.44,131.53,131.43,131.52,30552
20170901|2017-07-06 08:30,6,131.52,131.52,131.39,131.39,38856
20170901|2017-07-06 09:00,6,131.39,131.46,131.37,131.42,35725
20170901|2017-07-06 09:30,6,131.41,131.42,131.37,131.4,38390
20170901|2017-07-06 10:00,6,131.39,131.4,131.3,131.32,42121
20170901|2017-07-06 10:30,6,131.32,131.39,131.32,131.37,12768
20170901|2017-07-06 11:00,6,131.38,131.4,131.36,131.38,5269
20170901|2017-07-06 11:30,6,131.38,131.38,131.34,131.35,4126
20170901|2017-07-06 12:00,6,131.36,131.37,131.35,131.37,999
20170901|2017-07-06 12:30,6,131.37,131.4,131.37,131.38,918
20170901|2017-07-06 13:00,6,131.39,131.39,131.38,131.38,239
20170901|2017-07-06 13:30,6,131.38,131.39,131.37,131.39,215
20170901|2017-07-06 14:00,6,131.39,131.39,131.38,131.38,270
20170901|2017-07-06 14:30,6,131.38,131.42,131.38,131.4,848
20170901|2017-07-06 15:00,6,131.4,131.4,131.4,131.4,1
20170901|2017-07-07 01:00,7,131.34,131.42,131.32,131.42,13898
20170901|2017-07-07 01:30,7,131.41,131.43,131.36,131.38,7232
20170901|2017-07-07 02:00,7,131.37,131.39,131.3,131.34,25417
20170901|2017-07-07 02:30,7,131.34,131.42,131.34,131.37,18087
20170901|2017-07-07 03:00,7,131.37,131.43,131.36,131.42,17520
20170901|2017-07-07 03:30,7,131.42,131.46,131.38,131.39,23575
20170901|2017-07-07 04:00,7,131.39,131.41,131.36,131.36,19976
20170901|2017-07-07 04:30,7,131.36,131.4,131.36,131.39,19900
20170901|2017-07-07 05:00,7,131.39,131.42,131.37,131.38,15732
20170901|2017-07-07 05:30,7,131.38,131.39,131.34,131.35,15275
20170901|2017-07-07 06:00,7,131.35,131.37,131.33,131.33,11585
20170901|2017-07-07 06:30,7,131.33,131.36,131.32,131.33,12974
20170901|2017-07-07 07:00,7,131.33,131.4,131.33,131.4,18320
20170901|2017-07-07 07:30,7,131.39,131.46,131.32,131.38,47894
20170901|2017-07-07 08:00,7,131.38,131.47,131.38,131.47,20554
20170901|2017-07-07 08:30,7,131.47,131.52,131.46,131.47,30248
20170901|2017-07-07 09:00,7,131.47,131.56,131.47,131.54,22068
20170901|2017-07-07 09:30,7,131.54,131.55,131.5,131.5,18037
20170901|2017-07-07 10:00,7,131.5,131.51,131.47,131.48,19942
20170901|2017-07-07 10:30,7,131.48,131.48,131.44,131.47,7759
20170901|2017-07-07 11:00,7,131.47,131.48,131.46,131.46,3734
20170901|2017-07-07 11:30,7,131.46,131.49,131.46,131.48,1682
20170901|2017-07-07 12:00,7,131.48,131.49,131.48,131.48,113
20170901|2017-07-07 12:30,7,131.49,131.49,131.47,131.47,590
20170901|2017-07-07 13:00,7,131.47,131.48,131.47,131.48,1204
20170901|2017-07-07 13:30,7,131.48,131.48,131.47,131.47,835
20170901|2017-07-07 14:00,7,131.48,131.49,131.48,131.49,408
20170901|2017-07-07 14:30,7,131.48,131.5,131.48,131.48,484
20170901|2017-07-07 15:00,7,131.5,131.5,131.5,131.5,8
20170901|2017-07-10 01:00,10,131.46,131.51,131.46,131.47,6237
20170901|2017-07-10 01:30,10,131.47,131.55,131.47,131.54,7906
20170901|2017-07-10 02:00,10,131.54,131.55,131.49,131.55,14554
20170901|2017-07-10 02:30,10,131.54,131.58,131.53,131.56,18754
20170901|2017-07-10 03:00,10,131.56,131.65,131.56,131.59,29033
20170901|2017-07-10 03:30,10,131.59,131.62,131.58,131.6,13133
20170901|2017-07-10 04:00,10,131.6,131.66,131.59,131.63,16792
20170901|2017-07-10 04:30,10,131.64,131.67,131.63,131.64,15357
20170901|2017-07-10 05:00,10,131.64,131.66,131.61,131.62,22478
20170901|2017-07-10 05:30,10,131.62,131.65,131.6,131.62,13901
20170901|2017-07-10 06:00,10,131.62,131.65,131.61,131.63,13821
20170901|2017-07-10 06:30,10,131.63,131.67,131.62,131.63,26529
20170901|2017-07-10 07:00,10,131.64,131.66,131.62,131.63,15370
20170901|2017-07-10 07:30,10,131.64,131.64,131.6,131.62,20510
20170901|2017-07-10 08:00,10,131.62,131.63,131.58,131.6,21116
20170901|2017-07-10 08:30,10,131.6,131.6,131.55,131.59,18622
20170901|2017-07-10 09:00,10,131.59,131.59,131.51,131.55,16651
20170901|2017-07-10 09:30,10,131.56,131.59,131.53,131.55,24279
20170901|2017-07-10 10:00,10,131.55,131.6,131.55,131.59,22237
20170901|2017-07-10 10:30,10,131.58,131.6,131.56,131.58,4910
20170901|2017-07-10 11:00,10,131.57,131.57,131.55,131.56,1502
20170901|2017-07-10 11:30,10,131.56,131.58,131.55,131.56,1159
20170901|2017-07-10 12:00,10,131.55,131.56,131.54,131.55,217
20170901|2017-07-10 12:30,10,131.55,131.56,131.54,131.55,181
20170901|2017-07-10 13:00,10,131.55,131.56,131.55,131.56,72
20170901|2017-07-10 13:30,10,131.56,131.58,131.56,131.57,182
20170901|2017-07-10 14:00,10,131.58,131.59,131.58,131.58,72
20170901|2017-07-10 14:30,10,131.59,131.59,131.58,131.59,513
20170901|2017-07-10 15:00,10,131.57,131.57,131.57,131.57,1
20170901|2017-07-11 01:00,11,131.56,131.56,131.53,131.55,3047
20170901|2017-07-11 01:30,11,131.55,131.56,131.51,131.51,6338
20170901|2017-07-11 02:00,11,131.51,131.51,131.43,131.46,22643
20170901|2017-07-11 02:30,11,131.45,131.46,131.41,131.43,12022
20170901|2017-07-11 03:00,11,131.43,131.48,131.4,131.48,15181
20170901|2017-07-11 03:30,11,131.48,131.49,131.43,131.43,7962
20170901|2017-07-11 04:00,11,131.43,131.51,131.43,131.5,12206
20170901|2017-07-11 04:30,11,131.49,131.5,131.47,131.48,12117
20170901|2017-07-11 05:00,11,131.48,131.51,131.48,131.51,16053
20170901|2017-07-11 05:30,11,131.51,131.53,131.49,131.49,10813
20170901|2017-07-11 06:00,11,131.49,131.51,131.47,131.5,14959
20170901|2017-07-11 06:30,11,131.49,131.51,131.48,131.5,13919
20170901|2017-07-11 07:00,11,131.51,131.51,131.43,131.43,23663
20170901|2017-07-11 07:30,11,131.42,131.48,131.41,131.46,19551
20170901|2017-07-11 08:00,11,131.46,131.49,131.45,131.47,15247
20170901|2017-07-11 08:30,11,131.47,131.5,131.46,131.47,18150
20170901|2017-07-11 09:00,11,131.47,131.53,131.46,131.48,15199
20170901|2017-07-11 09:30,11,131.47,131.48,131.4,131.42,18571
20170901|2017-07-11 10:00,11,131.42,131.49,131.41,131.47,12304
20170901|2017-07-11 10:30,11,131.47,131.49,131.46,131.47,6167
20170901|2017-07-11 11:00,11,131.48,131.5,131.46,131.49,3212
20170901|2017-07-11 11:30,11,131.49,131.52,131.49,131.5,2705
20170901|2017-07-11 12:00,11,131.5,131.5,131.48,131.48,705
20170901|2017-07-11 12:30,11,131.48,131.5,131.47,131.47,528
20170901|2017-07-11 13:00,11,131.48,131.5,131.48,131.5,869
20170901|2017-07-11 13:30,11,131.51,131.52,131.5,131.5,648
20170901|2017-07-11 14:00,11,131.5,131.51,131.5,131.51,342
20170901|2017-07-11 14:30,11,131.5,131.52,131.5,131.51,315
20170901|2017-07-12 01:00,12,131.52,131.55,131.51,131.54,3860
20170901|2017-07-12 01:30,12,131.53,131.54,131.51,131.53,4639
20170901|2017-07-12 02:00,12,131.52,131.54,131.47,131.53,10527
20170901|2017-07-12 02:30,12,131.52,131.56,131.5,131.53,12036
20170901|2017-07-12 03:00,12,131.53,131.57,131.53,131.54,16652
20170901|2017-07-12 03:30,12,131.54,131.55,131.51,131.52,12007
20170901|2017-07-12 04:00,12,131.53,131.56,131.51,131.55,12600
20170901|2017-07-12 04:30,12,131.55,131.59,131.54,131.55,17333
20170901|2017-07-12 05:00,12,131.55,131.57,131.53,131.54,9016
20170901|2017-07-12 05:30,12,131.54,131.55,131.51,131.52,10986
20170901|2017-07-12 06:00,12,131.52,131.53,131.5,131.52,12260
20170901|2017-07-12 06:30,12,131.52,131.53,131.43,131.48,27330
20170901|2017-07-12 07:00,12,131.48,131.54,131.47,131.54,21048
20170901|2017-07-12 07:30,12,131.53,131.68,131.51,131.67,62453
20170901|2017-07-12 08:00,12,131.67,131.67,131.59,131.59,31216
20170901|2017-07-12 08:30,12,131.6,131.64,131.58,131.6,23145
20170901|2017-07-12 09:00,12,131.61,131.64,131.58,131.62,15848
20170901|2017-07-12 09:30,12,131.62,131.66,131.61,131.65,13043
20170901|2017-07-12 10:00,12,131.66,131.67,131.63,131.63,17753
20170901|2017-07-12 10:30,12,131.63,131.66,131.62,131.64,5232
20170901|2017-07-12 11:00,12,131.64,131.65,131.62,131.62,2465
20170901|2017-07-12 11:30,12,131.62,131.64,131.61,131.63,2375
20170901|2017-07-12 12:00,12,131.64,131.64,131.62,131.64,1337
20170901|2017-07-12 12:30,12,131.65,131.65,131.63,131.64,266
20170901|2017-07-12 13:00,12,131.64,131.67,131.64,131.65,360
20170901|2017-07-12 13:30,12,131.65,131.66,131.64,131.65,417
20170901|2017-07-12 14:00,12,131.65,131.66,131.64,131.65,171
20170901|2017-07-12 14:30,12,131.66,131.67,131.64,131.67,277
20170901|2017-07-13 01:00,13,131.66,131.67,131.62,131.62,4397
20170901|2017-07-13 01:30,13,131.62,131.63,131.58,131.6,8639
20170901|2017-07-13 02:00,13,131.59,131.65,131.59,131.62,10368
20170901|2017-07-13 02:30,13,131.62,131.66,131.59,131.65,11593
20170901|2017-07-13 03:00,13,131.66,131.73,131.65,131.71,24728
20170901|2017-07-13 03:30,13,131.71,131.72,131.68,131.71,13244
20170901|2017-07-13 04:00,13,131.71,131.82,131.7,131.76,32796
20170901|2017-07-13 04:30,13,131.76,131.78,131.72,131.75,16642
20170901|2017-07-13 05:00,13,131.75,131.76,131.72,131.75,10105
20170901|2017-07-13 05:30,13,131.74,131.8,131.74,131.8,15076
20170901|2017-07-13 06:00,13,131.79,131.8,131.67,131.69,40475
20170901|2017-07-13 06:30,13,131.68,131.68,131.56,131.62,40248
20170901|2017-07-13 07:00,13,131.61,131.65,131.59,131.62,29665
20170901|2017-07-13 07:30,13,131.62,131.65,131.57,131.59,23042
20170901|2017-07-13 08:00,13,131.59,131.61,131.58,131.61,22849
20170901|2017-07-13 08:30,13,131.61,131.62,131.58,131.61,17249
20170901|2017-07-13 09:00,13,131.61,131.62,131.52,131.54,19672
20170901|2017-07-13 09:30,13,131.53,131.56,131.52,131.56,13999
20170901|2017-07-13 10:00,13,131.55,131.57,131.54,131.54,15065
20170901|2017-07-13 10:30,13,131.55,131.56,131.54,131.54,5031
20170901|2017-07-13 11:00,13,131.54,131.58,131.54,131.57,2937
20170901|2017-07-13 11:30,13,131.58,131.61,131.58,131.6,1216
20170901|2017-07-13 12:00,13,131.6,131.6,131.58,131.59,1140
20170901|2017-07-13 12:30,13,131.58,131.59,131.58,131.59,150
20170901|2017-07-13 13:00,13,131.58,131.59,131.58,131.59,350
20170901|2017-07-13 13:30,13,131.59,131.61,131.59,131.59,126
20170901|2017-07-13 14:00,13,131.59,131.61,131.59,131.6,145
20170901|2017-07-13 14:30,13,131.6,131.61,131.6,131.61,417
20170901|2017-07-13 15:00,13,131.61,131.61,131.61,131.61,15
20170901|2017-07-14 01:00,14,131.62,131.66,131.61,131.66,4080
20170901|2017-07-14 01:30,14,131.66,131.7,131.65,131.66,5937
20170901|2017-07-14 02:00,14,131.66,131.7,131.65,131.7,9452
20170901|2017-07-14 02:30,14,131.69,131.7,131.62,131.66,13475
20170901|2017-07-14 03:00,14,131.65,131.67,131.64,131.65,7166
20170901|2017-07-14 03:30,14,131.64,131.66,131.63,131.65,6325
20170901|2017-07-14 04:00,14,131.65,131.67,131.63,131.64,10604
20170901|2017-07-14 04:30,14,131.64,131.64,131.6,131.62,12296
20170901|2017-07-14 05:00,14,131.62,131.67,131.62,131.65,20614
20170901|2017-07-14 05:30,14,131.65,131.65,131.61,131.63,9868
20170901|2017-07-14 06:00,14,131.63,131.67,131.63,131.65,5104
20170901|2017-07-14 06:30,14,131.65,131.66,131.64,131.66,4195
20170901|2017-07-14 07:00,14,131.66,131.68,131.64,131.67,8671
20170901|2017-07-14 07:30,14,131.68,131.77,131.67,131.73,33945
20170901|2017-07-14 08:00,14,131.73,131.73,131.66,131.69,13085
20170901|2017-07-14 08:30,14,131.69,131.7,131.64,131.65,10715
20170901|2017-07-14 09:00,14,131.66,131.69,131.54,131.55,24934
20170901|2017-07-14 09:30,14,131.56,131.58,131.49,131.52,18614
20170901|2017-07-14 10:00,14,131.51,131.53,131.48,131.51,16593
20170901|2017-07-14 10:30,14,131.5,131.51,131.47,131.5,9682
20170901|2017-07-14 11:00,14,131.5,131.52,131.48,131.49,2672
20170901|2017-07-14 11:30,14,131.49,131.51,131.49,131.5,1338
20170901|2017-07-14 12:00,14,131.5,131.5,131.48,131.49,1873
20170901|2017-07-14 12:30,14,131.48,131.49,131.48,131.49,551
20170901|2017-07-14 13:00,14,131.49,131.49,131.48,131.48,203
20170901|2017-07-14 13:30,14,131.48,131.49,131.47,131.49,309
20170901|2017-07-14 14:00,14,131.49,131.49,131.47,131.48,409
20170901|2017-07-14 14:30,14,131.48,131.49,131.47,131.47,618
20170901|2017-07-17 01:00,17,131.47,131.55,131.47,131.51,7844
20170901|2017-07-17 01:30,17,131.52,131.53,131.5,131.51,3011
20170901|2017-07-17 02:00,17,131.51,131.57,131.51,131.53,11621
20170901|2017-07-17 02:30,17,131.54,131.59,131.53,131.56,9944
20170901|2017-07-17 03:00,17,131.56,131.57,131.53,131.54,7615
20170901|2017-07-17 03:30,17,131.55,131.59,131.54,131.57,7155
20170901|2017-07-17 04:00,17,131.57,131.64,131.56,131.62,12362
20170901|2017-07-17 04:30,17,131.62,131.63,131.57,131.59,17178
20170901|2017-07-17 05:00,17,131.58,131.59,131.56,131.58,14797
20170901|2017-07-17 05:30,17,131.58,131.65,131.58,131.62,27920
20170901|2017-07-17 06:00,17,131.62,131.62,131.56,131.61,28595
20170901|2017-07-17 06:30,17,131.6,131.63,131.59,131.6,16347
20170901|2017-07-17 07:00,17,131.6,131.64,131.59,131.64,18852
20170901|2017-07-17 07:30,17,131.63,131.64,131.58,131.59,19099
20170901|2017-07-17 08:00,17,131.59,131.61,131.59,131.59,6372
20170901|2017-07-17 08:30,17,131.6,131.63,131.58,131.61,12008
20170901|2017-07-17 09:00,17,131.62,131.65,131.61,131.62,11697
20170901|2017-07-17 09:30,17,131.63,131.64,131.58,131.59,11301
20170901|2017-07-17 10:00,17,131.6,131.6,131.57,131.58,11358
20170901|2017-07-17 10:30,17,131.59,131.6,131.58,131.6,3217
20170901|2017-07-17 11:00,17,131.59,131.6,131.59,131.59,466
20170901|2017-07-17 11:30,17,131.6,131.62,131.59,131.62,1242
20170901|2017-07-17 12:00,17,131.61,131.61,131.6,131.61,314
20170901|2017-07-17 12:30,17,131.61,131.62,131.61,131.61,728
20170901|2017-07-17 13:00,17,131.62,131.63,131.62,131.63,242
20170901|2017-07-17 13:30,17,131.63,131.63,131.62,131.62,191
20170901|2017-07-17 14:00,17,131.62,131.63,131.62,131.63,242
20170901|2017-07-17 14:30,17,131.63,131.63,131.6,131.61,370
20170901|2017-07-18 01:00,18,131.62,131.65,131.6,131.64,6905
20170901|2017-07-18 01:30,18,131.64,131.67,131.61,131.61,6545
20170901|2017-07-18 02:00,18,131.62,131.62,131.55,131.58,18458
20170901|2017-07-18 02:30,18,131.59,131.64,131.59,131.63,8908
20170901|2017-07-18 03:00,18,131.63,131.65,131.59,131.6,11023
20170901|2017-07-18 03:30,18,131.61,131.68,131.61,131.67,13483
20170901|2017-07-18 04:00,18,131.67,131.71,131.66,131.68,17083
20170901|2017-07-18 04:30,18,131.68,131.69,131.66,131.68,13500
20170901|2017-07-18 05:00,18,131.67,131.71,131.65,131.7,13003
20170901|2017-07-18 05:30,18,131.7,131.72,131.69,131.71,12907
20170901|2017-07-18 06:00,18,131.71,131.77,131.69,131.7,28884
20170901|2017-07-18 06:30,18,131.69,131.71,131.68,131.7,8772
20170901|2017-07-18 07:00,18,131.69,131.75,131.69,131.73,12221
20170901|2017-07-18 07:30,18,131.73,131.75,131.67,131.68,35907
20170901|2017-07-18 08:00,18,131.68,131.72,131.64,131.7,33786
20170901|2017-07-18 08:30,18,131.69,131.71,131.66,131.7,21260
20170901|2017-07-18 09:00,18,131.69,131.71,131.68,131.7,20487
20170901|2017-07-18 09:30,18,131.7,131.74,131.69,131.7,20601
20170901|2017-07-18 10:00,18,131.69,131.72,131.66,131.68,14297
20170901|2017-07-18 10:30,18,131.68,131.73,131.68,131.71,10086
20170901|2017-07-18 11:00,18,131.71,131.72,131.7,131.7,3211
20170901|2017-07-18 11:30,18,131.7,131.7,131.68,131.69,3483
20170901|2017-07-18 12:00,18,131.69,131.71,131.69,131.69,1180
20170901|2017-07-18 12:30,18,131.7,131.7,131.69,131.7,20
20170901|2017-07-18 13:00,18,131.7,131.7,131.69,131.7,225
20170901|2017-07-18 13:30,18,131.71,131.72,131.71,131.71,679
20170901|2017-07-18 14:00,18,131.71,131.72,131.7,131.71,243
20170901|2017-07-18 14:30,18,131.71,131.73,131.7,131.72,630
20170901|2017-07-18 15:00,18,131.71,131.71,131.71,131.71,5
20170901|2017-07-19 01:00,19,131.68,131.73,131.68,131.7,4736
20170901|2017-07-19 01:30,19,131.71,131.71,131.68,131.7,4151
20170901|2017-07-19 02:00,19,131.69,131.71,131.65,131.69,16054
20170901|2017-07-19 02:30,19,131.68,131.75,131.66,131.73,17365
20170901|2017-07-19 03:00,19,131.73,131.74,131.71,131.73,16956
20170901|2017-07-19 03:30,19,131.72,131.78,131.72,131.77,12858
20170901|2017-07-19 04:00,19,131.78,131.78,131.73,131.74,12697
20170901|2017-07-19 04:30,19,131.74,131.78,131.74,131.76,17133
20170901|2017-07-19 05:00,19,131.75,131.76,131.73,131.73,9445
20170901|2017-07-19 05:30,19,131.73,131.75,131.72,131.75,9491
20170901|2017-07-19 06:00,19,131.74,131.76,131.74,131.74,8548
20170901|2017-07-19 06:30,19,131.74,131.75,131.72,131.74,8906
20170901|2017-07-19 07:00,19,131.74,131.76,131.73,131.75,10106
20170901|2017-07-19 07:30,19,131.74,131.81,131.73,131.81,21038
20170901|2017-07-19 08:00,19,131.8,131.81,131.77,131.81,15004
20170901|2017-07-19 08:30,19,131.8,131.85,131.79,131.82,33041
20170901|2017-07-19 09:00,19,131.81,131.82,131.76,131.77,22717
20170901|2017-07-19 09:30,19,131.77,131.81,131.73,131.8,34129
20170901|2017-07-19 10:00,19,131.8,131.81,131.76,131.77,17954
20170901|2017-07-19 10:30,19,131.78,131.78,131.74,131.76,6873
20170901|2017-07-19 11:00,19,131.75,131.78,131.75,131.76,4564
20170901|2017-07-19 11:30,19,131.76,131.77,131.75,131.77,1490
20170901|2017-07-19 12:00,19,131.76,131.76,131.74,131.75,819
20170901|2017-07-19 12:30,19,131.75,131.76,131.74,131.76,710
20170901|2017-07-19 13:00,19,131.77,131.78,131.75,131.77,424
20170901|2017-07-19 13:30,19,131.77,131.77,131.77,131.77,96
20170901|2017-07-19 14:00,19,131.77,131.77,131.75,131.76,420
20170901|2017-07-19 14:30,19,131.76,131.77,131.75,131.75,545
20170901|2017-07-20 01:00,20,131.75,131.76,131.72,131.73,8124
20170901|2017-07-20 01:30,20,131.74,131.75,131.7,131.72,10215
20170901|2017-07-20 02:00,20,131.72,131.74,131.69,131.74,17852
20170901|2017-07-20 02:30,20,131.74,131.74,131.71,131.73,19818
20170901|2017-07-20 03:00,20,131.74,131.77,131.73,131.76,17532
20170901|2017-07-20 03:30,20,131.75,131.77,131.71,131.73,22020
20170901|2017-07-20 04:00,20,131.73,131.76,131.71,131.74,22551
20170901|2017-07-20 04:30,20,131.74,131.75,131.73,131.74,14406
20170901|2017-07-20 05:00,20,131.74,131.75,131.71,131.72,17309
20170901|2017-07-20 05:30,20,131.72,131.75,131.71,131.75,12663
20170901|2017-07-20 06:00,20,131.74,131.76,131.73,131.74,15996
20170901|2017-07-20 06:30,20,131.73,132.03,131.73,131.94,45982
20170901|2017-07-20 07:00,20,131.94,131.94,131.85,131.9,30603
20170901|2017-07-20 07:30,20,131.89,131.91,131.67,131.76,74339
20170901|2017-07-20 08:00,20,131.75,131.9,131.74,131.86,42455
20170901|2017-07-20 08:30,20,131.86,131.94,131.83,131.91,30247
20170901|2017-07-20 09:00,20,131.91,131.92,131.77,131.77,25338
20170901|2017-07-20 09:30,20,131.78,131.83,131.75,131.75,29224
20170901|2017-07-20 10:00,20,131.75,131.9,131.74,131.87,25828
20170901|2017-07-20 10:30,20,131.88,131.9,131.86,131.88,9273
20170901|2017-07-20 11:00,20,131.88,131.9,131.88,131.89,3854
20170901|2017-07-20 11:30,20,131.89,131.89,131.88,131.89,1839
20170901|2017-07-20 12:00,20,131.88,131.91,131.86,131.87,2375
20170901|2017-07-20 12:30,20,131.86,131.86,131.85,131.85,151
20170901|2017-07-20 13:00,20,131.85,131.86,131.84,131.85,791
20170901|2017-07-20 13:30,20,131.85,131.86,131.83,131.84,1009
20170901|2017-07-20 14:00,20,131.84,131.86,131.84,131.86,140
20170901|2017-07-20 14:30,20,131.85,131.87,131.84,131.87,189
20170901|2017-07-21 01:00,21,131.9,131.93,131.87,131.92,6444
20170901|2017-07-21 01:30,21,131.92,131.95,131.88,131.94,10184
20170901|2017-07-21 02:00,21,131.95,132.01,131.92,131.98,24042
20170901|2017-07-21 02:30,21,131.98,132.03,131.94,132.01,15978
20170901|2017-07-21 03:00,21,132.02,132.04,132,132,11697
20170901|2017-07-21 03:30,21,132.01,132.02,131.99,132.01,7397
20170901|2017-07-21 04:00,21,132.02,132.04,132,132.04,14873
20170901|2017-07-21 04:30,21,132.04,132.06,131.97,132.04,30088
20170901|2017-07-21 05:00,21,132.05,132.08,132.03,132.04,20896
20170901|2017-07-21 05:30,21,132.03,132.08,132.01,132.07,15407
20170901|2017-07-21 06:00,21,132.07,132.08,132,132,14466
20170901|2017-07-21 06:30,21,132.01,132.03,132,132.02,11764
20170901|2017-07-21 07:00,21,132.02,132.03,132,132.03,13017
20170901|2017-07-21 07:30,21,132.03,132.05,132.01,132.02,15325
20170901|2017-07-21 08:00,21,132.01,132.06,132.01,132.06,16804
20170901|2017-07-21 08:30,21,132.06,132.08,131.99,132.04,19050
20170901|2017-07-21 09:00,21,132.03,132.04,131.99,132.03,17937
20170901|2017-07-21 09:30,21,132.03,132.06,132.01,132.04,13230
20170901|2017-07-21 10:00,21,132.03,132.05,132.01,132.01,16101
20170901|2017-07-21 10:30,21,132.02,132.03,132,132.01,11194
20170901|2017-07-21 11:00,21,132.02,132.03,132.01,132.02,3420
20170901|2017-07-21 11:30,21,132.02,132.04,132.01,132.02,2803
20170901|2017-07-21 12:00,21,132.02,132.05,132.02,132.04,1249
20170901|2017-07-21 12:30,21,132.03,132.04,132.02,132.03,230
20170901|2017-07-21 13:00,21,132.03,132.04,132.02,132.04,523
20170901|2017-07-21 13:30,21,132.03,132.04,132.02,132.02,268
20170901|2017-07-21 14:00,21,132.02,132.02,132.01,132.01,671
20170901|2017-07-21 14:30,21,132.01,132.01,132,132.01,478
20170901|2017-07-21 15:00,21,132,132,132,132,21
20170901|2017-07-24 01:00,24,132.02,132.03,131.99,132.01,5892
20170901|2017-07-24 01:30,24,132.01,132.03,131.98,132.03,5827
20170901|2017-07-24 02:00,24,132.03,132.05,131.99,132.04,13974
20170901|2017-07-24 02:30,24,132.05,132.1,132.05,132.07,20152
20170901|2017-07-24 03:00,24,132.07,132.09,132.06,132.08,10005
20170901|2017-07-24 03:30,24,132.07,132.13,132.07,132.11,9784
20170901|2017-07-24 04:00,24,132.1,132.13,132.09,132.12,12318
20170901|2017-07-24 04:30,24,132.11,132.12,132.09,132.11,9190
20170901|2017-07-24 05:00,24,132.11,132.14,132.1,132.12,13446
20170901|2017-07-24 05:30,24,132.12,132.12,132.09,132.11,9066
20170901|2017-07-24 06:00,24,132.1,132.12,132.08,132.08,8734
20170901|2017-07-24 06:30,24,132.08,132.1,132.06,132.1,9196
20170901|2017-07-24 07:00,24,132.1,132.11,132.07,132.09,7158
20170901|2017-07-24 07:30,24,132.09,132.1,132.07,132.07,8396
20170901|2017-07-24 08:00,24,132.08,132.11,132.07,132.1,8972
20170901|2017-07-24 08:30,24,132.11,132.12,132.09,132.1,8172
20170901|2017-07-24 09:00,24,132.1,132.13,132.09,132.13,6784
20170901|2017-07-24 09:30,24,132.13,132.14,132.08,132.11,11953
20170901|2017-07-24 10:00,24,132.1,132.12,132.08,132.09,13566
20170901|2017-07-24 10:30,24,132.08,132.09,132.05,132.05,5127
20170901|2017-07-24 11:00,24,132.06,132.06,132.03,132.05,4863
20170901|2017-07-24 11:30,24,132.05,132.07,132.04,132.05,2435
20170901|2017-07-24 12:00,24,132.06,132.07,132.05,132.05,302
20170901|2017-07-24 12:30,24,132.05,132.07,132.05,132.07,818
20170901|2017-07-24 13:00,24,132.07,132.08,132.06,132.06,340
20170901|2017-07-24 13:30,24,132.06,132.07,132.06,132.06,185
20170901|2017-07-24 14:00,24,132.07,132.08,132.06,132.07,163
20170901|2017-07-24 14:30,24,132.07,132.08,132.07,132.08,228
20170901|2017-07-25 01:00,25,132.1,132.11,132.08,132.1,4364
20170901|2017-07-25 01:30,25,132.1,132.12,132.06,132.1,5731
20170901|2017-07-25 02:00,25,132.1,132.14,132.08,132.11,9549
20170901|2017-07-25 02:30,25,132.11,132.12,132.08,132.1,15027
20170901|2017-07-25 03:00,25,132.09,132.09,132.03,132.08,20881
20170901|2017-07-25 03:30,25,132.08,132.08,132.06,132.07,7826
20170901|2017-07-25 04:00,25,132.08,132.09,132.05,132.06,12184
20170901|2017-07-25 04:30,25,132.06,132.07,132,132,15289
20170901|2017-07-25 05:00,25,132,132.02,131.99,132.01,10895
20170901|2017-07-25 05:30,25,132.01,132.04,132,132.02,12142
20170901|2017-07-25 06:00,25,132.02,132.04,132,132.02,9996
20170901|2017-07-25 06:30,25,132.02,132.03,131.94,131.95,24345
20170901|2017-07-25 07:00,25,131.94,131.96,131.91,131.95,31123
20170901|2017-07-25 07:30,25,131.96,131.98,131.89,131.89,29392
20170901|2017-07-25 08:00,25,131.89,131.9,131.85,131.89,31141
20170901|2017-07-25 08:30,25,131.89,131.89,131.84,131.87,23769
20170901|2017-07-25 09:00,25,131.86,131.89,131.82,131.89,25031
20170901|2017-07-25 09:30,25,131.89,131.91,131.85,131.86,24585
20170901|2017-07-25 10:00,25,131.87,131.89,131.83,131.85,19614
20170901|2017-07-25 10:30,25,131.84,131.89,131.84,131.85,11181
20170901|2017-07-25 11:00,25,131.85,131.85,131.83,131.83,3802
20170901|2017-07-25 11:30,25,131.84,131.86,131.83,131.84,2948
20170901|2017-07-25 12:00,25,131.85,131.87,131.84,131.87,803
20170901|2017-07-25 12:30,25,131.87,131.87,131.86,131.87,276
20170901|2017-07-25 13:00,25,131.87,131.88,131.85,131.85,380
20170901|2017-07-25 13:30,25,131.85,131.87,131.83,131.84,1590
20170901|2017-07-25 14:00,25,131.84,131.85,131.83,131.84,229
20170901|2017-07-25 14:30,25,131.84,131.84,131.82,131.82,571
20170901|2017-07-25 15:00,25,131.84,131.84,131.84,131.84,3
20170901|2017-07-26 01:00,26,131.85,131.95,131.85,131.92,13619
20170901|2017-07-26 01:30,26,131.92,131.94,131.91,131.93,4563
20170901|2017-07-26 02:00,26,131.94,131.95,131.9,131.9,9002
20170901|2017-07-26 02:30,26,131.9,131.94,131.89,131.94,12785
20170901|2017-07-26 03:00,26,131.94,131.98,131.93,131.96,13148
20170901|2017-07-26 03:30,26,131.97,131.97,131.91,131.91,16862
20170901|2017-07-26 04:00,26,131.91,131.92,131.87,131.89,11535
20170901|2017-07-26 04:30,26,131.9,131.91,131.86,131.89,12038
20170901|2017-07-26 05:00,26,131.9,131.93,131.88,131.91,13868
20170901|2017-07-26 05:30,26,131.91,131.93,131.89,131.92,15321
20170901|2017-07-26 06:00,26,131.91,131.95,131.91,131.93,21189
20170901|2017-07-26 06:30,26,131.93,131.94,131.91,131.92,9015
20170901|2017-07-26 07:00,26,131.91,131.95,131.91,131.95,15908
20170901|2017-07-26 07:30,26,131.95,131.96,131.91,131.95,10922
20170901|2017-07-26 08:00,26,131.95,131.97,131.9,131.92,14086
20170901|2017-07-26 08:30,26,131.92,131.95,131.91,131.93,12566
20170901|2017-07-26 09:00,26,131.94,131.96,131.93,131.95,11165
20170901|2017-07-26 09:30,26,131.95,131.97,131.91,131.96,11173
20170901|2017-07-26 10:00,26,131.95,131.96,131.91,131.93,17067
20170901|2017-07-26 10:30,26,131.94,131.95,131.91,131.92,4501
20170901|2017-07-26 11:00,26,131.91,131.95,131.91,131.93,4667
20170901|2017-07-26 11:30,26,131.93,131.95,131.92,131.95,2741
20170901|2017-07-26 12:00,26,131.94,131.96,131.93,131.96,363
20170901|2017-07-26 12:30,26,131.96,131.97,131.9,131.91,2483
20170901|2017-07-26 13:00,26,131.9,131.94,131.86,131.94,7645
20170901|2017-07-26 13:30,26,131.94,131.99,131.93,131.98,1311
20170901|2017-07-26 14:00,26,131.98,132,131.98,132,382
20170901|2017-07-26 14:30,26,131.99,132.01,131.97,131.98,1033
20170901|2017-07-26 15:00,26,131.94,131.94,131.94,131.94,1
20170901|2017-07-27 01:00,27,131.95,132.03,131.93,132,14739
20170901|2017-07-27 01:30,27,132.01,132.07,132,132.06,9723
20170901|2017-07-27 02:00,27,132.06,132.12,132.04,132.08,26104
20170901|2017-07-27 02:30,27,132.09,132.13,132.06,132.1,20944
20170901|2017-07-27 03:00,27,132.09,132.11,132.05,132.08,14472
20170901|2017-07-27 03:30,27,132.08,132.11,132.07,132.09,10300
20170901|2017-07-27 04:00,27,132.09,132.12,132.09,132.11,8017
20170901|2017-07-27 04:30,27,132.11,132.11,132.05,132.06,13557
20170901|2017-07-27 05:00,27,132.06,132.08,132.02,132.05,25085
20170901|2017-07-27 05:30,27,132.05,132.07,132.03,132.07,16598
20170901|2017-07-27 06:00,27,132.06,132.11,132.06,132.09,18916
20170901|2017-07-27 06:30,27,132.09,132.1,132.03,132.03,14824
20170901|2017-07-27 07:00,27,132.04,132.09,132.04,132.09,12745
20170901|2017-07-27 07:30,27,132.09,132.09,132.04,132.05,17661
20170901|2017-07-27 08:00,27,132.04,132.07,132.03,132.06,14599
20170901|2017-07-27 08:30,27,132.06,132.1,132.06,132.1,11090
20170901|2017-07-27 09:00,27,132.1,132.11,132.05,132.06,15175
20170901|2017-07-27 09:30,27,132.06,132.09,132.05,132.09,13981
20170901|2017-07-27 10:00,27,132.09,132.11,132.07,132.08,22512
20170901|2017-07-27 10:30,27,132.09,132.11,132.07,132.08,7867
20170901|2017-07-27 11:00,27,132.08,132.1,132.07,132.1,3956
20170901|2017-07-27 11:30,27,132.09,132.11,132.09,132.1,1638
20170901|2017-07-27 12:00,27,132.11,132.11,132.09,132.11,1138
20170901|2017-07-27 12:30,27,132.12,132.12,132.09,132.1,859
20170901|2017-07-27 13:00,27,132.09,132.11,132.09,132.11,221
20170901|2017-07-27 13:30,27,132.11,132.12,132.11,132.11,761
20170901|2017-07-27 14:00,27,132.1,132.11,132.09,132.1,340
20170901|2017-07-27 14:30,27,132.1,132.1,132.07,132.09,348
20170901|2017-07-28 01:00,28,132.09,132.15,132.09,132.13,6359
20170901|2017-07-28 01:30,28,132.13,132.14,132.1,132.11,3966
20170901|2017-07-28 02:00,28,132.1,132.14,132.07,132.09,13037
20170901|2017-07-28 02:30,28,132.09,132.12,132.08,132.1,11037
20170901|2017-07-28 03:00,28,132.1,132.1,131.98,132.01,30513
20170901|2017-07-28 03:30,28,132.01,132.02,131.96,131.96,22004
20170901|2017-07-28 04:00,28,131.96,131.97,131.9,131.95,27150
20170901|2017-07-28 04:30,28,131.95,131.95,131.87,131.89,24125
20170901|2017-07-28 05:00,28,131.89,131.93,131.87,131.91,26190
20170901|2017-07-28 05:30,28,131.92,131.92,131.87,131.9,10759
20170901|2017-07-28 06:00,28,131.89,131.9,131.87,131.88,10482
20170901|2017-07-28 06:30,28,131.88,131.9,131.87,131.89,12569
20170901|2017-07-28 07:00,28,131.88,131.9,131.87,131.88,15094
20170901|2017-07-28 07:30,28,131.87,131.98,131.87,131.94,42591
20170901|2017-07-28 08:00,28,131.94,131.98,131.91,131.96,30700
20170901|2017-07-28 08:30,28,131.95,132.04,131.95,132.04,31272
20170901|2017-07-28 09:00,28,132.04,132.06,132.01,132.02,20438
20170901|2017-07-28 09:30,28,132.03,132.07,132.02,132.06,17689
20170901|2017-07-28 10:00,28,132.06,132.12,132.03,132.09,19714
20170901|2017-07-28 10:30,28,132.09,132.14,132.09,132.11,9273
20170901|2017-07-28 11:00,28,132.1,132.11,132.07,132.1,3379
20170901|2017-07-28 11:30,28,132.09,132.1,132.08,132.09,1355
20170901|2017-07-28 12:00,28,132.08,132.09,132.07,132.09,394
20170901|2017-07-28 12:30,28,132.08,132.11,132.08,132.1,356
20170901|2017-07-28 13:00,28,132.1,132.1,132.09,132.09,146
20170901|2017-07-28 13:30,28,132.09,132.11,132.09,132.11,94
20170901|2017-07-28 14:00,28,132.11,132.12,132.1,132.11,210
20170901|2017-07-28 14:30,28,132.11,132.12,132.1,132.11,297
20170901|2017-07-31 01:00,31,132.15,132.17,132.08,132.13,8957
20170901|2017-07-31 01:30,31,132.13,132.14,132.07,132.09,4774
20170901|2017-07-31 02:00,31,132.09,132.11,132.02,132.05,17984
20170901|2017-07-31 02:30,31,132.05,132.12,132.05,132.12,11751
20170901|2017-07-31 03:00,31,132.12,132.14,132.1,132.14,10510
20170901|2017-07-31 03:30,31,132.14,132.16,132.1,132.1,11280
20170901|2017-07-31 04:00,31,132.1,132.12,132.06,132.09,18888
20170901|2017-07-31 04:30,31,132.09,132.11,132.07,132.09,12842
20170901|2017-07-31 05:00,31,132.09,132.12,132.08,132.12,14735
20170901|2017-07-31 05:30,31,132.11,132.14,132.11,132.12,8485
20170901|2017-07-31 06:00,31,132.12,132.14,132.11,132.14,11624
20170901|2017-07-31 06:30,31,132.14,132.14,132.05,132.05,15884
20170901|2017-07-31 07:00,31,132.05,132.07,132.04,132.06,19863
20170901|2017-07-31 07:30,31,132.06,132.08,132.05,132.06,11301
20170901|2017-07-31 08:00,31,132.06,132.08,132.03,132.04,14922
20170901|2017-07-31 08:30,31,132.04,132.11,132.04,132.1,14660
20170901|2017-07-31 09:00,31,132.1,132.12,132.07,132.12,22929
20170901|2017-07-31 09:30,31,132.11,132.12,132.09,132.1,18781
20170901|2017-07-31 10:00,31,132.09,132.1,132.05,132.1,43380
20170901|2017-07-31 10:30,31,132.1,132.1,132.08,132.08,8212
20170901|2017-07-31 11:00,31,132.09,132.1,132.08,132.09,1999
20170901|2017-07-31 11:30,31,132.09,132.09,132.08,132.09,1481
20170901|2017-07-31 12:00,31,132.08,132.08,132.07,132.07,744
20170901|2017-07-31 12:30,31,132.07,132.07,132.06,132.07,212
20170901|2017-07-31 13:00,31,132.07,132.08,132.07,132.07,250
20170901|2017-07-31 13:30,31,132.07,132.08,132.06,132.07,378
20170901|2017-07-31 14:00,31,132.08,132.08,132.07,132.07,325
20170901|2017-07-31 14:30,31,132.07,132.07,132.05,132.05,603
20170901|2017-07-31 15:00,31,132.05,132.05,132.05,132.05,1
20170901|2017-08-01 01:00,1,132.05,132.09,132.04,132.07,5476
20170901|2017-08-01 01:30,1,132.07,132.09,132.04,132.05,4062
20170901|2017-08-01 02:00,1,132.05,132.09,132.03,132.09,9509
20170901|2017-08-01 02:30,1,132.09,132.12,132.08,132.1,16241
20170901|2017-08-01 03:00,1,132.09,132.13,132.09,132.12,12490
20170901|2017-08-01 03:30,1,132.11,132.14,132.09,132.13,13825
20170901|2017-08-01 04:00,1,132.13,132.16,132.13,132.15,18017
20170901|2017-08-01 04:30,1,132.15,132.22,132.14,132.2,30236
20170901|2017-08-01 05:00,1,132.2,132.23,132.19,132.2,19094
20170901|2017-08-01 05:30,1,132.19,132.21,132.18,132.19,9174
20170901|2017-08-01 06:00,1,132.19,132.21,132.19,132.2,3735
20170901|2017-08-01 06:30,1,132.2,132.2,132.16,132.16,15959
20170901|2017-08-01 07:00,1,132.16,132.18,132.15,132.18,10372
20170901|2017-08-01 07:30,1,132.17,132.17,132.12,132.12,20128
20170901|2017-08-01 08:00,1,132.12,132.14,132.1,132.14,19821
20170901|2017-08-01 08:30,1,132.14,132.22,132.13,132.21,24867
20170901|2017-08-01 09:00,1,132.21,132.26,132.19,132.25,30210
20170901|2017-08-01 09:30,1,132.25,132.39,132.24,132.37,46124
20170901|2017-08-01 10:00,1,132.37,132.38,132.32,132.35,38788
20170901|2017-08-01 10:30,1,132.34,132.36,132.32,132.34,9363
20170901|2017-08-01 11:00,1,132.35,132.36,132.34,132.36,5722
20170901|2017-08-01 11:30,1,132.36,132.36,132.33,132.35,2967
20170901|2017-08-01 12:00,1,132.34,132.35,132.33,132.35,1362
20170901|2017-08-01 12:30,1,132.35,132.37,132.35,132.37,744
20170901|2017-08-01 13:00,1,132.38,132.39,132.37,132.37,2535
20170901|2017-08-01 13:30,1,132.37,132.39,132.37,132.39,399
20170901|2017-08-01 14:00,1,132.38,132.39,132.38,132.38,521
20170901|2017-08-01 14:30,1,132.38,132.4,132.38,132.39,814
20170901|2017-08-01 15:00,1,132.36,132.36,132.36,132.36,21
20170901|2017-08-02 01:00,2,132.36,132.38,132.32,132.34,8977
20170901|2017-08-02 01:30,2,132.35,132.35,132.32,132.34,1972
20170901|2017-08-02 02:00,2,132.33,132.37,132.31,132.31,12304
20170901|2017-08-02 02:30,2,132.32,132.35,132.31,132.32,8837
20170901|2017-08-02 03:00,2,132.32,132.34,132.3,132.34,7967
20170901|2017-08-02 03:30,2,132.34,132.36,132.33,132.35,11331
20170901|2017-08-02 04:00,2,132.35,132.38,132.33,132.36,14386
20170901|2017-08-02 04:30,2,132.36,132.38,132.34,132.36,14540
20170901|2017-08-02 05:00,2,132.36,132.4,132.35,132.36,14558
20170901|2017-08-02 05:30,2,132.36,132.38,132.35,132.37,12491
20170901|2017-08-02 06:00,2,132.38,132.38,132.35,132.36,16065
20170901|2017-08-02 06:30,2,132.36,132.38,132.35,132.38,16499
20170901|2017-08-02 07:00,2,132.38,132.39,132.35,132.36,13258
20170901|2017-08-02 07:30,2,132.36,132.38,132.31,132.35,25800
20170901|2017-08-02 08:00,2,132.35,132.38,132.34,132.35,14924
20170901|2017-08-02 08:30,2,132.36,132.39,132.36,132.36,15301
20170901|2017-08-02 09:00,2,132.36,132.37,132.33,132.34,25413
20170901|2017-08-02 09:30,2,132.34,132.39,132.33,132.37,15777
20170901|2017-08-02 10:00,2,132.37,132.38,132.33,132.35,17919
20170901|2017-08-02 10:30,2,132.35,132.37,132.34,132.36,8627
20170901|2017-08-02 11:00,2,132.35,132.37,132.34,132.37,2610
20170901|2017-08-02 11:30,2,132.37,132.38,132.36,132.37,1092
20170901|2017-08-02 12:00,2,132.36,132.38,132.36,132.36,768
20170901|2017-08-02 12:30,2,132.36,132.36,132.34,132.34,359
20170901|2017-08-02 13:00,2,132.34,132.35,132.33,132.34,329
20170901|2017-08-02 13:30,2,132.33,132.34,132.32,132.33,104
20170901|2017-08-02 14:00,2,132.33,132.34,132.32,132.33,97
20170901|2017-08-02 14:30,2,132.33,132.34,132.32,132.33,516
20170901|2017-08-02 15:00,2,132.31,132.31,132.31,132.31,2
20170901|2017-08-03 01:00,3,132.37,132.37,132.33,132.35,3435
20170901|2017-08-03 01:30,3,132.35,132.36,132.31,132.32,3215
20170901|2017-08-03 02:00,3,132.33,132.33,132.28,132.31,13017
20170901|2017-08-03 02:30,3,132.3,132.33,132.28,132.3,17358
20170901|2017-08-03 03:00,3,132.31,132.32,132.28,132.29,9096
20170901|2017-08-03 03:30,3,132.29,132.29,132.26,132.28,17716
20170901|2017-08-03 04:00,3,132.29,132.3,132.26,132.28,17231
20170901|2017-08-03 04:30,3,132.28,132.3,132.27,132.28,14127
20170901|2017-08-03 05:00,3,132.28,132.3,132.26,132.26,18868
20170901|2017-08-03 05:30,3,132.26,132.29,132.26,132.27,7040
20170901|2017-08-03 06:00,3,132.27,132.31,132.27,132.31,19222
20170901|2017-08-03 06:30,3,132.31,132.38,132.29,132.37,22973
20170901|2017-08-03 07:00,3,132.36,132.4,132.36,132.39,22972
20170901|2017-08-03 07:30,3,132.38,132.43,132.38,132.38,26966
20170901|2017-08-03 08:00,3,132.39,132.41,132.37,132.38,14593
20170901|2017-08-03 08:30,3,132.38,132.4,132.35,132.35,12095
20170901|2017-08-03 09:00,3,132.36,132.42,132.36,132.4,29101
20170901|2017-08-03 09:30,3,132.39,132.41,132.38,132.4,13377
20170901|2017-08-03 10:00,3,132.39,132.4,132.37,132.39,21236
20170901|2017-08-03 10:30,3,132.39,132.42,132.38,132.41,7487
20170901|2017-08-03 11:00,3,132.41,132.42,132.39,132.41,4733
20170901|2017-08-03 11:30,3,132.4,132.42,132.4,132.41,1196
20170901|2017-08-03 12:00,3,132.41,132.41,132.4,132.41,73
20170901|2017-08-03 12:30,3,132.41,132.42,132.4,132.42,292
20170901|2017-08-03 13:00,3,132.41,132.43,132.4,132.41,839
20170901|2017-08-03 13:30,3,132.41,132.41,132.41,132.41,70
20170901|2017-08-03 14:00,3,132.41,132.42,132.4,132.4,153
20170901|2017-08-03 14:30,3,132.41,132.43,132.41,132.42,537
20170901|2017-08-03 15:00,3,132.41,132.41,132.41,132.41,8
20170901|2017-08-04 01:00,4,132.44,132.46,132.39,132.4,4704
20170901|2017-08-04 01:30,4,132.4,132.41,132.38,132.41,3818
20170901|2017-08-04 02:00,4,132.41,132.43,132.37,132.42,10854
20170901|2017-08-04 02:30,4,132.41,132.42,132.37,132.39,11392
20170901|2017-08-04 03:00,4,132.4,132.41,132.37,132.4,8569
20170901|2017-08-04 03:30,4,132.41,132.41,132.39,132.41,6837
20170901|2017-08-04 04:00,4,132.42,132.43,132.4,132.42,10215
20170901|2017-08-04 04:30,4,132.41,132.43,132.4,132.41,8718
20170901|2017-08-04 05:00,4,132.41,132.43,132.4,132.42,9369
20170901|2017-08-04 05:30,4,132.41,132.43,132.4,132.4,5763
20170901|2017-08-04 06:00,4,132.4,132.41,132.39,132.4,3895
20170901|2017-08-04 06:30,4,132.41,132.41,132.39,132.4,5963
20170901|2017-08-04 07:00,4,132.4,132.43,132.39,132.42,6378
20170901|2017-08-04 07:30,4,132.4,132.42,132.33,132.33,31367
20170901|2017-08-04 08:00,4,132.33,132.38,132.32,132.37,18227
20170901|2017-08-04 08:30,4,132.38,132.38,132.31,132.34,20857
20170901|2017-08-04 09:00,4,132.34,132.34,132.27,132.29,20193
20170901|2017-08-04 09:30,4,132.29,132.34,132.27,132.33,15838
20170901|2017-08-04 10:00,4,132.34,132.37,132.32,132.32,14230
20170901|2017-08-04 10:30,4,132.33,132.41,132.31,132.4,13439
20170901|2017-08-04 11:00,4,132.4,132.41,132.38,132.38,6673
20170901|2017-08-04 11:30,4,132.38,132.4,132.35,132.37,2458
20170901|2017-08-04 12:00,4,132.36,132.38,132.36,132.37,558
20170901|2017-08-04 12:30,4,132.38,132.38,132.37,132.38,152
20170901|2017-08-04 13:00,4,132.37,132.37,132.36,132.37,328
20170901|2017-08-04 13:30,4,132.38,132.38,132.37,132.37,232
20170901|2017-08-04 14:00,4,132.36,132.37,132.36,132.37,378
20170901|2017-08-04 14:30,4,132.37,132.38,132.35,132.36,1682
20170901|2017-08-04 15:00,4,132.36,132.36,132.36,132.36,78
20170901|2017-08-07 01:00,7,132.35,132.4,132.35,132.39,3548
20170901|2017-08-07 01:30,7,132.38,132.39,132.37,132.38,1403
20170901|2017-08-07 02:00,7,132.38,132.43,132.37,132.4,9180
20170901|2017-08-07 02:30,7,132.39,132.41,132.32,132.33,13849
20170901|2017-08-07 03:00,7,132.32,132.37,132.31,132.37,10822
20170901|2017-08-07 03:30,7,132.36,132.37,132.34,132.35,7953
20170901|2017-08-07 04:00,7,132.34,132.34,132.28,132.3,12314
20170901|2017-08-07 04:30,7,132.29,132.3,132.24,132.27,8838
20170901|2017-08-07 05:00,7,132.26,132.29,132.25,132.29,11469
20170901|2017-08-07 05:30,7,132.28,132.3,132.28,132.3,5885
20170901|2017-08-07 06:00,7,132.29,132.35,132.29,132.34,16135
20170901|2017-08-07 06:30,7,132.34,132.35,132.3,132.32,16290
20170901|2017-08-07 07:00,7,132.31,132.37,132.3,132.36,13004
20170901|2017-08-07 07:30,7,132.36,132.37,132.35,132.36,10926
20170901|2017-08-07 08:00,7,132.36,132.38,132.34,132.38,9164
20170901|2017-08-07 08:30,7,132.37,132.4,132.37,132.39,10258
20170901|2017-08-07 09:00,7,132.39,132.4,132.37,132.4,11453
20170901|2017-08-07 09:30,7,132.41,132.42,132.39,132.41,10155
20170901|2017-08-07 10:00,7,132.41,132.45,132.41,132.43,13288
20170901|2017-08-07 10:30,7,132.43,132.46,132.43,132.44,5713
20170901|2017-08-07 11:00,7,132.44,132.45,132.43,132.44,1267
20170901|2017-08-07 11:30,7,132.44,132.45,132.42,132.43,2093
20170901|2017-08-07 12:00,7,132.42,132.43,132.41,132.42,1424
20170901|2017-08-07 12:30,7,132.43,132.43,132.42,132.42,212
20170901|2017-08-07 13:00,7,132.43,132.43,132.42,132.42,602
20170901|2017-08-07 13:30,7,132.42,132.43,132.42,132.43,114
20170901|2017-08-07 14:00,7,132.42,132.42,132.41,132.41,152
20170901|2017-08-07 14:30,7,132.41,132.42,132.41,132.42,363
20170901|2017-08-08 01:00,8,132.43,132.45,132.42,132.42,4466
20170901|2017-08-08 01:30,8,132.42,132.44,132.4,132.43,3116
20170901|2017-08-08 02:00,8,132.43,132.44,132.41,132.43,7439
20170901|2017-08-08 02:30,8,132.43,132.45,132.42,132.45,5681
20170901|2017-08-08 03:00,8,132.45,132.46,132.43,132.44,9103
20170901|2017-08-08 03:30,8,132.43,132.44,132.42,132.43,7793
20170901|2017-08-08 04:00,8,132.44,132.44,132.41,132.42,8007
20170901|2017-08-08 04:30,8,132.42,132.43,132.4,132.4,12514
20170901|2017-08-08 05:00,8,132.4,132.43,132.39,132.43,10117
20170901|2017-08-08 05:30,8,132.43,132.43,132.39,132.39,5653
20170901|2017-08-08 06:00,8,132.4,132.41,132.39,132.41,6409
20170901|2017-08-08 06:30,8,132.41,132.42,132.39,132.4,8719
20170901|2017-08-08 07:00,8,132.4,132.43,132.4,132.42,12802
20170901|2017-08-08 07:30,8,132.42,132.42,132.36,132.37,14944
20170901|2017-08-08 08:00,8,132.36,132.38,132.35,132.37,16459
20170901|2017-08-08 08:30,8,132.37,132.38,132.36,132.37,5291
20170901|2017-08-08 09:00,8,132.37,132.37,132.34,132.37,13164
20170901|2017-08-08 09:30,8,132.37,132.37,132.32,132.34,5652
20170901|2017-08-08 10:00,8,132.33,132.35,132.32,132.34,19278
20170901|2017-08-08 10:30,8,132.34,132.36,132.33,132.35,7723
20170901|2017-08-08 11:00,8,132.34,132.36,132.33,132.36,2252
20170901|2017-08-08 11:30,8,132.36,132.36,132.35,132.35,890
20170901|2017-08-08 12:00,8,132.35,132.37,132.34,132.35,1034
20170901|2017-08-08 12:30,8,132.35,132.36,132.34,132.36,326
20170901|2017-08-08 13:00,8,132.35,132.35,132.33,132.34,179
20170901|2017-08-08 13:30,8,132.35,132.35,132.34,132.34,146
20170901|2017-08-08 14:00,8,132.34,132.35,132.34,132.35,147
20170901|2017-08-08 14:30,8,132.34,132.37,132.34,132.37,412
20170901|2017-08-09 01:00,9,132.41,132.44,132.4,132.43,6657
20170901|2017-08-09 01:30,9,132.44,132.45,132.43,132.45,3909
20170901|2017-08-09 02:00,9,132.45,132.45,132.41,132.44,15662
20170901|2017-08-09 02:30,9,132.45,132.53,132.43,132.53,29088
20170901|2017-08-09 03:00,9,132.53,132.56,132.5,132.55,18541
20170901|2017-08-09 03:30,9,132.55,132.59,132.54,132.58,19516
20170901|2017-08-09 04:00,9,132.58,132.6,132.57,132.58,19532
20170901|2017-08-09 04:30,9,132.58,132.59,132.54,132.56,26705
20170901|2017-08-09 05:00,9,132.55,132.56,132.51,132.54,15762
20170901|2017-08-09 05:30,9,132.55,132.57,132.52,132.55,13328
20170901|2017-08-09 06:00,9,132.56,132.59,132.55,132.57,16521
20170901|2017-08-09 06:30,9,132.58,132.6,132.57,132.59,8890
20170901|2017-08-09 07:00,9,132.6,132.66,132.59,132.64,29025
20170901|2017-08-09 07:30,9,132.64,132.66,132.6,132.63,18013
20170901|2017-08-09 08:00,9,132.63,132.65,132.61,132.61,15935
20170901|2017-08-09 08:30,9,132.62,132.63,132.58,132.6,13257
20170901|2017-08-09 09:00,9,132.61,132.63,132.6,132.62,11905
20170901|2017-08-09 09:30,9,132.61,132.63,132.56,132.58,13448
20170901|2017-08-09 10:00,9,132.59,132.63,132.57,132.62,15607
20170901|2017-08-09 10:30,9,132.62,132.65,132.61,132.62,10897
20170901|2017-08-09 11:00,9,132.62,132.62,132.58,132.59,6485
20170901|2017-08-09 11:30,9,132.59,132.6,132.58,132.59,3937
20170901|2017-08-09 12:00,9,132.59,132.6,132.57,132.57,2490
20170901|2017-08-09 12:30,9,132.57,132.57,132.56,132.56,1106
20170901|2017-08-09 13:00,9,132.57,132.57,132.56,132.57,88
20170901|2017-08-09 13:30,9,132.58,132.6,132.58,132.59,480
20170901|2017-08-09 14:00,9,132.59,132.59,132.58,132.58,39
20170901|2017-08-09 14:30,9,132.58,132.58,132.55,132.55,421
20170901|2017-08-09 15:00,9,132.55,132.55,132.55,132.55,21
20170901|2017-08-10 01:00,10,132.59,132.59,132.56,132.56,3789
20170901|2017-08-10 01:30,10,132.55,132.58,132.55,132.58,3206
20170901|2017-08-10 02:00,10,132.58,132.61,132.54,132.56,15142
20170901|2017-08-10 02:30,10,132.56,132.59,132.56,132.58,8308
20170901|2017-08-10 03:00,10,132.58,132.61,132.57,132.59,14008
20170901|2017-08-10 03:30,10,132.59,132.6,132.57,132.6,9967
20170901|2017-08-10 04:00,10,132.6,132.63,132.59,132.62,12538
20170901|2017-08-10 04:30,10,132.62,132.63,132.59,132.62,8805
20170901|2017-08-10 05:00,10,132.62,132.64,132.61,132.63,14157
20170901|2017-08-10 05:30,10,132.63,132.65,132.62,132.63,11780
20170901|2017-08-10 06:00,10,132.64,132.66,132.61,132.63,15272
20170901|2017-08-10 06:30,10,132.62,132.64,132.61,132.61,7403
20170901|2017-08-10 07:00,10,132.61,132.63,132.6,132.6,10921
20170901|2017-08-10 07:30,10,132.61,132.65,132.6,132.65,14228
20170901|2017-08-10 08:00,10,132.65,132.68,132.63,132.64,15172
20170901|2017-08-10 08:30,10,132.63,132.65,132.63,132.64,11809
20170901|2017-08-10 09:00,10,132.65,132.71,132.64,132.67,20189
20170901|2017-08-10 09:30,10,132.67,132.68,132.64,132.67,12197
20170901|2017-08-10 10:00,10,132.68,132.68,132.65,132.65,9411
20170901|2017-08-10 10:30,10,132.65,132.66,132.64,132.66,5834
20170901|2017-08-10 11:00,10,132.66,132.68,132.65,132.68,2364
20170901|2017-08-10 11:30,10,132.67,132.68,132.66,132.67,1099
20170901|2017-08-10 12:00,10,132.66,132.68,132.66,132.67,1907
20170901|2017-08-10 12:30,10,132.66,132.69,132.66,132.69,1660
20170901|2017-08-10 13:00,10,132.69,132.69,132.67,132.68,585
20170901|2017-08-10 13:30,10,132.68,132.7,132.68,132.7,494
20170901|2017-08-10 14:00,10,132.7,132.71,132.7,132.71,374
20170901|2017-08-10 14:30,10,132.7,132.71,132.7,132.71,281
20170901|2017-08-10 15:00,10,132.69,132.69,132.69,132.69,1
20170901|2017-08-11 01:00,11,132.71,132.73,132.67,132.67,7561
20170901|2017-08-11 01:30,11,132.68,132.69,132.66,132.68,4612
20170901|2017-08-11 02:00,11,132.68,132.73,132.67,132.72,15536
20170901|2017-08-11 02:30,11,132.72,132.75,132.72,132.74,15456
20170901|2017-08-11 03:00,11,132.73,132.81,132.73,132.8,19707
20170901|2017-08-11 03:30,11,132.8,132.82,132.79,132.81,12115
20170901|2017-08-11 04:00,11,132.81,132.84,132.79,132.83,12444
20170901|2017-08-11 04:30,11,132.83,132.83,132.81,132.82,10154
20170901|2017-08-11 05:00,11,132.82,132.83,132.8,132.82,13450
20170901|2017-08-11 05:30,11,132.82,132.85,132.82,132.84,8605
20170901|2017-08-11 06:00,11,132.84,132.85,132.79,132.8,10639
20170901|2017-08-11 06:30,11,132.81,132.83,132.81,132.82,8170
20170901|2017-08-11 07:00,11,132.82,132.83,132.78,132.79,10664
20170901|2017-08-11 07:30,11,132.79,132.84,132.74,132.77,20206
20170901|2017-08-11 08:00,11,132.76,132.79,132.73,132.78,16669
20170901|2017-08-11 08:30,11,132.78,132.82,132.76,132.81,13777
20170901|2017-08-11 09:00,11,132.82,132.87,132.8,132.86,12840
20170901|2017-08-11 09:30,11,132.87,132.87,132.8,132.83,16801
20170901|2017-08-11 10:00,11,132.83,132.87,132.83,132.85,9103
20170901|2017-08-11 10:30,11,132.86,132.87,132.83,132.84,6915
20170901|2017-08-11 11:00,11,132.84,132.84,132.82,132.84,1733
20170901|2017-08-11 11:30,11,132.84,132.85,132.82,132.83,1935
20170901|2017-08-11 12:00,11,132.83,132.86,132.82,132.84,1379
20170901|2017-08-11 12:30,11,132.84,132.84,132.83,132.84,61
20170901|2017-08-11 13:00,11,132.83,132.84,132.81,132.82,675
20170901|2017-08-11 13:30,11,132.82,132.84,132.81,132.82,434
20170901|2017-08-11 14:00,11,132.82,132.84,132.82,132.83,1369
20170901|2017-08-11 14:30,11,132.84,132.85,132.83,132.84,361
20170901|2017-08-14 01:00,14,132.81,132.82,132.77,132.77,8020
20170901|2017-08-14 01:30,14,132.77,132.77,132.72,132.73,9806
20170901|2017-08-14 02:00,14,132.73,132.76,132.72,132.75,10560
20170901|2017-08-14 02:30,14,132.76,132.76,132.68,132.7,19036
20170901|2017-08-14 03:00,14,132.7,132.74,132.68,132.69,13574
20170901|2017-08-14 03:30,14,132.69,132.71,132.67,132.71,13972
20170901|2017-08-14 04:00,14,132.71,132.72,132.69,132.72,12490
20170901|2017-08-14 04:30,14,132.72,132.73,132.71,132.73,6231
20170901|2017-08-14 05:00,14,132.73,132.74,132.7,132.71,8478
20170901|2017-08-14 05:30,14,132.7,132.72,132.7,132.7,3765
20170901|2017-08-14 06:00,14,132.7,132.71,132.69,132.69,6127
20170901|2017-08-14 06:30,14,132.69,132.71,132.69,132.71,7889
20170901|2017-08-14 07:00,14,132.71,132.74,132.71,132.74,9008
20170901|2017-08-14 07:30,14,132.74,132.74,132.71,132.71,8061
20170901|2017-08-14 08:00,14,132.71,132.74,132.71,132.74,9167
20170901|2017-08-14 08:30,14,132.74,132.75,132.71,132.74,11619
20170901|2017-08-14 09:00,14,132.74,132.77,132.73,132.77,12389
20170901|2017-08-14 09:30,14,132.77,132.79,132.75,132.78,12447
20170901|2017-08-14 10:00,14,132.78,132.79,132.77,132.78,7010
20170901|2017-08-14 10:30,14,132.78,132.79,132.76,132.77,6350
20170901|2017-08-14 11:00,14,132.77,132.79,132.77,132.78,2610
20170901|2017-08-14 11:30,14,132.78,132.78,132.76,132.76,910
20170901|2017-08-14 12:00,14,132.77,132.77,132.76,132.76,238
20170901|2017-08-14 12:30,14,132.75,132.76,132.71,132.72,883
20170901|2017-08-14 13:00,14,132.71,132.73,132.71,132.72,401
20170901|2017-08-14 13:30,14,132.72,132.73,132.71,132.72,261
20170901|2017-08-14 14:00,14,132.72,132.72,132.71,132.71,105
20170901|2017-08-14 14:30,14,132.71,132.71,132.7,132.71,625
20170901|2017-08-14 15:00,14,132.72,132.72,132.72,132.72,11
20170901|2017-08-15 01:00,15,132.71,132.71,132.64,132.67,12261
20170901|2017-08-15 01:30,15,132.68,132.71,132.67,132.7,4283
20170901|2017-08-15 02:00,15,132.7,132.75,132.68,132.74,23156
20170901|2017-08-15 02:30,15,132.74,132.75,132.7,132.73,20030
20170901|2017-08-15 03:00,15,132.72,132.75,132.71,132.72,14157
20170901|2017-08-15 03:30,15,132.72,132.75,132.71,132.74,8883
20170901|2017-08-15 04:00,15,132.74,132.75,132.72,132.72,5796
20170901|2017-08-15 04:30,15,132.72,132.72,132.67,132.68,16128
20170901|2017-08-15 05:00,15,132.68,132.68,132.62,132.64,21625
20170901|2017-08-15 05:30,15,132.64,132.65,132.63,132.64,10959
20170901|2017-08-15 06:00,15,132.64,132.64,132.6,132.61,15191
20170901|2017-08-15 06:30,15,132.61,132.65,132.61,132.63,10984
20170901|2017-08-15 07:00,15,132.62,132.64,132.61,132.64,14535
20170901|2017-08-15 07:30,15,132.63,132.63,132.53,132.53,43731
20170901|2017-08-15 08:00,15,132.53,132.55,132.52,132.54,23362
20170901|2017-08-15 08:30,15,132.55,132.59,132.55,132.56,17313
20170901|2017-08-15 09:00,15,132.56,132.6,132.56,132.59,19957
20170901|2017-08-15 09:30,15,132.59,132.62,132.58,132.59,14378
20170901|2017-08-15 10:00,15,132.59,132.65,132.59,132.64,10737
20170901|2017-08-15 10:30,15,132.64,132.64,132.61,132.63,7367
20170901|2017-08-15 11:00,15,132.63,132.64,132.62,132.64,3501
20170901|2017-08-15 11:30,15,132.64,132.65,132.62,132.63,1886
20170901|2017-08-15 12:00,15,132.62,132.63,132.62,132.63,465
20170901|2017-08-15 12:30,15,132.63,132.63,132.61,132.61,237
20170901|2017-08-15 13:00,15,132.61,132.62,132.6,132.61,279
20170901|2017-08-15 13:30,15,132.61,132.62,132.6,132.6,133
20170901|2017-08-15 14:00,15,132.6,132.61,132.59,132.61,532
20170901|2017-08-15 14:30,15,132.6,132.62,132.6,132.62,283
20170901|2017-08-16 01:00,16,132.63,132.63,132.59,132.6,2153
20170901|2017-08-16 01:30,16,132.6,132.63,132.59,132.59,5798
20170901|2017-08-16 02:00,16,132.59,132.6,132.55,132.57,12652
20170901|2017-08-16 02:30,16,132.56,132.66,132.54,132.65,17111
20170901|2017-08-16 03:00,16,132.65,132.75,132.62,132.63,34060
20170901|2017-08-16 03:30,16,132.62,132.62,132.55,132.56,18950
20170901|2017-08-16 04:00,16,132.55,132.57,132.51,132.53,19401
20170901|2017-08-16 04:30,16,132.52,132.53,132.49,132.51,15362
20170901|2017-08-16 05:00,16,132.52,132.53,132.5,132.52,12699
20170901|2017-08-16 05:30,16,132.51,132.54,132.51,132.53,10235
20170901|2017-08-16 06:00,16,132.52,132.54,132.5,132.53,13570
20170901|2017-08-16 06:30,16,132.53,132.54,132.52,132.54,6139
20170901|2017-08-16 07:00,16,132.53,132.53,132.51,132.52,5493
20170901|2017-08-16 07:30,16,132.52,132.55,132.52,132.55,6383
20170901|2017-08-16 08:00,16,132.55,132.55,132.51,132.52,15362
20170901|2017-08-16 08:30,16,132.53,132.59,132.52,132.58,12276
20170901|2017-08-16 09:00,16,132.58,132.59,132.57,132.59,8322
20170901|2017-08-16 09:30,16,132.59,132.62,132.57,132.61,13479
20170901|2017-08-16 10:00,16,132.61,132.63,132.6,132.62,9161
20170901|2017-08-16 10:30,16,132.62,132.62,132.59,132.59,6638
20170901|2017-08-16 11:00,16,132.6,132.63,132.59,132.63,1744
20170901|2017-08-16 11:30,16,132.62,132.66,132.61,132.66,3540
20170901|2017-08-16 12:00,16,132.65,132.67,132.64,132.66,2203
20170901|2017-08-16 12:30,16,132.65,132.69,132.65,132.68,1021
20170901|2017-08-16 13:00,16,132.67,132.72,132.66,132.72,2554
20170901|2017-08-16 13:30,16,132.71,132.73,132.71,132.73,980
20170901|2017-08-16 14:00,16,132.73,132.73,132.71,132.71,252
20170901|2017-08-16 14:30,16,132.71,132.71,132.69,132.7,864
20170901|2017-08-16 15:00,16,132.7,132.7,132.7,132.7,5
20170901|2017-08-17 01:00,17,132.71,132.71,132.68,132.69,4316
20170901|2017-08-17 01:30,17,132.69,132.7,132.65,132.67,5387
20170901|2017-08-17 02:00,17,132.66,132.69,132.64,132.66,10396
20170901|2017-08-17 02:30,17,132.66,132.66,132.63,132.65,11012
20170901|2017-08-17 03:00,17,132.65,132.67,132.64,132.65,11110
20170901|2017-08-17 03:30,17,132.65,132.67,132.64,132.66,11592
20170901|2017-08-17 04:00,17,132.65,132.68,132.65,132.68,10673
20170901|2017-08-17 04:30,17,132.68,132.68,132.64,132.65,6897
20170901|2017-08-17 05:00,17,132.65,132.66,132.61,132.61,17180
20170901|2017-08-17 05:30,17,132.61,132.61,132.59,132.6,21296
20170901|2017-08-17 06:00,17,132.6,132.64,132.6,132.62,10642
20170901|2017-08-17 06:30,17,132.62,132.65,132.59,132.59,13391
20170901|2017-08-17 07:00,17,132.59,132.64,132.58,132.63,8071
20170901|2017-08-17 07:30,17,132.62,132.65,132.6,132.63,12358
20170901|2017-08-17 08:00,17,132.63,132.67,132.63,132.64,15742
20170901|2017-08-17 08:30,17,132.63,132.65,132.6,132.62,13022
20170901|2017-08-17 09:00,17,132.63,132.72,132.62,132.7,24947
20170901|2017-08-17 09:30,17,132.69,132.7,132.64,132.66,22171
20170901|2017-08-17 10:00,17,132.66,132.68,132.64,132.66,11712
20170901|2017-08-17 10:30,17,132.66,132.69,132.65,132.68,5128
20170901|2017-08-17 11:00,17,132.68,132.71,132.68,132.68,2419
20170901|2017-08-17 11:30,17,132.69,132.71,132.69,132.7,2094
20170901|2017-08-17 12:00,17,132.71,132.73,132.7,132.72,990
20170901|2017-08-17 12:30,17,132.72,132.72,132.71,132.71,526
20170901|2017-08-17 13:00,17,132.7,132.71,132.7,132.71,179
20170901|2017-08-17 13:30,17,132.71,132.73,132.71,132.73,215
20170901|2017-08-17 14:00,17,132.74,132.75,132.73,132.74,957
20170901|2017-08-17 14:30,17,132.74,132.75,132.72,132.74,1055
20170901|2017-08-17 15:00,17,132.74,132.74,132.74,132.74,3
20170901|2017-08-18 01:00,18,132.71,132.73,132.7,132.72,3084
20170901|2017-08-18 01:30,18,132.72,132.75,132.72,132.74,2518
20170901|2017-08-18 02:00,18,132.75,132.78,132.72,132.74,13485
20170901|2017-08-18 02:30,18,132.74,132.79,132.72,132.77,12135
20170901|2017-08-18 03:00,18,132.77,132.81,132.76,132.78,13433
20170901|2017-08-18 03:30,18,132.78,132.83,132.76,132.83,25493
20170901|2017-08-18 04:00,18,132.83,132.85,132.8,132.83,16612
20170901|2017-08-18 04:30,18,132.82,132.85,132.82,132.83,15415
20170901|2017-08-18 05:00,18,132.82,132.83,132.76,132.77,16731
20170901|2017-08-18 05:30,18,132.77,132.77,132.72,132.73,10610
20170901|2017-08-18 06:00,18,132.73,132.76,132.72,132.75,6590
20170901|2017-08-18 06:30,18,132.75,132.77,132.74,132.75,6669
20170901|2017-08-18 07:00,18,132.76,132.81,132.75,132.8,8393
20170901|2017-08-18 07:30,18,132.8,132.8,132.75,132.79,11303
20170901|2017-08-18 08:00,18,132.79,132.83,132.79,132.81,7126
20170901|2017-08-18 08:30,18,132.81,132.83,132.79,132.81,8985
20170901|2017-08-18 09:00,18,132.81,132.81,132.75,132.76,14113
20170901|2017-08-18 09:30,18,132.76,132.77,132.73,132.76,13292
20170901|2017-08-18 10:00,18,132.76,132.78,132.7,132.71,14349
20170901|2017-08-18 10:30,18,132.71,132.74,132.7,132.71,10471
20170901|2017-08-18 11:00,18,132.71,132.72,132.68,132.68,4752
20170901|2017-08-18 11:30,18,132.68,132.7,132.66,132.67,3881
20170901|2017-08-18 12:00,18,132.67,132.67,132.65,132.66,468
20170901|2017-08-18 12:30,18,132.66,132.69,132.66,132.69,439
20170901|2017-08-18 13:00,18,132.68,132.69,132.68,132.68,185
20170901|2017-08-18 13:30,18,132.68,132.69,132.68,132.69,68
20170901|2017-08-18 14:00,18,132.69,132.7,132.69,132.7,649
20170901|2017-08-18 14:30,18,132.7,132.72,132.7,132.7,857
20170901|2017-08-21 01:00,21,132.71,132.74,132.69,132.72,5356
20170901|2017-08-21 01:30,21,132.71,132.73,132.68,132.7,6765
20170901|2017-08-21 02:00,21,132.7,132.75,132.7,132.75,14341
20170901|2017-08-21 02:30,21,132.75,132.78,132.74,132.77,7935
20170901|2017-08-21 03:00,21,132.78,132.8,132.76,132.79,9449
20170901|2017-08-21 03:30,21,132.78,132.8,132.76,132.79,9848
20170901|2017-08-21 04:00,21,132.78,132.81,132.78,132.79,18001
20170901|2017-08-21 04:30,21,132.8,132.81,132.79,132.81,5202
20170901|2017-08-21 05:00,21,132.81,132.81,132.79,132.79,7291
20170901|2017-08-21 05:30,21,132.79,132.8,132.77,132.8,3290
20170901|2017-08-21 06:00,21,132.79,132.83,132.79,132.83,7906
20170901|2017-08-21 06:30,21,132.83,132.83,132.79,132.79,8439
20170901|2017-08-21 07:00,21,132.79,132.85,132.79,132.82,12801
20170901|2017-08-21 07:30,21,132.83,132.84,132.8,132.81,7292
20170901|2017-08-21 08:00,21,132.81,132.83,132.81,132.82,4831
20170901|2017-08-21 08:30,21,132.82,132.84,132.79,132.82,13139
20170901|2017-08-21 09:00,21,132.82,132.85,132.81,132.84,9595
20170901|2017-08-21 09:30,21,132.84,132.85,132.82,132.83,7961
20170901|2017-08-21 10:00,21,132.83,132.85,132.79,132.81,14281
20170901|2017-08-21 10:30,21,132.81,132.82,132.8,132.81,3881
20170901|2017-08-21 11:00,21,132.81,132.83,132.81,132.82,1989
20170901|2017-08-21 11:30,21,132.82,132.82,132.81,132.81,2083
20170901|2017-08-21 12:00,21,132.82,132.84,132.82,132.83,1374
20170901|2017-08-21 12:30,21,132.84,132.85,132.83,132.85,920
20170901|2017-08-21 13:00,21,132.84,132.86,132.84,132.86,1113
20170901|2017-08-21 13:30,21,132.85,132.88,132.85,132.88,1969
20170901|2017-08-21 14:00,21,132.87,132.89,132.87,132.88,1273
20170901|2017-08-21 14:30,21,132.87,132.89,132.85,132.86,2446
20170901|2017-08-21 15:00,21,132.85,132.85,132.85,132.85,20
20170901|2017-08-22 01:00,22,132.83,132.83,132.8,132.81,2311
20170901|2017-08-22 01:30,22,132.81,132.81,132.78,132.78,6508
20170901|2017-08-22 02:00,22,132.78,132.81,132.77,132.8,7687
20170901|2017-08-22 02:30,22,132.8,132.81,132.78,132.78,9081
20170901|2017-08-22 03:00,22,132.77,132.79,132.75,132.78,12444
20170901|2017-08-22 03:30,22,132.78,132.82,132.78,132.81,12786
20170901|2017-08-22 04:00,22,132.81,132.84,132.8,132.84,9826
20170901|2017-08-22 04:30,22,132.84,132.85,132.81,132.84,11481
20170901|2017-08-22 05:00,22,132.84,132.86,132.83,132.85,8887
20170901|2017-08-22 05:30,22,132.85,132.86,132.83,132.83,6541
20170901|2017-08-22 06:00,22,132.82,132.83,132.79,132.81,11009
20170901|2017-08-22 06:30,22,132.81,132.82,132.79,132.81,8673
20170901|2017-08-22 07:00,22,132.81,132.82,132.78,132.79,10235
20170901|2017-08-22 07:30,22,132.79,132.82,132.78,132.8,16443
20170901|2017-08-22 08:00,22,132.8,132.84,132.8,132.83,9014
20170901|2017-08-22 08:30,22,132.82,132.84,132.8,132.82,14927
20170901|2017-08-22 09:00,22,132.82,132.85,132.8,132.85,12897
20170901|2017-08-22 09:30,22,132.85,132.86,132.84,132.86,8290
20170901|2017-08-22 10:00,22,132.86,132.87,132.85,132.87,9620
20170901|2017-08-22 10:30,22,132.86,132.87,132.85,132.86,7825
20170901|2017-08-22 11:00,22,132.85,132.86,132.83,132.83,3908
20170901|2017-08-22 11:30,22,132.84,132.85,132.82,132.82,5163
20170901|2017-08-22 12:00,22,132.82,132.84,132.82,132.83,1378
20170901|2017-08-22 12:30,22,132.83,132.84,132.82,132.83,309
20170901|2017-08-22 13:00,22,132.84,132.84,132.83,132.83,468
20170901|2017-08-22 13:30,22,132.84,132.84,132.83,132.84,28
20170901|2017-08-22 14:00,22,132.83,132.84,132.83,132.83,6
20170901|2017-08-22 14:30,22,132.83,132.84,132.82,132.83,770
20170901|2017-08-23 01:00,23,132.83,132.86,132.83,132.85,2193
20170901|2017-08-23 01:30,23,132.85,132.87,132.85,132.86,1905
20170901|2017-08-23 02:00,23,132.86,132.89,132.84,132.86,13028
20170901|2017-08-23 02:30,23,132.85,132.85,132.77,132.79,27542
20170901|2017-08-23 03:00,23,132.79,132.82,132.76,132.77,21185
20170901|2017-08-23 03:30,23,132.78,132.79,132.75,132.77,19230
20170901|2017-08-23 04:00,23,132.77,132.8,132.76,132.78,18523
20170901|2017-08-23 04:30,23,132.78,132.8,132.77,132.8,7749
20170901|2017-08-23 05:00,23,132.8,132.84,132.79,132.84,12024
20170901|2017-08-23 05:30,23,132.84,132.87,132.84,132.85,13179
20170901|2017-08-23 06:00,23,132.84,132.89,132.84,132.88,12974
20170901|2017-08-23 06:30,23,132.87,132.92,132.87,132.91,18490
20170901|2017-08-23 07:00,23,132.91,132.98,132.9,132.97,21775
20170901|2017-08-23 07:30,23,132.97,132.98,132.95,132.96,20098
20170901|2017-08-23 08:00,23,132.96,132.98,132.94,132.96,18692
20170901|2017-08-23 08:30,23,132.96,132.98,132.92,132.92,17464
20170901|2017-08-23 09:00,23,132.93,132.97,132.92,132.97,21482
20170901|2017-08-23 09:30,23,132.97,133,132.96,132.99,15039
20170901|2017-08-23 10:00,23,132.99,133,132.96,132.97,20237
20170901|2017-08-23 10:30,23,132.97,132.98,132.96,132.98,6752
20170901|2017-08-23 11:00,23,132.98,132.99,132.97,132.98,3102
20170901|2017-08-23 11:30,23,132.98,132.98,132.96,132.97,3198
20170901|2017-08-23 12:00,23,132.97,132.97,132.96,132.96,411
20170901|2017-08-23 12:30,23,132.97,132.98,132.97,132.98,1442
20170901|2017-08-23 13:00,23,132.98,133,132.97,133,627
20170901|2017-08-23 13:30,23,133,133.02,132.99,133.01,1991
20170901|2017-08-23 14:00,23,133.02,133.02,133.01,133.02,498
20170901|2017-08-23 14:30,23,133.02,133.03,133.02,133.03,1280
20170901|2017-08-23 15:00,23,133.02,133.02,133.02,133.02,1
20170901|2017-08-24 01:00,24,133.02,133.02,132.97,132.98,5847
20170901|2017-08-24 01:30,24,132.97,132.98,132.96,132.97,2712
20170901|2017-08-24 02:00,24,132.97,133,132.96,132.99,7862
20170901|2017-08-24 02:30,24,132.98,133,132.96,132.98,9778
20170901|2017-08-24 03:00,24,132.97,132.98,132.96,132.97,13944
20170901|2017-08-24 03:30,24,132.96,132.97,132.94,132.96,13213
20170901|2017-08-24 04:00,24,132.96,133,132.96,132.99,17679
20170901|2017-08-24 04:30,24,132.99,133,132.98,133,9255
20170901|2017-08-24 05:00,24,133,133.01,132.97,132.97,11676
20170901|2017-08-24 05:30,24,132.97,133,132.97,132.98,7174
20170901|2017-08-24 06:00,24,132.98,132.99,132.96,132.97,6335
20170901|2017-08-24 06:30,24,132.97,133,132.96,132.99,9791
20170901|2017-08-24 07:00,24,132.98,133,132.95,132.96,12490
20170901|2017-08-24 07:30,24,132.96,133,132.96,133,10761
20170901|2017-08-24 08:00,24,132.99,133.02,132.99,133,12734
20170901|2017-08-24 08:30,24,133.01,133.05,133,133.04,16204
20170901|2017-08-24 09:00,24,133.04,133.05,133.02,133.03,13235
20170901|2017-08-24 09:30,24,133.03,133.04,133,133,15207
20170901|2017-08-24 10:00,24,133,133.04,132.98,133.02,15572
20170901|2017-08-24 10:30,24,133.02,133.04,133.02,133.03,6853
20170901|2017-08-24 11:00,24,133.03,133.04,133,133.01,10640
20170901|2017-08-24 11:30,24,133,133.01,132.99,133,2661
20170901|2017-08-24 12:00,24,133,133,132.99,133,2048
20170901|2017-08-24 12:30,24,133,133.01,132.99,133,186
20170901|2017-08-24 13:00,24,132.99,132.99,132.98,132.98,77
20170901|2017-08-24 13:30,24,132.99,132.99,132.98,132.98,142
20170901|2017-08-24 14:00,24,132.98,132.98,132.98,132.98,85
20170901|2017-08-24 14:30,24,132.98,132.99,132.97,132.99,399
20170901|2017-08-25 01:00,25,133.01,133.01,132.98,132.99,2747
20170901|2017-08-25 01:30,25,133,133,132.96,132.98,2656
20170901|2017-08-25 02:00,25,132.97,133,132.96,132.96,8876
20170901|2017-08-25 02:30,25,132.97,132.99,132.94,132.95,15817
20170901|2017-08-25 03:00,25,132.95,132.97,132.94,132.96,7557
20170901|2017-08-25 03:30,25,132.96,132.96,132.92,132.94,20092
20170901|2017-08-25 04:00,25,132.94,132.95,132.92,132.93,8840
20170901|2017-08-25 04:30,25,132.93,132.95,132.91,132.94,11291
20170901|2017-08-25 05:00,25,132.94,132.95,132.85,132.85,32489
20170901|2017-08-25 05:30,25,132.85,132.87,132.85,132.85,9576
20170901|2017-08-25 06:00,25,132.85,132.88,132.84,132.84,15524
20170901|2017-08-25 06:30,25,132.84,132.9,132.84,132.89,13049
20170901|2017-08-25 07:00,25,132.89,132.91,132.87,132.89,13024
20170901|2017-08-25 07:30,25,132.89,132.91,132.86,132.88,14578
20170901|2017-08-25 08:00,25,132.87,132.92,132.86,132.91,14372
20170901|2017-08-25 08:30,25,132.91,132.93,132.9,132.91,14619
20170901|2017-08-25 09:00,25,132.91,132.97,132.91,132.96,15105
20170901|2017-08-25 09:30,25,132.97,132.98,132.93,132.96,11959
20170901|2017-08-25 10:00,25,132.96,133.01,132.96,132.99,15949
20170901|2017-08-25 10:30,25,132.99,132.99,132.97,132.99,7199
20170901|2017-08-25 11:00,25,132.99,133.02,132.99,133.01,4162
20170901|2017-08-25 11:30,25,133,133.02,132.97,132.97,4466
20170901|2017-08-25 12:00,25,132.97,133,132.97,132.99,600
20170901|2017-08-25 12:30,25,133,133.01,133,133.01,325
20170901|2017-08-25 13:00,25,133.01,133.01,132.99,132.99,278
20170901|2017-08-25 13:30,25,132.99,132.99,132.98,132.99,144
20170901|2017-08-25 14:00,25,132.98,132.98,132.94,132.97,2775
20170901|2017-08-25 14:30,25,132.97,133,132.97,133,391
20170901|2017-08-25 15:00,25,132.97,132.97,132.97,132.97,5
20170901|2017-08-28 01:00,28,133.06,133.07,132.96,132.98,5030
20170901|2017-08-28 01:30,28,132.99,133,132.97,132.99,3583
20170901|2017-08-28 02:00,28,132.98,133,132.94,132.97,6151
20170901|2017-08-28 02:30,28,132.97,133,132.97,133,4142
20170901|2017-08-28 03:00,28,133,133,132.96,132.97,4497
20170901|2017-08-28 03:30,28,132.97,133,132.96,133,2939
20170901|2017-08-28 04:00,28,133.01,133.02,132.99,133,4370
20170901|2017-08-28 04:30,28,133,133.01,132.98,133,3582
20170901|2017-08-28 05:00,28,133,133.02,133,133.02,3780
20170901|2017-08-28 05:30,28,133.02,133.03,133.01,133.02,4395
20170901|2017-08-28 06:00,28,133.02,133.02,133,133.02,4571
20170901|2017-08-28 06:30,28,133.02,133.03,133.01,133.03,2318
20170901|2017-08-28 07:00,28,133.02,133.07,133.01,133.06,10074
20170901|2017-08-28 07:30,28,133.05,133.08,133.03,133.07,12469
20170901|2017-08-28 08:00,28,133.06,133.09,133.05,133.07,10757
20170901|2017-08-28 08:30,28,133.07,133.12,133.06,133.12,17675
20170901|2017-08-28 09:00,28,133.12,133.13,133.1,133.13,9047
20170901|2017-08-28 09:30,28,133.13,133.15,133.11,133.15,14092
20170901|2017-08-28 10:00,28,133.15,133.16,133.12,133.12,10858
20170901|2017-08-28 10:30,28,133.12,133.13,133.1,133.11,3445
20170901|2017-08-28 11:00,28,133.11,133.11,133.08,133.08,3289
20170901|2017-08-28 11:30,28,133.08,133.09,133.07,133.08,1055
20170901|2017-08-28 12:00,28,133.08,133.1,133.08,133.09,3501
20170901|2017-08-28 12:30,28,133.09,133.09,133.08,133.09,460
20170901|2017-08-28 13:00,28,133.09,133.09,133.08,133.08,274
20170901|2017-08-28 13:30,28,133.08,133.09,133.08,133.09,514
20170901|2017-08-28 14:00,28,133.09,133.09,133.07,133.07,765
20170901|2017-08-28 14:30,28,133.06,133.07,133.06,133.06,924
20170901|2017-08-28 15:00,28,133.08,133.08,133.08,133.08,1
20170901|2017-08-29 01:00,29,133.17,133.19,133.15,133.17,8323
20170901|2017-08-29 01:30,29,133.17,133.25,133.16,133.25,10518
20170901|2017-08-29 02:00,29,133.25,133.31,133.24,133.31,31322
20170901|2017-08-29 02:30,29,133.31,133.32,133.25,133.29,26865
20170901|2017-08-29 03:00,29,133.28,133.34,133.27,133.31,25731
20170901|2017-08-29 03:30,29,133.3,133.35,133.3,133.33,18305
20170901|2017-08-29 04:00,29,133.33,133.35,133.31,133.34,16350
20170901|2017-08-29 04:30,29,133.34,133.36,133.28,133.28,23333
20170901|2017-08-29 05:00,29,133.28,133.29,133.26,133.28,15149
20170901|2017-08-29 05:30,29,133.28,133.31,133.27,133.29,15282
20170901|2017-08-29 06:00,29,133.29,133.31,133.26,133.28,13151
20170901|2017-08-29 06:30,29,133.28,133.3,133.27,133.29,13048
20170901|2017-08-29 07:00,29,133.29,133.35,133.27,133.33,19738
20170901|2017-08-29 07:30,29,133.33,133.35,133.29,133.29,21854
20170901|2017-08-29 08:00,29,133.29,133.32,133.28,133.31,14246
20170901|2017-08-29 08:30,29,133.31,133.33,133.26,133.27,22878
20170901|2017-08-29 09:00,29,133.28,133.3,133.24,133.26,23661
20170901|2017-08-29 09:30,29,133.26,133.28,133.23,133.25,20323
20170901|2017-08-29 10:00,29,133.24,133.29,133.23,133.27,16875
20170901|2017-08-29 10:30,29,133.28,133.28,133.24,133.26,7775
20170901|2017-08-29 11:00,29,133.25,133.26,133.21,133.23,5408
20170901|2017-08-29 11:30,29,133.23,133.26,133.22,133.26,4065
20170901|2017-08-29 12:00,29,133.27,133.27,133.25,133.26,1594
20170901|2017-08-29 12:30,29,133.25,133.26,133.24,133.24,308
20170901|2017-08-29 13:00,29,133.25,133.25,133.23,133.23,760
20170901|2017-08-29 13:30,29,133.24,133.24,133.21,133.22,513
20170901|2017-08-29 14:00,29,133.23,133.24,133.22,133.23,327
20170901|2017-08-29 14:30,29,133.22,133.25,133.22,133.25,505
20170901|2017-08-30 01:00,30,133.24,133.24,133.19,133.19,11003
20170901|2017-08-30 01:30,30,133.2,133.21,133.18,133.19,11305
20170901|2017-08-30 02:00,30,133.19,133.22,133.16,133.21,24938
20170901|2017-08-30 02:30,30,133.21,133.22,133.18,133.18,17037
20170901|2017-08-30 03:00,30,133.18,133.22,133.18,133.21,25846
20170901|2017-08-30 03:30,30,133.22,133.24,133.19,133.22,14227
20170901|2017-08-30 04:00,30,133.21,133.23,133.2,133.23,12216
20170901|2017-08-30 04:30,30,133.23,133.24,133.21,133.22,19502
20170901|2017-08-30 05:00,30,133.22,133.22,133.18,133.18,10816
20170901|2017-08-30 05:30,30,133.19,133.22,133.18,133.22,6714
20170901|2017-08-30 06:00,30,133.22,133.22,133.2,133.21,3928
20170901|2017-08-30 06:30,30,133.21,133.21,133.18,133.19,7314
20170901|2017-08-30 07:00,30,133.19,133.19,133.13,133.13,31253
20170901|2017-08-30 07:30,30,133.13,133.16,133.1,133.12,32507
20170901|2017-08-30 08:00,30,133.11,133.13,133.07,133.09,23537
20170901|2017-08-30 08:30,30,133.09,133.12,133.06,133.08,28097
20170901|2017-08-30 09:00,30,133.08,133.14,133.07,133.12,17993
20170901|2017-08-30 09:30,30,133.13,133.15,133.11,133.14,22106
20170901|2017-08-30 10:00,30,133.14,133.17,133.13,133.14,12874
20170901|2017-08-30 10:30,30,133.15,133.18,133.14,133.18,6504
20170901|2017-08-30 11:00,30,133.18,133.18,133.16,133.18,1898
20170901|2017-08-30 11:30,30,133.18,133.19,133.16,133.17,1140
20170901|2017-08-30 12:00,30,133.17,133.17,133.15,133.15,356
20170901|2017-08-30 12:30,30,133.16,133.17,133.16,133.17,608
20170901|2017-08-30 13:00,30,133.17,133.17,133.16,133.17,499
20170901|2017-08-30 13:30,30,133.17,133.17,133.16,133.16,265
20170901|2017-08-30 14:00,30,133.16,133.18,133.16,133.17,442
20170901|2017-08-30 14:30,30,133.18,133.18,133.15,133.16,631
20170901|2017-08-31 01:00,31,133.17,133.17,133.11,133.12,7012
20170901|2017-08-31 01:30,31,133.13,133.15,133.12,133.13,4264
20170901|2017-08-31 02:00,31,133.13,133.15,133.07,133.14,16269
20170901|2017-08-31 02:30,31,133.14,133.16,133.1,133.11,16506
20170901|2017-08-31 03:00,31,133.11,133.15,133.1,133.14,12104
20170901|2017-08-31 03:30,31,133.14,133.15,133.12,133.13,8805
20170901|2017-08-31 04:00,31,133.14,133.16,133.1,133.11,14312
20170901|2017-08-31 04:30,31,133.11,133.12,133.09,133.1,8536
20170901|2017-08-31 05:00,31,133.09,133.16,133.09,133.13,27072
20170901|2017-08-31 05:30,31,133.14,133.16,133.13,133.15,14924
20170901|2017-08-31 06:00,31,133.16,133.19,133.14,133.17,11757
20170901|2017-08-31 06:30,31,133.18,133.19,133.16,133.17,9470
20170901|2017-08-31 07:00,31,133.17,133.17,133.12,133.13,16363
20170901|2017-08-31 07:30,31,133.13,133.17,133.13,133.15,19280
20170901|2017-08-31 08:00,31,133.15,133.16,133.14,133.15,10282
20170901|2017-08-31 08:30,31,133.16,133.21,133.15,133.19,14671
20170901|2017-08-31 09:00,31,133.18,133.22,133.18,133.18,12888
20170901|2017-08-31 09:30,31,133.18,133.22,133.15,133.16,27579
20170901|2017-08-31 10:00,31,133.15,133.17,133.11,133.15,54437
20170901|2017-08-31 10:30,31,133.15,133.2,133.15,133.16,13583
20170901|2017-08-31 11:00,31,133.17,133.17,133.15,133.16,3861
20170901|2017-08-31 11:30,31,133.16,133.16,133.15,133.16,1480
20170901|2017-08-31 12:00,31,133.16,133.17,133.16,133.17,620
20170901|2017-08-31 12:30,31,133.17,133.17,133.15,133.17,1297
20170901|2017-08-31 13:00,31,133.17,133.17,133.16,133.17,283
20170901|2017-08-31 13:30,31,133.17,133.18,133.16,133.17,470
20170901|2017-08-31 14:00,31,133.18,133.19,133.18,133.18,318
20170901|2017-08-31 14:30,31,133.19,133.19,133.17,133.17,1284
20170901|2017-09-01 01:00,1,133.18,133.19,133.16,133.17,5293
20170901|2017-09-01 01:30,1,133.16,133.17,133.13,133.13,4684
20170901|2017-09-01 02:00,1,133.14,133.17,133.12,133.15,9725
20170901|2017-09-01 02:30,1,133.14,133.16,133.14,133.16,4522
20170901|2017-09-01 03:00,1,133.15,133.18,133.15,133.17,11373
20170901|2017-09-01 03:30,1,133.16,133.18,133.14,133.14,11022
20170901|2017-09-01 04:00,1,133.14,133.14,133.12,133.14,9338
20170901|2017-09-01 04:30,1,133.13,133.14,133.11,133.11,8148
20170901|2017-09-01 05:00,1,133.11,133.11,133.03,133.05,26298
20170901|2017-09-01 05:30,1,133.05,133.06,132.99,133.04,20294
20170901|2017-09-01 06:00,1,133.04,133.06,133.02,133.05,14610
20170901|2017-09-01 06:30,1,133.05,133.05,133.02,133.03,12480
20170901|2017-09-01 07:00,1,133.03,133.1,133.03,133.1,11651
20170901|2017-09-01 07:30,1,133.11,133.16,133,133.03,59170
20170901|2017-09-01 08:00,1,133.03,133.08,133.02,133.08,26364
20170901|2017-09-01 08:30,1,133.08,133.09,133.04,133.05,19222
20170901|2017-09-01 09:00,1,133.05,133.06,133,133.05,37863
20170901|2017-09-01 09:30,1,133.05,133.06,133.02,133.06,21357
20170901|2017-09-01 10:00,1,133.06,133.13,133.05,133.12,26399
20170901|2017-09-01 10:30,1,133.12,133.13,133.11,133.11,9199
20170901|2017-09-01 11:00,1,133.11,133.13,133.11,133.12,1055
20170901|2017-09-01 11:30,1,133.13,133.13,133.11,133.11,1732
20170901|2017-09-01 12:00,1,133.11,133.12,133.1,133.1,1011
20170901|2017-09-01 12:30,1,133.1,133.11,133.1,133.11,989
20170901|2017-09-01 13:00,1,133.1,133.11,133.1,133.1,138
20170901|2017-09-01 13:30,1,133.1,133.1,133.09,133.1,133
20170901|2017-09-01 14:00,1,133.09,133.09,133.08,133.09,1186
20170901|2017-09-01 14:30,1,133.09,133.09,133.07,133.08,764
20170901|2017-09-04 01:00,4,133.16,133.23,133.14,133.21,10002
20170901|2017-09-04 01:30,4,133.22,133.22,133.18,133.2,6753
20170901|2017-09-04 02:00,4,133.19,133.2,133.13,133.16,13537
20170901|2017-09-04 02:30,4,133.16,133.22,133.16,133.22,14850
20170901|2017-09-04 03:00,4,133.22,133.22,133.19,133.22,8048
20170901|2017-09-04 03:30,4,133.21,133.22,133.19,133.2,5695
20170901|2017-09-04 04:00,4,133.19,133.2,133.17,133.17,7884
20170901|2017-09-04 04:30,4,133.18,133.19,133.15,133.18,12999
20170901|2017-09-04 05:00,4,133.17,133.19,133.17,133.18,7414
20170901|2017-09-04 05:30,4,133.18,133.19,133.15,133.15,6776
20170901|2017-09-04 06:00,4,133.15,133.17,133.14,133.16,10090
20170901|2017-09-04 06:30,4,133.17,133.17,133.15,133.17,5628
20170901|2017-09-04 07:00,4,133.17,133.21,133.15,133.19,9744
20170901|2017-09-04 07:30,4,133.19,133.2,133.17,133.18,6589
20170901|2017-09-04 08:00,4,133.18,133.19,133.17,133.18,9899
20170901|2017-09-04 08:30,4,133.19,133.2,133.18,133.18,7828
20170901|2017-09-04 09:00,4,133.19,133.2,133.17,133.18,9403
20170901|2017-09-04 09:30,4,133.18,133.2,133.17,133.18,11244
20170901|2017-09-04 10:00,4,133.18,133.21,133.18,133.19,6199
20170901|2017-09-04 10:30,4,133.2,133.21,133.2,133.21,4860
20170901|2017-09-04 11:00,4,133.21,133.22,133.2,133.2,659
20170901|2017-09-04 11:30,4,133.2,133.21,133.19,133.19,1627
20170901|2017-09-04 12:00,4,133.2,133.2,133.19,133.2,442
20170901|2017-09-04 12:30,4,133.2,133.2,133.2,133.2,40
20170901|2017-09-04 13:30,4,133.2,133.2,133.19,133.19,63
20170901|2017-09-04 14:00,4,133.19,133.19,133.19,133.19,17
20170901|2017-09-04 14:30,4,133.2,133.21,133.18,133.19,273
20170901|2017-09-05 01:00,5,133.19,133.23,133.16,133.17,5987
20170901|2017-09-05 01:30,5,133.17,133.19,133.16,133.18,16595
20170901|2017-09-05 02:00,5,133.18,133.18,133.14,133.17,12941
20170901|2017-09-05 02:30,5,133.18,133.2,133.16,133.18,8315
20170901|2017-09-05 03:00,5,133.18,133.22,133.17,133.18,19346
20170901|2017-09-05 03:30,5,133.18,133.2,133.17,133.19,9616
20170901|2017-09-05 04:00,5,133.19,133.23,133.18,133.22,14332
20170901|2017-09-05 04:30,5,133.22,133.25,133.21,133.24,13829
20170901|2017-09-05 05:00,5,133.24,133.27,133.24,133.25,8662
20170901|2017-09-05 05:30,5,133.26,133.28,133.25,133.26,9007
20170901|2017-09-05 06:00,5,133.26,133.29,133.25,133.29,11065
20170901|2017-09-05 06:30,5,133.29,133.32,133.28,133.3,25621
20170901|2017-09-05 07:00,5,133.3,133.3,133.27,133.28,7106
20170901|2017-09-05 07:30,5,133.29,133.34,133.28,133.32,26205
20170901|2017-09-05 08:00,5,133.32,133.34,133.32,133.32,13415
20170901|2017-09-05 08:30,5,133.32,133.35,133.31,133.31,22245
20170901|2017-09-05 09:00,5,133.32,133.33,133.29,133.33,16248
20170901|2017-09-05 09:30,5,133.33,133.39,133.32,133.35,18180
20170901|2017-09-05 10:00,5,133.35,133.38,133.33,133.37,21495
20170901|2017-09-05 10:30,5,133.37,133.38,133.34,133.35,8040
20170901|2017-09-05 11:00,5,133.36,133.41,133.36,133.41,3099
20170901|2017-09-05 11:30,5,133.41,133.44,133.41,133.43,3670
20170901|2017-09-05 12:00,5,133.43,133.46,133.43,133.44,2287
20170901|2017-09-05 12:30,5,133.45,133.45,133.43,133.43,401
20170901|2017-09-05 13:00,5,133.44,133.45,133.43,133.45,196
20170901|2017-09-05 13:30,5,133.44,133.45,133.43,133.45,319
20170901|2017-09-05 14:00,5,133.46,133.47,133.45,133.47,597
20170901|2017-09-05 14:30,5,133.47,133.48,133.45,133.45,1008
20170901|2017-09-06 01:00,6,133.45,133.45,133.4,133.4,3847
20170901|2017-09-06 01:30,6,133.4,133.43,133.39,133.42,3947
20170901|2017-09-06 02:00,6,133.43,133.43,133.34,133.34,2374
20170901|2017-09-06 02:30,6,133.35,133.36,133.32,133.32,2169
20170901|2017-09-06 03:00,6,133.32,133.36,133.3,133.3,5231
20170901|2017-09-06 03:30,6,133.3,133.34,133.3,133.31,2598
20170901|2017-09-06 04:00,6,133.31,133.34,133.3,133.31,3346
20170901|2017-09-06 04:30,6,133.3,133.37,133.27,133.27,6116
20170901|2017-09-06 05:00,6,133.26,133.28,133.25,133.28,1564
20170901|2017-09-06 05:30,6,133.28,133.3,133.27,133.29,2079
20170901|2017-09-06 06:00,6,133.29,133.31,133.29,133.31,480
20170901|2017-09-06 06:30,6,133.31,133.33,133.31,133.32,1023
20170901|2017-09-06 07:00,6,133.32,133.33,133.3,133.31,1044
20170901|2017-09-06 07:30,6,133.32,133.32,133.3,133.31,835
20170901|2017-09-06 08:00,6,133.31,133.34,133.31,133.32,1394
20170901|2017-09-06 08:30,6,133.32,133.34,133.29,133.33,1182
20170901|2017-09-06 09:00,6,133.31,133.34,133.29,133.3,2882
20170901|2017-09-06 09:30,6,133.3,133.3,133.26,133.29,2134
20170901|2017-09-06 10:00,6,133.29,133.33,133.28,133.32,693
20170901|2017-09-06 10:30,6,133.32,133.32,133.3,133.3,474
20170901|2017-09-06 11:00,6,133.3,133.31,133.27,133.27,678
20170901|2017-09-06 11:30,6,133.26,133.26,133.22,133.23,262
20170901|2017-09-06 12:00,6,133.21,133.22,133.2,133.2,29
20170901|2017-09-06 12:30,6,133.22,133.22,133.22,133.22,14
20170901|2017-09-06 13:00,6,133.23,133.23,133.23,133.23,142
20170901|2017-09-06 13:30,6,133.23,133.23,133.23,133.23,35
20170901|2017-09-06 14:00,6,133.25,133.25,133.23,133.23,6
20170901|2017-09-06 14:30,6,133.22,133.23,133.21,133.21,56
20170901|2017-09-07 01:00,7,133.2,133.24,133.2,133.21,372
20170901|2017-09-07 01:30,7,133.23,133.24,133.21,133.22,65
20170901|2017-09-07 02:00,7,133.24,133.25,133.22,133.22,206
20170901|2017-09-07 02:30,7,133.22,133.23,133.21,133.21,81
20170901|2017-09-07 03:00,7,133.16,133.19,133.16,133.18,68
20170901|2017-09-07 03:30,7,133.16,133.2,133.14,133.17,202
20170901|2017-09-07 04:00,7,133.14,133.17,133.14,133.17,108
20170901|2017-09-07 04:30,7,133.14,133.17,133.14,133.16,35
20170901|2017-09-07 05:00,7,133.19,133.25,133.16,133.2,3564
20171201|2017-06-08 05:00,8,131.5,131.5,131.5,131.5,5
20171201|2017-06-26 01:00,26,131.13,131.13,131.13,131.13,10
20171201|2017-06-27 07:00,27,130.73,130.74,130.73,130.74,31
20171201|2017-06-29 10:00,29,130.15,130.15,130.15,130.15,30
20171201|2017-06-30 09:00,30,130.19,130.19,130.19,130.19,1
20171201|2017-06-30 10:30,30,130.15,130.15,130.15,130.15,1
20171201|2017-07-03 06:00,3,130.32,130.32,130.32,130.32,1
20171201|2017-07-05 08:00,5,130.21,130.21,130.21,130.21,3
20171201|2017-07-05 09:30,5,130.31,130.31,130.31,130.31,1
20171201|2017-07-05 13:30,5,130.21,130.21,130.21,130.21,1
20171201|2017-07-06 04:00,6,129.98,129.98,129.95,129.95,2
20171201|2017-07-06 06:30,6,129.77,129.77,129.77,129.77,1
20171201|2017-07-06 07:00,6,129.74,129.75,129.74,129.75,2
20171201|2017-07-06 07:30,6,129.79,129.83,129.79,129.83,2
20171201|2017-07-06 08:00,6,129.86,129.9,129.86,129.9,2
20171201|2017-07-06 10:00,6,129.77,129.77,129.72,129.72,2
20171201|2017-07-10 07:30,10,130.03,130.03,130.03,130.03,423
20171201|2017-07-11 08:00,11,129.83,129.83,129.83,129.83,50
20171201|2017-07-11 10:00,11,129.8,129.8,129.8,129.8,25
20171201|2017-07-12 09:30,12,129.99,129.99,129.99,129.99,2
20171201|2017-07-13 05:00,13,130.13,130.13,130.13,130.13,1
20171201|2017-07-13 05:30,13,130.19,130.19,130.19,130.19,1
20171201|2017-07-13 07:30,13,130.02,130.02,130.02,130.02,2
20171201|2017-07-14 04:00,14,130.02,130.02,130.02,130.02,2
20171201|2017-07-17 04:00,17,130.01,130.01,130.01,130.01,2
20171201|2017-07-17 06:00,17,130,130,129.97,129.97,2
20171201|2017-07-18 02:30,18,130,130,130,130,4
20171201|2017-07-20 04:00,20,130.12,130.12,130.12,130.12,1
20171201|2017-07-21 06:00,21,130.42,130.42,130.42,130.42,1
20171201|2017-07-21 09:30,21,130.45,130.45,130.45,130.45,2
20171201|2017-07-24 05:30,24,130.51,130.51,130.51,130.51,209
20171201|2017-07-24 07:00,24,130.51,130.51,130.51,130.51,209
20171201|2017-07-24 09:30,24,130.52,130.52,130.51,130.51,210
20171201|2017-07-25 02:00,25,130.52,130.52,130.52,130.52,1
20171201|2017-07-25 07:00,25,130.35,130.35,130.34,130.35,5
20171201|2017-07-25 08:30,25,130.28,130.28,130.28,130.28,209
20171201|2017-07-25 10:30,25,130.24,130.24,130.24,130.24,36
20171201|2017-07-26 09:30,26,130.34,130.37,130.34,130.37,3
20171201|2017-07-26 13:30,26,130.37,130.37,130.37,130.37,1
20171201|2017-07-27 03:30,27,130.5,130.5,130.5,130.5,1
20171201|2017-07-27 04:00,27,130.5,130.5,130.5,130.5,1
20171201|2017-07-27 06:30,27,130.46,130.46,130.45,130.45,2
20171201|2017-07-27 09:30,27,130.49,130.49,130.49,130.49,1
20171201|2017-07-27 10:00,27,130.49,130.51,130.49,130.51,346
20171201|2017-07-28 06:00,28,130.3,130.3,130.3,130.3,1
20171201|2017-07-28 07:30,28,130.3,130.3,130.3,130.3,1
20171201|2017-07-28 09:00,28,130.42,130.42,130.42,130.42,1
20171201|2017-07-28 09:30,28,130.42,130.42,130.42,130.42,1
20171201|2017-07-31 04:30,31,130.48,130.48,130.48,130.48,1
20171201|2017-07-31 06:00,31,130.53,130.53,130.53,130.53,2
20171201|2017-07-31 10:00,31,130.45,130.45,130.45,130.45,345
20171201|2017-08-01 08:30,1,130.57,130.57,130.57,130.57,1
20171201|2017-08-01 10:00,1,130.75,130.75,130.75,130.75,2
20171201|2017-08-01 10:30,1,130.76,130.76,130.76,130.76,1
20171201|2017-08-02 01:00,2,130.98,130.98,130.98,130.98,2
20171201|2017-08-02 01:30,2,130.76,130.76,130.76,130.76,2
20171201|2017-08-02 03:00,2,130.73,130.73,130.73,130.73,40
20171201|2017-08-02 04:00,2,130.77,130.77,130.77,130.77,40
20171201|2017-08-02 10:00,2,130.76,130.76,130.76,130.76,7
20171201|2017-08-03 05:00,3,130.68,130.68,130.68,130.68,1
20171201|2017-08-03 08:00,3,130.78,130.78,130.78,130.78,1
20171201|2017-08-04 07:30,4,130.75,130.75,130.72,130.72,52
20171201|2017-08-04 08:00,4,130.72,130.72,130.72,130.72,2
20171201|2017-08-04 10:30,4,130.8,130.8,130.8,130.8,1
20171201|2017-08-07 04:00,7,130.69,130.69,130.69,130.69,15
20171201|2017-08-07 06:30,7,130.73,130.73,130.71,130.71,10
20171201|2017-08-07 09:00,7,130.78,130.79,130.78,130.79,18
20171201|2017-08-07 10:00,7,130.84,130.84,130.84,130.84,1
20171201|2017-08-08 10:00,8,130.74,130.74,130.74,130.74,8
20171201|2017-08-08 11:30,8,130.75,130.75,130.75,130.75,1
20171201|2017-08-09 02:00,9,130.84,130.84,130.83,130.83,2
20171201|2017-08-09 02:30,9,130.9,130.9,130.9,130.9,1
20171201|2017-08-09 03:30,9,130.97,130.97,130.97,130.97,1
20171201|2017-08-09 04:00,9,130.98,130.98,130.98,130.98,5
20171201|2017-08-09 04:30,9,130.95,130.95,130.95,130.95,1
20171201|2017-08-09 07:00,9,131,131,131,131,1
20171201|2017-08-09 08:30,9,131.02,131.02,131.02,131.02,1
20171201|2017-08-09 10:00,9,130.99,131.01,130.99,131.01,15
20171201|2017-08-10 03:30,10,130.98,130.98,130.98,130.98,10
20171201|2017-08-10 07:30,10,131.03,131.03,131.03,131.03,6
20171201|2017-08-10 10:30,10,131.05,131.05,131.05,131.05,30
20171201|2017-08-10 12:30,10,131.09,131.09,131.09,131.09,5
20171201|2017-08-11 01:00,11,131.1,131.1,131.1,131.1,3
20171201|2017-08-11 02:30,11,131.15,131.15,131.15,131.15,1
20171201|2017-08-11 03:30,11,131.22,131.22,131.22,131.22,60
20171201|2017-08-11 06:00,11,131.2,131.2,131.2,131.2,11
20171201|2017-08-11 07:30,11,131.21,131.21,131.21,131.21,100
20171201|2017-08-14 02:30,14,131.14,131.14,131.14,131.14,64
20171201|2017-08-14 05:00,14,131.14,131.14,131.14,131.14,13
20171201|2017-08-15 02:00,15,131.1,131.1,131.1,131.1,2001
20171201|2017-08-15 03:00,15,131.12,131.12,131.12,131.12,1
20171201|2017-08-15 04:30,15,131.09,131.09,131.09,131.09,1
20171201|2017-08-15 05:00,15,131.04,131.04,131.04,131.04,167
20171201|2017-08-15 06:00,15,131,131,131,131,100
20171201|2017-08-15 07:30,15,130.95,130.95,130.92,130.92,85
20171201|2017-08-15 08:00,15,130.94,130.94,130.94,130.94,1
20171201|2017-08-15 08:30,15,130.95,130.95,130.95,130.95,164
20171201|2017-08-15 09:00,15,130.98,130.98,130.98,130.98,40
20171201|2017-08-15 09:30,15,131,131,131,131,1
20171201|2017-08-15 10:30,15,131.04,131.04,131.04,131.04,1
20171201|2017-08-16 02:30,16,130.97,131.03,130.97,131.03,6
20171201|2017-08-16 03:00,16,131.04,131.1,131.04,131.08,133
20171201|2017-08-16 04:00,16,130.91,130.91,130.91,130.91,1
20171201|2017-08-16 05:30,16,130.91,130.92,130.91,130.92,20
20171201|2017-08-16 07:00,16,130.9,130.9,130.9,130.9,70
20171201|2017-08-16 07:30,16,130.93,130.93,130.93,130.93,10
20171201|2017-08-16 08:30,16,130.94,130.94,130.94,130.94,10
20171201|2017-08-16 09:30,16,130.98,130.98,130.98,130.98,1
20171201|2017-08-16 11:30,16,131.01,131.01,131.01,131.01,500
20171201|2017-08-17 03:00,17,131.05,131.05,131.05,131.05,100
20171201|2017-08-17 04:00,17,131.06,131.06,131.06,131.06,100
20171201|2017-08-17 06:00,17,131.01,131.01,131.01,131.01,40
20171201|2017-08-17 09:00,17,131.07,131.08,131.07,131.08,400
20171201|2017-08-18 03:30,18,131.22,131.22,131.22,131.22,40
20171201|2017-08-18 04:00,18,131.24,131.24,131.24,131.24,40
20171201|2017-08-18 04:30,18,131.21,131.22,131.21,131.22,312
20171201|2017-08-18 07:00,18,131.16,131.16,131.16,131.16,35
20171201|2017-08-18 09:00,18,131.14,131.14,131.14,131.14,18
20171201|2017-08-18 09:30,18,131.15,131.16,131.12,131.12,15
20171201|2017-08-21 02:30,21,131.15,131.15,131.15,131.15,1
20171201|2017-08-21 03:30,21,131.2,131.2,131.18,131.18,398
20171201|2017-08-21 04:00,21,131.19,131.19,131.19,131.19,2
20171201|2017-08-21 04:30,21,131.19,131.19,131.19,131.19,1
20171201|2017-08-21 05:30,21,131.19,131.19,131.19,131.19,80
20171201|2017-08-21 06:00,21,131.21,131.21,131.21,131.21,15
20171201|2017-08-21 06:30,21,131.23,131.23,131.23,131.23,10
20171201|2017-08-21 10:00,21,131.24,131.24,131.22,131.22,191
20171201|2017-08-22 02:30,22,131.2,131.2,131.2,131.2,3
20171201|2017-08-22 03:30,22,131.2,131.2,131.18,131.19,9
20171201|2017-08-22 04:00,22,131.21,131.24,131.21,131.24,25
20171201|2017-08-22 05:00,22,131.24,131.24,131.24,131.24,9
20171201|2017-08-22 07:00,22,131.2,131.2,131.2,131.2,125
20171201|2017-08-22 08:00,22,131.23,131.23,131.23,131.23,6
20171201|2017-08-22 09:30,22,131.28,131.28,131.28,131.28,11
20171201|2017-08-22 10:00,22,131.28,131.29,131.28,131.28,380
20171201|2017-08-23 01:00,23,131.27,131.27,131.27,131.27,3
20171201|2017-08-23 02:00,23,131.28,131.28,131.28,131.28,1
20171201|2017-08-23 02:30,23,131.24,131.24,131.2,131.2,35
20171201|2017-08-23 03:00,23,131.2,131.22,131.18,131.18,374
20171201|2017-08-23 04:00,23,131.2,131.2,131.2,131.2,468
20171201|2017-08-23 06:00,23,131.29,131.29,131.29,131.29,30
20171201|2017-08-23 06:30,23,131.3,131.31,131.3,131.31,35
20171201|2017-08-23 07:00,23,131.39,131.39,131.39,131.39,40
20171201|2017-08-23 07:30,23,131.37,131.38,131.37,131.38,10
20171201|2017-08-23 08:00,23,131.39,131.39,131.39,131.39,53
20171201|2017-08-23 08:30,23,131.37,131.37,131.37,131.37,40
20171201|2017-08-23 09:00,23,131.36,131.38,131.35,131.38,74
20171201|2017-08-23 09:30,23,131.41,131.41,131.41,131.41,80
20171201|2017-08-23 10:00,23,131.41,131.42,131.41,131.42,127
20171201|2017-08-23 12:30,23,131.4,131.4,131.4,131.4,1
20171201|2017-08-24 01:00,24,131.44,131.44,131.44,131.44,48
20171201|2017-08-24 02:00,24,131.4,131.4,131.39,131.4,34
20171201|2017-08-24 02:30,24,131.41,131.41,131.39,131.39,512
20171201|2017-08-24 03:00,24,131.39,131.39,131.36,131.37,58
20171201|2017-08-24 03:30,24,131.38,131.38,131.36,131.36,30
20171201|2017-08-24 04:00,24,131.38,131.4,131.38,131.4,25
20171201|2017-08-24 04:30,24,131.4,131.4,131.4,131.4,200
20171201|2017-08-24 05:00,24,131.41,131.41,131.39,131.39,915
20171201|2017-08-24 06:30,24,131.4,131.4,131.4,131.4,20
20171201|2017-08-24 07:00,24,131.39,131.39,131.38,131.38,11
20171201|2017-08-24 07:30,24,131.38,131.41,131.37,131.41,68
20171201|2017-08-24 08:00,24,131.41,131.42,131.41,131.41,155
20171201|2017-08-24 08:30,24,131.44,131.45,131.44,131.45,183
20171201|2017-08-24 09:00,24,131.47,131.48,131.45,131.45,114
20171201|2017-08-24 09:30,24,131.43,131.43,131.41,131.41,110
20171201|2017-08-24 10:00,24,131.42,131.45,131.4,131.45,118
20171201|2017-08-24 10:30,24,131.45,131.45,131.45,131.45,12
20171201|2017-08-24 11:00,24,131.46,131.46,131.44,131.44,158
20171201|2017-08-24 11:30,24,131.44,131.44,131.44,131.44,16
20171201|2017-08-24 12:30,24,131.41,131.41,131.41,131.41,1
20171201|2017-08-25 01:00,25,131.45,131.45,131.41,131.41,91
20171201|2017-08-25 01:30,25,131.39,131.39,131.39,131.39,9
20171201|2017-08-25 02:00,25,131.4,131.4,131.4,131.4,60
20171201|2017-08-25 03:00,25,131.37,131.37,131.37,131.37,177
20171201|2017-08-25 03:30,25,131.36,131.37,131.34,131.34,316
20171201|2017-08-25 04:00,25,131.36,131.36,131.35,131.36,146
20171201|2017-08-25 04:30,25,131.35,131.35,131.35,131.35,5
20171201|2017-08-25 05:00,25,131.35,131.35,131.29,131.3,128
20171201|2017-08-25 05:30,25,131.28,131.28,131.27,131.27,59
20171201|2017-08-25 06:30,25,131.29,131.29,131.29,131.29,81
20171201|2017-08-25 07:00,25,131.32,131.32,131.31,131.31,10
20171201|2017-08-25 08:00,25,131.31,131.33,131.31,131.33,368
20171201|2017-08-25 08:30,25,131.33,131.35,131.33,131.33,249
20171201|2017-08-25 09:00,25,131.36,131.39,131.36,131.37,294
20171201|2017-08-25 09:30,25,131.37,131.38,131.36,131.38,40
20171201|2017-08-25 10:00,25,131.39,131.42,131.39,131.41,905
20171201|2017-08-25 10:30,25,131.41,131.41,131.4,131.41,81
20171201|2017-08-25 11:00,25,131.41,131.42,131.41,131.42,272
20171201|2017-08-25 11:30,25,131.39,131.39,131.39,131.39,10
20171201|2017-08-25 13:30,25,131.4,131.4,131.4,131.4,1
20171201|2017-08-25 14:00,25,131.39,131.39,131.37,131.37,395
20171201|2017-08-25 14:30,25,131.41,131.41,131.41,131.41,1
20171201|2017-08-28 01:00,28,131.43,131.47,131.38,131.4,108
20171201|2017-08-28 01:30,28,131.41,131.41,131.4,131.4,50
20171201|2017-08-28 02:00,28,131.41,131.41,131.37,131.38,217
20171201|2017-08-28 02:30,28,131.41,131.42,131.4,131.41,50
20171201|2017-08-28 03:00,28,131.41,131.41,131.39,131.39,108
20171201|2017-08-28 03:30,28,131.39,131.42,131.39,131.42,4
20171201|2017-08-28 04:00,28,131.43,131.43,131.41,131.41,157
20171201|2017-08-28 04:30,28,131.4,131.42,131.4,131.42,3
20171201|2017-08-28 05:00,28,131.42,131.42,131.42,131.42,3
20171201|2017-08-28 05:30,28,131.42,131.44,131.42,131.44,113
20171201|2017-08-28 06:00,28,131.43,131.43,131.42,131.43,114
20171201|2017-08-28 06:30,28,131.43,131.44,131.43,131.44,9
20171201|2017-08-28 07:00,28,131.44,131.48,131.43,131.48,44
20171201|2017-08-28 07:30,28,131.47,131.5,131.45,131.5,105
20171201|2017-08-28 08:00,28,131.48,131.5,131.47,131.5,34
20171201|2017-08-28 08:30,28,131.49,131.53,131.49,131.53,409
20171201|2017-08-28 09:00,28,131.53,131.54,131.53,131.54,112
20171201|2017-08-28 09:30,28,131.53,131.56,131.53,131.56,282
20171201|2017-08-28 10:00,28,131.55,131.56,131.54,131.54,94
20171201|2017-08-28 10:30,28,131.53,131.53,131.52,131.52,17
20171201|2017-08-28 11:00,28,131.51,131.51,131.51,131.51,20
20171201|2017-08-28 11:30,28,131.49,131.49,131.49,131.49,3
20171201|2017-08-28 13:30,28,131.5,131.5,131.5,131.5,41
20171201|2017-08-28 14:00,28,131.49,131.49,131.49,131.49,1
20171201|2017-08-29 01:00,29,131.59,131.59,131.57,131.58,100
20171201|2017-08-29 01:30,29,131.59,131.67,131.59,131.67,209
20171201|2017-08-29 02:00,29,131.67,131.71,131.67,131.71,1059
20171201|2017-08-29 02:30,29,131.72,131.73,131.67,131.7,130
20171201|2017-08-29 03:00,29,131.71,131.75,131.7,131.71,266
20171201|2017-08-29 03:30,29,131.73,131.76,131.72,131.73,704
20171201|2017-08-29 04:00,29,131.75,131.75,131.72,131.74,378
20171201|2017-08-29 04:30,29,131.76,131.76,131.68,131.7,577
20171201|2017-08-29 05:00,29,131.69,131.7,131.66,131.69,897
20171201|2017-08-29 05:30,29,131.7,131.71,131.7,131.7,572
20171201|2017-08-29 06:00,29,131.71,131.71,131.68,131.7,330
20171201|2017-08-29 06:30,29,131.69,131.71,131.68,131.7,175
20171201|2017-08-29 07:00,29,131.7,131.75,131.69,131.75,501
20171201|2017-08-29 07:30,29,131.74,131.74,131.71,131.72,91
20171201|2017-08-29 08:00,29,131.71,131.72,131.7,131.72,291
20171201|2017-08-29 08:30,29,131.71,131.71,131.68,131.68,90
20171201|2017-08-29 09:00,29,131.68,131.7,131.66,131.68,70
20171201|2017-08-29 09:30,29,131.68,131.68,131.65,131.65,268
20171201|2017-08-29 10:00,29,131.65,131.7,131.64,131.69,907
20171201|2017-08-29 10:30,29,131.69,131.69,131.65,131.66,107
20171201|2017-08-29 11:00,29,131.66,131.66,131.64,131.64,173
20171201|2017-08-29 11:30,29,131.65,131.69,131.65,131.69,325
20171201|2017-08-29 12:30,29,131.68,131.68,131.68,131.68,41
20171201|2017-08-29 13:00,29,131.66,131.66,131.64,131.65,625
20171201|2017-08-29 13:30,29,131.64,131.64,131.63,131.63,318
20171201|2017-08-29 14:00,29,131.65,131.65,131.64,131.64,85
20171201|2017-08-29 14:30,29,131.66,131.66,131.66,131.66,10
20171201|2017-08-30 01:00,30,131.66,131.66,131.62,131.62,334
20171201|2017-08-30 01:30,30,131.62,131.62,131.6,131.6,994
20171201|2017-08-30 02:00,30,131.6,131.63,131.58,131.63,2479
20171201|2017-08-30 02:30,30,131.63,131.63,131.6,131.6,2699
20171201|2017-08-30 03:00,30,131.59,131.64,131.59,131.64,2690
20171201|2017-08-30 03:30,30,131.63,131.66,131.62,131.64,1755
20171201|2017-08-30 04:00,30,131.64,131.66,131.64,131.65,2586
20171201|2017-08-30 04:30,30,131.65,131.66,131.64,131.64,727
20171201|2017-08-30 05:00,30,131.64,131.65,131.6,131.61,1858
20171201|2017-08-30 05:30,30,131.61,131.64,131.6,131.64,1050
20171201|2017-08-30 06:00,30,131.64,131.64,131.63,131.63,712
20171201|2017-08-30 06:30,30,131.63,131.64,131.6,131.61,1925
20171201|2017-08-30 07:00,30,131.61,131.61,131.56,131.57,3861
20171201|2017-08-30 07:30,30,131.56,131.59,131.53,131.54,2325
20171201|2017-08-30 08:00,30,131.54,131.55,131.49,131.5,2113
20171201|2017-08-30 08:30,30,131.5,131.53,131.48,131.49,2186
20171201|2017-08-30 09:00,30,131.49,131.56,131.49,131.55,1593
20171201|2017-08-30 09:30,30,131.54,131.57,131.53,131.55,2760
20171201|2017-08-30 10:00,30,131.54,131.59,131.54,131.57,952
20171201|2017-08-30 10:30,30,131.57,131.6,131.57,131.59,589
20171201|2017-08-30 11:00,30,131.6,131.6,131.59,131.6,302
20171201|2017-08-30 11:30,30,131.6,131.61,131.59,131.6,86
20171201|2017-08-30 12:00,30,131.59,131.59,131.58,131.58,9
20171201|2017-08-30 12:30,30,131.58,131.59,131.58,131.59,28
20171201|2017-08-30 13:00,30,131.59,131.59,131.59,131.59,164
20171201|2017-08-30 13:30,30,131.59,131.59,131.58,131.58,90
20171201|2017-08-30 14:00,30,131.58,131.58,131.57,131.57,172
20171201|2017-08-30 14:30,30,131.6,131.6,131.57,131.59,60
20171201|2017-08-31 01:00,31,131.57,131.58,131.53,131.54,932
20171201|2017-08-31 01:30,31,131.54,131.57,131.54,131.54,127
20171201|2017-08-31 02:00,31,131.54,131.56,131.49,131.55,1854
20171201|2017-08-31 02:30,31,131.55,131.58,131.53,131.53,1420
20171201|2017-08-31 03:00,31,131.53,131.57,131.53,131.57,2025
20171201|2017-08-31 03:30,31,131.57,131.58,131.55,131.55,986
20171201|2017-08-31 04:00,31,131.56,131.58,131.53,131.53,774
20171201|2017-08-31 04:30,31,131.54,131.55,131.51,131.53,1303
20171201|2017-08-31 05:00,31,131.52,131.58,131.52,131.55,2355
20171201|2017-08-31 05:30,31,131.56,131.6,131.56,131.58,910
20171201|2017-08-31 06:00,31,131.59,131.62,131.57,131.62,758
20171201|2017-08-31 06:30,31,131.63,131.63,131.6,131.62,2235
20171201|2017-08-31 07:00,31,131.61,131.61,131.55,131.56,1219
20171201|2017-08-31 07:30,31,131.56,131.6,131.56,131.58,4589
20171201|2017-08-31 08:00,31,131.57,131.59,131.57,131.58,1322
20171201|2017-08-31 08:30,31,131.59,131.64,131.58,131.62,1927
20171201|2017-08-31 09:00,31,131.62,131.64,131.61,131.62,1010
20171201|2017-08-31 09:30,31,131.62,131.65,131.58,131.58,4338
20171201|2017-08-31 10:00,31,131.59,131.59,131.54,131.58,4872
20171201|2017-08-31 10:30,31,131.58,131.63,131.58,131.58,1524
20171201|2017-08-31 11:00,31,131.59,131.6,131.58,131.59,473
20171201|2017-08-31 11:30,31,131.59,131.6,131.59,131.6,283
20171201|2017-08-31 12:00,31,131.6,131.6,131.59,131.6,5
20171201|2017-08-31 12:30,31,131.59,131.6,131.58,131.6,66
20171201|2017-08-31 13:30,31,131.6,131.6,131.59,131.6,79
20171201|2017-08-31 14:00,31,131.61,131.61,131.61,131.61,172
20171201|2017-08-31 14:30,31,131.62,131.62,131.61,131.61,33
20171201|2017-09-01 01:00,1,131.61,131.63,131.59,131.61,1699
20171201|2017-09-01 01:30,1,131.6,131.6,131.57,131.58,1823
20171201|2017-09-01 02:00,1,131.58,131.6,131.56,131.59,2419
20171201|2017-09-01 02:30,1,131.59,131.6,131.58,131.6,3059
20171201|2017-09-01 03:00,1,131.6,131.62,131.59,131.61,1243
20171201|2017-09-01 03:30,1,131.6,131.61,131.58,131.58,1966
20171201|2017-09-01 04:00,1,131.58,131.58,131.55,131.58,1785
20171201|2017-09-01 04:30,1,131.58,131.58,131.54,131.55,1834
20171201|2017-09-01 05:00,1,131.55,131.55,131.47,131.49,3573
20171201|2017-09-01 05:30,1,131.49,131.49,131.42,131.47,3528
20171201|2017-09-01 06:00,1,131.47,131.49,131.45,131.49,1208
20171201|2017-09-01 06:30,1,131.49,131.5,131.45,131.45,2923
20171201|2017-09-01 07:00,1,131.46,131.53,131.46,131.53,2733
20171201|2017-09-01 07:30,1,131.56,131.59,131.43,131.47,7817
20171201|2017-09-01 08:00,1,131.47,131.51,131.46,131.51,2108
20171201|2017-09-01 08:30,1,131.51,131.52,131.47,131.49,3946
20171201|2017-09-01 09:00,1,131.49,131.49,131.42,131.47,7681
20171201|2017-09-01 09:30,1,131.47,131.48,131.45,131.48,3386
20171201|2017-09-01 10:00,1,131.48,131.55,131.48,131.55,4376
20171201|2017-09-01 10:30,1,131.55,131.55,131.53,131.54,834
20171201|2017-09-01 11:00,1,131.54,131.56,131.54,131.56,441
20171201|2017-09-01 11:30,1,131.55,131.56,131.54,131.54,332
20171201|2017-09-01 12:00,1,131.54,131.54,131.53,131.53,416
20171201|2017-09-01 12:30,1,131.53,131.53,131.52,131.53,666
20171201|2017-09-01 13:00,1,131.53,131.53,131.52,131.52,364
20171201|2017-09-01 13:30,1,131.52,131.52,131.52,131.52,2
20171201|2017-09-01 14:00,1,131.52,131.52,131.5,131.5,163
20171201|2017-09-01 14:30,1,131.5,131.52,131.49,131.52,106
20171201|2017-09-04 01:00,4,131.58,131.65,131.56,131.64,2048
20171201|2017-09-04 01:30,4,131.64,131.65,131.61,131.63,1421
20171201|2017-09-04 02:00,4,131.62,131.62,131.56,131.58,1458
20171201|2017-09-04 02:30,4,131.58,131.64,131.58,131.64,1381
20171201|2017-09-04 03:00,4,131.64,131.65,131.62,131.64,1558
20171201|2017-09-04 03:30,4,131.64,131.64,131.62,131.62,2211
20171201|2017-09-04 04:00,4,131.62,131.63,131.59,131.59,2947
20171201|2017-09-04 04:30,4,131.59,131.6,131.56,131.59,1656
20171201|2017-09-04 05:00,4,131.58,131.59,131.57,131.58,4107
20171201|2017-09-04 05:30,4,131.58,131.59,131.55,131.55,2961
20171201|2017-09-04 06:00,4,131.55,131.58,131.54,131.57,1433
20171201|2017-09-04 06:30,4,131.56,131.58,131.55,131.57,1301
20171201|2017-09-04 07:00,4,131.56,131.6,131.55,131.58,3595
20171201|2017-09-04 07:30,4,131.59,131.59,131.57,131.58,1758
20171201|2017-09-04 08:00,4,131.58,131.59,131.56,131.58,3200
20171201|2017-09-04 08:30,4,131.58,131.6,131.57,131.57,2890
20171201|2017-09-04 09:00,4,131.57,131.59,131.56,131.57,1929
20171201|2017-09-04 09:30,4,131.56,131.59,131.56,131.58,3164
20171201|2017-09-04 10:00,4,131.58,131.6,131.57,131.58,1587
20171201|2017-09-04 10:30,4,131.58,131.61,131.58,131.61,2277
20171201|2017-09-04 11:00,4,131.6,131.6,131.59,131.6,538
20171201|2017-09-04 11:30,4,131.59,131.6,131.58,131.59,169
20171201|2017-09-04 12:00,4,131.59,131.6,131.58,131.59,43
20171201|2017-09-04 12:30,4,131.59,131.6,131.59,131.6,35
20171201|2017-09-04 13:30,4,131.59,131.59,131.59,131.59,3
20171201|2017-09-04 14:30,4,131.6,131.6,131.6,131.6,3
20171201|2017-09-05 01:00,5,131.61,131.61,131.56,131.56,2294
20171201|2017-09-05 01:30,5,131.56,131.58,131.56,131.56,2803
20171201|2017-09-05 02:00,5,131.57,131.58,131.53,131.56,4162
20171201|2017-09-05 02:30,5,131.56,131.59,131.55,131.57,4271
20171201|2017-09-05 03:00,5,131.57,131.6,131.55,131.56,4794
20171201|2017-09-05 03:30,5,131.56,131.6,131.55,131.58,4672
20171201|2017-09-05 04:00,5,131.59,131.61,131.57,131.61,4990
20171201|2017-09-05 04:30,5,131.6,131.63,131.59,131.63,5946
20171201|2017-09-05 05:00,5,131.63,131.65,131.62,131.63,3014
20171201|2017-09-05 05:30,5,131.64,131.66,131.63,131.64,2037
20171201|2017-09-05 06:00,5,131.64,131.68,131.63,131.67,4563
20171201|2017-09-05 06:30,5,131.67,131.71,131.66,131.68,7391
20171201|2017-09-05 07:00,5,131.67,131.68,131.65,131.66,3454
20171201|2017-09-05 07:30,5,131.66,131.71,131.65,131.68,10061
20171201|2017-09-05 08:00,5,131.69,131.71,131.69,131.7,6497
20171201|2017-09-05 08:30,5,131.7,131.74,131.69,131.71,8201
20171201|2017-09-05 09:00,5,131.71,131.72,131.68,131.7,6344
20171201|2017-09-05 09:30,5,131.71,131.77,131.71,131.74,8879
20171201|2017-09-05 10:00,5,131.74,131.76,131.72,131.76,10088
20171201|2017-09-05 10:30,5,131.76,131.76,131.73,131.74,2701
20171201|2017-09-05 11:00,5,131.74,131.81,131.74,131.8,3776
20171201|2017-09-05 11:30,5,131.8,131.83,131.8,131.83,3646
20171201|2017-09-05 12:00,5,131.83,131.85,131.82,131.83,1286
20171201|2017-09-05 12:30,5,131.84,131.84,131.82,131.83,841
20171201|2017-09-05 13:00,5,131.82,131.84,131.82,131.83,810
20171201|2017-09-05 13:30,5,131.83,131.86,131.83,131.86,354
20171201|2017-09-05 14:00,5,131.86,131.87,131.85,131.85,1232
20171201|2017-09-05 14:30,5,131.85,131.86,131.84,131.86,617
20171201|2017-09-05 15:00,5,131.83,131.83,131.83,131.83,1
20171201|2017-09-06 01:00,6,131.85,131.85,131.79,131.79,9017
20171201|2017-09-06 01:30,6,131.79,131.82,131.78,131.8,8721
20171201|2017-09-06 02:00,6,131.81,131.81,131.72,131.73,19690
20171201|2017-09-06 02:30,6,131.73,131.74,131.69,131.69,12728
20171201|2017-09-06 03:00,6,131.7,131.74,131.66,131.67,22559
20171201|2017-09-06 03:30,6,131.67,131.71,131.67,131.68,12013
20171201|2017-09-06 04:00,6,131.68,131.71,131.67,131.68,21005
20171201|2017-09-06 04:30,6,131.68,131.76,131.64,131.64,41315
20171201|2017-09-06 05:00,6,131.65,131.67,131.63,131.66,23647
20171201|2017-09-06 05:30,6,131.67,131.68,131.64,131.67,8888
20171201|2017-09-06 06:00,6,131.68,131.7,131.66,131.68,11500
20171201|2017-09-06 06:30,6,131.69,131.71,131.69,131.7,8222
20171201|2017-09-06 07:00,6,131.7,131.7,131.67,131.69,15471
20171201|2017-09-06 07:30,6,131.68,131.7,131.67,131.69,12280
20171201|2017-09-06 08:00,6,131.68,131.72,131.68,131.69,12147
20171201|2017-09-06 08:30,6,131.7,131.71,131.67,131.7,16795
20171201|2017-09-06 09:00,6,131.69,131.71,131.65,131.67,24048
20171201|2017-09-06 09:30,6,131.67,131.67,131.62,131.66,16904
20171201|2017-09-06 10:00,6,131.65,131.7,131.65,131.69,15930
20171201|2017-09-06 10:30,6,131.68,131.69,131.66,131.66,7005
20171201|2017-09-06 11:00,6,131.66,131.68,131.62,131.63,6267
20171201|2017-09-06 11:30,6,131.63,131.63,131.59,131.59,6033
20171201|2017-09-06 12:00,6,131.59,131.59,131.57,131.59,2360
20171201|2017-09-06 12:30,6,131.59,131.6,131.58,131.58,849
20171201|2017-09-06 13:00,6,131.58,131.6,131.57,131.59,827
20171201|2017-09-06 13:30,6,131.58,131.61,131.58,131.59,467
20171201|2017-09-06 14:00,6,131.6,131.6,131.59,131.6,63
20171201|2017-09-06 14:30,6,131.59,131.61,131.58,131.59,299
20171201|2017-09-07 01:00,7,131.6,131.61,131.58,131.59,4750
20171201|2017-09-07 01:30,7,131.59,131.61,131.58,131.61,5728
20171201|2017-09-07 02:00,7,131.61,131.64,131.59,131.6,19576
20171201|2017-09-07 02:30,7,131.6,131.61,131.55,131.55,17147
20171201|2017-09-07 03:00,7,131.55,131.58,131.54,131.56,32783
20171201|2017-09-07 03:30,7,131.56,131.6,131.55,131.58,31042
20171201|2017-09-07 04:00,7,131.58,131.6,131.56,131.59,19995
20171201|2017-09-07 04:30,7,131.59,131.6,131.57,131.59,16712
20171201|2017-09-07 05:00,7,131.59,131.64,131.58,131.63,24635
20171201|2017-09-07 05:30,7,131.63,131.64,131.61,131.61,15700
20171201|2017-09-07 06:00,7,131.62,131.62,131.59,131.6,12916
20171201|2017-09-07 06:30,7,131.6,131.61,131.56,131.59,16099
20171201|2017-09-07 07:00,7,131.6,131.67,131.6,131.65,14392
20171201|2017-09-07 07:30,7,131.65,131.77,131.59,131.76,42612
20171201|2017-09-07 08:00,7,131.75,131.78,131.7,131.73,27253
20171201|2017-09-07 08:30,7,131.73,131.82,131.72,131.81,34452
20171201|2017-09-07 09:00,7,131.82,131.91,131.82,131.88,40061
20171201|2017-09-07 09:30,7,131.88,131.9,131.84,131.86,33076
20171201|2017-09-07 10:00,7,131.86,131.91,131.86,131.88,26740
20171201|2017-09-07 10:30,7,131.88,131.89,131.87,131.87,10005
20171201|2017-09-07 11:00,7,131.88,131.88,131.86,131.87,3716
20171201|2017-09-07 11:30,7,131.87,131.89,131.86,131.88,3172
20171201|2017-09-07 12:00,7,131.88,131.9,131.87,131.9,1281
20171201|2017-09-07 12:30,7,131.89,131.91,131.88,131.91,1217
20171201|2017-09-07 13:00,7,131.9,131.91,131.89,131.9,260
20171201|2017-09-07 13:30,7,131.9,131.9,131.89,131.89,112
20171201|2017-09-07 14:00,7,131.89,131.92,131.89,131.91,343
20171201|2017-09-07 14:30,7,131.91,131.93,131.91,131.92,695
20171201|2017-09-08 01:00,8,131.96,131.98,131.91,131.92,7871
20171201|2017-09-08 01:30,8,131.92,131.95,131.91,131.95,7910
20171201|2017-09-08 02:00,8,131.96,131.97,131.92,131.94,18838
20171201|2017-09-08 02:30,8,131.94,131.94,131.89,131.9,13246
20171201|2017-09-08 03:00,8,131.9,131.94,131.89,131.93,12534
20171201|2017-09-08 03:30,8,131.94,131.95,131.81,131.82,35914
20171201|2017-09-08 04:00,8,131.82,131.84,131.78,131.79,25862
20171201|2017-09-08 04:30,8,131.78,131.81,131.75,131.8,18612
20171201|2017-09-08 05:00,8,131.8,131.87,131.79,131.83,21288
20171201|2017-09-08 05:30,8,131.83,131.87,131.81,131.86,18157
20171201|2017-09-08 06:00,8,131.85,131.86,131.82,131.83,7742
20171201|2017-09-08 06:30,8,131.83,131.86,131.82,131.85,12347
20171201|2017-09-08 07:00,8,131.85,131.87,131.82,131.83,13317
20171201|2017-09-08 07:30,8,131.83,131.84,131.8,131.83,20900
20171201|2017-09-08 08:00,8,131.83,131.83,131.8,131.83,24401
20171201|2017-09-08 08:30,8,131.83,131.84,131.8,131.82,17574
20171201|2017-09-08 09:00,8,131.83,131.85,131.79,131.81,22460
20171201|2017-09-08 09:30,8,131.82,131.84,131.8,131.82,15735
20171201|2017-09-08 10:00,8,131.82,131.85,131.81,131.84,10424
20171201|2017-09-08 10:30,8,131.83,131.86,131.82,131.85,7216
20171201|2017-09-08 11:00,8,131.85,131.86,131.83,131.83,2281
20171201|2017-09-08 11:30,8,131.83,131.83,131.82,131.83,2218
20171201|2017-09-08 12:00,8,131.82,131.84,131.82,131.82,329
20171201|2017-09-08 12:30,8,131.82,131.83,131.82,131.82,256
20171201|2017-09-08 13:00,8,131.83,131.84,131.82,131.84,357
20171201|2017-09-08 13:30,8,131.84,131.84,131.83,131.84,355
20171201|2017-09-08 14:00,8,131.84,131.85,131.83,131.84,730
20171201|2017-09-08 14:30,8,131.85,131.86,131.83,131.85,382
20171201|2017-09-11 01:00,11,131.78,131.81,131.76,131.79,6757
20171201|2017-09-11 01:30,11,131.8,131.82,131.75,131.77,6116
20171201|2017-09-11 02:00,11,131.77,131.81,131.76,131.78,15470
20171201|2017-09-11 02:30,11,131.78,131.8,131.76,131.77,10509
20171201|2017-09-11 03:00,11,131.77,131.77,131.74,131.75,8734
20171201|2017-09-11 03:30,11,131.76,131.81,131.74,131.81,10603
20171201|2017-09-11 04:00,11,131.81,131.82,131.77,131.8,15898
20171201|2017-09-11 04:30,11,131.79,131.83,131.79,131.81,11256
20171201|2017-09-11 05:00,11,131.81,131.82,131.79,131.79,4752
20171201|2017-09-11 05:30,11,131.8,131.81,131.77,131.79,11068
20171201|2017-09-11 06:00,11,131.79,131.79,131.76,131.77,7141
20171201|2017-09-11 06:30,11,131.76,131.8,131.75,131.79,13630
20171201|2017-09-11 07:00,11,131.8,131.8,131.74,131.75,16210
20171201|2017-09-11 07:30,11,131.75,131.78,131.74,131.78,22684
20171201|2017-09-11 08:00,11,131.78,131.78,131.74,131.75,18217
20171201|2017-09-11 08:30,11,131.75,131.79,131.74,131.78,20564
20171201|2017-09-11 09:00,11,131.79,131.8,131.76,131.78,21796
20171201|2017-09-11 09:30,11,131.77,131.78,131.76,131.77,11127
20171201|2017-09-11 10:00,11,131.77,131.8,131.76,131.79,10592
20171201|2017-09-11 10:30,11,131.79,131.79,131.76,131.77,8157
20171201|2017-09-11 11:00,11,131.77,131.78,131.75,131.76,3924
20171201|2017-09-11 11:30,11,131.76,131.79,131.76,131.77,2386
20171201|2017-09-11 12:00,11,131.78,131.79,131.77,131.77,845
20171201|2017-09-11 12:30,11,131.77,131.78,131.76,131.76,555
20171201|2017-09-11 13:00,11,131.76,131.77,131.76,131.77,470
20171201|2017-09-11 13:30,11,131.78,131.79,131.77,131.78,295
20171201|2017-09-11 14:00,11,131.78,131.79,131.75,131.75,327
20171201|2017-09-11 14:30,11,131.76,131.77,131.75,131.76,756
20171201|2017-09-11 15:00,11,131.77,131.77,131.77,131.77,8
20171201|2017-09-12 01:00,12,131.77,131.77,131.72,131.73,8178
20171201|2017-09-12 01:30,12,131.73,131.73,131.69,131.7,7761
20171201|2017-09-12 02:00,12,131.71,131.73,131.7,131.73,11483
20171201|2017-09-12 02:30,12,131.73,131.73,131.66,131.66,22671
20171201|2017-09-12 03:00,12,131.65,131.69,131.65,131.68,21989
20171201|2017-09-12 03:30,12,131.68,131.7,131.66,131.7,14517
20171201|2017-09-12 04:00,12,131.7,131.7,131.64,131.66,21157
20171201|2017-09-12 04:30,12,131.66,131.67,131.64,131.64,8737
20171201|2017-09-12 05:00,12,131.64,131.64,131.61,131.62,18397
20171201|2017-09-12 05:30,12,131.63,131.63,131.57,131.59,15061
20171201|2017-09-12 06:00,12,131.59,131.61,131.57,131.58,12209
20171201|2017-09-12 06:30,12,131.58,131.6,131.57,131.59,16617
20171201|2017-09-12 07:00,12,131.59,131.62,131.59,131.62,20417
20171201|2017-09-12 07:30,12,131.62,131.63,131.57,131.59,33250
20171201|2017-09-12 08:00,12,131.59,131.6,131.57,131.6,13218
20171201|2017-09-12 08:30,12,131.59,131.6,131.55,131.56,22455
20171201|2017-09-12 09:00,12,131.56,131.58,131.52,131.53,36431
20171201|2017-09-12 09:30,12,131.53,131.54,131.49,131.51,35728
20171201|2017-09-12 10:00,12,131.52,131.52,131.46,131.47,38913
20171201|2017-09-12 10:30,12,131.46,131.49,131.45,131.48,23487
20171201|2017-09-12 11:00,12,131.48,131.49,131.46,131.47,4238
20171201|2017-09-12 11:30,12,131.47,131.51,131.46,131.51,4294
20171201|2017-09-12 12:00,12,131.5,131.51,131.48,131.49,2144
20171201|2017-09-12 12:30,12,131.5,131.5,131.48,131.5,1239
20171201|2017-09-12 13:00,12,131.5,131.51,131.5,131.5,217
20171201|2017-09-12 13:30,12,131.49,131.51,131.49,131.51,376
20171201|2017-09-12 14:00,12,131.51,131.52,131.5,131.51,883
20171201|2017-09-12 14:30,12,131.5,131.52,131.5,131.51,328
20171201|2017-09-12 15:00,12,131.51,131.51,131.51,131.51,10
20171201|2017-09-13 01:00,13,131.53,131.54,131.5,131.5,8476
20171201|2017-09-13 01:30,13,131.51,131.53,131.48,131.52,9232
20171201|2017-09-13 02:00,13,131.52,131.56,131.52,131.54,17305
20171201|2017-09-13 02:30,13,131.54,131.58,131.51,131.58,29310
20171201|2017-09-13 03:00,13,131.58,131.59,131.54,131.55,12849
20171201|2017-09-13 03:30,13,131.55,131.56,131.53,131.55,11781
20171201|2017-09-13 04:00,13,131.54,131.54,131.5,131.51,20871
20171201|2017-09-13 04:30,13,131.51,131.55,131.5,131.54,20184
20171201|2017-09-13 05:00,13,131.53,131.55,131.49,131.51,18799
20171201|2017-09-13 05:30,13,131.51,131.53,131.5,131.51,10819
20171201|2017-09-13 06:00,13,131.51,131.51,131.47,131.49,15322
20171201|2017-09-13 06:30,13,131.49,131.5,131.44,131.45,22178
20171201|2017-09-13 07:00,13,131.45,131.5,131.45,131.5,15255
20171201|2017-09-13 07:30,13,131.49,131.52,131.46,131.46,39330
20171201|2017-09-13 08:00,13,131.47,131.52,131.46,131.51,18474
20171201|2017-09-13 08:30,13,131.52,131.52,131.45,131.46,24012
20171201|2017-09-13 09:00,13,131.46,131.47,131.43,131.45,17641
20171201|2017-09-13 09:30,13,131.44,131.46,131.42,131.44,15446
20171201|2017-09-13 10:00,13,131.44,131.46,131.44,131.45,19147
20171201|2017-09-13 10:30,13,131.45,131.48,131.45,131.48,6939
20171201|2017-09-13 11:00,13,131.47,131.48,131.46,131.47,3380
20171201|2017-09-13 11:30,13,131.47,131.49,131.46,131.47,2704
20171201|2017-09-13 12:00,13,131.47,131.5,131.47,131.49,1616
20171201|2017-09-13 12:30,13,131.49,131.51,131.49,131.5,1010
20171201|2017-09-13 13:00,13,131.5,131.5,131.49,131.49,160
20171201|2017-09-13 13:30,13,131.49,131.5,131.48,131.48,508
20171201|2017-09-13 14:00,13,131.49,131.49,131.48,131.48,278
20171201|2017-09-13 14:30,13,131.49,131.49,131.47,131.48,522
20171201|2017-09-14 01:00,14,131.49,131.5,131.46,131.48,3935
20171201|2017-09-14 01:30,14,131.48,131.48,131.45,131.46,5642
20171201|2017-09-14 02:00,14,131.45,131.47,131.42,131.46,18876
20171201|2017-09-14 02:30,14,131.46,131.47,131.44,131.47,11554
20171201|2017-09-14 03:00,14,131.46,131.51,131.46,131.5,21654
20171201|2017-09-14 03:30,14,131.5,131.53,131.49,131.5,16105
20171201|2017-09-14 04:00,14,131.49,131.5,131.48,131.48,5545
20171201|2017-09-14 04:30,14,131.47,131.54,131.47,131.53,20577
20171201|2017-09-14 05:00,14,131.54,131.55,131.52,131.54,11683
20171201|2017-09-14 05:30,14,131.54,131.57,131.52,131.57,20751
20171201|2017-09-14 06:00,14,131.57,131.6,131.44,131.44,43281
20171201|2017-09-14 06:30,14,131.45,131.45,131.41,131.43,25661
20171201|2017-09-14 07:00,14,131.42,131.45,131.35,131.44,43750
20171201|2017-09-14 07:30,14,131.43,131.53,131.32,131.48,72770
20171201|2017-09-14 08:00,14,131.48,131.49,131.38,131.39,39798
20171201|2017-09-14 08:30,14,131.39,131.43,131.38,131.4,26430
20171201|2017-09-14 09:00,14,131.39,131.43,131.39,131.4,11863
20171201|2017-09-14 09:30,14,131.4,131.41,131.37,131.39,11825
20171201|2017-09-14 10:00,14,131.4,131.42,131.37,131.41,23291
20171201|2017-09-14 10:30,14,131.41,131.42,131.39,131.41,6565
20171201|2017-09-14 11:00,14,131.4,131.41,131.38,131.38,2392
20171201|2017-09-14 11:30,14,131.39,131.4,131.38,131.39,1577
20171201|2017-09-14 12:00,14,131.38,131.41,131.37,131.41,2020
20171201|2017-09-14 12:30,14,131.41,131.41,131.4,131.41,290
20171201|2017-09-14 13:00,14,131.41,131.41,131.4,131.41,717
20171201|2017-09-14 13:30,14,131.41,131.42,131.41,131.41,142
20171201|2017-09-14 14:00,14,131.4,131.42,131.4,131.42,378
20171201|2017-09-14 14:30,14,131.42,131.43,131.41,131.43,477
20171201|2017-09-14 15:00,14,131.42,131.42,131.42,131.42,10
20171201|2017-09-15 01:00,15,131.47,131.49,131.45,131.46,5744
20171201|2017-09-15 01:30,15,131.46,131.47,131.43,131.43,3939
20171201|2017-09-15 02:00,15,131.44,131.46,131.4,131.42,10746
20171201|2017-09-15 02:30,15,131.42,131.46,131.39,131.44,13810
20171201|2017-09-15 03:00,15,131.44,131.47,131.42,131.44,11331
20171201|2017-09-15 03:30,15,131.44,131.44,131.35,131.39,26186
20171201|2017-09-15 04:00,15,131.38,131.39,131.21,131.24,46863
20171201|2017-09-15 04:30,15,131.24,131.26,131.18,131.23,34954
20171201|2017-09-15 05:00,15,131.24,131.24,131.17,131.19,41602
20171201|2017-09-15 05:30,15,131.19,131.22,131.17,131.21,24338
20171201|2017-09-15 06:00,15,131.22,131.23,131.2,131.23,15314
20171201|2017-09-15 06:30,15,131.22,131.24,131.19,131.23,9452
20171201|2017-09-15 07:00,15,131.24,131.27,131.22,131.23,17304
20171201|2017-09-15 07:30,15,131.24,131.28,131.2,131.27,28705
20171201|2017-09-15 08:00,15,131.27,131.29,131.23,131.24,23859
20171201|2017-09-15 08:30,15,131.24,131.25,131.2,131.24,18726
20171201|2017-09-15 09:00,15,131.23,131.23,131.14,131.15,19938
20171201|2017-09-15 09:30,15,131.15,131.18,131.12,131.17,28019
20171201|2017-09-15 10:00,15,131.17,131.22,131.15,131.19,20206
20171201|2017-09-15 10:30,15,131.19,131.22,131.19,131.21,9263
20171201|2017-09-15 11:00,15,131.22,131.25,131.22,131.25,3937
20171201|2017-09-15 11:30,15,131.25,131.25,131.23,131.23,2652
20171201|2017-09-15 12:00,15,131.23,131.25,131.23,131.25,424
20171201|2017-09-15 12:30,15,131.25,131.25,131.24,131.25,224
20171201|2017-09-15 13:00,15,131.25,131.25,131.23,131.23,681
20171201|2017-09-15 13:30,15,131.23,131.24,131.23,131.23,143
20171201|2017-09-15 14:00,15,131.23,131.25,131.23,131.23,708
20171201|2017-09-15 14:30,15,131.23,131.26,131.22,131.22,595
20171201|2017-09-15 15:00,15,131.22,131.22,131.22,131.22,3
20171201|2017-09-18 01:00,18,131.21,131.23,131.21,131.21,4680
20171201|2017-09-18 01:30,18,131.21,131.22,131.18,131.18,5786
20171201|2017-09-18 02:00,18,131.18,131.26,131.18,131.24,18824
20171201|2017-09-18 02:30,18,131.25,131.27,131.22,131.26,15189
20171201|2017-09-18 03:00,18,131.25,131.29,131.24,131.28,13108
20171201|2017-09-18 03:30,18,131.28,131.29,131.26,131.29,14102
20171201|2017-09-18 04:00,18,131.29,131.29,131.24,131.24,12269
20171201|2017-09-18 04:30,18,131.24,131.24,131.18,131.19,20259
20171201|2017-09-18 05:00,18,131.19,131.21,131.17,131.2,20516
20171201|2017-09-18 05:30,18,131.21,131.22,131.19,131.19,10295
20171201|2017-09-18 06:00,18,131.19,131.21,131.15,131.21,21707
20171201|2017-09-18 06:30,18,131.2,131.21,131.19,131.2,5234
20171201|2017-09-18 07:00,18,131.19,131.2,131.17,131.18,17809
20171201|2017-09-18 07:30,18,131.18,131.2,131.12,131.15,34435
20171201|2017-09-18 08:00,18,131.14,131.14,131.08,131.12,47649
20171201|2017-09-18 08:30,18,131.11,131.14,131.1,131.14,22781
20171201|2017-09-18 09:00,18,131.13,131.16,131.13,131.13,14170
20171201|2017-09-18 09:30,18,131.13,131.14,131.1,131.13,23532
20171201|2017-09-18 10:00,18,131.13,131.16,131.12,131.14,17643
20171201|2017-09-18 10:30,18,131.13,131.15,131.13,131.14,8335
20171201|2017-09-18 11:00,18,131.14,131.15,131.14,131.15,1142
20171201|2017-09-18 11:30,18,131.14,131.16,131.14,131.14,1171
20171201|2017-09-18 12:00,18,131.14,131.15,131.13,131.13,654
20171201|2017-09-18 12:30,18,131.13,131.14,131.1,131.11,1806
20171201|2017-09-18 13:00,18,131.11,131.14,131.11,131.13,752
20171201|2017-09-18 13:30,18,131.13,131.16,131.13,131.14,493
20171201|2017-09-18 14:00,18,131.14,131.15,131.13,131.15,237
20171201|2017-09-18 14:30,18,131.14,131.15,131.13,131.13,582
20171201|2017-09-19 01:00,19,131.14,131.18,131.13,131.17,4500
20171201|2017-09-19 01:30,19,131.17,131.19,131.15,131.17,3952
20171201|2017-09-19 02:00,19,131.16,131.17,131.13,131.16,10680
20171201|2017-09-19 02:30,19,131.16,131.16,131.1,131.14,24966
20171201|2017-09-19 03:00,19,131.14,131.17,131.11,131.17,20846
20171201|2017-09-19 03:30,19,131.17,131.2,131.16,131.19,19777
20171201|2017-09-19 04:00,19,131.18,131.18,131.15,131.18,12705
20171201|2017-09-19 04:30,19,131.17,131.19,131.15,131.15,13092
20171201|2017-09-19 05:00,19,131.15,131.18,131.15,131.16,17677
20171201|2017-09-19 05:30,19,131.17,131.17,131.15,131.17,11599
20171201|2017-09-19 06:00,19,131.17,131.25,131.17,131.21,35975
20171201|2017-09-19 06:30,19,131.2,131.25,131.18,131.24,40386
20171201|2017-09-19 07:00,19,131.24,131.26,131.23,131.25,25789
20171201|2017-09-19 07:30,19,131.24,131.27,131.2,131.25,46016
20171201|2017-09-19 08:00,19,131.26,131.27,131.23,131.24,32553
20171201|2017-09-19 08:30,19,131.24,131.24,131.19,131.2,32731
20171201|2017-09-19 09:00,19,131.2,131.2,131.16,131.19,31155
20171201|2017-09-19 09:30,19,131.19,131.2,131.15,131.18,20596
20171201|2017-09-19 10:00,19,131.18,131.19,131.16,131.17,22994
20171201|2017-09-19 10:30,19,131.18,131.19,131.15,131.19,6916
20171201|2017-09-19 11:00,19,131.18,131.19,131.17,131.19,2466
20171201|2017-09-19 11:30,19,131.19,131.19,131.17,131.19,2014
20171201|2017-09-19 12:00,19,131.19,131.2,131.18,131.2,751
20171201|2017-09-19 12:30,19,131.19,131.2,131.19,131.2,978
20171201|2017-09-19 13:00,19,131.2,131.2,131.19,131.2,46
20171201|2017-09-19 13:30,19,131.2,131.2,131.19,131.19,316
20171201|2017-09-19 14:00,19,131.19,131.2,131.19,131.2,336
20171201|2017-09-19 14:30,19,131.2,131.2,131.17,131.17,1140
20171201|2017-09-20 01:00,20,131.19,131.21,131.18,131.2,4797
20171201|2017-09-20 01:30,20,131.2,131.2,131.16,131.18,4272
20171201|2017-09-20 02:00,20,131.18,131.2,131.14,131.2,11887
20171201|2017-09-20 02:30,20,131.2,131.24,131.19,131.22,12678
20171201|2017-09-20 03:00,20,131.22,131.25,131.21,131.23,12524
20171201|2017-09-20 03:30,20,131.23,131.24,131.21,131.24,14976
20171201|2017-09-20 04:00,20,131.24,131.26,131.23,131.25,11722
20171201|2017-09-20 04:30,20,131.24,131.27,131.24,131.25,18570
20171201|2017-09-20 05:00,20,131.25,131.25,131.22,131.23,11056
20171201|2017-09-20 05:30,20,131.23,131.25,131.22,131.24,14916
20171201|2017-09-20 06:00,20,131.25,131.26,131.22,131.23,11495
20171201|2017-09-20 06:30,20,131.23,131.24,131.22,131.23,8773
20171201|2017-09-20 07:00,20,131.24,131.24,131.21,131.23,16564
20171201|2017-09-20 07:30,20,131.22,131.25,131.22,131.23,22807
20171201|2017-09-20 08:00,20,131.22,131.26,131.22,131.25,17286
20171201|2017-09-20 08:30,20,131.25,131.25,131.22,131.24,15151
20171201|2017-09-20 09:00,20,131.24,131.26,131.23,131.26,13784
20171201|2017-09-20 09:30,20,131.26,131.26,131.22,131.25,14182
20171201|2017-09-20 10:00,20,131.25,131.25,131.22,131.23,15409
20171201|2017-09-20 10:30,20,131.23,131.25,131.21,131.21,9439
20171201|2017-09-20 11:00,20,131.22,131.22,131.2,131.21,3579
20171201|2017-09-20 11:30,20,131.21,131.22,131.2,131.22,2279
20171201|2017-09-20 12:00,20,131.22,131.23,131.22,131.22,715
20171201|2017-09-20 12:30,20,131.22,131.25,131.22,131.24,1307
20171201|2017-09-20 13:00,20,131.23,131.25,131.04,131.06,10456
20171201|2017-09-20 13:30,20,131.05,131.07,131.02,131.06,3005
20171201|2017-09-20 14:00,20,131.07,131.07,131.04,131.06,841
20171201|2017-09-20 14:30,20,131.05,131.09,131.04,131.08,656
20171201|2017-09-20 15:00,20,131.07,131.07,131.07,131.07,1
20171201|2017-09-21 01:00,21,131.09,131.09,131.05,131.07,16206
20171201|2017-09-21 01:30,21,131.07,131.08,130.94,131.02,29964
20171201|2017-09-21 02:00,21,131.02,131.06,131,131.05,31899
20171201|2017-09-21 02:30,21,131.06,131.06,131.02,131.05,21082
20171201|2017-09-21 03:00,21,131.05,131.05,131,131.01,23822
20171201|2017-09-21 03:30,21,131,131.02,130.98,130.99,50338
20171201|2017-09-21 04:00,21,130.99,131.03,130.98,131.02,25758
20171201|2017-09-21 04:30,21,131.01,131.04,131.01,131.03,18873
20171201|2017-09-21 05:00,21,131.03,131.04,130.98,131.01,38428
20171201|2017-09-21 05:30,21,131.01,131.03,131.01,131.03,16583
20171201|2017-09-21 06:00,21,131.03,131.06,131.03,131.04,15649
20171201|2017-09-21 06:30,21,131.04,131.07,131.02,131.07,13091
20171201|2017-09-21 07:00,21,131.07,131.11,131.04,131.08,39170
20171201|2017-09-21 07:30,21,131.07,131.09,131.06,131.08,58344
20171201|2017-09-21 08:00,21,131.08,131.11,131.07,131.09,28274
20171201|2017-09-21 08:30,21,131.09,131.15,131.08,131.14,30861
20171201|2017-09-21 09:00,21,131.13,131.14,131.08,131.09,22642
20171201|2017-09-21 09:30,21,131.1,131.1,131.07,131.08,36164
20171201|2017-09-21 10:00,21,131.08,131.12,131.08,131.1,19865
20171201|2017-09-21 10:30,21,131.09,131.11,131.08,131.1,8652
20171201|2017-09-21 11:00,21,131.09,131.1,131.08,131.1,4319
20171201|2017-09-21 11:30,21,131.09,131.09,131.07,131.07,3056
20171201|2017-09-21 12:00,21,131.07,131.09,131.07,131.09,1079
20171201|2017-09-21 12:30,21,131.09,131.09,131.08,131.08,72
20171201|2017-09-21 13:00,21,131.08,131.08,131.06,131.08,788
20171201|2017-09-21 13:30,21,131.08,131.08,131.07,131.07,656
20171201|2017-09-21 14:00,21,131.07,131.08,131.06,131.08,273
20171201|2017-09-21 14:30,21,131.08,131.08,131.06,131.07,410
20171201|2017-09-22 01:00,22,131.12,131.14,131.09,131.14,6510
20171201|2017-09-22 01:30,22,131.13,131.16,131.1,131.13,7833
20171201|2017-09-22 02:00,22,131.12,131.13,131.08,131.08,16954
20171201|2017-09-22 02:30,22,131.08,131.1,131.01,131.03,27461
20171201|2017-09-22 03:00,22,131.03,131.07,131.03,131.06,21561
20171201|2017-09-22 03:30,22,131.06,131.07,131.01,131.02,25264
20171201|2017-09-22 04:00,22,131.02,131.04,131,131.04,18085
20171201|2017-09-22 04:30,22,131.03,131.05,131,131.01,15008
20171201|2017-09-22 05:00,22,131.01,131.06,131.01,131.04,24600
20171201|2017-09-22 05:30,22,131.04,131.06,131.02,131.03,25236
20171201|2017-09-22 06:00,22,131.02,131.06,131.01,131.06,17939
20171201|2017-09-22 06:30,22,131.05,131.06,131.03,131.04,16301
20171201|2017-09-22 07:00,22,131.04,131.05,131.03,131.04,16445
20171201|2017-09-22 07:30,22,131.04,131.07,131.03,131.07,8746
20171201|2017-09-22 08:00,22,131.07,131.08,131.05,131.07,18229
20171201|2017-09-22 08:30,22,131.08,131.11,131.07,131.08,14844
20171201|2017-09-22 09:00,22,131.08,131.11,131.06,131.06,13363
20171201|2017-09-22 09:30,22,131.06,131.08,131.06,131.07,7422
20171201|2017-09-22 10:00,22,131.08,131.09,131.05,131.09,14910
20171201|2017-09-22 10:30,22,131.09,131.11,131.08,131.1,15384
20171201|2017-09-22 11:00,22,131.11,131.11,131.09,131.09,2052
20171201|2017-09-22 11:30,22,131.09,131.11,131.08,131.09,1478
20171201|2017-09-22 12:00,22,131.09,131.1,131.08,131.09,317
20171201|2017-09-22 12:30,22,131.1,131.11,131.09,131.1,102
20171201|2017-09-22 13:00,22,131.11,131.12,131.1,131.1,338
20171201|2017-09-22 13:30,22,131.1,131.11,131.1,131.11,63
20171201|2017-09-22 14:00,22,131.11,131.12,131.1,131.1,364
20171201|2017-09-22 14:30,22,131.1,131.11,131.09,131.09,431
20171201|2017-09-25 01:00,25,131.14,131.16,131.11,131.12,7673
20171201|2017-09-25 01:30,25,131.12,131.16,131.1,131.12,6834
20171201|2017-09-25 02:00,25,131.12,131.14,131.08,131.12,17798
20171201|2017-09-25 02:30,25,131.11,131.16,131.11,131.13,12224
20171201|2017-09-25 03:00,25,131.14,131.22,131.14,131.2,32049
20171201|2017-09-25 03:30,25,131.2,131.28,131.18,131.26,30488
20171201|2017-09-25 04:00,25,131.27,131.42,131.26,131.34,72438
20171201|2017-09-25 04:30,25,131.35,131.38,131.34,131.35,21272
20171201|2017-09-25 05:00,25,131.35,131.38,131.33,131.36,40723
20171201|2017-09-25 05:30,25,131.36,131.37,131.34,131.36,12377
20171201|2017-09-25 06:00,25,131.35,131.36,131.31,131.32,26318
20171201|2017-09-25 06:30,25,131.33,131.33,131.28,131.31,19747
20171201|2017-09-25 07:00,25,131.31,131.31,131.23,131.24,32317
20171201|2017-09-25 07:30,25,131.25,131.29,131.23,131.28,23921
20171201|2017-09-25 08:00,25,131.27,131.28,131.24,131.26,17759
20171201|2017-09-25 08:30,25,131.27,131.35,131.25,131.35,26160
20171201|2017-09-25 09:00,25,131.35,131.36,131.31,131.34,24816
20171201|2017-09-25 09:30,25,131.34,131.39,131.31,131.38,23495
20171201|2017-09-25 10:00,25,131.39,131.43,131.37,131.39,25733
20171201|2017-09-25 10:30,25,131.39,131.42,131.38,131.4,9250
20171201|2017-09-25 11:00,25,131.4,131.43,131.39,131.4,4645
20171201|2017-09-25 11:30,25,131.4,131.42,131.39,131.39,2357
20171201|2017-09-25 12:00,25,131.4,131.42,131.4,131.42,1031
20171201|2017-09-25 12:30,25,131.42,131.43,131.41,131.42,943
20171201|2017-09-25 13:00,25,131.42,131.43,131.41,131.42,563
20171201|2017-09-25 13:30,25,131.42,131.43,131.41,131.42,123
20171201|2017-09-25 14:00,25,131.42,131.43,131.42,131.43,335
20171201|2017-09-25 14:30,25,131.42,131.43,131.41,131.42,462
20171201|2017-09-25 15:00,25,131.41,131.41,131.41,131.41,6
20171201|2017-09-26 01:00,26,131.41,131.43,131.38,131.38,10594
20171201|2017-09-26 01:30,26,131.39,131.4,131.35,131.36,7921
20171201|2017-09-26 02:00,26,131.35,131.36,131.31,131.34,23468
20171201|2017-09-26 02:30,26,131.33,131.36,131.32,131.35,11596
20171201|2017-09-26 03:00,26,131.35,131.41,131.34,131.39,18721
20171201|2017-09-26 03:30,26,131.39,131.42,131.38,131.39,11123
20171201|2017-09-26 04:00,26,131.39,131.41,131.36,131.38,16592
20171201|2017-09-26 04:30,26,131.37,131.41,131.36,131.4,16207
20171201|2017-09-26 05:00,26,131.4,131.42,131.38,131.4,25116
20171201|2017-09-26 05:30,26,131.4,131.43,131.36,131.43,23777
20171201|2017-09-26 06:00,26,131.42,131.44,131.37,131.38,19992
20171201|2017-09-26 06:30,26,131.39,131.4,131.38,131.38,8511
20171201|2017-09-26 07:00,26,131.38,131.41,131.38,131.4,35139
20171201|2017-09-26 07:30,26,131.4,131.42,131.36,131.36,26819
20171201|2017-09-26 08:00,26,131.36,131.38,131.34,131.36,25270
20171201|2017-09-26 08:30,26,131.36,131.37,131.33,131.35,24663
20171201|2017-09-26 09:00,26,131.36,131.39,131.34,131.38,39917
20171201|2017-09-26 09:30,26,131.38,131.39,131.33,131.35,22807
20171201|2017-09-26 10:00,26,131.35,131.4,131.34,131.39,24636
20171201|2017-09-26 10:30,26,131.39,131.41,131.38,131.41,7383
20171201|2017-09-26 11:00,26,131.4,131.41,131.38,131.39,3928
20171201|2017-09-26 11:30,26,131.39,131.42,131.36,131.4,5174
20171201|2017-09-26 12:00,26,131.39,131.4,131.38,131.39,1072
20171201|2017-09-26 12:30,26,131.4,131.42,131.4,131.41,752
20171201|2017-09-26 13:00,26,131.41,131.41,131.4,131.41,240
20171201|2017-09-26 13:30,26,131.41,131.41,131.4,131.41,123
20171201|2017-09-26 14:00,26,131.4,131.4,131.39,131.39,366
20171201|2017-09-26 14:30,26,131.39,131.41,131.38,131.4,489
20171201|2017-09-27 01:00,27,131.38,131.38,131.35,131.36,6301
20171201|2017-09-27 01:30,27,131.35,131.35,131.29,131.31,12423
20171201|2017-09-27 02:00,27,131.32,131.32,131.22,131.25,44576
20171201|2017-09-27 02:30,27,131.26,131.29,131.25,131.29,35184
20171201|2017-09-27 03:00,27,131.29,131.29,131.21,131.23,41946
20171201|2017-09-27 03:30,27,131.23,131.24,131.12,131.15,70025
20171201|2017-09-27 04:00,27,131.15,131.15,131.08,131.12,58690
20171201|2017-09-27 04:30,27,131.12,131.14,131.1,131.13,30331
20171201|2017-09-27 05:00,27,131.12,131.14,131.11,131.13,29047
20171201|2017-09-27 05:30,27,131.12,131.15,131.11,131.13,13777
20171201|2017-09-27 06:00,27,131.12,131.14,131.1,131.13,21304
20171201|2017-09-27 06:30,27,131.13,131.15,131.12,131.14,15157
20171201|2017-09-27 07:00,27,131.14,131.17,131.13,131.16,29610
20171201|2017-09-27 07:30,27,131.16,131.17,131.03,131.06,81372
20171201|2017-09-27 08:00,27,131.06,131.11,131.05,131.1,49930
20171201|2017-09-27 08:30,27,131.11,131.14,131.1,131.13,30539
20171201|2017-09-27 09:00,27,131.13,131.16,131.11,131.14,33467
20171201|2017-09-27 09:30,27,131.15,131.22,131.13,131.2,37928
20171201|2017-09-27 10:00,27,131.21,131.22,131.17,131.17,22688
20171201|2017-09-27 10:30,27,131.18,131.19,131.16,131.17,10794
20171201|2017-09-27 11:00,27,131.17,131.18,131.16,131.16,2931
20171201|2017-09-27 11:30,27,131.17,131.17,131.14,131.16,3276
20171201|2017-09-27 12:00,27,131.15,131.17,131.15,131.15,722
20171201|2017-09-27 12:30,27,131.14,131.15,131.12,131.13,1301
20171201|2017-09-27 13:00,27,131.13,131.14,131.12,131.12,1645
20171201|2017-09-27 13:30,27,131.12,131.13,131.12,131.12,249
20171201|2017-09-27 14:00,27,131.12,131.13,131.12,131.12,353
20171201|2017-09-27 14:30,27,131.13,131.15,131.12,131.14,1103
20171201|2017-09-27 15:00,27,131.15,131.15,131.15,131.15,3
20171201|2017-09-28 01:00,28,131.08,131.08,130.96,131.02,22794
20171201|2017-09-28 01:30,28,131.03,131.05,130.94,130.97,18047
20171201|2017-09-28 02:00,28,130.97,131.01,130.92,131,41800
20171201|2017-09-28 02:30,28,131,131.04,130.99,131.02,25883
20171201|2017-09-28 03:00,28,131.02,131.09,130.99,131.06,36495
20171201|2017-09-28 03:30,28,131.07,131.1,131.03,131.03,33277
20171201|2017-09-28 04:00,28,131.03,131.04,131.01,131.02,20269
20171201|2017-09-28 04:30,28,131.02,131.05,131.01,131.03,19483
20171201|2017-09-28 05:00,28,131.03,131.04,131,131.04,30981
20171201|2017-09-28 05:30,28,131.04,131.08,131.03,131.06,21003
20171201|2017-09-28 06:00,28,131.06,131.06,131.04,131.04,16247
20171201|2017-09-28 06:30,28,131.04,131.05,131.02,131.04,20368
20171201|2017-09-28 07:00,28,131.04,131.11,131.04,131.08,30110
20171201|2017-09-28 07:30,28,131.08,131.1,131.05,131.06,18585
20171201|2017-09-28 08:00,28,131.05,131.1,131.05,131.09,23042
20171201|2017-09-28 08:30,28,131.09,131.14,131.08,131.13,22118
20171201|2017-09-28 09:00,28,131.13,131.15,131.12,131.12,17025
20171201|2017-09-28 09:30,28,131.12,131.14,131.1,131.13,16873
20171201|2017-09-28 10:00,28,131.13,131.16,131.12,131.14,18929
20171201|2017-09-28 10:30,28,131.13,131.16,131.12,131.15,9397
20171201|2017-09-28 11:00,28,131.15,131.19,131.15,131.18,6751
20171201|2017-09-28 11:30,28,131.18,131.19,131.16,131.16,2545
20171201|2017-09-28 12:00,28,131.16,131.18,131.16,131.17,1135
20171201|2017-09-28 12:30,28,131.16,131.17,131.16,131.16,337
20171201|2017-09-28 13:00,28,131.17,131.18,131.17,131.18,265
20171201|2017-09-28 13:30,28,131.18,131.19,131.18,131.18,159
20171201|2017-09-28 14:00,28,131.19,131.19,131.17,131.17,224
20171201|2017-09-28 14:30,28,131.18,131.18,131.16,131.17,320
20171201|2017-09-29 01:00,29,131.18,131.19,131.14,131.16,4475
20171201|2017-09-29 01:30,29,131.16,131.18,131.12,131.14,11279
20171201|2017-09-29 02:00,29,131.14,131.21,131.13,131.2,25914
20171201|2017-09-29 02:30,29,131.2,131.27,131.2,131.27,30834
20171201|2017-09-29 03:00,29,131.26,131.29,131.25,131.28,18925
20171201|2017-09-29 03:30,29,131.28,131.29,131.23,131.24,18819
20171201|2017-09-29 04:00,29,131.24,131.3,131.24,131.28,22841
20171201|2017-09-29 04:30,29,131.29,131.3,131.26,131.27,22853
20171201|2017-09-29 05:00,29,131.27,131.29,131.25,131.28,25299
20171201|2017-09-29 05:30,29,131.28,131.3,131.26,131.29,11886
20171201|2017-09-29 06:00,29,131.28,131.3,131.27,131.29,15828
20171201|2017-09-29 06:30,29,131.29,131.3,131.27,131.29,16952
20171201|2017-09-29 07:00,29,131.28,131.29,131.26,131.26,30601
20171201|2017-09-29 07:30,29,131.26,131.3,131.26,131.29,25549
20171201|2017-09-29 08:00,29,131.29,131.29,131.25,131.25,21687
20171201|2017-09-29 08:30,29,131.25,131.26,131.15,131.17,52805
20171201|2017-09-29 09:00,29,131.17,131.2,131.15,131.17,32718
20171201|2017-09-29 09:30,29,131.18,131.2,131.13,131.2,41220
20171201|2017-09-29 10:00,29,131.2,131.21,131.17,131.19,53426
20171201|2017-09-29 10:30,29,131.2,131.22,131.18,131.18,13131
20171201|2017-09-29 11:00,29,131.19,131.19,131.17,131.17,2900
20171201|2017-09-29 11:30,29,131.17,131.19,131.17,131.18,2487
20171201|2017-09-29 12:00,29,131.17,131.18,131.17,131.17,567
20171201|2017-09-29 12:30,29,131.17,131.18,131.16,131.17,299
20171201|2017-09-29 13:00,29,131.18,131.19,131.17,131.19,410
20171201|2017-09-29 13:30,29,131.18,131.18,131.17,131.17,509
20171201|2017-09-29 14:00,29,131.17,131.17,131.16,131.17,708
20171201|2017-09-29 14:30,29,131.17,131.17,131.14,131.14,900
20171201|2017-09-29 15:00,29,131.16,131.16,131.16,131.16,5
20171201|2017-10-02 01:00,2,131.13,131.14,131.07,131.1,11870
20171201|2017-10-02 01:30,2,131.1,131.19,131.08,131.13,14459
20171201|2017-10-02 02:00,2,131.13,131.16,131.09,131.1,20236
20171201|2017-10-02 02:30,2,131.1,131.11,131.06,131.08,16874
20171201|2017-10-02 03:00,2,131.08,131.15,131.07,131.14,16536
20171201|2017-10-02 03:30,2,131.13,131.26,131.13,131.25,22614
20171201|2017-10-02 04:00,2,131.24,131.27,131.23,131.26,23650
20171201|2017-10-02 04:30,2,131.25,131.28,131.24,131.25,22791
20171201|2017-10-02 05:00,2,131.24,131.3,131.23,131.29,29304
20171201|2017-10-02 05:30,2,131.29,131.3,131.25,131.27,25368
20171201|2017-10-02 06:00,2,131.27,131.27,131.24,131.25,17716
20171201|2017-10-02 06:30,2,131.25,131.26,131.22,131.25,11839
20171201|2017-10-02 07:00,2,131.25,131.26,131.21,131.23,20584
20171201|2017-10-02 07:30,2,131.24,131.26,131.22,131.26,24928
20171201|2017-10-02 08:00,2,131.25,131.28,131.25,131.27,9682
20171201|2017-10-02 08:30,2,131.27,131.28,131.25,131.27,19724
20171201|2017-10-02 09:00,2,131.27,131.28,131.22,131.28,55970
20171201|2017-10-02 09:30,2,131.29,131.3,131.27,131.29,28341
20171201|2017-10-02 10:00,2,131.28,131.31,131.26,131.29,31802
20171201|2017-10-02 10:30,2,131.29,131.29,131.27,131.29,8714
20171201|2017-10-02 11:00,2,131.29,131.29,131.27,131.28,2578
20171201|2017-10-02 11:30,2,131.28,131.28,131.26,131.27,1091
20171201|2017-10-02 12:00,2,131.26,131.27,131.26,131.26,1011
20171201|2017-10-02 12:30,2,131.26,131.27,131.25,131.26,651
20171201|2017-10-02 13:00,2,131.26,131.27,131.26,131.27,332
20171201|2017-10-02 13:30,2,131.27,131.27,131.26,131.26,289
20171201|2017-10-02 14:00,2,131.26,131.26,131.26,131.26,163
20171201|2017-10-02 14:30,2,131.25,131.26,131.25,131.25,475
20171201|2017-10-03 01:00,3,131.23,131.25,131.21,131.24,3483
20171201|2017-10-03 01:30,3,131.24,131.29,131.24,131.27,3327
20171201|2017-10-03 02:00,3,131.28,131.28,131.23,131.23,13249
20171201|2017-10-03 02:30,3,131.23,131.25,131.19,131.19,23238
20171201|2017-10-03 03:00,3,131.2,131.2,131.15,131.16,20312
20171201|2017-10-03 03:30,3,131.15,131.19,131.14,131.16,14028
20171201|2017-10-03 04:00,3,131.16,131.17,131.12,131.12,21103
20171201|2017-10-03 04:30,3,131.12,131.14,131.1,131.14,19564
20171201|2017-10-03 05:00,3,131.15,131.15,131.13,131.13,16866
20171201|2017-10-03 05:30,3,131.13,131.15,131.12,131.12,20569
20171201|2017-10-03 06:00,3,131.12,131.16,131.12,131.14,11216
20171201|2017-10-03 06:30,3,131.15,131.18,131.14,131.17,10053
20171201|2017-10-03 07:00,3,131.18,131.18,131.14,131.15,17759
20171201|2017-10-03 07:30,3,131.14,131.19,131.13,131.18,34736
20171201|2017-10-03 08:00,3,131.18,131.25,131.18,131.22,26383
20171201|2017-10-03 08:30,3,131.21,131.25,131.21,131.25,20111
20171201|2017-10-03 09:00,3,131.25,131.28,131.24,131.26,33573
20171201|2017-10-03 09:30,3,131.26,131.29,131.25,131.27,24312
20171201|2017-10-03 10:00,3,131.26,131.29,131.25,131.26,20703
20171201|2017-10-03 10:30,3,131.25,131.27,131.25,131.27,11539
20171201|2017-10-03 11:00,3,131.27,131.28,131.26,131.28,3588
20171201|2017-10-03 11:30,3,131.27,131.28,131.26,131.27,1508
20171201|2017-10-03 12:00,3,131.26,131.27,131.25,131.25,1243
20171201|2017-10-03 12:30,3,131.26,131.26,131.25,131.25,530
20171201|2017-10-03 13:00,3,131.25,131.27,131.25,131.26,93
20171201|2017-10-03 13:30,3,131.25,131.27,131.25,131.26,162
20171201|2017-10-03 14:00,3,131.26,131.27,131.24,131.27,344
20171201|2017-10-03 14:30,3,131.27,131.28,131.25,131.28,646
20171201|2017-10-04 01:00,4,131.3,131.38,131.28,131.37,14701
20171201|2017-10-04 01:30,4,131.37,131.39,131.36,131.38,9981
20171201|2017-10-04 02:00,4,131.38,131.45,131.37,131.41,35693
20171201|2017-10-04 02:30,4,131.42,131.43,131.36,131.4,25460
20171201|2017-10-04 03:00,4,131.4,131.41,131.33,131.34,31562
20171201|2017-10-04 03:30,4,131.33,131.38,131.31,131.36,18475
20171201|2017-10-04 04:00,4,131.37,131.39,131.35,131.35,18138
20171201|2017-10-04 04:30,4,131.35,131.41,131.35,131.41,21768
20171201|2017-10-04 05:00,4,131.41,131.43,131.39,131.42,27269
20171201|2017-10-04 05:30,4,131.43,131.5,131.42,131.49,56023
20171201|2017-10-04 06:00,4,131.49,131.5,131.44,131.44,38025
20171201|2017-10-04 06:30,4,131.44,131.5,131.44,131.49,57417
20171201|2017-10-04 07:00,4,131.49,131.5,131.43,131.45,50853
20171201|2017-10-04 07:30,4,131.45,131.45,131.39,131.4,69736
20171201|2017-10-04 08:00,4,131.4,131.41,131.36,131.38,45949
20171201|2017-10-04 08:30,4,131.38,131.4,131.34,131.35,49852
20171201|2017-10-04 09:00,4,131.35,131.35,131.29,131.32,54309
20171201|2017-10-04 09:30,4,131.33,131.36,131.3,131.3,37821
20171201|2017-10-04 10:00,4,131.3,131.31,131.27,131.29,38910
20171201|2017-10-04 10:30,4,131.28,131.3,131.27,131.28,17040
20171201|2017-10-04 11:00,4,131.28,131.29,131.25,131.28,11079
20171201|2017-10-04 11:30,4,131.28,131.29,131.27,131.29,2141
20171201|2017-10-04 12:00,4,131.28,131.28,131.27,131.27,340
20171201|2017-10-04 12:30,4,131.28,131.28,131.27,131.27,833
20171201|2017-10-04 13:00,4,131.27,131.29,131.27,131.28,301
20171201|2017-10-04 13:30,4,131.29,131.29,131.28,131.28,7
20171201|2017-10-04 14:00,4,131.29,131.3,131.28,131.3,429
20171201|2017-10-04 14:30,4,131.3,131.31,131.28,131.28,561
20171201|2017-10-05 01:00,5,131.3,131.3,131.23,131.24,8700
20171201|2017-10-05 01:30,5,131.24,131.28,131.21,131.23,6749
20171201|2017-10-05 02:00,5,131.22,131.26,131.18,131.19,21141
20171201|2017-10-05 02:30,5,131.19,131.21,131.16,131.19,21335
20171201|2017-10-05 03:00,5,131.2,131.23,131.19,131.22,23495
20171201|2017-10-05 03:30,5,131.21,131.25,131.2,131.22,33335
20171201|2017-10-05 04:00,5,131.22,131.26,131.21,131.26,19253
20171201|2017-10-05 04:30,5,131.26,131.28,131.25,131.26,13947
20171201|2017-10-05 05:00,5,131.26,131.31,131.24,131.3,19858
20171201|2017-10-05 05:30,5,131.3,131.32,131.27,131.32,27389
20171201|2017-10-05 06:00,5,131.31,131.32,131.28,131.28,18917
20171201|2017-10-05 06:30,5,131.28,131.31,131.23,131.3,30848
20171201|2017-10-05 07:00,5,131.29,131.32,131.27,131.28,35889
20171201|2017-10-05 07:30,5,131.28,131.34,131.27,131.33,24915
20171201|2017-10-05 08:00,5,131.33,131.34,131.27,131.27,21139
20171201|2017-10-05 08:30,5,131.27,131.29,131.21,131.24,44656
20171201|2017-10-05 09:00,5,131.24,131.27,131.2,131.2,31149
20171201|2017-10-05 09:30,5,131.21,131.21,131.17,131.2,30982
20171201|2017-10-05 10:00,5,131.2,131.21,131.18,131.2,11918
20171201|2017-10-05 10:30,5,131.21,131.22,131.18,131.2,11508
20171201|2017-10-05 11:00,5,131.21,131.23,131.19,131.23,3852
20171201|2017-10-05 11:30,5,131.22,131.24,131.21,131.23,1898
20171201|2017-10-05 12:00,5,131.23,131.23,131.21,131.21,573
20171201|2017-10-05 12:30,5,131.21,131.23,131.21,131.22,380
20171201|2017-10-05 13:00,5,131.22,131.23,131.21,131.23,561
20171201|2017-10-05 13:30,5,131.22,131.23,131.21,131.22,224
20171201|2017-10-05 14:00,5,131.22,131.24,131.22,131.23,147
20171201|2017-10-05 14:30,5,131.23,131.24,131.23,131.23,445
20171201|2017-10-05 15:00,5,131.24,131.24,131.24,131.24,70
20171201|2017-10-06 01:00,6,131.2,131.23,131.18,131.19,9097
20171201|2017-10-06 01:30,6,131.19,131.19,131.13,131.17,10366
20171201|2017-10-06 02:00,6,131.16,131.2,131.14,131.19,18131
20171201|2017-10-06 02:30,6,131.19,131.21,131.13,131.13,22475
20171201|2017-10-06 03:00,6,131.14,131.14,131.05,131.06,52832
20171201|2017-10-06 03:30,6,131.06,131.09,131.05,131.09,24521
20171201|2017-10-06 04:00,6,131.09,131.11,131.07,131.1,15785
20171201|2017-10-06 04:30,6,131.1,131.13,131.09,131.11,18879
20171201|2017-10-06 05:00,6,131.12,131.12,131.08,131.08,25788
20171201|2017-10-06 05:30,6,131.08,131.1,131.08,131.09,17070
20171201|2017-10-06 06:00,6,131.09,131.12,131.09,131.09,15185
20171201|2017-10-06 06:30,6,131.09,131.11,131.07,131.11,16423
20171201|2017-10-06 07:00,6,131.11,131.12,131.09,131.11,17025
20171201|2017-10-06 07:30,6,131.09,131.12,131.02,131.05,49458
20171201|2017-10-06 08:00,6,131.05,131.08,131.03,131.04,35521
20171201|2017-10-06 08:30,6,131.05,131.05,130.96,130.98,40672
20171201|2017-10-06 09:00,6,130.97,131.07,130.97,131.07,34310
20171201|2017-10-06 09:30,6,131.06,131.15,131.06,131.15,38203
20171201|2017-10-06 10:00,6,131.14,131.2,131.14,131.18,32093
20171201|2017-10-06 10:30,6,131.19,131.23,131.17,131.2,13064
20171201|2017-10-06 11:00,6,131.2,131.2,131.18,131.19,7323
20171201|2017-10-06 11:30,6,131.18,131.2,131.18,131.2,2048
20171201|2017-10-06 12:00,6,131.2,131.21,131.18,131.18,1179
20171201|2017-10-06 12:30,6,131.18,131.19,131.18,131.19,209
20171201|2017-10-06 13:00,6,131.18,131.19,131.17,131.18,120
20171201|2017-10-06 13:30,6,131.18,131.19,131.17,131.18,524
20171201|2017-10-06 14:00,6,131.18,131.18,131.17,131.18,125
20171201|2017-10-06 14:30,6,131.17,131.18,131.16,131.17,687
20171201|2017-10-09 01:00,9,131.16,131.19,131.15,131.19,5496
20171201|2017-10-09 01:30,9,131.18,131.23,131.17,131.22,10562
20171201|2017-10-09 02:00,9,131.21,131.26,131.2,131.21,15442
20171201|2017-10-09 02:30,9,131.22,131.25,131.21,131.24,12038
20171201|2017-10-09 03:00,9,131.23,131.24,131.21,131.23,9174
20171201|2017-10-09 03:30,9,131.23,131.26,131.22,131.24,8659
20171201|2017-10-09 04:00,9,131.24,131.26,131.23,131.23,10337
20171201|2017-10-09 04:30,9,131.24,131.27,131.23,131.27,10370
20171201|2017-10-09 05:00,9,131.26,131.27,131.24,131.25,12009
20171201|2017-10-09 05:30,9,131.24,131.27,131.24,131.25,8318
20171201|2017-10-09 06:00,9,131.25,131.26,131.24,131.25,10623
20171201|2017-10-09 06:30,9,131.25,131.25,131.23,131.24,4790
20171201|2017-10-09 07:00,9,131.24,131.24,131.22,131.23,9600
20171201|2017-10-09 07:30,9,131.23,131.25,131.21,131.24,7970
20171201|2017-10-09 08:00,9,131.25,131.25,131.23,131.24,18032
20171201|2017-10-09 08:30,9,131.24,131.26,131.23,131.24,16584
20171201|2017-10-09 09:00,9,131.24,131.26,131.23,131.24,13728
20171201|2017-10-09 09:30,9,131.24,131.28,131.23,131.26,24768
20171201|2017-10-09 10:00,9,131.27,131.28,131.26,131.27,15809
20171201|2017-10-09 10:30,9,131.26,131.27,131.26,131.26,2583
20171201|2017-10-09 11:00,9,131.26,131.27,131.25,131.25,3474
20171201|2017-10-09 11:30,9,131.26,131.27,131.25,131.26,377
20171201|2017-10-09 12:00,9,131.26,131.26,131.25,131.25,33
20171201|2017-10-09 12:30,9,131.26,131.26,131.25,131.25,88
20171201|2017-10-09 13:00,9,131.25,131.26,131.25,131.26,222
20171201|2017-10-09 13:30,9,131.25,131.26,131.25,131.25,288
20171201|2017-10-09 14:00,9,131.25,131.26,131.24,131.26,963
20171201|2017-10-09 14:30,9,131.26,131.27,131.24,131.24,891
20171201|2017-10-10 01:00,10,131.24,131.26,131.22,131.24,4716
20171201|2017-10-10 01:30,10,131.23,131.26,131.23,131.24,9782
20171201|2017-10-10 02:00,10,131.25,131.25,131.19,131.25,37875
20171201|2017-10-10 02:30,10,131.25,131.29,131.24,131.26,26177
20171201|2017-10-10 03:00,10,131.27,131.3,131.25,131.3,14969
20171201|2017-10-10 03:30,10,131.29,131.34,131.27,131.3,28820
20171201|2017-10-10 04:00,10,131.31,131.31,131.28,131.28,18639
20171201|2017-10-10 04:30,10,131.28,131.3,131.24,131.25,27718
20171201|2017-10-10 05:00,10,131.26,131.28,131.24,131.25,26415
20171201|2017-10-10 05:30,10,131.25,131.25,131.22,131.22,33117
20171201|2017-10-10 06:00,10,131.22,131.24,131.18,131.21,52829
20171201|2017-10-10 06:30,10,131.21,131.26,131.21,131.25,21092
20171201|2017-10-10 07:00,10,131.25,131.25,131.2,131.23,45117
20171201|2017-10-10 07:30,10,131.22,131.22,131.15,131.16,30691
20171201|2017-10-10 08:00,10,131.16,131.22,131.16,131.22,23577
20171201|2017-10-10 08:30,10,131.21,131.24,131.2,131.22,37115
20171201|2017-10-10 09:00,10,131.23,131.29,131.22,131.29,37228
20171201|2017-10-10 09:30,10,131.29,131.3,131.26,131.29,25519
20171201|2017-10-10 10:00,10,131.29,131.29,131.26,131.26,20112
20171201|2017-10-10 10:30,10,131.26,131.3,131.26,131.28,10627
20171201|2017-10-10 11:00,10,131.28,131.3,131.27,131.28,4811
20171201|2017-10-10 11:30,10,131.29,131.29,131.27,131.27,1428
20171201|2017-10-10 12:00,10,131.28,131.28,131.26,131.27,1943
20171201|2017-10-10 12:30,10,131.27,131.36,131.24,131.24,10934
20171201|2017-10-10 13:00,10,131.24,131.25,131.24,131.24,195
20171201|2017-10-10 13:30,10,131.23,131.24,131.23,131.24,84
20171201|2017-10-10 14:00,10,131.23,131.24,131.22,131.22,368
20171201|2017-10-10 14:30,10,131.22,131.23,131.22,131.23,718
20171201|2017-10-11 01:00,11,131.2,131.23,131.18,131.2,6873
20171201|2017-10-11 01:30,11,131.2,131.2,131.17,131.17,6386
20171201|2017-10-11 02:00,11,131.18,131.23,131.15,131.22,26722
20171201|2017-10-11 02:30,11,131.22,131.27,131.2,131.25,25554
20171201|2017-10-11 03:00,11,131.25,131.27,131.23,131.24,13450
20171201|2017-10-11 03:30,11,131.24,131.26,131.22,131.25,14978
20171201|2017-10-11 04:00,11,131.25,131.25,131.2,131.21,30739
20171201|2017-10-11 04:30,11,131.21,131.24,131.19,131.2,24081
20171201|2017-10-11 05:00,11,131.21,131.22,131.19,131.2,22893
20171201|2017-10-11 05:30,11,131.19,131.2,131.17,131.18,18641
20171201|2017-10-11 06:00,11,131.17,131.19,131.13,131.14,54498
20171201|2017-10-11 06:30,11,131.14,131.18,131.14,131.18,16238
20171201|2017-10-11 07:00,11,131.18,131.23,131.17,131.22,25634
20171201|2017-10-11 07:30,11,131.23,131.26,131.21,131.24,28251
20171201|2017-10-11 08:00,11,131.24,131.25,131.21,131.22,17428
20171201|2017-10-11 08:30,11,131.22,131.23,131.2,131.2,16938
20171201|2017-10-11 09:00,11,131.2,131.22,131.19,131.2,11913
20171201|2017-10-11 09:30,11,131.19,131.22,131.19,131.22,18850
20171201|2017-10-11 10:00,11,131.21,131.22,131.18,131.18,17870
20171201|2017-10-11 10:30,11,131.18,131.19,131.16,131.19,12805
20171201|2017-10-11 11:00,11,131.18,131.18,131.16,131.17,1850
20171201|2017-10-11 11:30,11,131.17,131.18,131.16,131.18,1628
20171201|2017-10-11 12:00,11,131.17,131.18,131.16,131.16,3024
20171201|2017-10-11 12:30,11,131.17,131.17,131.15,131.16,538
20171201|2017-10-11 13:00,11,131.17,131.18,131.16,131.17,1936
20171201|2017-10-11 13:30,11,131.18,131.18,131.16,131.17,488
20171201|2017-10-11 14:00,11,131.16,131.17,131.16,131.16,203
20171201|2017-10-11 14:30,11,131.16,131.17,131.16,131.16,606
20171201|2017-10-11 15:00,11,131.18,131.18,131.18,131.18,4
20171201|2017-10-12 01:00,12,131.19,131.23,131.19,131.23,6044
20171201|2017-10-12 01:30,12,131.22,131.24,131.22,131.24,4696
20171201|2017-10-12 02:00,12,131.24,131.3,131.23,131.28,25597
20171201|2017-10-12 02:30,12,131.29,131.3,131.26,131.27,14639
20171201|2017-10-12 03:00,12,131.27,131.29,131.25,131.27,21461
20171201|2017-10-12 03:30,12,131.27,131.28,131.25,131.28,20218
20171201|2017-10-12 04:00,12,131.27,131.29,131.25,131.26,16687
20171201|2017-10-12 04:30,12,131.26,131.26,131.2,131.2,34930
20171201|2017-10-12 05:00,12,131.21,131.22,131.19,131.22,15553
20171201|2017-10-12 05:30,12,131.22,131.26,131.22,131.25,28232
20171201|2017-10-12 06:00,12,131.25,131.3,131.25,131.28,24192
20171201|2017-10-12 06:30,12,131.28,131.3,131.27,131.29,17663
20171201|2017-10-12 07:00,12,131.29,131.32,131.28,131.3,17394
20171201|2017-10-12 07:30,12,131.3,131.31,131.27,131.29,52518
20171201|2017-10-12 08:00,12,131.3,131.34,131.28,131.32,23250
20171201|2017-10-12 08:30,12,131.33,131.34,131.31,131.31,22342
20171201|2017-10-12 09:00,12,131.32,131.34,131.3,131.33,25484
20171201|2017-10-12 09:30,12,131.33,131.37,131.33,131.36,27691
20171201|2017-10-12 10:00,12,131.36,131.37,131.32,131.33,31621
20171201|2017-10-12 10:30,12,131.34,131.34,131.32,131.34,11477
20171201|2017-10-12 11:00,12,131.34,131.35,131.31,131.32,7301
20171201|2017-10-12 11:30,12,131.32,131.33,131.32,131.33,2949
20171201|2017-10-12 12:00,12,131.33,131.35,131.33,131.35,640
20171201|2017-10-12 12:30,12,131.34,131.36,131.34,131.35,563
20171201|2017-10-12 13:00,12,131.34,131.35,131.34,131.34,177
20171201|2017-10-12 13:30,12,131.34,131.35,131.33,131.34,630
20171201|2017-10-12 14:00,12,131.34,131.34,131.34,131.34,327
20171201|2017-10-12 14:30,12,131.34,131.34,131.33,131.34,659
20171201|2017-10-12 15:00,12,131.33,131.33,131.33,131.33,14
20171201|2017-10-13 01:00,13,131.34,131.38,131.31,131.37,8498
20171201|2017-10-13 01:30,13,131.37,131.4,131.36,131.4,5345
20171201|2017-10-13 02:00,13,131.39,131.48,131.37,131.46,42018
20171201|2017-10-13 02:30,13,131.46,131.47,131.43,131.44,28062
20171201|2017-10-13 03:00,13,131.43,131.45,131.42,131.44,17172
20171201|2017-10-13 03:30,13,131.44,131.45,131.42,131.44,16048
20171201|2017-10-13 04:00,13,131.44,131.44,131.4,131.43,25233
20171201|2017-10-13 04:30,13,131.44,131.46,131.43,131.46,14275
20171201|2017-10-13 05:00,13,131.46,131.52,131.45,131.49,32198
20171201|2017-10-13 05:30,13,131.5,131.51,131.48,131.48,25580
20171201|2017-10-13 06:00,13,131.48,131.5,131.48,131.49,7115
20171201|2017-10-13 06:30,13,131.49,131.49,131.47,131.49,12894
20171201|2017-10-13 07:00,13,131.49,131.49,131.44,131.45,24149
20171201|2017-10-13 07:30,13,131.45,131.54,131.45,131.5,58487
20171201|2017-10-13 08:00,13,131.5,131.53,131.47,131.51,21135
20171201|2017-10-13 08:30,13,131.52,131.54,131.5,131.5,26382
20171201|2017-10-13 09:00,13,131.5,131.51,131.47,131.5,19000
20171201|2017-10-13 09:30,13,131.5,131.52,131.48,131.51,16570
20171201|2017-10-13 10:00,13,131.51,131.54,131.5,131.54,12016
20171201|2017-10-13 10:30,13,131.54,131.54,131.52,131.53,9893
20171201|2017-10-13 11:00,13,131.53,131.55,131.53,131.55,3145
20171201|2017-10-13 11:30,13,131.55,131.56,131.55,131.56,4245
20171201|2017-10-13 12:00,13,131.56,131.56,131.55,131.55,1185
20171201|2017-10-13 12:30,13,131.55,131.57,131.55,131.56,1364
20171201|2017-10-13 13:00,13,131.56,131.56,131.54,131.56,769
20171201|2017-10-13 13:30,13,131.55,131.56,131.54,131.55,87
20171201|2017-10-13 14:00,13,131.54,131.55,131.54,131.54,554
20171201|2017-10-13 14:30,13,131.55,131.56,131.53,131.55,592
20171201|2017-10-16 01:00,16,131.51,131.55,131.51,131.54,7909
20171201|2017-10-16 01:30,16,131.54,131.54,131.49,131.5,7522
20171201|2017-10-16 02:00,16,131.5,131.54,131.49,131.54,13913
20171201|2017-10-16 02:30,16,131.53,131.56,131.52,131.56,21788
20171201|2017-10-16 03:00,16,131.56,131.58,131.55,131.58,12899
20171201|2017-10-16 03:30,16,131.57,131.6,131.54,131.58,17703
20171201|2017-10-16 04:00,16,131.59,131.64,131.58,131.61,27656
20171201|2017-10-16 04:30,16,131.6,131.62,131.58,131.61,19426
20171201|2017-10-16 05:00,16,131.62,131.64,131.61,131.62,12721
20171201|2017-10-16 05:30,16,131.62,131.62,131.59,131.61,15108
20171201|2017-10-16 06:00,16,131.61,131.64,131.6,131.63,15297
20171201|2017-10-16 06:30,16,131.64,131.67,131.63,131.66,20309
20171201|2017-10-16 07:00,16,131.66,131.66,131.61,131.62,18579
20171201|2017-10-16 07:30,16,131.62,131.65,131.61,131.65,19412
20171201|2017-10-16 08:00,16,131.66,131.66,131.62,131.63,25092
20171201|2017-10-16 08:30,16,131.63,131.66,131.62,131.65,27890
20171201|2017-10-16 09:00,16,131.66,131.69,131.64,131.68,27521
20171201|2017-10-16 09:30,16,131.69,131.72,131.68,131.7,31816
20171201|2017-10-16 10:00,16,131.7,131.71,131.67,131.69,32159
20171201|2017-10-16 10:30,16,131.69,131.7,131.68,131.7,6244
20171201|2017-10-16 11:00,16,131.71,131.71,131.69,131.71,4069
20171201|2017-10-16 11:30,16,131.7,131.72,131.7,131.71,2764
20171201|2017-10-16 12:00,16,131.71,131.72,131.7,131.71,1526
20171201|2017-10-16 12:30,16,131.71,131.72,131.71,131.72,23
20171201|2017-10-16 13:00,16,131.72,131.72,131.7,131.71,1025
20171201|2017-10-16 13:30,16,131.7,131.7,131.68,131.68,2061
20171201|2017-10-16 14:00,16,131.68,131.68,131.67,131.68,715
20171201|2017-10-16 14:30,16,131.68,131.68,131.66,131.66,968
20171201|2017-10-16 15:00,16,131.67,131.67,131.67,131.67,1
20171201|2017-10-17 01:00,17,131.65,131.69,131.64,131.67,6965
20171201|2017-10-17 01:30,17,131.67,131.68,131.65,131.67,5177
20171201|2017-10-17 02:00,17,131.68,131.69,131.66,131.69,18861
20171201|2017-10-17 02:30,17,131.68,131.71,131.68,131.7,18971
20171201|2017-10-17 03:00,17,131.7,131.72,131.69,131.71,21390
20171201|2017-10-17 03:30,17,131.71,131.72,131.67,131.69,21436
20171201|2017-10-17 04:00,17,131.69,131.74,131.69,131.73,30993
20171201|2017-10-17 04:30,17,131.74,131.75,131.7,131.7,28042
20171201|2017-10-17 05:00,17,131.71,131.72,131.7,131.71,11408
20171201|2017-10-17 05:30,17,131.72,131.75,131.71,131.74,29492
20171201|2017-10-17 06:00,17,131.74,131.76,131.72,131.72,17001
20171201|2017-10-17 06:30,17,131.73,131.76,131.73,131.74,26514
20171201|2017-10-17 07:00,17,131.74,131.75,131.7,131.72,18593
20171201|2017-10-17 07:30,17,131.71,131.72,131.65,131.65,43260
20171201|2017-10-17 08:00,17,131.65,131.68,131.65,131.68,24440
20171201|2017-10-17 08:30,17,131.67,131.7,131.66,131.66,37596
20171201|2017-10-17 09:00,17,131.67,131.67,131.63,131.64,52607
20171201|2017-10-17 09:30,17,131.65,131.69,131.64,131.68,29167
20171201|2017-10-17 10:00,17,131.67,131.69,131.66,131.68,18242
20171201|2017-10-17 10:30,17,131.68,131.68,131.64,131.65,13609
20171201|2017-10-17 11:00,17,131.65,131.65,131.64,131.65,3921
20171201|2017-10-17 11:30,17,131.64,131.66,131.64,131.65,3976
20171201|2017-10-17 12:00,17,131.65,131.66,131.64,131.64,3833
20171201|2017-10-17 12:30,17,131.65,131.65,131.64,131.65,2030
20171201|2017-10-17 13:00,17,131.65,131.65,131.64,131.65,921
20171201|2017-10-17 13:30,17,131.65,131.66,131.64,131.65,388
20171201|2017-10-17 14:00,17,131.66,131.66,131.64,131.65,411
20171201|2017-10-17 14:30,17,131.65,131.65,131.63,131.63,909
20171201|2017-10-17 15:00,17,131.65,131.65,131.65,131.65,3
20171201|2017-10-18 01:00,18,131.66,131.68,131.64,131.65,6333
20171201|2017-10-18 01:30,18,131.65,131.69,131.65,131.69,5772
20171201|2017-10-18 02:00,18,131.69,131.71,131.66,131.68,15017
20171201|2017-10-18 02:30,18,131.68,131.68,131.63,131.64,17007
20171201|2017-10-18 03:00,18,131.64,131.65,131.61,131.63,28570
20171201|2017-10-18 03:30,18,131.64,131.65,131.57,131.58,33846
20171201|2017-10-18 04:00,18,131.58,131.6,131.56,131.57,26469
20171201|2017-10-18 04:30,18,131.56,131.59,131.53,131.56,25737
20171201|2017-10-18 05:00,18,131.55,131.59,131.54,131.57,23769
20171201|2017-10-18 05:30,18,131.58,131.58,131.51,131.54,34784
20171201|2017-10-18 06:00,18,131.54,131.57,131.54,131.56,16961
20171201|2017-10-18 06:30,18,131.56,131.57,131.54,131.56,19687
20171201|2017-10-18 07:00,18,131.56,131.57,131.52,131.53,16914
20171201|2017-10-18 07:30,18,131.54,131.56,131.49,131.5,41285
20171201|2017-10-18 08:00,18,131.5,131.55,131.5,131.52,19488
20171201|2017-10-18 08:30,18,131.53,131.55,131.51,131.52,20818
20171201|2017-10-18 09:00,18,131.52,131.54,131.51,131.51,15044
20171201|2017-10-18 09:30,18,131.52,131.55,131.5,131.54,27231
20171201|2017-10-18 10:00,18,131.54,131.54,131.5,131.51,21254
20171201|2017-10-18 10:30,18,131.5,131.52,131.5,131.51,9383
20171201|2017-10-18 11:00,18,131.51,131.52,131.49,131.5,7229
20171201|2017-10-18 11:30,18,131.49,131.5,131.49,131.5,2265
20171201|2017-10-18 12:00,18,131.5,131.5,131.49,131.49,340
20171201|2017-10-18 12:30,18,131.5,131.5,131.49,131.49,510
20171201|2017-10-18 13:00,18,131.49,131.5,131.49,131.49,45
20171201|2017-10-18 13:30,18,131.49,131.5,131.49,131.5,39
20171201|2017-10-18 14:00,18,131.5,131.5,131.48,131.49,676
20171201|2017-10-18 14:30,18,131.49,131.5,131.48,131.49,1245
20171201|2017-10-18 15:00,18,131.49,131.49,131.49,131.49,61
20171201|2017-10-19 01:00,19,131.47,131.49,131.45,131.46,8244
20171201|2017-10-19 01:30,19,131.45,131.52,131.45,131.51,12665
20171201|2017-10-19 02:00,19,131.51,131.54,131.5,131.53,18704
20171201|2017-10-19 02:30,19,131.53,131.56,131.52,131.56,27215
20171201|2017-10-19 03:00,19,131.56,131.62,131.56,131.58,47089
20171201|2017-10-19 03:30,19,131.57,131.58,131.47,131.49,74302
20171201|2017-10-19 04:00,19,131.5,131.51,131.47,131.48,33303
20171201|2017-10-19 04:30,19,131.48,131.5,131.47,131.49,20298
20171201|2017-10-19 05:00,19,131.49,131.53,131.48,131.51,24727
20171201|2017-10-19 05:30,19,131.52,131.56,131.51,131.54,28545
20171201|2017-10-19 06:00,19,131.53,131.55,131.5,131.52,31323
20171201|2017-10-19 06:30,19,131.51,131.54,131.51,131.53,10961
20171201|2017-10-19 07:00,19,131.52,131.56,131.51,131.55,19639
20171201|2017-10-19 07:30,19,131.55,131.56,131.5,131.51,28529
20171201|2017-10-19 08:00,19,131.5,131.54,131.5,131.54,20087
20171201|2017-10-19 08:30,19,131.54,131.55,131.51,131.54,30324
20171201|2017-10-19 09:00,19,131.55,131.57,131.53,131.54,21697
20171201|2017-10-19 09:30,19,131.54,131.56,131.53,131.55,25900
20171201|2017-10-19 10:00,19,131.55,131.57,131.53,131.55,20557
20171201|2017-10-19 10:30,19,131.55,131.55,131.53,131.54,12019
20171201|2017-10-19 11:00,19,131.54,131.55,131.54,131.55,1345
20171201|2017-10-19 11:30,19,131.54,131.56,131.53,131.55,3044
20171201|2017-10-19 12:00,19,131.55,131.55,131.52,131.52,903
20171201|2017-10-19 12:30,19,131.53,131.54,131.52,131.54,245
20171201|2017-10-19 13:00,19,131.53,131.53,131.52,131.52,603
20171201|2017-10-19 13:30,19,131.52,131.53,131.52,131.53,595
20171201|2017-10-19 14:00,19,131.53,131.53,131.52,131.52,510
20171201|2017-10-19 14:30,19,131.52,131.55,131.51,131.53,1793
20171201|2017-10-19 15:00,19,131.51,131.51,131.51,131.51,10
20171201|2017-10-20 01:00,20,131.47,131.49,131.4,131.41,12215
20171201|2017-10-20 01:30,20,131.41,131.44,131.4,131.43,8599
20171201|2017-10-20 02:00,20,131.44,131.45,131.35,131.4,40822
20171201|2017-10-20 02:30,20,131.4,131.41,131.36,131.36,28880
20171201|2017-10-20 03:00,20,131.36,131.37,131.33,131.34,43417
20171201|2017-10-20 03:30,20,131.35,131.36,131.33,131.35,26883
20171201|2017-10-20 04:00,20,131.34,131.36,131.32,131.35,23254
20171201|2017-10-20 04:30,20,131.35,131.37,131.26,131.27,59651
20171201|2017-10-20 05:00,20,131.27,131.3,131.26,131.28,36250
20171201|2017-10-20 05:30,20,131.28,131.32,131.28,131.31,18146
20171201|2017-10-20 06:00,20,131.31,131.34,131.3,131.33,19668
20171201|2017-10-20 06:30,20,131.32,131.35,131.32,131.34,20866
20171201|2017-10-20 07:00,20,131.34,131.36,131.32,131.33,14641
20171201|2017-10-20 07:30,20,131.33,131.34,131.3,131.31,20111
20171201|2017-10-20 08:00,20,131.31,131.33,131.28,131.29,25459
20171201|2017-10-20 08:30,20,131.28,131.33,131.28,131.31,29056
20171201|2017-10-20 09:00,20,131.31,131.34,131.28,131.31,24479
20171201|2017-10-20 09:30,20,131.31,131.36,131.31,131.31,19056
20171201|2017-10-20 10:00,20,131.32,131.33,131.3,131.3,19574
20171201|2017-10-20 10:30,20,131.31,131.32,131.29,131.31,9887
20171201|2017-10-20 11:00,20,131.31,131.34,131.3,131.32,6867
20171201|2017-10-20 11:30,20,131.31,131.34,131.31,131.33,2476
20171201|2017-10-20 12:00,20,131.33,131.33,131.32,131.33,1227
20171201|2017-10-20 12:30,20,131.33,131.33,131.32,131.32,557
20171201|2017-10-20 13:00,20,131.33,131.33,131.31,131.33,955
20171201|2017-10-20 13:30,20,131.33,131.34,131.33,131.33,809
20171201|2017-10-20 14:00,20,131.33,131.34,131.33,131.34,649
20171201|2017-10-20 14:30,20,131.34,131.35,131.34,131.35,821
20171201|2017-10-23 01:00,23,131.31,131.45,131.31,131.43,16276
20171201|2017-10-23 01:30,23,131.44,131.46,131.42,131.43,12206
20171201|2017-10-23 02:00,23,131.42,131.45,131.4,131.44,24521
20171201|2017-10-23 02:30,23,131.45,131.46,131.41,131.43,19555
20171201|2017-10-23 03:00,23,131.43,131.46,131.42,131.43,13708
20171201|2017-10-23 03:30,23,131.42,131.44,131.38,131.44,22538
20171201|2017-10-23 04:00,23,131.44,131.44,131.42,131.43,18457
20171201|2017-10-23 04:30,23,131.43,131.44,131.4,131.4,17241
20171201|2017-10-23 05:00,23,131.4,131.43,131.39,131.4,17027
20171201|2017-10-23 05:30,23,131.4,131.44,131.39,131.44,10069
20171201|2017-10-23 06:00,23,131.44,131.45,131.42,131.44,12559
20171201|2017-10-23 06:30,23,131.44,131.47,131.43,131.47,21286
20171201|2017-10-23 07:00,23,131.46,131.46,131.43,131.44,25355
20171201|2017-10-23 07:30,23,131.43,131.45,131.4,131.41,13789
20171201|2017-10-23 08:00,23,131.41,131.44,131.41,131.43,10556
20171201|2017-10-23 08:30,23,131.43,131.45,131.42,131.45,16483
20171201|2017-10-23 09:00,23,131.44,131.45,131.41,131.42,28614
20171201|2017-10-23 09:30,23,131.43,131.45,131.41,131.43,21314
20171201|2017-10-23 10:00,23,131.42,131.43,131.41,131.43,17016
20171201|2017-10-23 10:30,23,131.42,131.45,131.41,131.44,14640
20171201|2017-10-23 11:00,23,131.45,131.45,131.43,131.43,5011
20171201|2017-10-23 11:30,23,131.43,131.44,131.42,131.42,2589
20171201|2017-10-23 12:00,23,131.43,131.43,131.41,131.42,1755
20171201|2017-10-23 12:30,23,131.41,131.42,131.41,131.41,768
20171201|2017-10-23 13:00,23,131.42,131.43,131.4,131.42,519
20171201|2017-10-23 13:30,23,131.42,131.42,131.41,131.41,456
20171201|2017-10-23 14:00,23,131.42,131.42,131.41,131.42,5
20171201|2017-10-23 14:30,23,131.42,131.43,131.41,131.41,577
20171201|2017-10-24 01:00,24,131.41,131.44,131.41,131.41,3676
20171201|2017-10-24 01:30,24,131.4,131.4,131.36,131.38,11473
20171201|2017-10-24 02:00,24,131.38,131.38,131.32,131.33,35596
20171201|2017-10-24 02:30,24,131.33,131.36,131.26,131.29,35470
20171201|2017-10-24 03:00,24,131.28,131.29,131.23,131.24,38834
20171201|2017-10-24 03:30,24,131.24,131.27,131.23,131.25,21850
20171201|2017-10-24 04:00,24,131.25,131.26,131.23,131.23,24863
20171201|2017-10-24 04:30,24,131.23,131.25,131.21,131.23,19644
20171201|2017-10-24 05:00,24,131.23,131.24,131.21,131.22,17426
20171201|2017-10-24 05:30,24,131.22,131.24,131.2,131.22,23066
20171201|2017-10-24 06:00,24,131.21,131.22,131.2,131.21,20102
20171201|2017-10-24 06:30,24,131.21,131.25,131.2,131.21,22212
20171201|2017-10-24 07:00,24,131.21,131.21,131.18,131.19,30648
20171201|2017-10-24 07:30,24,131.19,131.22,131.19,131.21,23809
20171201|2017-10-24 08:00,24,131.22,131.24,131.21,131.23,17086
20171201|2017-10-24 08:30,24,131.23,131.26,131.23,131.24,27650
20171201|2017-10-24 09:00,24,131.24,131.26,131.22,131.24,22788
20171201|2017-10-24 09:30,24,131.23,131.26,131.22,131.23,15011
20171201|2017-10-24 10:00,24,131.23,131.24,131.21,131.22,20938
20171201|2017-10-24 10:30,24,131.22,131.25,131.22,131.23,7751
20171201|2017-10-24 11:00,24,131.23,131.23,131.22,131.23,3060
20171201|2017-10-24 11:30,24,131.23,131.25,131.22,131.23,2515
20171201|2017-10-24 12:00,24,131.24,131.25,131.23,131.24,936
20171201|2017-10-24 12:30,24,131.23,131.24,131.23,131.23,117
20171201|2017-10-24 13:00,24,131.24,131.25,131.24,131.25,270
20171201|2017-10-24 13:30,24,131.25,131.25,131.24,131.25,399
20171201|2017-10-24 14:00,24,131.24,131.25,131.23,131.24,1115
20171201|2017-10-24 14:30,24,131.24,131.25,131.24,131.24,754
20171201|2017-10-25 01:00,25,131.23,131.27,131.22,131.27,7491
20171201|2017-10-25 01:30,25,131.27,131.28,131.24,131.26,6962
20171201|2017-10-25 02:00,25,131.27,131.28,131.24,131.26,17022
20171201|2017-10-25 02:30,25,131.27,131.29,131.24,131.29,17417
20171201|2017-10-25 03:00,25,131.28,131.28,131.22,131.26,31562
20171201|2017-10-25 03:30,25,131.25,131.25,131.16,131.17,42085
20171201|2017-10-25 04:00,25,131.17,131.19,131.15,131.18,31298
20171201|2017-10-25 04:30,25,131.18,131.18,131.14,131.16,22964
20171201|2017-10-25 05:00,25,131.16,131.17,131.14,131.14,21336
20171201|2017-10-25 05:30,25,131.14,131.18,131.14,131.17,16219
20171201|2017-10-25 06:00,25,131.17,131.18,131.11,131.13,29531
20171201|2017-10-25 06:30,25,131.12,131.16,131.12,131.15,12380
20171201|2017-10-25 07:00,25,131.16,131.16,131.12,131.14,11959
20171201|2017-10-25 07:30,25,131.13,131.14,131.09,131.12,37642
20171201|2017-10-25 08:00,25,131.11,131.17,131.11,131.17,39289
20171201|2017-10-25 08:30,25,131.17,131.17,131.14,131.16,33171
20171201|2017-10-25 09:00,25,131.16,131.21,131.14,131.2,36401
20171201|2017-10-25 09:30,25,131.21,131.21,131.17,131.18,25185
20171201|2017-10-25 10:00,25,131.18,131.21,131.17,131.19,28953
20171201|2017-10-25 10:30,25,131.19,131.2,131.17,131.18,12545
20171201|2017-10-25 11:00,25,131.18,131.23,131.18,131.22,11961
20171201|2017-10-25 11:30,25,131.23,131.23,131.21,131.22,2841
20171201|2017-10-25 12:00,25,131.22,131.22,131.2,131.21,1938
20171201|2017-10-25 12:30,25,131.21,131.21,131.2,131.21,325
20171201|2017-10-25 13:00,25,131.2,131.21,131.18,131.19,997
20171201|2017-10-25 13:30,25,131.18,131.19,131.18,131.18,844
20171201|2017-10-25 14:00,25,131.19,131.19,131.18,131.19,31
20171201|2017-10-25 14:30,25,131.19,131.19,131.18,131.18,1175
20171201|2017-10-26 01:00,26,131.21,131.21,131.16,131.18,7158
20171201|2017-10-26 01:30,26,131.18,131.2,131.18,131.18,5521
20171201|2017-10-26 02:00,26,131.18,131.18,131.13,131.16,35097
20171201|2017-10-26 02:30,26,131.16,131.19,131.16,131.18,12869
20171201|2017-10-26 03:00,26,131.17,131.22,131.16,131.2,22212
20171201|2017-10-26 03:30,26,131.21,131.23,131.2,131.22,20300
20171201|2017-10-26 04:00,26,131.23,131.25,131.22,131.22,29510
20171201|2017-10-26 04:30,26,131.22,131.23,131.2,131.2,14706
20171201|2017-10-26 05:00,26,131.2,131.22,131.2,131.21,12703
20171201|2017-10-26 05:30,26,131.2,131.23,131.2,131.22,21622
20171201|2017-10-26 06:00,26,131.22,131.25,131.22,131.24,17209
20171201|2017-10-26 06:30,26,131.24,131.43,131.22,131.35,82711
20171201|2017-10-26 07:00,26,131.35,131.4,131.31,131.36,50497
20171201|2017-10-26 07:30,26,131.37,131.42,131.34,131.41,32164
20171201|2017-10-26 08:00,26,131.41,131.47,131.38,131.43,50527
20171201|2017-10-26 08:30,26,131.43,131.46,131.39,131.41,43101
20171201|2017-10-26 09:00,26,131.41,131.42,131.36,131.42,33272
20171201|2017-10-26 09:30,26,131.42,131.44,131.41,131.41,23133
20171201|2017-10-26 10:00,26,131.42,131.51,131.39,131.5,39156
20171201|2017-10-26 10:30,26,131.5,131.6,131.49,131.6,38618
20171201|2017-10-26 11:00,26,131.59,131.6,131.55,131.56,9246
20171201|2017-10-26 11:30,26,131.56,131.61,131.55,131.61,6499
20171201|2017-10-26 12:00,26,131.6,131.61,131.57,131.57,1580
20171201|2017-10-26 12:30,26,131.57,131.58,131.49,131.56,5048
20171201|2017-10-26 13:00,26,131.56,131.56,131.55,131.55,308
20171201|2017-10-26 13:30,26,131.55,131.55,131.53,131.53,466
20171201|2017-10-26 14:00,26,131.54,131.55,131.52,131.52,946
20171201|2017-10-26 14:30,26,131.51,131.52,131.49,131.49,1024
20171201|2017-10-27 01:00,27,131.52,131.59,131.52,131.56,10963
20171201|2017-10-27 01:30,27,131.57,131.6,131.54,131.59,17176
20171201|2017-10-27 02:00,27,131.6,131.62,131.52,131.54,41696
20171201|2017-10-27 02:30,27,131.53,131.64,131.51,131.64,28864
20171201|2017-10-27 03:00,27,131.63,131.68,131.62,131.67,39505
20171201|2017-10-27 03:30,27,131.68,131.7,131.66,131.66,52235
20171201|2017-10-27 04:00,27,131.67,131.7,131.65,131.66,29203
20171201|2017-10-27 04:30,27,131.65,131.69,131.64,131.64,19838
20171201|2017-10-27 05:00,27,131.64,131.68,131.64,131.67,15345
20171201|2017-10-27 05:30,27,131.67,131.69,131.64,131.65,15524
20171201|2017-10-27 06:00,27,131.65,131.66,131.62,131.65,12471
20171201|2017-10-27 06:30,27,131.64,131.65,131.59,131.6,20154
20171201|2017-10-27 07:00,27,131.61,131.65,131.6,131.63,15231
20171201|2017-10-27 07:30,27,131.63,131.66,131.58,131.59,30650
20171201|2017-10-27 08:00,27,131.59,131.66,131.57,131.65,23291
20171201|2017-10-27 08:30,27,131.65,131.67,131.63,131.64,21974
20171201|2017-10-27 09:00,27,131.64,131.73,131.64,131.73,38849
20171201|2017-10-27 09:30,27,131.73,131.79,131.73,131.78,46280
20171201|2017-10-27 10:00,27,131.77,131.85,131.76,131.81,45598
20171201|2017-10-27 10:30,27,131.81,131.83,131.79,131.83,28346
20171201|2017-10-27 11:00,27,131.82,131.83,131.8,131.8,11094
20171201|2017-10-27 11:30,27,131.81,131.82,131.75,131.76,6064
20171201|2017-10-27 12:00,27,131.76,131.76,131.74,131.75,2720
20171201|2017-10-27 12:30,27,131.76,131.76,131.75,131.75,1700
20171201|2017-10-27 13:00,27,131.75,131.76,131.75,131.75,478
20171201|2017-10-27 13:30,27,131.76,131.76,131.74,131.76,460
20171201|2017-10-27 14:00,27,131.76,131.77,131.75,131.76,455
20171201|2017-10-27 14:30,27,131.76,131.77,131.75,131.76,762
20171201|2017-10-30 02:00,30,131.79,131.81,131.74,131.75,11450
20171201|2017-10-30 02:30,30,131.75,131.76,131.7,131.74,8956
20171201|2017-10-30 03:00,30,131.73,131.75,131.72,131.73,18391
20171201|2017-10-30 03:30,30,131.73,131.79,131.73,131.75,21774
20171201|2017-10-30 04:00,30,131.76,131.79,131.75,131.78,20388
20171201|2017-10-30 04:30,30,131.78,131.8,131.76,131.76,25054
20171201|2017-10-30 05:00,30,131.76,131.79,131.76,131.78,13873
20171201|2017-10-30 05:30,30,131.77,131.78,131.75,131.75,20403
20171201|2017-10-30 06:00,30,131.76,131.76,131.74,131.76,15361
20171201|2017-10-30 06:30,30,131.75,131.76,131.74,131.75,12533
20171201|2017-10-30 07:00,30,131.75,131.77,131.73,131.75,14350
20171201|2017-10-30 07:30,30,131.74,131.78,131.74,131.76,21850
20171201|2017-10-30 08:00,30,131.76,131.8,131.75,131.77,38366
20171201|2017-10-30 08:30,30,131.76,131.79,131.75,131.78,19596
20171201|2017-10-30 09:00,30,131.77,131.79,131.76,131.76,15697
20171201|2017-10-30 09:30,30,131.76,131.79,131.75,131.77,14780
20171201|2017-10-30 10:00,30,131.78,131.79,131.75,131.79,20771
20171201|2017-10-30 10:30,30,131.78,131.8,131.78,131.79,29655
20171201|2017-10-30 11:00,30,131.8,131.82,131.79,131.81,19689
20171201|2017-10-30 11:30,30,131.81,131.82,131.8,131.8,10227
20171201|2017-10-30 12:00,30,131.8,131.8,131.79,131.79,4772
20171201|2017-10-30 12:30,30,131.79,131.8,131.78,131.79,2589
20171201|2017-10-30 13:00,30,131.79,131.8,131.78,131.79,1317
20171201|2017-10-30 13:30,30,131.79,131.8,131.79,131.79,230
20171201|2017-10-30 14:00,30,131.79,131.8,131.78,131.78,425
20171201|2017-10-30 14:30,30,131.78,131.8,131.78,131.79,353
20171201|2017-10-30 15:00,30,131.8,131.81,131.78,131.79,527
20171201|2017-10-30 15:30,30,131.79,131.8,131.79,131.8,264
20171201|2017-10-31 02:00,31,131.84,131.84,131.79,131.81,5133
20171201|2017-10-31 02:30,31,131.81,131.81,131.78,131.81,5306
20171201|2017-10-31 03:00,31,131.8,131.82,131.8,131.82,8843
20171201|2017-10-31 03:30,31,131.82,131.83,131.76,131.77,13144
20171201|2017-10-31 04:00,31,131.76,131.79,131.76,131.78,14936
20171201|2017-10-31 04:30,31,131.78,131.78,131.75,131.78,18285
20171201|2017-10-31 05:00,31,131.78,131.8,131.73,131.74,27740
20171201|2017-10-31 05:30,31,131.75,131.77,131.73,131.74,18249
20171201|2017-10-31 06:00,31,131.73,131.73,131.7,131.71,18264
20171201|2017-10-31 06:30,31,131.71,131.73,131.7,131.73,14683
20171201|2017-10-31 07:00,31,131.73,131.74,131.71,131.73,16277
20171201|2017-10-31 07:30,31,131.73,131.75,131.71,131.73,19309
20171201|2017-10-31 08:00,31,131.73,131.74,131.7,131.7,12469
20171201|2017-10-31 08:30,31,131.7,131.72,131.68,131.7,30550
20171201|2017-10-31 09:00,31,131.7,131.73,131.69,131.71,22811
20171201|2017-10-31 09:30,31,131.7,131.74,131.7,131.73,12551
20171201|2017-10-31 10:00,31,131.74,131.74,131.71,131.74,14206
20171201|2017-10-31 10:30,31,131.74,131.76,131.72,131.75,14506
20171201|2017-10-31 11:00,31,131.76,131.79,131.75,131.77,44135
20171201|2017-10-31 11:30,31,131.78,131.79,131.77,131.77,9247
20171201|2017-10-31 12:00,31,131.77,131.79,131.77,131.79,3678
20171201|2017-10-31 12:30,31,131.78,131.78,131.77,131.78,1921
20171201|2017-10-31 13:00,31,131.77,131.78,131.76,131.77,2884
20171201|2017-10-31 13:30,31,131.78,131.78,131.77,131.77,588
20171201|2017-10-31 14:00,31,131.77,131.78,131.76,131.77,115
20171201|2017-10-31 14:30,31,131.77,131.77,131.75,131.75,352
20171201|2017-10-31 15:00,31,131.76,131.76,131.76,131.76,314
20171201|2017-10-31 15:30,31,131.76,131.76,131.75,131.76,129
20171201|2017-10-31 16:00,31,131.75,131.75,131.75,131.75,17
20171201|2017-11-01 02:00,1,131.74,131.79,131.72,131.77,13823
20171201|2017-11-01 02:30,1,131.77,131.79,131.76,131.76,8359
20171201|2017-11-01 03:00,1,131.77,131.79,131.76,131.77,7476
20171201|2017-11-01 03:30,1,131.78,131.81,131.77,131.79,20515
20171201|2017-11-01 04:00,1,131.79,131.81,131.78,131.78,17696
20171201|2017-11-01 04:30,1,131.78,131.81,131.78,131.78,23811
20171201|2017-11-01 05:00,1,131.77,131.79,131.77,131.78,14936
20171201|2017-11-01 05:30,1,131.79,131.79,131.75,131.76,18099
20171201|2017-11-01 06:00,1,131.76,131.79,131.75,131.77,22461
20171201|2017-11-01 06:30,1,131.77,131.78,131.71,131.72,16224
20171201|2017-11-01 07:00,1,131.71,131.73,131.7,131.71,22473
20171201|2017-11-01 07:30,1,131.72,131.74,131.71,131.72,30250
20171201|2017-11-01 08:00,1,131.72,131.75,131.71,131.73,16735
20171201|2017-11-01 08:30,1,131.74,131.76,131.72,131.75,25599
20171201|2017-11-01 09:00,1,131.75,131.77,131.73,131.76,26923
20171201|2017-11-01 09:30,1,131.76,131.77,131.73,131.73,13514
20171201|2017-11-01 10:00,1,131.74,131.76,131.72,131.74,13686
20171201|2017-11-01 10:30,1,131.74,131.76,131.73,131.76,20964
20171201|2017-11-01 11:00,1,131.75,131.77,131.74,131.76,14007
20171201|2017-11-01 11:30,1,131.76,131.77,131.74,131.75,6555
20171201|2017-11-01 12:00,1,131.75,131.77,131.75,131.77,4021
20171201|2017-11-01 12:30,1,131.76,131.76,131.74,131.74,3339
20171201|2017-11-01 13:00,1,131.75,131.77,131.73,131.73,784
20171201|2017-11-01 13:30,1,131.73,131.74,131.72,131.72,1192
20171201|2017-11-01 14:00,1,131.72,131.72,131.7,131.72,412
20171201|2017-11-01 14:30,1,131.72,131.72,131.71,131.72,272
20171201|2017-11-01 15:00,1,131.72,131.74,131.72,131.74,213
20171201|2017-11-01 15:30,1,131.74,131.75,131.71,131.72,246
20171201|2017-11-02 02:00,2,131.75,131.76,131.72,131.74,4123
20171201|2017-11-02 02:30,2,131.74,131.75,131.72,131.75,2976
20171201|2017-11-02 03:00,2,131.74,131.75,131.7,131.72,17444
20171201|2017-11-02 03:30,2,131.73,131.74,131.69,131.72,19910
20171201|2017-11-02 04:00,2,131.71,131.74,131.7,131.7,20711
20171201|2017-11-02 04:30,2,131.7,131.74,131.7,131.74,31126
20171201|2017-11-02 05:00,2,131.73,131.73,131.64,131.69,58608
20171201|2017-11-02 05:30,2,131.68,131.7,131.66,131.69,17052
20171201|2017-11-02 06:00,2,131.7,131.71,131.69,131.7,14033
20171201|2017-11-02 06:30,2,131.71,131.71,131.66,131.67,15169
20171201|2017-11-02 07:00,2,131.67,131.74,131.66,131.71,27467
20171201|2017-11-02 07:30,2,131.71,131.78,131.7,131.76,30878
20171201|2017-11-02 08:00,2,131.75,131.77,131.72,131.75,24248
20171201|2017-11-02 08:30,2,131.75,131.77,131.71,131.72,20849
20171201|2017-11-02 09:00,2,131.72,131.78,131.71,131.75,37997
20171201|2017-11-02 09:30,2,131.74,131.75,131.71,131.72,24079
20171201|2017-11-02 10:00,2,131.72,131.77,131.72,131.76,19546
20171201|2017-11-02 10:30,2,131.77,131.8,131.75,131.79,13693
20171201|2017-11-02 11:00,2,131.78,131.8,131.77,131.77,18851
20171201|2017-11-02 11:30,2,131.77,131.79,131.76,131.76,6860
20171201|2017-11-02 12:00,2,131.77,131.79,131.76,131.78,3405
20171201|2017-11-02 12:30,2,131.79,131.8,131.76,131.76,3522
20171201|2017-11-02 13:00,2,131.77,131.77,131.77,131.77,727
20171201|2017-11-02 13:30,2,131.77,131.78,131.77,131.77,872
20171201|2017-11-02 14:00,2,131.77,131.78,131.76,131.76,656
20171201|2017-11-02 14:30,2,131.76,131.77,131.76,131.77,300
20171201|2017-11-02 15:00,2,131.77,131.77,131.76,131.76,58
20171201|2017-11-02 15:30,2,131.77,131.78,131.77,131.77,116
20171201|2017-11-02 16:00,2,131.77,131.77,131.77,131.77,1
20171201|2017-11-03 02:00,3,131.8,131.81,131.78,131.78,4078
20171201|2017-11-03 02:30,3,131.78,131.79,131.76,131.78,3488
20171201|2017-11-03 03:00,3,131.78,131.84,131.78,131.83,15837
20171201|2017-11-03 03:30,3,131.83,131.85,131.82,131.83,15382
20171201|2017-11-03 04:00,3,131.83,131.85,131.79,131.79,21457
20171201|2017-11-03 04:30,3,131.79,131.81,131.77,131.79,18577
20171201|2017-11-03 05:00,3,131.79,131.81,131.79,131.79,11311
20171201|2017-11-03 05:30,3,131.79,131.82,131.78,131.8,18028
20171201|2017-11-03 06:00,3,131.79,131.81,131.77,131.77,13287
20171201|2017-11-03 06:30,3,131.78,131.78,131.75,131.76,10006
20171201|2017-11-03 07:00,3,131.77,131.82,131.76,131.8,19384
20171201|2017-11-03 07:30,3,131.81,131.87,131.79,131.8,30403
20171201|2017-11-03 08:00,3,131.79,131.82,131.78,131.8,15686
20171201|2017-11-03 08:30,3,131.81,131.82,131.8,131.82,12649
20171201|2017-11-03 09:00,3,131.81,131.81,131.78,131.8,21727
20171201|2017-11-03 09:30,3,131.8,131.81,131.78,131.79,15193
20171201|2017-11-03 10:00,3,131.79,131.8,131.77,131.79,14606
20171201|2017-11-03 10:30,3,131.79,131.81,131.77,131.77,11522
20171201|2017-11-03 11:00,3,131.78,131.79,131.76,131.79,12750
20171201|2017-11-03 11:30,3,131.79,131.8,131.77,131.79,6285
20171201|2017-11-03 12:00,3,131.79,131.79,131.78,131.78,1759
20171201|2017-11-03 12:30,3,131.78,131.79,131.77,131.78,2757
20171201|2017-11-03 13:00,3,131.78,131.78,131.77,131.78,527
20171201|2017-11-03 13:30,3,131.78,131.78,131.76,131.78,733
20171201|2017-11-03 14:00,3,131.78,131.79,131.78,131.79,136
20171201|2017-11-03 14:30,3,131.78,131.78,131.77,131.77,479
20171201|2017-11-03 15:00,3,131.77,131.79,131.77,131.79,383
20171201|2017-11-03 15:30,3,131.79,131.79,131.78,131.79,154
20171201|2017-11-06 01:00,6,131.82,131.83,131.79,131.83,4191
20171201|2017-11-06 01:30,6,131.83,131.86,131.82,131.84,10884
20171201|2017-11-06 02:00,6,131.84,131.88,131.84,131.87,21621
20171201|2017-11-06 02:30,6,131.87,131.91,131.84,131.89,26806
20171201|2017-11-06 03:00,6,131.9,131.92,131.89,131.9,25857
20171201|2017-11-06 03:30,6,131.89,131.91,131.88,131.89,11849
20171201|2017-11-06 04:00,6,131.9,131.91,131.88,131.91,7911
20171201|2017-11-06 04:30,6,131.91,131.93,131.9,131.92,11874
20171201|2017-11-06 05:00,6,131.92,131.94,131.91,131.94,15872
20171201|2017-11-06 05:30,6,131.94,131.95,131.91,131.93,14228
20171201|2017-11-06 06:00,6,131.93,131.94,131.9,131.91,11160
20171201|2017-11-06 06:30,6,131.91,131.92,131.9,131.91,5020
20171201|2017-11-06 07:00,6,131.91,131.92,131.89,131.91,7088
20171201|2017-11-06 07:30,6,131.91,131.92,131.9,131.91,11729
20171201|2017-11-06 08:00,6,131.91,131.93,131.9,131.91,10357
20171201|2017-11-06 08:30,6,131.92,131.92,131.89,131.92,13282
20171201|2017-11-06 09:00,6,131.92,131.94,131.9,131.91,22582
20171201|2017-11-06 09:30,6,131.91,131.92,131.89,131.91,15569
20171201|2017-11-06 10:00,6,131.91,131.93,131.9,131.92,12167
20171201|2017-11-06 10:30,6,131.93,131.93,131.91,131.92,7422
20171201|2017-11-06 11:00,6,131.92,131.94,131.92,131.92,4164
20171201|2017-11-06 11:30,6,131.93,131.93,131.91,131.91,2913
20171201|2017-11-06 12:00,6,131.92,131.93,131.92,131.92,884
20171201|2017-11-06 12:30,6,131.91,131.93,131.91,131.93,1606
20171201|2017-11-06 13:00,6,131.92,131.92,131.92,131.92,611
20171201|2017-11-06 13:30,6,131.92,131.93,131.92,131.92,128
20171201|2017-11-06 14:30,6,131.92,131.92,131.91,131.92,508
20171201|2017-11-06 15:00,6,131.91,131.91,131.91,131.91,39
20171201|2017-11-07 01:00,7,131.9,131.92,131.89,131.9,3503
20171201|2017-11-07 01:30,7,131.91,131.93,131.9,131.9,7490
20171201|2017-11-07 02:00,7,131.91,131.94,131.89,131.9,15227
20171201|2017-11-07 02:30,7,131.9,131.9,131.87,131.9,22112
20171201|2017-11-07 03:00,7,131.9,131.9,131.86,131.87,17376
20171201|2017-11-07 03:30,7,131.87,131.9,131.86,131.9,14852
20171201|2017-11-07 04:00,7,131.9,131.92,131.87,131.9,26294
20171201|2017-11-07 04:30,7,131.91,131.96,131.9,131.96,19141
20171201|2017-11-07 05:00,7,131.96,131.97,131.94,131.95,20949
20171201|2017-11-07 05:30,7,131.95,131.98,131.93,131.94,35442
20171201|2017-11-07 06:00,7,131.94,131.96,131.93,131.94,12326
20171201|2017-11-07 06:30,7,131.94,131.95,131.92,131.93,19033
20171201|2017-11-07 07:00,7,131.93,131.96,131.92,131.94,16488
20171201|2017-11-07 07:30,7,131.95,131.95,131.92,131.93,16236
20171201|2017-11-07 08:00,7,131.93,131.95,131.92,131.94,17436
20171201|2017-11-07 08:30,7,131.93,131.96,131.92,131.93,30619
20171201|2017-11-07 09:00,7,131.92,131.95,131.92,131.94,16257
20171201|2017-11-07 09:30,7,131.94,131.99,131.94,131.98,29371
20171201|2017-11-07 10:00,7,131.97,131.98,131.96,131.97,14746
20171201|2017-11-07 10:30,7,131.98,131.98,131.97,131.98,6547
20171201|2017-11-07 11:00,7,131.98,131.99,131.97,131.98,2895
20171201|2017-11-07 11:30,7,131.98,131.99,131.97,131.97,1668
20171201|2017-11-07 12:00,7,131.98,131.98,131.96,131.96,818
20171201|2017-11-07 12:30,7,131.97,131.98,131.97,131.98,377
20171201|2017-11-07 13:00,7,131.97,131.98,131.97,131.98,284
20171201|2017-11-07 13:30,7,131.97,131.98,131.96,131.97,892
20171201|2017-11-07 14:00,7,131.97,131.97,131.96,131.96,736
20171201|2017-11-07 14:30,7,131.96,131.97,131.95,131.97,621
20171201|2017-11-08 01:00,8,131.98,131.99,131.96,131.97,4413
20171201|2017-11-08 01:30,8,131.96,131.99,131.96,131.97,4341
20171201|2017-11-08 02:00,8,131.96,131.99,131.95,131.98,18820
20171201|2017-11-08 02:30,8,131.99,131.99,131.97,131.98,17680
20171201|2017-11-08 03:00,8,131.98,132,131.96,131.96,13702
20171201|2017-11-08 03:30,8,131.97,132.01,131.96,132,28776
20171201|2017-11-08 04:00,8,132,132.02,131.99,132,32708
20171201|2017-11-08 04:30,8,132,132.01,131.98,132.01,32744
20171201|2017-11-08 05:00,8,132.01,132.02,131.99,132.02,18764
20171201|2017-11-08 05:30,8,132.01,132.03,132.01,132.02,15385
20171201|2017-11-08 06:00,8,132.02,132.03,132.01,132.03,12436
20171201|2017-11-08 06:30,8,132.03,132.06,132.02,132.05,25616
20171201|2017-11-08 07:00,8,132.05,132.06,132.01,132.03,17800
20171201|2017-11-08 07:30,8,132.04,132.06,132.02,132.02,14111
20171201|2017-11-08 08:00,8,132.02,132.03,132.01,132.01,7317
20171201|2017-11-08 08:30,8,132.02,132.04,132.01,132.02,20365
20171201|2017-11-08 09:00,8,132.02,132.03,132,132.01,13031
20171201|2017-11-08 09:30,8,132.01,132.02,131.99,132,13905
20171201|2017-11-08 10:00,8,132,132.01,131.98,131.99,20489
20171201|2017-11-08 10:30,8,131.99,132,131.98,131.99,5955
20171201|2017-11-08 11:00,8,131.99,131.99,131.96,131.96,5329
20171201|2017-11-08 11:30,8,131.96,131.97,131.95,131.96,3730
20171201|2017-11-08 12:00,8,131.96,131.97,131.95,131.96,910
20171201|2017-11-08 12:30,8,131.96,131.97,131.95,131.95,967
20171201|2017-11-08 13:00,8,131.95,131.96,131.95,131.96,575
20171201|2017-11-08 13:30,8,131.96,131.97,131.95,131.96,382
20171201|2017-11-08 14:00,8,131.96,131.96,131.96,131.96,9
20171201|2017-11-08 14:30,8,131.95,131.96,131.94,131.95,1163
20171201|2017-11-08 15:00,8,131.94,131.94,131.94,131.94,15
20171201|2017-11-09 01:00,9,131.97,131.99,131.96,131.98,8698
20171201|2017-11-09 01:30,9,131.98,131.99,131.96,131.98,7225
20171201|2017-11-09 02:00,9,131.99,132,131.97,131.97,14474
20171201|2017-11-09 02:30,9,131.98,132.01,131.98,131.98,15947
20171201|2017-11-09 03:00,9,131.98,132,131.97,131.99,14377
20171201|2017-11-09 03:30,9,131.99,132,131.98,131.99,11814
20171201|2017-11-09 04:00,9,131.99,131.99,131.96,131.98,14695
20171201|2017-11-09 04:30,9,131.97,131.98,131.94,131.94,14132
20171201|2017-11-09 05:00,9,131.94,131.95,131.86,131.88,50163
20171201|2017-11-09 05:30,9,131.87,131.9,131.79,131.81,59956
20171201|2017-11-09 06:00,9,131.81,131.84,131.81,131.82,33299
20171201|2017-11-09 06:30,9,131.82,131.82,131.79,131.81,27810
20171201|2017-11-09 07:00,9,131.81,131.85,131.81,131.83,20410
20171201|2017-11-09 07:30,9,131.83,131.85,131.81,131.82,31843
20171201|2017-11-09 08:00,9,131.82,131.83,131.8,131.82,23835
20171201|2017-11-09 08:30,9,131.82,131.84,131.81,131.84,25708
20171201|2017-11-09 09:00,9,131.84,131.84,131.78,131.8,37875
20171201|2017-11-09 09:30,9,131.8,131.82,131.76,131.76,25559
20171201|2017-11-09 10:00,9,131.76,131.81,131.76,131.79,28021
20171201|2017-11-09 10:30,9,131.79,131.84,131.79,131.83,13570
20171201|2017-11-09 11:00,9,131.82,131.86,131.82,131.86,4491
20171201|2017-11-09 11:30,9,131.86,131.88,131.85,131.87,4438
20171201|2017-11-09 12:00,9,131.87,131.88,131.86,131.86,2199
20171201|2017-11-09 12:30,9,131.86,131.86,131.84,131.86,649
20171201|2017-11-09 13:00,9,131.85,131.85,131.84,131.85,249
20171201|2017-11-09 13:30,9,131.85,131.86,131.84,131.84,721
20171201|2017-11-09 14:00,9,131.84,131.85,131.84,131.84,682
20171201|2017-11-09 14:30,9,131.84,131.84,131.83,131.84,443
20171201|2017-11-10 01:00,10,131.76,131.78,131.73,131.76,19160
20171201|2017-11-10 01:30,10,131.77,131.77,131.73,131.75,12824
20171201|2017-11-10 02:00,10,131.75,131.75,131.69,131.72,35666
20171201|2017-11-10 02:30,10,131.73,131.74,131.7,131.72,34894
20171201|2017-11-10 03:00,10,131.73,131.77,131.72,131.76,30106
20171201|2017-11-10 03:30,10,131.76,131.77,131.75,131.76,20830
20171201|2017-11-10 04:00,10,131.75,131.77,131.72,131.75,23333
20171201|2017-11-10 04:30,10,131.76,131.77,131.74,131.76,11297
20171201|2017-11-10 05:00,10,131.76,131.77,131.74,131.75,16746
20171201|2017-11-10 05:30,10,131.75,131.77,131.74,131.76,14549
20171201|2017-11-10 06:00,10,131.76,131.77,131.72,131.73,13068
20171201|2017-11-10 06:30,10,131.73,131.76,131.72,131.74,10953
20171201|2017-11-10 07:00,10,131.74,131.75,131.72,131.74,20392
20171201|2017-11-10 07:30,10,131.74,131.75,131.71,131.74,23969
20171201|2017-11-10 08:00,10,131.74,131.76,131.68,131.7,41482
20171201|2017-11-10 08:30,10,131.71,131.72,131.69,131.72,13830
20171201|2017-11-10 09:00,10,131.72,131.73,131.69,131.69,17248
20171201|2017-11-10 09:30,10,131.7,131.71,131.68,131.68,22434
20171201|2017-11-10 10:00,10,131.69,131.7,131.66,131.67,36637
20171201|2017-11-10 10:30,10,131.67,131.68,131.66,131.68,9204
20171201|2017-11-10 11:00,10,131.68,131.69,131.67,131.69,2097
20171201|2017-11-10 11:30,10,131.69,131.69,131.67,131.67,1153
20171201|2017-11-10 12:00,10,131.67,131.68,131.66,131.68,1406
20171201|2017-11-10 12:30,10,131.68,131.69,131.67,131.69,522
20171201|2017-11-10 13:00,10,131.68,131.69,131.68,131.68,330
20171201|2017-11-10 13:30,10,131.67,131.68,131.67,131.67,244
20171201|2017-11-10 14:00,10,131.68,131.68,131.67,131.68,91
20171201|2017-11-10 14:30,10,131.67,131.69,131.67,131.69,698
20171201|2017-11-10 15:00,10,131.68,131.68,131.68,131.68,6
20171201|2017-11-13 01:00,13,131.69,131.7,131.67,131.7,4639
20171201|2017-11-13 01:30,13,131.7,131.72,131.69,131.7,5094
20171201|2017-11-13 02:00,13,131.71,131.72,131.69,131.72,7591
20171201|2017-11-13 02:30,13,131.72,131.75,131.71,131.74,16435
20171201|2017-11-13 03:00,13,131.75,131.77,131.73,131.76,20283
20171201|2017-11-13 03:30,13,131.76,131.78,131.75,131.77,14758
20171201|2017-11-13 04:00,13,131.77,131.79,131.74,131.74,9948
20171201|2017-11-13 04:30,13,131.74,131.76,131.74,131.75,9735
20171201|2017-11-13 05:00,13,131.75,131.77,131.74,131.76,13824
20171201|2017-11-13 05:30,13,131.77,131.77,131.73,131.74,5542
20171201|2017-11-13 06:00,13,131.74,131.75,131.73,131.75,4556
20171201|2017-11-13 06:30,13,131.74,131.75,131.73,131.73,5716
20171201|2017-11-13 07:00,13,131.74,131.75,131.68,131.68,29746
20171201|2017-11-13 07:30,13,131.69,131.69,131.66,131.67,28005
20171201|2017-11-13 08:00,13,131.67,131.7,131.66,131.69,19031
20171201|2017-11-13 08:30,13,131.69,131.7,131.67,131.67,16931
20171201|2017-11-13 09:00,13,131.68,131.69,131.63,131.66,20588
20171201|2017-11-13 09:30,13,131.67,131.67,131.64,131.64,11841
20171201|2017-11-13 10:00,13,131.65,131.66,131.63,131.65,21786
20171201|2017-11-13 10:30,13,131.65,131.66,131.64,131.65,8000
20171201|2017-11-13 11:00,13,131.65,131.66,131.64,131.64,4326
20171201|2017-11-13 11:30,13,131.65,131.66,131.63,131.64,912
20171201|2017-11-13 12:00,13,131.63,131.64,131.63,131.64,244
20171201|2017-11-13 12:30,13,131.64,131.65,131.63,131.64,537
20171201|2017-11-13 13:00,13,131.64,131.65,131.64,131.65,194
20171201|2017-11-13 13:30,13,131.64,131.65,131.63,131.63,405
20171201|2017-11-13 14:00,13,131.64,131.64,131.63,131.64,172
20171201|2017-11-13 14:30,13,131.64,131.65,131.63,131.65,2108
20171201|2017-11-14 01:00,14,131.63,131.65,131.58,131.59,9403
20171201|2017-11-14 01:30,14,131.58,131.62,131.58,131.61,11039
20171201|2017-11-14 02:00,14,131.62,131.62,131.58,131.61,17680
20171201|2017-11-14 02:30,14,131.6,131.64,131.6,131.61,22788
20171201|2017-11-14 03:00,14,131.61,131.63,131.6,131.62,27519
20171201|2017-11-14 03:30,14,131.63,131.66,131.63,131.66,19859
20171201|2017-11-14 04:00,14,131.65,131.66,131.63,131.65,11708
20171201|2017-11-14 04:30,14,131.65,131.66,131.63,131.65,12291
20171201|2017-11-14 05:00,14,131.66,131.68,131.64,131.64,14579
20171201|2017-11-14 05:30,14,131.64,131.65,131.63,131.64,15255
20171201|2017-11-14 06:00,14,131.63,131.65,131.62,131.62,11281
20171201|2017-11-14 06:30,14,131.62,131.66,131.62,131.65,10028
20171201|2017-11-14 07:00,14,131.66,131.68,131.65,131.67,12777
20171201|2017-11-14 07:30,14,131.67,131.68,131.64,131.64,23701
20171201|2017-11-14 08:00,14,131.63,131.66,131.63,131.65,21037
20171201|2017-11-14 08:30,14,131.65,131.7,131.64,131.7,28315
20171201|2017-11-14 09:00,14,131.7,131.72,131.69,131.7,30738
20171201|2017-11-14 09:30,14,131.71,131.71,131.69,131.69,17082
20171201|2017-11-14 10:00,14,131.7,131.71,131.68,131.69,17526
20171201|2017-11-14 10:30,14,131.69,131.7,131.68,131.69,6609
20171201|2017-11-14 11:00,14,131.69,131.71,131.69,131.71,1830
20171201|2017-11-14 11:30,14,131.71,131.73,131.7,131.72,2285
20171201|2017-11-14 12:00,14,131.72,131.72,131.7,131.7,441
20171201|2017-11-14 12:30,14,131.7,131.71,131.7,131.7,131
20171201|2017-11-14 13:00,14,131.7,131.71,131.7,131.7,241
20171201|2017-11-14 13:30,14,131.7,131.71,131.69,131.7,340
20171201|2017-11-14 14:00,14,131.7,131.7,131.7,131.7,212
20171201|2017-11-14 14:30,14,131.7,131.71,131.69,131.71,556
20171201|2017-11-15 01:00,15,131.73,131.77,131.7,131.76,11604
20171201|2017-11-15 01:30,15,131.76,131.77,131.74,131.75,8912
20171201|2017-11-15 02:00,15,131.75,131.79,131.74,131.77,17897
20171201|2017-11-15 02:30,15,131.77,131.81,131.77,131.79,23629
20171201|2017-11-15 03:00,15,131.79,131.82,131.78,131.81,14346
20171201|2017-11-15 03:30,15,131.8,131.83,131.79,131.82,20351
20171201|2017-11-15 04:00,15,131.81,131.84,131.8,131.82,27351
20171201|2017-11-15 04:30,15,131.82,131.86,131.81,131.86,28242
20171201|2017-11-15 05:00,15,131.85,131.86,131.83,131.83,23645
20171201|2017-11-15 05:30,15,131.83,131.84,131.81,131.81,8444
20171201|2017-11-15 06:00,15,131.81,131.83,131.81,131.81,11794
20171201|2017-11-15 06:30,15,131.81,131.83,131.8,131.82,11391
20171201|2017-11-15 07:00,15,131.83,131.84,131.82,131.83,13821
20171201|2017-11-15 07:30,15,131.83,131.88,131.81,131.84,34583
20171201|2017-11-15 08:00,15,131.85,131.85,131.81,131.82,23092
20171201|2017-11-15 08:30,15,131.82,131.87,131.82,131.83,29369
20171201|2017-11-15 09:00,15,131.84,131.84,131.78,131.79,33341
20171201|2017-11-15 09:30,15,131.78,131.79,131.74,131.76,32300
20171201|2017-11-15 10:00,15,131.76,131.76,131.74,131.74,14393
20171201|2017-11-15 10:30,15,131.74,131.76,131.74,131.76,9711
20171201|2017-11-15 11:00,15,131.76,131.78,131.76,131.78,3239
20171201|2017-11-15 11:30,15,131.78,131.79,131.77,131.79,1082
20171201|2017-11-15 12:00,15,131.79,131.79,131.78,131.79,622
20171201|2017-11-15 12:30,15,131.79,131.8,131.79,131.79,1463
20171201|2017-11-15 13:00,15,131.8,131.81,131.8,131.8,1312
20171201|2017-11-15 13:30,15,131.8,131.8,131.78,131.79,624
20171201|2017-11-15 14:00,15,131.8,131.8,131.79,131.8,241
20171201|2017-11-15 14:30,15,131.8,131.8,131.79,131.79,442
20171201|2017-11-16 01:00,16,131.75,131.78,131.73,131.76,8167
20171201|2017-11-16 01:30,16,131.76,131.76,131.74,131.74,6563
20171201|2017-11-16 02:00,16,131.74,131.76,131.72,131.75,13503
20171201|2017-11-16 02:30,16,131.74,131.76,131.71,131.71,15835
20171201|2017-11-16 03:00,16,131.72,131.73,131.7,131.71,12211
20171201|2017-11-16 03:30,16,131.72,131.72,131.68,131.68,38845
20171201|2017-11-16 04:00,16,131.68,131.69,131.66,131.68,23513
20171201|2017-11-16 04:30,16,131.68,131.68,131.66,131.66,24078
20171201|2017-11-16 05:00,16,131.66,131.7,131.65,131.69,17745
20171201|2017-11-16 05:30,16,131.68,131.71,131.68,131.7,16626
20171201|2017-11-16 06:00,16,131.7,131.71,131.68,131.69,21998
20171201|2017-11-16 06:30,16,131.69,131.71,131.68,131.7,16847
20171201|2017-11-16 07:00,16,131.7,131.74,131.7,131.73,12347
20171201|2017-11-16 07:30,16,131.74,131.76,131.73,131.75,25705
20171201|2017-11-16 08:00,16,131.74,131.77,131.73,131.75,16154
20171201|2017-11-16 08:30,16,131.75,131.79,131.75,131.77,17377
20171201|2017-11-16 09:00,16,131.78,131.79,131.74,131.75,19452
20171201|2017-11-16 09:30,16,131.74,131.77,131.74,131.75,16253
20171201|2017-11-16 10:00,16,131.74,131.75,131.73,131.74,9137
20171201|2017-11-16 10:30,16,131.74,131.75,131.73,131.73,4772
20171201|2017-11-16 11:00,16,131.74,131.76,131.74,131.75,5768
20171201|2017-11-16 11:30,16,131.75,131.76,131.74,131.74,1481
20171201|2017-11-16 12:00,16,131.74,131.75,131.73,131.73,1132
20171201|2017-11-16 12:30,16,131.73,131.75,131.73,131.74,452
20171201|2017-11-16 13:00,16,131.74,131.74,131.72,131.72,432
20171201|2017-11-16 13:30,16,131.73,131.73,131.72,131.72,468
20171201|2017-11-16 14:00,16,131.72,131.73,131.72,131.73,27
20171201|2017-11-16 14:30,16,131.72,131.73,131.72,131.73,639
20171201|2017-11-17 01:00,17,131.76,131.77,131.74,131.75,4551
20171201|2017-11-17 01:30,17,131.75,131.77,131.74,131.75,1884
20171201|2017-11-17 02:00,17,131.75,131.76,131.72,131.72,13962
20171201|2017-11-17 02:30,17,131.72,131.73,131.69,131.7,17737
20171201|2017-11-17 03:00,17,131.7,131.71,131.69,131.7,17654
20171201|2017-11-17 03:30,17,131.69,131.72,131.69,131.71,13359
20171201|2017-11-17 04:00,17,131.72,131.72,131.69,131.69,9034
20171201|2017-11-17 04:30,17,131.7,131.73,131.69,131.73,7538
20171201|2017-11-17 05:00,17,131.72,131.75,131.72,131.74,9927
20171201|2017-11-17 05:30,17,131.73,131.74,131.72,131.73,9173
20171201|2017-11-17 06:00,17,131.73,131.74,131.71,131.73,8161
20171201|2017-11-17 06:30,17,131.73,131.75,131.73,131.74,11969
20171201|2017-11-17 07:00,17,131.73,131.75,131.72,131.73,8564
20171201|2017-11-17 07:30,17,131.73,131.75,131.72,131.75,13348
20171201|2017-11-17 08:00,17,131.75,131.78,131.74,131.77,21336
20171201|2017-11-17 08:30,17,131.78,131.79,131.76,131.77,18606
20171201|2017-11-17 09:00,17,131.77,131.78,131.74,131.76,18621
20171201|2017-11-17 09:30,17,131.76,131.78,131.75,131.78,6667
20171201|2017-11-17 10:00,17,131.78,131.79,131.77,131.78,15152
20171201|2017-11-17 10:30,17,131.77,131.79,131.77,131.79,11331
20171201|2017-11-17 11:00,17,131.79,131.8,131.78,131.79,3992
20171201|2017-11-17 11:30,17,131.78,131.79,131.78,131.79,1395
20171201|2017-11-17 12:00,17,131.79,131.79,131.78,131.78,211
20171201|2017-11-17 12:30,17,131.78,131.8,131.78,131.79,1074
20171201|2017-11-17 13:00,17,131.79,131.79,131.78,131.78,40
20171201|2017-11-17 13:30,17,131.79,131.79,131.78,131.79,340
20171201|2017-11-17 14:00,17,131.79,131.79,131.78,131.79,376
20171201|2017-11-17 14:30,17,131.79,131.79,131.77,131.77,1251
20171201|2017-11-20 01:00,20,131.83,131.87,131.82,131.83,12381
20171201|2017-11-20 01:30,20,131.83,131.83,131.81,131.82,5682
20171201|2017-11-20 02:00,20,131.82,131.82,131.76,131.76,12903
20171201|2017-11-20 02:30,20,131.76,131.79,131.76,131.76,19187
20171201|2017-11-20 03:00,20,131.76,131.78,131.75,131.77,10583
20171201|2017-11-20 03:30,20,131.76,131.78,131.75,131.78,17214
20171201|2017-11-20 04:00,20,131.78,131.81,131.77,131.79,10857
20171201|2017-11-20 04:30,20,131.79,131.8,131.78,131.79,14551
20171201|2017-11-20 05:00,20,131.79,131.81,131.77,131.77,11986
20171201|2017-11-20 05:30,20,131.77,131.78,131.76,131.76,8561
20171201|2017-11-20 06:00,20,131.76,131.78,131.76,131.77,4736
20171201|2017-11-20 06:30,20,131.77,131.79,131.76,131.79,14922
20171201|2017-11-20 07:00,20,131.79,131.81,131.78,131.79,13470
20171201|2017-11-20 07:30,20,131.78,131.79,131.76,131.76,18389
20171201|2017-11-20 08:00,20,131.76,131.78,131.75,131.76,16075
20171201|2017-11-20 08:30,20,131.76,131.79,131.76,131.77,17790
20171201|2017-11-20 09:00,20,131.78,131.8,131.77,131.79,18859
20171201|2017-11-20 09:30,20,131.78,131.8,131.77,131.79,11205
20171201|2017-11-20 10:00,20,131.78,131.79,131.75,131.76,11475
20171201|2017-11-20 10:30,20,131.76,131.77,131.75,131.76,8676
20171201|2017-11-20 11:00,20,131.76,131.77,131.75,131.75,1995
20171201|2017-11-20 11:30,20,131.76,131.76,131.75,131.75,2556
20171201|2017-11-20 12:00,20,131.75,131.76,131.74,131.76,1376
20171201|2017-11-20 12:30,20,131.75,131.75,131.73,131.73,1396
20171201|2017-11-20 13:00,20,131.74,131.74,131.73,131.74,356
20171201|2017-11-20 13:30,20,131.74,131.75,131.73,131.74,398
20171201|2017-11-20 14:00,20,131.74,131.75,131.74,131.74,149
20171201|2017-11-20 14:30,20,131.74,131.75,131.73,131.73,767
20171201|2017-11-20 15:00,20,131.74,131.74,131.74,131.74,1
20171201|2017-11-21 01:00,21,131.75,131.77,131.73,131.76,5740
20171201|2017-11-21 01:30,21,131.76,131.78,131.75,131.77,4987
20171201|2017-11-21 02:00,21,131.77,131.8,131.76,131.78,21457
20171201|2017-11-21 02:30,21,131.79,131.83,131.79,131.81,22470
20171201|2017-11-21 03:00,21,131.81,131.82,131.79,131.81,22145
20171201|2017-11-21 03:30,21,131.81,131.83,131.79,131.8,25103
20171201|2017-11-21 04:00,21,131.8,131.84,131.8,131.83,20369
20171201|2017-11-21 04:30,21,131.83,131.85,131.82,131.83,13096
20171201|2017-11-21 05:00,21,131.83,131.84,131.81,131.81,16859
20171201|2017-11-21 05:30,21,131.82,131.83,131.8,131.8,15806
20171201|2017-11-21 06:00,21,131.8,131.81,131.77,131.77,19792
20171201|2017-11-21 06:30,21,131.77,131.79,131.76,131.78,21422
20171201|2017-11-21 07:00,21,131.78,131.81,131.76,131.81,16933
20171201|2017-11-21 07:30,21,131.81,131.81,131.78,131.78,22213
20171201|2017-11-21 08:00,21,131.79,131.83,131.78,131.83,18232
20171201|2017-11-21 08:30,21,131.83,131.84,131.8,131.82,21474
20171201|2017-11-21 09:00,21,131.81,131.83,131.79,131.8,21819
20171201|2017-11-21 09:30,21,131.81,131.81,131.78,131.79,13695
20171201|2017-11-21 10:00,21,131.79,131.8,131.78,131.79,15056
20171201|2017-11-21 10:30,21,131.79,131.8,131.77,131.77,8217
20171201|2017-11-21 11:00,21,131.78,131.8,131.77,131.8,4289
20171201|2017-11-21 11:30,21,131.79,131.8,131.76,131.78,4155
20171201|2017-11-21 12:00,21,131.79,131.81,131.78,131.8,3616
20171201|2017-11-21 12:30,21,131.8,131.81,131.8,131.81,327
20171201|2017-11-21 13:00,21,131.81,131.81,131.79,131.79,462
20171201|2017-11-21 13:30,21,131.79,131.8,131.79,131.79,405
20171201|2017-11-21 14:00,21,131.8,131.8,131.8,131.8,185
20171201|2017-11-21 14:30,21,131.8,131.8,131.79,131.8,571
20171201|2017-11-21 15:00,21,131.8,131.8,131.8,131.8,4
20171201|2017-11-22 01:00,22,131.81,131.81,131.78,131.8,6264
20171201|2017-11-22 01:30,22,131.81,131.82,131.79,131.81,5925
20171201|2017-11-22 02:00,22,131.81,131.82,131.76,131.76,13840
20171201|2017-11-22 02:30,22,131.76,131.77,131.65,131.66,57240
20171201|2017-11-22 03:00,22,131.65,131.66,131.62,131.64,59281
20171201|2017-11-22 03:30,22,131.63,131.64,131.55,131.57,55027
20171201|2017-11-22 04:00,22,131.57,131.58,131.55,131.56,37830
20171201|2017-11-22 04:30,22,131.56,131.58,131.52,131.57,36793
20171201|2017-11-22 05:00,22,131.56,131.59,131.56,131.58,23251
20171201|2017-11-22 05:30,22,131.58,131.59,131.56,131.58,16047
20171201|2017-11-22 06:00,22,131.57,131.63,131.57,131.63,24356
20171201|2017-11-22 06:30,22,131.63,131.7,131.62,131.69,30612
20171201|2017-11-22 07:00,22,131.69,131.71,131.68,131.69,24629
20171201|2017-11-22 07:30,22,131.69,131.7,131.64,131.64,46386
20171201|2017-11-22 08:00,22,131.64,131.7,131.64,131.69,21105
20171201|2017-11-22 08:30,22,131.69,131.7,131.63,131.63,22031
20171201|2017-11-22 09:00,22,131.63,131.67,131.63,131.67,19697
20171201|2017-11-22 09:30,22,131.66,131.68,131.64,131.64,12797
20171201|2017-11-22 10:00,22,131.64,131.68,131.63,131.68,19676
20171201|2017-11-22 10:30,22,131.67,131.69,131.67,131.68,8583
20171201|2017-11-22 11:00,22,131.68,131.69,131.68,131.69,5271
20171201|2017-11-22 11:30,22,131.69,131.69,131.68,131.68,1493
20171201|2017-11-22 12:00,22,131.68,131.69,131.68,131.68,119
20171201|2017-11-22 12:30,22,131.68,131.68,131.67,131.67,947
20171201|2017-11-22 13:00,22,131.67,131.68,131.67,131.68,460
20171201|2017-11-22 13:30,22,131.69,131.69,131.68,131.69,214
20171201|2017-11-22 14:00,22,131.68,131.7,131.68,131.69,453
20171201|2017-11-22 14:30,22,131.69,131.73,131.69,131.73,5014
20171201|2017-11-22 15:00,22,131.71,131.71,131.71,131.71,1
20171201|2017-11-23 01:00,23,131.69,131.72,131.68,131.71,6696
20171201|2017-11-23 01:30,23,131.71,131.72,131.69,131.69,6134
20171201|2017-11-23 02:00,23,131.69,131.69,131.65,131.65,13791
20171201|2017-11-23 02:30,23,131.65,131.65,131.63,131.65,20326
20171201|2017-11-23 03:00,23,131.65,131.65,131.62,131.64,15844
20171201|2017-11-23 03:30,23,131.64,131.66,131.63,131.66,11945
20171201|2017-11-23 04:00,23,131.66,131.67,131.65,131.66,6434
20171201|2017-11-23 04:30,23,131.67,131.69,131.66,131.68,8438
20171201|2017-11-23 05:00,23,131.67,131.67,131.65,131.66,11029
20171201|2017-11-23 05:30,23,131.66,131.67,131.66,131.67,2897
20171201|2017-11-23 06:00,23,131.66,131.68,131.66,131.66,7473
20171201|2017-11-23 06:30,23,131.66,131.66,131.63,131.65,11051
20171201|2017-11-23 07:00,23,131.64,131.65,131.63,131.64,10596
20171201|2017-11-23 07:30,23,131.65,131.65,131.63,131.64,7071
20171201|2017-11-23 08:00,23,131.63,131.65,131.63,131.64,8504
20171201|2017-11-23 08:30,23,131.64,131.65,131.64,131.64,3377
20171201|2017-11-23 09:00,23,131.64,131.65,131.64,131.65,4898
20171201|2017-11-23 09:30,23,131.65,131.66,131.65,131.66,4859
20171201|2017-11-23 10:00,23,131.65,131.66,131.65,131.65,5796
20171201|2017-11-23 10:30,23,131.66,131.67,131.65,131.66,6272
20171201|2017-11-23 11:00,23,131.67,131.67,131.66,131.66,2971
20171201|2017-11-23 11:30,23,131.66,131.67,131.65,131.66,1040
20171201|2017-11-23 12:30,23,131.67,131.67,131.64,131.64,332
20171201|2017-11-23 13:00,23,131.64,131.64,131.64,131.64,8
20171201|2017-11-23 13:30,23,131.63,131.63,131.63,131.63,10
20171201|2017-11-23 14:00,23,131.63,131.64,131.63,131.64,6
20171201|2017-11-23 14:30,23,131.63,131.65,131.63,131.65,227
20171201|2017-11-24 01:00,24,131.63,131.65,131.62,131.63,3487
20171201|2017-11-24 01:30,24,131.63,131.66,131.63,131.65,3836
20171201|2017-11-24 02:00,24,131.65,131.65,131.6,131.62,28428
20171201|2017-11-24 02:30,24,131.62,131.63,131.58,131.6,22915
20171201|2017-11-24 03:00,24,131.6,131.6,131.56,131.57,18257
20171201|2017-11-24 03:30,24,131.57,131.58,131.55,131.56,14996
20171201|2017-11-24 04:00,24,131.57,131.6,131.56,131.59,18349
20171201|2017-11-24 04:30,24,131.6,131.63,131.6,131.6,20918
20171201|2017-11-24 05:00,24,131.6,131.6,131.58,131.59,15844
20171201|2017-11-24 05:30,24,131.59,131.61,131.59,131.61,3673
20171201|2017-11-24 06:00,24,131.6,131.62,131.6,131.62,6949
20171201|2017-11-24 06:30,24,131.62,131.62,131.6,131.62,11268
20171201|2017-11-24 07:00,24,131.62,131.65,131.62,131.65,15337
20171201|2017-11-24 07:30,24,131.65,131.66,131.64,131.64,16896
20171201|2017-11-24 08:00,24,131.64,131.66,131.63,131.63,14874
20171201|2017-11-24 08:30,24,131.64,131.66,131.64,131.66,11782
20171201|2017-11-24 09:00,24,131.65,131.66,131.63,131.63,13441
20171201|2017-11-24 09:30,24,131.64,131.65,131.63,131.65,4554
20171201|2017-11-24 10:00,24,131.65,131.65,131.63,131.65,9627
20171201|2017-11-24 10:30,24,131.65,131.67,131.64,131.65,6252
20171201|2017-11-24 11:00,24,131.64,131.65,131.64,131.65,699
20171201|2017-11-24 11:30,24,131.65,131.66,131.64,131.66,1033
20171201|2017-11-24 12:00,24,131.65,131.66,131.64,131.65,290
20171201|2017-11-24 12:30,24,131.65,131.65,131.65,131.65,52
20171201|2017-11-24 13:00,24,131.64,131.65,131.64,131.65,14
20171201|2017-11-24 13:30,24,131.65,131.65,131.64,131.65,17
20171201|2017-11-24 14:00,24,131.64,131.64,131.63,131.64,299
20171201|2017-11-24 14:30,24,131.64,131.64,131.63,131.63,1064
20171201|2017-11-27 01:00,27,131.62,131.65,131.62,131.64,4962
20171201|2017-11-27 01:30,27,131.65,131.68,131.64,131.68,7198
20171201|2017-11-27 02:00,27,131.68,131.71,131.67,131.69,20701
20171201|2017-11-27 02:30,27,131.69,131.7,131.6,131.6,24925
20171201|2017-11-27 03:00,27,131.6,131.61,131.59,131.61,15498
20171201|2017-11-27 03:30,27,131.61,131.63,131.59,131.63,14462
20171201|2017-11-27 04:00,27,131.63,131.66,131.62,131.65,6278
20171201|2017-11-27 04:30,27,131.65,131.67,131.65,131.66,10502
20171201|2017-11-27 05:00,27,131.65,131.67,131.64,131.66,7159
20171201|2017-11-27 05:30,27,131.65,131.67,131.64,131.65,18271
20171201|2017-11-27 06:00,27,131.65,131.72,131.65,131.72,20553
20171201|2017-11-27 06:30,27,131.72,131.76,131.72,131.75,41595
20171201|2017-11-27 07:00,27,131.75,131.75,131.71,131.71,27017
20171201|2017-11-27 07:30,27,131.72,131.73,131.71,131.73,17171
20171201|2017-11-27 08:00,27,131.72,131.75,131.71,131.73,22767
20171201|2017-11-27 08:30,27,131.72,131.75,131.72,131.74,22459
20171201|2017-11-27 09:00,27,131.73,131.75,131.7,131.71,22295
20171201|2017-11-27 09:30,27,131.72,131.74,131.71,131.73,19867
20171201|2017-11-27 10:00,27,131.73,131.76,131.72,131.75,17441
20171201|2017-11-27 10:30,27,131.75,131.77,131.74,131.77,9308
20171201|2017-11-27 11:00,27,131.77,131.78,131.76,131.78,2342
20171201|2017-11-27 11:30,27,131.78,131.78,131.77,131.78,1582
20171201|2017-11-27 12:00,27,131.78,131.78,131.77,131.78,1917
20171201|2017-11-27 12:30,27,131.77,131.78,131.76,131.76,722
20171201|2017-11-27 13:00,27,131.76,131.78,131.76,131.77,939
20171201|2017-11-27 13:30,27,131.77,131.77,131.76,131.76,257
20171201|2017-11-27 14:00,27,131.77,131.78,131.77,131.77,196
20171201|2017-11-27 14:30,27,131.77,131.77,131.76,131.76,770
20171201|2017-11-28 01:00,28,131.74,131.79,131.74,131.78,9991
20171201|2017-11-28 01:30,28,131.79,131.79,131.76,131.78,7325
20171201|2017-11-28 02:00,28,131.77,131.81,131.75,131.8,18662
20171201|2017-11-28 02:30,28,131.8,131.82,131.78,131.8,16677
20171201|2017-11-28 03:00,28,131.8,131.8,131.76,131.78,11736
20171201|2017-11-28 03:30,28,131.78,131.82,131.77,131.81,20203
20171201|2017-11-28 04:00,28,131.82,131.82,131.79,131.8,13607
20171201|2017-11-28 04:30,28,131.79,131.81,131.78,131.79,13060
20171201|2017-11-28 05:00,28,131.79,131.81,131.76,131.77,14657
20171201|2017-11-28 05:30,28,131.77,131.78,131.76,131.76,19372
20171201|2017-11-28 06:00,28,131.76,131.78,131.74,131.74,14800
20171201|2017-11-28 06:30,28,131.74,131.75,131.72,131.74,34334
20171201|2017-11-28 07:00,28,131.74,131.75,131.72,131.74,17103
20171201|2017-11-28 07:30,28,131.75,131.77,131.74,131.76,29926
20171201|2017-11-28 08:00,28,131.76,131.76,131.74,131.75,22859
20171201|2017-11-28 08:30,28,131.75,131.75,131.72,131.73,29536
20171201|2017-11-28 09:00,28,131.72,131.75,131.71,131.75,30906
20171201|2017-11-28 09:30,28,131.75,131.76,131.73,131.73,13316
20171201|2017-11-28 10:00,28,131.73,131.77,131.73,131.75,24565
20171201|2017-11-28 10:30,28,131.75,131.76,131.74,131.76,12147
20171201|2017-11-28 11:00,28,131.76,131.76,131.75,131.76,3572
20171201|2017-11-28 11:30,28,131.75,131.77,131.73,131.76,3940
20171201|2017-11-28 12:00,28,131.75,131.76,131.71,131.73,3206
20171201|2017-11-28 12:30,28,131.73,131.74,131.71,131.72,749
20171201|2017-11-28 13:00,28,131.72,131.73,131.71,131.71,340
20171201|2017-11-28 13:30,28,131.71,131.72,131.7,131.7,680
20171201|2017-11-28 14:00,28,131.71,131.71,131.69,131.7,578
20171201|2017-11-28 14:30,28,131.7,131.71,131.7,131.71,267
20171201|2017-11-29 01:00,29,131.71,131.73,131.69,131.71,6898
20171201|2017-11-29 01:30,29,131.71,131.72,131.66,131.67,13858
20171201|2017-11-29 02:00,29,131.66,131.68,131.61,131.65,50912
20171201|2017-11-29 02:30,29,131.65,131.68,131.64,131.66,20041
20171201|2017-11-29 03:00,29,131.65,131.65,131.6,131.62,31497
20171201|2017-11-29 03:30,29,131.61,131.62,131.58,131.6,30627
20171201|2017-11-29 04:00,29,131.6,131.62,131.59,131.62,26880
20171201|2017-11-29 04:30,29,131.62,131.63,131.6,131.6,14786
20171201|2017-11-29 05:00,29,131.61,131.65,131.6,131.64,20135
20171201|2017-11-29 05:30,29,131.64,131.64,131.61,131.62,20943
20171201|2017-11-29 06:00,29,131.62,131.65,131.62,131.64,13622
20171201|2017-11-29 06:30,29,131.63,131.65,131.63,131.64,18479
20171201|2017-11-29 07:00,29,131.63,131.63,131.54,131.55,45778
20171201|2017-11-29 07:30,29,131.55,131.6,131.55,131.57,54381
20171201|2017-11-29 08:00,29,131.56,131.58,131.52,131.53,37085
20171201|2017-11-29 08:30,29,131.53,131.55,131.48,131.49,44929
20171201|2017-11-29 09:00,29,131.49,131.5,131.46,131.48,56089
20171201|2017-11-29 09:30,29,131.48,131.51,131.45,131.46,36437
20171201|2017-11-29 10:00,29,131.45,131.5,131.44,131.49,38208
20171201|2017-11-29 10:30,29,131.49,131.51,131.48,131.5,18391
20171201|2017-11-29 11:00,29,131.51,131.51,131.49,131.51,5081
20171201|2017-11-29 11:30,29,131.51,131.51,131.49,131.49,873
20171201|2017-11-29 12:00,29,131.49,131.5,131.49,131.49,315
20171201|2017-11-29 12:30,29,131.49,131.51,131.49,131.49,1438
20171201|2017-11-29 13:00,29,131.49,131.51,131.49,131.51,1230
20171201|2017-11-29 13:30,29,131.51,131.51,131.5,131.51,1073
20171201|2017-11-29 14:00,29,131.52,131.53,131.51,131.52,805
20171201|2017-11-29 14:30,29,131.52,131.53,131.51,131.51,746
20171201|2017-11-29 15:00,29,131.5,131.5,131.5,131.5,3
20171201|2017-11-30 01:00,30,131.45,131.47,131.41,131.42,16715
20171201|2017-11-30 01:30,30,131.42,131.45,131.41,131.42,10062
20171201|2017-11-30 02:00,30,131.42,131.44,131.38,131.41,42834
20171201|2017-11-30 02:30,30,131.41,131.44,131.39,131.39,20022
20171201|2017-11-30 03:00,30,131.39,131.41,131.35,131.4,28218
20171201|2017-11-30 03:30,30,131.39,131.45,131.38,131.44,36712
20171201|2017-11-30 04:00,30,131.44,131.52,131.44,131.51,56879
20171201|2017-11-30 04:30,30,131.51,131.53,131.49,131.52,19463
20171201|2017-11-30 05:00,30,131.52,131.52,131.49,131.51,25690
20171201|2017-11-30 05:30,30,131.51,131.51,131.48,131.49,27133
20171201|2017-11-30 06:00,30,131.48,131.49,131.42,131.43,26353
20171201|2017-11-30 06:30,30,131.43,131.49,131.41,131.48,38354
20171201|2017-11-30 07:00,30,131.48,131.51,131.47,131.47,21653
20171201|2017-11-30 07:30,30,131.47,131.49,131.45,131.47,19645
20171201|2017-11-30 08:00,30,131.47,131.51,131.47,131.5,18282
20171201|2017-11-30 08:30,30,131.5,131.54,131.5,131.52,26593
20171201|2017-11-30 09:00,30,131.52,131.57,131.52,131.54,20515
20171201|2017-11-30 09:30,30,131.55,131.57,131.53,131.53,24498
20171201|2017-11-30 10:00,30,131.54,131.55,131.49,131.53,67786
20171201|2017-11-30 10:30,30,131.54,131.56,131.53,131.56,15823
20171201|2017-11-30 11:00,30,131.56,131.57,131.55,131.55,4617
20171201|2017-11-30 11:30,30,131.56,131.56,131.45,131.45,17330
20171201|2017-11-30 12:00,30,131.45,131.46,131.42,131.42,7198
20171201|2017-11-30 12:30,30,131.43,131.44,131.42,131.44,3117
20171201|2017-11-30 13:00,30,131.45,131.46,131.45,131.45,637
20171201|2017-11-30 13:30,30,131.44,131.47,131.43,131.47,2411
20171201|2017-11-30 14:00,30,131.48,131.49,131.45,131.45,1321
20171201|2017-11-30 14:30,30,131.45,131.47,131.45,131.46,1773
20171201|2017-11-30 15:00,30,131.48,131.48,131.48,131.48,4
20171201|2017-12-01 01:00,1,131.5,131.51,131.44,131.47,9545
20171201|2017-12-01 01:30,1,131.47,131.54,131.46,131.52,13551
20171201|2017-12-01 02:00,1,131.52,131.59,131.52,131.59,25220
20171201|2017-12-01 02:30,1,131.59,131.66,131.57,131.64,54535
20171201|2017-12-01 03:00,1,131.65,131.74,131.63,131.71,55331
20171201|2017-12-01 03:30,1,131.71,131.72,131.69,131.69,28484
20171201|2017-12-01 04:00,1,131.69,131.71,131.67,131.7,34015
20171201|2017-12-01 04:30,1,131.7,131.75,131.7,131.74,42532
20171201|2017-12-01 05:00,1,131.74,131.78,131.73,131.75,32368
20171201|2017-12-01 05:30,1,131.75,131.77,131.72,131.73,25116
20171201|2017-12-01 06:00,1,131.73,131.75,131.7,131.74,36382
20171201|2017-12-01 06:30,1,131.74,131.74,131.7,131.71,24368
20171201|2017-12-01 07:00,1,131.71,131.72,131.68,131.69,26748
20171201|2017-12-01 07:30,1,131.7,131.7,131.62,131.63,31316
20171201|2017-12-01 08:00,1,131.63,131.65,131.63,131.64,25904
20171201|2017-12-01 08:30,1,131.64,131.66,131.63,131.65,18000
20171201|2017-12-01 09:00,1,131.65,131.68,131.61,131.63,26972
20171201|2017-12-01 09:30,1,131.64,131.66,131.6,131.64,33084
20171201|2017-12-01 10:00,1,131.65,131.88,131.64,131.82,89129
20171201|2017-12-01 10:30,1,131.82,131.85,131.77,131.78,35211
20171201|2017-12-01 11:00,1,131.78,131.81,131.75,131.81,9995
20171201|2017-12-01 11:30,1,131.8,131.82,131.76,131.77,7600
20171201|2017-12-01 12:00,1,131.77,131.79,131.76,131.78,1380
20171201|2017-12-01 12:30,1,131.78,131.79,131.75,131.78,1925
20171201|2017-12-01 13:00,1,131.78,131.79,131.77,131.77,750
20171201|2017-12-01 13:30,1,131.77,131.78,131.76,131.78,916
20171201|2017-12-01 14:00,1,131.77,131.78,131.77,131.77,127
20171201|2017-12-01 14:30,1,131.77,131.77,131.76,131.77,226
20171201|2017-12-04 01:00,4,131.65,131.68,131.61,131.63,13800
20171201|2017-12-04 01:30,4,131.63,131.65,131.63,131.64,6699
20171201|2017-12-04 02:00,4,131.64,131.67,131.62,131.66,17729
20171201|2017-12-04 02:30,4,131.67,131.69,131.66,131.67,28637
20171201|2017-12-04 03:00,4,131.68,131.7,131.65,131.66,20287
20171201|2017-12-04 03:30,4,131.65,131.7,131.64,131.69,30550
20171201|2017-12-04 04:00,4,131.69,131.72,131.67,131.71,18955
20171201|2017-12-04 04:30,4,131.71,131.73,131.68,131.69,24719
20171201|2017-12-04 05:00,4,131.7,131.74,131.67,131.68,33258
20171201|2017-12-04 05:30,4,131.68,131.72,131.66,131.71,40462
20171201|2017-12-04 06:00,4,131.72,131.74,131.7,131.7,31835
20171201|2017-12-04 06:30,4,131.69,131.7,131.67,131.69,29369
20171201|2017-12-04 07:00,4,131.69,131.69,131.66,131.67,22829
20171201|2017-12-04 07:30,4,131.68,131.7,131.65,131.7,25076
20171201|2017-12-04 08:00,4,131.69,131.71,131.68,131.69,19523
20171201|2017-12-04 08:30,4,131.69,131.71,131.68,131.69,10996
20171201|2017-12-04 09:00,4,131.7,131.73,131.68,131.73,30459
20171201|2017-12-04 09:30,4,131.72,131.77,131.71,131.74,38805
20171201|2017-12-04 10:00,4,131.74,131.75,131.69,131.72,24391
20171201|2017-12-04 10:30,4,131.72,131.72,131.69,131.69,13265
20171201|2017-12-04 11:00,4,131.69,131.72,131.69,131.71,6487
20171201|2017-12-04 11:30,4,131.71,131.73,131.7,131.7,3500
20171201|2017-12-04 12:00,4,131.7,131.71,131.69,131.71,2505
20171201|2017-12-04 12:30,4,131.71,131.71,131.7,131.7,270
20171201|2017-12-04 13:00,4,131.71,131.72,131.7,131.7,545
20171201|2017-12-04 13:30,4,131.7,131.71,131.7,131.7,1098
20171201|2017-12-04 14:00,4,131.69,131.72,131.69,131.72,1768
20171201|2017-12-04 14:30,4,131.72,131.74,131.72,131.73,2459
20171201|2017-12-05 01:00,5,131.7,131.72,131.67,131.7,7532
20171201|2017-12-05 01:30,5,131.69,131.7,131.67,131.7,11060
20171201|2017-12-05 02:00,5,131.7,131.74,131.68,131.74,19636
20171201|2017-12-05 02:30,5,131.74,131.76,131.72,131.75,9296
20171201|2017-12-05 03:00,5,131.76,131.82,131.74,131.8,27218
20171201|2017-12-05 03:30,5,131.8,131.81,131.77,131.78,19928
20171201|2017-12-05 04:00,5,131.79,131.81,131.76,131.79,17206
20171201|2017-12-05 04:30,5,131.8,131.84,131.8,131.82,30156
20171201|2017-12-05 05:00,5,131.81,131.82,131.8,131.81,9816
20171201|2017-12-05 05:30,5,131.81,131.82,131.79,131.79,13411
20171201|2017-12-05 06:00,5,131.8,131.81,131.79,131.8,14851
20171201|2017-12-05 06:30,5,131.8,131.81,131.78,131.79,20039
20171201|2017-12-05 07:00,5,131.79,131.82,131.78,131.81,12402
20171201|2017-12-05 07:30,5,131.81,131.84,131.79,131.84,12705
20171201|2017-12-05 08:00,5,131.83,131.83,131.78,131.8,17960
20171201|2017-12-05 08:30,5,131.8,131.83,131.8,131.82,18826
20171201|2017-12-05 09:00,5,131.82,131.86,131.81,131.83,33501
20171201|2017-12-05 09:30,5,131.83,131.85,131.81,131.81,22221
20171201|2017-12-05 10:00,5,131.81,131.86,131.8,131.85,16926
20171201|2017-12-05 10:30,5,131.86,131.91,131.85,131.91,9355
20171201|2017-12-05 11:00,5,131.91,131.94,131.9,131.91,6797
20171201|2017-12-05 11:30,5,131.92,131.95,131.9,131.91,2786
20171201|2017-12-05 12:00,5,131.92,131.92,131.9,131.92,904
20171201|2017-12-05 12:30,5,131.93,131.94,131.93,131.93,369
20171201|2017-12-05 13:00,5,131.93,131.93,131.91,131.91,946
20171201|2017-12-05 13:30,5,131.92,131.93,131.92,131.93,72
20171201|2017-12-05 14:00,5,131.92,131.92,131.91,131.91,189
20171201|2017-12-05 14:30,5,131.92,131.94,131.92,131.92,553
20171201|2017-12-05 15:00,5,131.92,131.92,131.92,131.92,10
20171201|2017-12-06 01:00,6,131.91,132.01,131.91,131.99,3707
20171201|2017-12-06 01:30,6,131.99,132.02,131.94,131.95,2464
20171201|2017-12-06 02:00,6,131.94,131.99,131.94,131.98,5615
20171201|2017-12-06 02:30,6,131.99,132,131.96,131.96,4333
20171201|2017-12-06 03:00,6,131.97,132.01,131.97,131.98,5768
20171201|2017-12-06 03:30,6,131.98,131.98,131.94,131.97,4794
20171201|2017-12-06 04:00,6,131.96,131.99,131.96,131.98,2224
20171201|2017-12-06 04:30,6,131.99,131.99,131.93,131.94,3053
20171201|2017-12-06 05:00,6,131.95,131.96,131.92,131.95,3186
20171201|2017-12-06 05:30,6,131.95,131.98,131.94,131.97,1764
20171201|2017-12-06 06:00,6,131.97,131.97,131.94,131.96,2595
20171201|2017-12-06 06:30,6,131.97,131.98,131.96,131.98,1228
20171201|2017-12-06 07:00,6,131.97,132,131.97,131.99,999
20171201|2017-12-06 07:30,6,131.99,132,131.98,131.99,1116
20171201|2017-12-06 08:00,6,132,132.02,131.98,132.02,2157
20171201|2017-12-06 08:30,6,132.02,132.08,132.02,132.04,4576
20171201|2017-12-06 09:00,6,132.04,132.06,132.03,132.05,2521
20171201|2017-12-06 09:30,6,132.05,132.05,132,132.04,2352
20171201|2017-12-06 10:00,6,132.03,132.03,132.01,132.02,1489
20171201|2017-12-06 10:30,6,132.02,132.08,132.01,132.08,1708
20171201|2017-12-06 11:00,6,132.08,132.09,132.06,132.08,1222
20171201|2017-12-06 11:30,6,132.08,132.09,132.07,132.07,415
20171201|2017-12-06 12:00,6,132.07,132.07,132.06,132.06,32
20171201|2017-12-06 12:30,6,132.07,132.07,132.06,132.06,23
20171201|2017-12-06 13:00,6,132.05,132.05,132.05,132.05,114
20171201|2017-12-06 13:30,6,132.04,132.04,132.04,132.04,25
20171201|2017-12-06 14:00,6,132.02,132.06,132.02,132.02,95
20171201|2017-12-06 14:30,6,132.06,132.07,132.06,132.07,34
20171201|2017-12-07 01:00,7,132.02,132.06,131.95,132.02,582
20171201|2017-12-07 01:30,7,132.03,132.06,132.03,132.04,444
20171201|2017-12-07 02:00,7,132.04,132.09,132.04,132.07,742
20171201|2017-12-07 02:30,7,132.06,132.09,132.06,132.08,394
20171201|2017-12-07 03:00,7,132.08,132.08,132.04,132.05,307
20171201|2017-12-07 03:30,7,132.08,132.08,132.05,132.05,123
20171201|2017-12-07 04:00,7,132.04,132.04,132,132.01,694
20171201|2017-12-07 04:30,7,132.01,132.01,131.98,131.99,149
20171201|2017-12-07 05:00,7,131.99,132.05,131.99,132.04,745
20180301|2017-09-08 04:00,8,133.78,133.78,133.78,133.78,10
20180301|2017-09-08 06:30,8,132.32,132.32,132.32,132.32,10
20180301|2017-09-11 08:00,11,132.25,132.25,132.25,132.25,1
20180301|2017-09-11 08:30,11,132.27,132.27,132.27,132.27,1
20180301|2017-09-15 02:30,15,131.92,131.92,131.92,131.92,1
20180301|2017-10-02 01:00,2,131.64,131.64,131.64,131.64,25
20180301|2017-10-06 03:00,6,131.7,131.7,131.7,131.7,300
20180301|2017-10-06 03:30,6,131.63,131.63,131.63,131.63,466
20180301|2017-10-06 05:30,6,131.63,131.63,131.63,131.63,3
20180301|2017-10-06 07:30,6,131.61,131.61,131.61,131.61,67
20180301|2017-10-06 08:00,6,131.63,131.63,131.63,131.63,125
20180301|2017-10-11 10:00,11,131.79,131.79,131.78,131.78,38
20180301|2017-10-17 02:00,17,132.27,132.27,132.27,132.27,1
20180301|2017-10-19 06:30,19,132.11,132.11,132.11,132.11,1
20180301|2017-10-20 02:00,20,131.97,131.99,131.97,131.99,3
20180301|2017-10-20 02:30,20,131.98,131.99,131.98,131.99,2
20180301|2017-10-20 04:00,20,131.92,131.92,131.92,131.92,1
20180301|2017-10-20 06:30,20,131.92,131.92,131.92,131.92,1
20180301|2017-10-20 07:00,20,131.94,131.94,131.94,131.94,1
20180301|2017-10-20 07:30,20,131.92,131.92,131.92,131.92,1
20180301|2017-10-20 14:30,20,131.92,131.92,131.92,131.92,1
20180301|2017-10-23 01:00,23,131.99,132.03,131.99,132.02,7
20180301|2017-10-23 02:00,23,132.04,132.04,132.04,132.04,1
20180301|2017-10-23 03:30,23,131.99,131.99,131.99,131.99,3
20180301|2017-10-23 06:30,23,132.05,132.05,132.05,132.05,4
20180301|2017-10-23 08:00,23,132.02,132.02,132.02,132.02,100
20180301|2017-10-23 08:30,23,132.02,132.02,132.02,132.02,25
20180301|2017-10-24 03:00,24,131.86,131.86,131.83,131.83,26
20180301|2017-10-24 06:30,24,131.81,131.81,131.81,131.81,25
20180301|2017-10-24 07:00,24,131.76,131.76,131.76,131.76,14
20180301|2017-10-24 07:30,24,131.78,131.78,131.78,131.78,25
20180301|2017-10-25 06:00,25,131.67,131.67,131.67,131.67,16
20180301|2017-10-25 09:30,25,131.75,131.75,131.75,131.75,1
20180301|2017-10-26 06:30,26,131.94,131.94,131.94,131.94,1
20180301|2017-10-26 09:00,26,131.98,131.98,131.98,131.98,1
20180301|2017-10-26 10:30,26,132.15,132.15,132.15,132.15,1
20180301|2017-10-26 11:30,26,132.14,132.14,132.14,132.14,1
20180301|2017-10-26 13:00,26,132.14,132.14,132.14,132.14,1
20180301|2017-10-27 02:00,27,132.12,132.12,132.12,132.12,1
20180301|2017-10-27 02:30,27,132.13,132.21,132.13,132.21,10
20180301|2017-10-27 03:00,27,132.23,132.23,132.23,132.23,70
20180301|2017-10-27 08:00,27,132.23,132.23,132.23,132.23,1
20180301|2017-10-27 11:00,27,132.44,132.44,132.44,132.44,1
20180301|2017-10-30 08:00,30,132.39,132.39,132.39,132.39,10
20180301|2017-10-30 08:30,30,132.39,132.39,132.39,132.39,10
20180301|2017-10-31 06:00,31,132.34,132.34,132.34,132.34,2
20180301|2017-10-31 11:00,31,132.4,132.4,132.39,132.39,339
20180301|2017-11-01 09:00,1,132.36,132.36,132.36,132.36,1
20180301|2017-11-01 11:30,1,132.39,132.39,132.39,132.39,4
20180301|2017-11-01 12:00,1,132.36,132.36,132.36,132.36,9
20180301|2017-11-02 11:00,2,132.41,132.41,132.41,132.41,55
20180301|2017-11-02 11:30,2,132.39,132.39,132.39,132.39,85
20180301|2017-11-03 02:00,3,132.41,132.41,132.41,132.41,10
20180301|2017-11-03 08:00,3,132.4,132.4,132.4,132.4,12
20180301|2017-11-03 11:00,3,132.41,132.41,132.41,132.41,5
20180301|2017-11-03 11:30,3,132.42,132.42,132.42,132.42,5
20180301|2017-11-06 02:00,6,132.48,132.48,132.48,132.48,16
20180301|2017-11-06 05:30,6,132.56,132.57,132.56,132.57,2
20180301|2017-11-07 08:30,7,132.57,132.57,132.57,132.57,2
20180301|2017-11-07 09:00,7,132.59,132.59,132.59,132.59,132
20180301|2017-11-07 09:30,7,132.58,132.58,132.58,132.58,21
20180301|2017-11-07 10:00,7,132.61,132.61,132.61,132.61,1
20180301|2017-11-08 01:00,8,132.62,132.62,132.62,132.62,1
20180301|2017-11-08 06:30,8,132.7,132.7,132.7,132.7,1
20180301|2017-11-08 07:00,8,132.68,132.68,132.67,132.67,91
20180301|2017-11-08 08:00,8,132.67,132.67,132.67,132.67,10
20180301|2017-11-08 09:00,8,132.67,132.67,132.65,132.65,35
20180301|2017-11-08 09:30,8,132.64,132.64,132.64,132.64,10
20180301|2017-11-08 10:30,8,132.65,132.65,132.65,132.65,30
20180301|2017-11-08 14:30,8,132.6,132.6,132.6,132.6,25
20180301|2017-11-09 01:30,9,132.64,132.64,132.64,132.64,900
20180301|2017-11-09 07:30,9,132.46,132.46,132.46,132.46,20
20180301|2017-11-09 08:00,9,132.44,132.44,132.44,132.44,10
20180301|2017-11-09 09:00,9,132.42,132.42,132.42,132.42,15
20180301|2017-11-09 09:30,9,132.44,132.44,132.42,132.42,16
20180301|2017-11-09 10:00,9,132.39,132.39,132.39,132.39,16
20180301|2017-11-09 10:30,9,132.46,132.46,132.46,132.46,50
20180301|2017-11-09 12:00,9,132.5,132.5,132.5,132.5,25
20180301|2017-11-10 01:00,10,132.42,132.42,132.42,132.42,2
20180301|2017-11-10 07:30,10,132.34,132.34,132.34,132.34,25
20180301|2017-11-10 08:30,10,132.34,132.35,132.34,132.35,55
20180301|2017-11-10 09:30,10,132.3,132.3,132.3,132.3,25
20180301|2017-11-10 10:00,10,132.31,132.31,132.3,132.3,35
20180301|2017-11-10 10:30,10,132.3,132.3,132.3,132.3,1
20180301|2017-11-10 11:00,10,132.31,132.31,132.31,132.31,10
20180301|2017-11-10 11:30,10,132.32,132.32,132.32,132.32,25
20180301|2017-11-10 14:30,10,132.31,132.31,132.31,132.31,25
20180301|2017-11-13 02:00,13,132.33,132.33,132.33,132.33,10
20180301|2017-11-13 02:30,13,132.35,132.35,132.35,132.35,2
20180301|2017-11-13 03:30,13,132.4,132.4,132.4,132.4,60
20180301|2017-11-13 04:00,13,132.4,132.4,132.39,132.39,20
20180301|2017-11-13 05:00,13,132.37,132.37,132.37,132.37,5
20180301|2017-11-13 06:30,13,132.36,132.36,132.36,132.36,15
20180301|2017-11-13 07:00,13,132.36,132.36,132.34,132.34,40
20180301|2017-11-13 07:30,13,132.3,132.3,132.3,132.3,134
20180301|2017-11-13 09:00,13,132.25,132.25,132.25,132.25,25
20180301|2017-11-13 09:30,13,132.27,132.27,132.27,132.27,16
20180301|2017-11-13 10:00,13,132.29,132.29,132.26,132.26,525
20180301|2017-11-13 11:30,13,132.27,132.27,132.27,132.27,171
20180301|2017-11-14 01:00,14,132.21,132.21,132.21,132.21,10
20180301|2017-11-14 02:00,14,132.23,132.23,132.23,132.23,112
20180301|2017-11-14 03:30,14,132.26,132.26,132.26,132.26,152
20180301|2017-11-14 05:00,14,132.3,132.3,132.3,132.3,50
20180301|2017-11-14 05:30,14,132.28,132.28,132.28,132.28,26
20180301|2017-11-14 07:30,14,132.27,132.27,132.27,132.27,75
20180301|2017-11-14 10:00,14,132.32,132.33,132.32,132.33,26
20180301|2017-11-14 11:30,14,132.34,132.34,132.34,132.34,1
20180301|2017-11-15 01:00,15,132.42,132.42,132.42,132.42,1
20180301|2017-11-15 02:00,15,132.42,132.42,132.42,132.42,250
20180301|2017-11-15 02:30,15,132.42,132.42,132.42,132.42,125
20180301|2017-11-15 03:00,15,132.42,132.42,132.42,132.42,5
20180301|2017-11-15 03:30,15,132.46,132.46,132.45,132.45,35
20180301|2017-11-15 04:00,15,132.47,132.47,132.47,132.47,5
20180301|2017-11-15 05:00,15,132.49,132.49,132.49,132.49,5
20180301|2017-11-15 07:00,15,132.48,132.48,132.48,132.48,50
20180301|2017-11-15 07:30,15,132.49,132.49,132.49,132.49,1
20180301|2017-11-15 08:00,15,132.48,132.48,132.47,132.47,101
20180301|2017-11-15 08:30,15,132.47,132.5,132.47,132.5,38
20180301|2017-11-15 09:30,15,132.43,132.43,132.43,132.43,2
20180301|2017-11-16 01:00,16,132.4,132.4,132.4,132.4,50
20180301|2017-11-16 04:00,16,132.31,132.31,132.31,132.31,145
20180301|2017-11-16 04:30,16,132.28,132.28,132.28,132.28,64
20180301|2017-11-16 06:00,16,132.34,132.34,132.34,132.34,200
20180301|2017-11-16 09:30,16,132.38,132.38,132.38,132.38,4
20180301|2017-11-16 12:00,16,132.36,132.36,132.36,132.36,2
20180301|2017-11-17 01:00,17,132.39,132.4,132.39,132.4,20
20180301|2017-11-17 06:00,17,132.35,132.35,132.35,132.35,56
20180301|2017-11-17 07:00,17,132.37,132.37,132.37,132.37,9
20180301|2017-11-20 01:30,20,132.48,132.48,132.48,132.48,1
20180301|2017-11-20 03:00,20,132.4,132.4,132.4,132.4,100
20180301|2017-11-20 03:30,20,132.4,132.41,132.4,132.41,24
20180301|2017-11-20 04:00,20,132.44,132.44,132.44,132.44,68
20180301|2017-11-20 09:30,20,132.42,132.42,132.42,132.42,1
20180301|2017-11-20 10:00,20,132.42,132.42,132.42,132.42,1
20180301|2017-11-20 10:30,20,132.4,132.4,132.4,132.4,2
20180301|2017-11-21 01:30,21,132.4,132.4,132.4,132.4,1
20180301|2017-11-21 02:00,21,132.43,132.43,132.43,132.43,1
20180301|2017-11-21 03:00,21,132.44,132.44,132.44,132.44,23
20180301|2017-11-21 03:30,21,132.45,132.45,132.45,132.45,45
20180301|2017-11-21 04:00,21,132.45,132.45,132.45,132.45,10
20180301|2017-11-21 05:00,21,132.46,132.47,132.46,132.47,31
20180301|2017-11-21 05:30,21,132.47,132.47,132.47,132.47,415
20180301|2017-11-21 07:00,21,132.41,132.45,132.41,132.45,49
20180301|2017-11-21 07:30,21,132.45,132.45,132.45,132.45,10
20180301|2017-11-21 08:00,21,132.44,132.46,132.44,132.46,11
20180301|2017-11-21 08:30,21,132.47,132.47,132.47,132.47,50
20180301|2017-11-21 09:00,21,132.45,132.45,132.45,132.45,10
20180301|2017-11-21 10:00,21,132.43,132.43,132.43,132.43,55
20180301|2017-11-21 10:30,21,132.43,132.43,132.42,132.43,17
20180301|2017-11-21 11:00,21,132.42,132.43,132.42,132.43,34
20180301|2017-11-21 12:00,21,132.45,132.45,132.45,132.45,1
20180301|2017-11-22 02:30,22,132.41,132.42,132.3,132.3,146
20180301|2017-11-22 03:00,22,132.3,132.3,132.26,132.29,850
20180301|2017-11-22 03:30,22,132.28,132.28,132.18,132.2,172
20180301|2017-11-22 04:00,22,132.2,132.2,132.19,132.2,1255
20180301|2017-11-22 04:30,22,132.2,132.21,132.17,132.17,285
20180301|2017-11-22 05:00,22,132.21,132.21,132.21,132.21,20
20180301|2017-11-22 06:00,22,132.23,132.26,132.23,132.26,105
20180301|2017-11-22 06:30,22,132.29,132.33,132.29,132.33,68
20180301|2017-11-22 07:00,22,132.33,132.34,132.33,132.34,24
20180301|2017-11-22 07:30,22,132.32,132.32,132.32,132.32,24
20180301|2017-11-22 08:00,22,132.31,132.32,132.31,132.32,40
20180301|2017-11-22 09:00,22,132.29,132.31,132.29,132.3,39
20180301|2017-11-22 09:30,22,132.31,132.31,132.31,132.31,10
20180301|2017-11-22 10:00,22,132.29,132.31,132.28,132.3,284
20180301|2017-11-22 10:30,22,132.32,132.32,132.32,132.32,139
20180301|2017-11-22 11:00,22,132.34,132.34,132.34,132.34,20
20180301|2017-11-22 13:30,22,132.32,132.32,132.32,132.32,6
20180301|2017-11-22 14:00,22,132.32,132.32,132.32,132.32,1
20180301|2017-11-22 14:30,22,132.34,132.34,132.34,132.34,52
20180301|2017-11-23 01:30,23,132.34,132.34,132.34,132.34,4
20180301|2017-11-23 02:00,23,132.31,132.32,132.3,132.3,10
20180301|2017-11-23 02:30,23,132.28,132.28,132.28,132.28,2
20180301|2017-11-23 03:00,23,132.28,132.28,132.28,132.28,6
20180301|2017-11-23 03:30,23,132.28,132.28,132.28,132.28,39
20180301|2017-11-23 05:00,23,132.3,132.3,132.3,132.3,5
20180301|2017-11-23 06:00,23,132.29,132.29,132.29,132.29,3
20180301|2017-11-23 06:30,23,132.28,132.28,132.27,132.27,130
20180301|2017-11-23 07:30,23,132.27,132.27,132.27,132.27,1
20180301|2017-11-23 08:00,23,132.26,132.27,132.26,132.27,202
20180301|2017-11-23 09:30,23,132.28,132.29,132.28,132.29,70
20180301|2017-11-23 10:30,23,132.29,132.3,132.29,132.3,95
20180301|2017-11-24 02:00,24,132.25,132.26,132.24,132.25,66
20180301|2017-11-24 02:30,24,132.26,132.26,132.22,132.22,146
20180301|2017-11-24 03:00,24,132.22,132.22,132.2,132.2,51
20180301|2017-11-24 03:30,24,132.2,132.2,132.19,132.19,32
20180301|2017-11-24 04:00,24,132.2,132.22,132.2,132.22,228
20180301|2017-11-24 04:30,24,132.23,132.25,132.23,132.24,84
20180301|2017-11-24 05:00,24,132.22,132.22,132.22,132.22,21
20180301|2017-11-24 05:30,24,132.24,132.24,132.24,132.24,102
20180301|2017-11-24 06:00,24,132.23,132.24,132.23,132.24,110
20180301|2017-11-24 06:30,24,132.25,132.25,132.25,132.25,10
20180301|2017-11-24 07:30,24,132.29,132.29,132.28,132.29,440
20180301|2017-11-24 08:00,24,132.28,132.28,132.27,132.27,379
20180301|2017-11-24 08:30,24,132.29,132.29,132.29,132.29,69
20180301|2017-11-24 09:00,24,132.29,132.29,132.28,132.28,268
20180301|2017-11-24 09:30,24,132.27,132.27,132.27,132.27,36
20180301|2017-11-24 10:00,24,132.29,132.3,132.28,132.3,151
20180301|2017-11-24 10:30,24,132.29,132.3,132.29,132.3,325
20180301|2017-11-24 11:30,24,132.3,132.3,132.3,132.3,53
20180301|2017-11-27 02:00,27,132.33,132.34,132.33,132.34,143
20180301|2017-11-27 02:30,27,132.34,132.34,132.25,132.25,215
20180301|2017-11-27 03:00,27,132.24,132.24,132.24,132.24,102
20180301|2017-11-27 03:30,27,132.24,132.25,132.23,132.25,355
20180301|2017-11-27 04:00,27,132.27,132.29,132.27,132.29,137
20180301|2017-11-27 04:30,27,132.29,132.3,132.29,132.3,96
20180301|2017-11-27 05:00,27,132.29,132.3,132.29,132.29,70
20180301|2017-11-27 05:30,27,132.29,132.3,132.29,132.29,83
20180301|2017-11-27 06:00,27,132.3,132.36,132.3,132.36,673
20180301|2017-11-27 06:30,27,132.36,132.4,132.36,132.4,673
20180301|2017-11-27 07:00,27,132.39,132.39,132.35,132.35,56
20180301|2017-11-27 07:30,27,132.36,132.37,132.36,132.37,152
20180301|2017-11-27 08:00,27,132.38,132.39,132.37,132.38,86
20180301|2017-11-27 08:30,27,132.38,132.39,132.37,132.38,132
20180301|2017-11-27 09:00,27,132.36,132.36,132.35,132.35,2
20180301|2017-11-27 09:30,27,132.38,132.38,132.38,132.38,82
20180301|2017-11-27 10:00,27,132.37,132.39,132.37,132.39,665
20180301|2017-11-27 10:30,27,132.39,132.41,132.39,132.41,280
20180301|2017-11-27 11:00,27,132.41,132.41,132.41,132.41,143
20180301|2017-11-27 11:30,27,132.42,132.42,132.42,132.42,217
20180301|2017-11-27 12:00,27,132.41,132.41,132.41,132.41,30
20180301|2017-11-27 14:30,27,132.43,132.43,132.43,132.43,2
20180301|2017-11-28 01:00,28,132.39,132.42,132.39,132.42,196
20180301|2017-11-28 01:30,28,132.42,132.42,132.41,132.42,229
20180301|2017-11-28 02:00,28,132.43,132.44,132.39,132.44,730
20180301|2017-11-28 02:30,28,132.44,132.45,132.43,132.43,147
20180301|2017-11-28 03:00,28,132.44,132.44,132.42,132.42,376
20180301|2017-11-28 03:30,28,132.42,132.46,132.42,132.46,767
20180301|2017-11-28 04:00,28,132.47,132.47,132.45,132.45,760
20180301|2017-11-28 04:30,28,132.45,132.46,132.44,132.44,403
20180301|2017-11-28 05:00,28,132.44,132.45,132.42,132.42,261
20180301|2017-11-28 05:30,28,132.42,132.43,132.42,132.42,707
20180301|2017-11-28 06:00,28,132.41,132.42,132.39,132.39,612
20180301|2017-11-28 06:30,28,132.39,132.39,132.37,132.38,408
20180301|2017-11-28 07:00,28,132.38,132.39,132.37,132.39,128
20180301|2017-11-28 07:30,28,132.39,132.41,132.39,132.4,406
20180301|2017-11-28 08:00,28,132.4,132.4,132.39,132.39,372
20180301|2017-11-28 08:30,28,132.39,132.39,132.37,132.37,295
20180301|2017-11-28 09:00,28,132.37,132.38,132.36,132.38,819
20180301|2017-11-28 09:30,28,132.38,132.4,132.38,132.38,91
20180301|2017-11-28 10:00,28,132.37,132.41,132.37,132.39,510
20180301|2017-11-28 10:30,28,132.39,132.4,132.38,132.4,63
20180301|2017-11-28 11:00,28,132.4,132.4,132.39,132.39,895
20180301|2017-11-28 11:30,28,132.4,132.4,132.38,132.4,537
20180301|2017-11-28 12:00,28,132.38,132.38,132.36,132.36,306
20180301|2017-11-28 12:30,28,132.37,132.37,132.36,132.37,600
20180301|2017-11-28 13:30,28,132.35,132.35,132.35,132.35,65
20180301|2017-11-28 14:00,28,132.33,132.35,132.33,132.35,176
20180301|2017-11-28 14:30,28,132.34,132.34,132.34,132.34,1
20180301|2017-11-29 01:00,29,132.35,132.36,132.35,132.35,883
20180301|2017-11-29 01:30,29,132.35,132.36,132.31,132.31,667
20180301|2017-11-29 02:00,29,132.31,132.31,132.25,132.28,1722
20180301|2017-11-29 02:30,29,132.28,132.3,132.28,132.29,360
20180301|2017-11-29 03:00,29,132.28,132.28,132.23,132.25,1003
20180301|2017-11-29 03:30,29,132.24,132.24,132.22,132.24,920
20180301|2017-11-29 04:00,29,132.24,132.25,132.23,132.24,469
20180301|2017-11-29 04:30,29,132.25,132.25,132.24,132.24,846
20180301|2017-11-29 05:00,29,132.24,132.28,132.24,132.27,466
20180301|2017-11-29 05:30,29,132.27,132.27,132.25,132.25,438
20180301|2017-11-29 06:00,29,132.25,132.27,132.25,132.27,320
20180301|2017-11-29 06:30,29,132.27,132.28,132.27,132.27,317
20180301|2017-11-29 07:00,29,132.25,132.25,132.18,132.18,1058
20180301|2017-11-29 07:30,29,132.18,132.22,132.18,132.19,1618
20180301|2017-11-29 08:00,29,132.2,132.2,132.14,132.15,1860
20180301|2017-11-29 08:30,29,132.14,132.17,132.1,132.12,2889
20180301|2017-11-29 09:00,29,132.12,132.12,132.09,132.11,754
20180301|2017-11-29 09:30,29,132.11,132.13,132.08,132.08,1920
20180301|2017-11-29 10:00,29,132.07,132.12,132.06,132.12,1453
20180301|2017-11-29 10:30,29,132.12,132.13,132.11,132.13,398
20180301|2017-11-29 11:00,29,132.13,132.14,132.11,132.13,241
20180301|2017-11-29 11:30,29,132.13,132.14,132.13,132.14,7
20180301|2017-11-29 12:00,29,132.12,132.12,132.12,132.12,51
20180301|2017-11-29 12:30,29,132.12,132.13,132.12,132.12,186
20180301|2017-11-29 13:30,29,132.13,132.14,132.13,132.14,6
20180301|2017-11-29 14:00,29,132.14,132.16,132.14,132.15,155
20180301|2017-11-29 14:30,29,132.15,132.15,132.14,132.14,67
20180301|2017-11-30 01:00,30,132.09,132.09,132.05,132.05,1066
20180301|2017-11-30 01:30,30,132.05,132.06,132.04,132.04,368
20180301|2017-11-30 02:00,30,132.04,132.06,132,132.03,3965
20180301|2017-11-30 02:30,30,132.03,132.05,132.03,132.03,646
20180301|2017-11-30 03:00,30,132.02,132.02,131.97,132.02,2949
20180301|2017-11-30 03:30,30,132.03,132.08,132,132.08,1819
20180301|2017-11-30 04:00,30,132.08,132.15,132.08,132.14,3284
20180301|2017-11-30 04:30,30,132.13,132.15,132.12,132.14,2036
20180301|2017-11-30 05:00,30,132.14,132.14,132.11,132.12,1770
20180301|2017-11-30 05:30,30,132.12,132.13,132.1,132.1,1226
20180301|2017-11-30 06:00,30,132.11,132.11,132.05,132.05,2850
20180301|2017-11-30 06:30,30,132.04,132.11,132.04,132.1,4255
20180301|2017-11-30 07:00,30,132.1,132.12,132.1,132.1,777
20180301|2017-11-30 07:30,30,132.09,132.11,132.08,132.09,1924
20180301|2017-11-30 08:00,30,132.1,132.14,132.1,132.12,1446
20180301|2017-11-30 08:30,30,132.13,132.16,132.13,132.15,2960
20180301|2017-11-30 09:00,30,132.15,132.19,132.14,132.17,927
20180301|2017-11-30 09:30,30,132.16,132.18,132.16,132.16,2278
20180301|2017-11-30 10:00,30,132.16,132.17,132.11,132.16,6585
20180301|2017-11-30 10:30,30,132.16,132.18,132.15,132.17,2740
20180301|2017-11-30 11:00,30,132.18,132.19,132.17,132.18,527
20180301|2017-11-30 11:30,30,132.18,132.18,132.06,132.06,2181
20180301|2017-11-30 12:00,30,132.07,132.07,132.03,132.04,1809
20180301|2017-11-30 12:30,30,132.05,132.07,132.04,132.07,280
20180301|2017-11-30 13:00,30,132.07,132.08,132.07,132.07,44
20180301|2017-11-30 13:30,30,132.06,132.08,132.05,132.08,71
20180301|2017-11-30 14:00,30,132.09,132.1,132.07,132.07,184
20180301|2017-11-30 14:30,30,132.07,132.08,132.07,132.07,229
20180301|2017-12-01 01:00,1,132.11,132.11,132.06,132.1,1521
20180301|2017-12-01 01:30,1,132.09,132.16,132.09,132.16,573
20180301|2017-12-01 02:00,1,132.15,132.21,132.14,132.21,1561
20180301|2017-12-01 02:30,1,132.21,132.29,132.21,132.27,2670
20180301|2017-12-01 03:00,1,132.27,132.38,132.26,132.35,3563
20180301|2017-12-01 03:30,1,132.34,132.36,132.33,132.33,2720
20180301|2017-12-01 04:00,1,132.33,132.34,132.3,132.34,1812
20180301|2017-12-01 04:30,1,132.34,132.39,132.34,132.38,2653
20180301|2017-12-01 05:00,1,132.38,132.42,132.38,132.39,2864
20180301|2017-12-01 05:30,1,132.39,132.41,132.37,132.37,2430
20180301|2017-12-01 06:00,1,132.37,132.39,132.35,132.39,1267
20180301|2017-12-01 06:30,1,132.37,132.38,132.35,132.36,954
20180301|2017-12-01 07:00,1,132.36,132.36,132.32,132.35,1697
20180301|2017-12-01 07:30,1,132.34,132.34,132.27,132.28,2176
20180301|2017-12-01 08:00,1,132.27,132.29,132.27,132.29,1437
20180301|2017-12-01 08:30,1,132.29,132.31,132.28,132.3,2331
20180301|2017-12-01 09:00,1,132.3,132.31,132.26,132.28,1673
20180301|2017-12-01 09:30,1,132.27,132.3,132.24,132.29,5503
20180301|2017-12-01 10:00,1,132.28,132.53,132.28,132.47,5764
20180301|2017-12-01 10:30,1,132.47,132.51,132.43,132.44,3534
20180301|2017-12-01 11:00,1,132.44,132.46,132.4,132.45,1945
20180301|2017-12-01 11:30,1,132.45,132.47,132.42,132.43,733
20180301|2017-12-01 12:00,1,132.42,132.44,132.41,132.43,490
20180301|2017-12-01 12:30,1,132.42,132.43,132.41,132.43,265
20180301|2017-12-01 13:00,1,132.43,132.43,132.42,132.43,217
20180301|2017-12-01 13:30,1,132.42,132.43,132.41,132.43,59
20180301|2017-12-01 14:00,1,132.43,132.43,132.42,132.42,105
20180301|2017-12-01 14:30,1,132.42,132.43,132.41,132.42,63
20180301|2017-12-04 01:00,4,132.28,132.32,132.26,132.28,2434
20180301|2017-12-04 01:30,4,132.27,132.3,132.27,132.29,1520
20180301|2017-12-04 02:00,4,132.29,132.31,132.27,132.31,2380
20180301|2017-12-04 02:30,4,132.3,132.34,132.3,132.32,5788
20180301|2017-12-04 03:00,4,132.31,132.33,132.29,132.3,2179
20180301|2017-12-04 03:30,4,132.3,132.33,132.28,132.32,2920
20180301|2017-12-04 04:00,4,132.32,132.35,132.3,132.34,2732
20180301|2017-12-04 04:30,4,132.34,132.35,132.3,132.32,3551
20180301|2017-12-04 05:00,4,132.32,132.36,132.3,132.31,3071
20180301|2017-12-04 05:30,4,132.3,132.35,132.28,132.34,2080
20180301|2017-12-04 06:00,4,132.34,132.36,132.32,132.33,2759
20180301|2017-12-04 06:30,4,132.32,132.32,132.28,132.31,3023
20180301|2017-12-04 07:00,4,132.3,132.3,132.26,132.28,2901
20180301|2017-12-04 07:30,4,132.28,132.31,132.25,132.3,2783
20180301|2017-12-04 08:00,4,132.31,132.31,132.28,132.3,3981
20180301|2017-12-04 08:30,4,132.29,132.31,132.28,132.31,3225
20180301|2017-12-04 09:00,4,132.3,132.33,132.29,132.32,2791
20180301|2017-12-04 09:30,4,132.32,132.36,132.3,132.33,8548
20180301|2017-12-04 10:00,4,132.34,132.34,132.29,132.31,6634
20180301|2017-12-04 10:30,4,132.31,132.32,132.28,132.28,4589
20180301|2017-12-04 11:00,4,132.29,132.31,132.28,132.3,2720
20180301|2017-12-04 11:30,4,132.31,132.32,132.29,132.3,982
20180301|2017-12-04 12:00,4,132.3,132.3,132.28,132.3,450
20180301|2017-12-04 12:30,4,132.29,132.3,132.29,132.3,253
20180301|2017-12-04 13:00,4,132.3,132.3,132.3,132.3,102
20180301|2017-12-04 13:30,4,132.3,132.3,132.29,132.3,210
20180301|2017-12-04 14:00,4,132.3,132.31,132.29,132.31,931
20180301|2017-12-04 14:30,4,132.32,132.33,132.31,132.33,337
20180301|2017-12-05 01:00,5,132.29,132.32,132.27,132.3,2370
20180301|2017-12-05 01:30,5,132.29,132.31,132.27,132.3,2261
20180301|2017-12-05 02:00,5,132.3,132.34,132.28,132.34,7467
20180301|2017-12-05 02:30,5,132.34,132.36,132.32,132.35,4693
20180301|2017-12-05 03:00,5,132.36,132.42,132.34,132.4,11536
20180301|2017-12-05 03:30,5,132.41,132.41,132.38,132.39,8915
20180301|2017-12-05 04:00,5,132.39,132.41,132.36,132.39,7203
20180301|2017-12-05 04:30,5,132.39,132.43,132.39,132.41,11564
20180301|2017-12-05 05:00,5,132.41,132.41,132.4,132.41,3241
20180301|2017-12-05 05:30,5,132.4,132.41,132.39,132.39,5830
20180301|2017-12-05 06:00,5,132.39,132.41,132.38,132.39,4720
20180301|2017-12-05 06:30,5,132.4,132.41,132.37,132.38,6850
20180301|2017-12-05 07:00,5,132.38,132.41,132.36,132.4,6110
20180301|2017-12-05 07:30,5,132.4,132.41,132.38,132.41,9268
20180301|2017-12-05 08:00,5,132.41,132.41,132.36,132.37,16992
20180301|2017-12-05 08:30,5,132.38,132.41,132.37,132.39,12457
20180301|2017-12-05 09:00,5,132.39,132.43,132.37,132.4,18277
20180301|2017-12-05 09:30,5,132.39,132.43,132.37,132.4,10038
20180301|2017-12-05 10:00,5,132.4,132.46,132.4,132.44,15439
20180301|2017-12-05 10:30,5,132.44,132.5,132.44,132.49,9046
20180301|2017-12-05 11:00,5,132.5,132.52,132.5,132.5,9253
20180301|2017-12-05 11:30,5,132.51,132.53,132.5,132.5,3053
20180301|2017-12-05 12:00,5,132.5,132.53,132.5,132.53,1927
20180301|2017-12-05 12:30,5,132.53,132.53,132.52,132.53,256
20180301|2017-12-05 13:00,5,132.52,132.53,132.51,132.51,1711
20180301|2017-12-05 13:30,5,132.52,132.53,132.51,132.53,564
20180301|2017-12-05 14:00,5,132.52,132.52,132.51,132.52,45
20180301|2017-12-05 14:30,5,132.52,132.54,132.52,132.54,483
20180301|2017-12-05 15:00,5,132.52,132.52,132.52,132.52,3
20180301|2017-12-06 01:00,6,132.53,132.62,132.53,132.6,14202
20180301|2017-12-06 01:30,6,132.59,132.62,132.54,132.55,15584
20180301|2017-12-06 02:00,6,132.55,132.59,132.55,132.58,21260
20180301|2017-12-06 02:30,6,132.58,132.6,132.56,132.59,21353
20180301|2017-12-06 03:00,6,132.59,132.63,132.58,132.59,29839
20180301|2017-12-06 03:30,6,132.6,132.6,132.57,132.59,20531
20180301|2017-12-06 04:00,6,132.59,132.62,132.58,132.61,12097
20180301|2017-12-06 04:30,6,132.61,132.62,132.55,132.57,35679
20180301|2017-12-06 05:00,6,132.57,132.59,132.56,132.58,24757
20180301|2017-12-06 05:30,6,132.59,132.61,132.57,132.6,22377
20180301|2017-12-06 06:00,6,132.59,132.6,132.56,132.59,32660
20180301|2017-12-06 06:30,6,132.59,132.61,132.58,132.61,21903
20180301|2017-12-06 07:00,6,132.6,132.62,132.59,132.62,15880
20180301|2017-12-06 07:30,6,132.61,132.63,132.61,132.63,15202
20180301|2017-12-06 08:00,6,132.62,132.64,132.6,132.64,20446
20180301|2017-12-06 08:30,6,132.65,132.7,132.65,132.68,39232
20180301|2017-12-06 09:00,6,132.68,132.7,132.66,132.7,24615
20180301|2017-12-06 09:30,6,132.7,132.7,132.64,132.66,23577
20180301|2017-12-06 10:00,6,132.66,132.67,132.64,132.65,17687
20180301|2017-12-06 10:30,6,132.65,132.67,132.64,132.67,7270
20180301|2017-12-06 11:00,6,132.66,132.68,132.65,132.65,7644
20180301|2017-12-06 11:30,6,132.65,132.67,132.65,132.66,2659
20180301|2017-12-06 12:00,6,132.67,132.67,132.66,132.66,302
20180301|2017-12-06 12:30,6,132.66,132.67,132.66,132.66,169
20180301|2017-12-06 13:00,6,132.66,132.66,132.65,132.66,926
20180301|2017-12-06 13:30,6,132.65,132.66,132.65,132.65,502
20180301|2017-12-06 14:00,6,132.64,132.65,132.64,132.65,228
20180301|2017-12-06 14:30,6,132.65,132.65,132.63,132.63,1033
20180301|2017-12-07 01:00,7,132.6,132.65,132.6,132.63,9678
20180301|2017-12-07 01:30,7,132.63,132.66,132.63,132.64,8030
20180301|2017-12-07 02:00,7,132.64,132.68,132.63,132.66,13851
20180301|2017-12-07 02:30,7,132.66,132.72,132.65,132.69,22626
20180301|2017-12-07 03:00,7,132.7,132.7,132.64,132.67,21881
20180301|2017-12-07 03:30,7,132.68,132.68,132.64,132.66,17826
20180301|2017-12-07 04:00,7,132.65,132.66,132.63,132.64,22980
20180301|2017-12-07 04:30,7,132.64,132.65,132.6,132.62,40652
20180301|2017-12-07 05:00,7,132.63,132.64,132.61,132.63,24861
20180301|2017-12-07 05:30,7,132.62,132.64,132.59,132.63,21260
20180301|2017-12-07 06:00,7,132.63,132.64,132.61,132.61,19208
20180301|2017-12-07 06:30,7,132.61,132.63,132.59,132.63,11912
20180301|2017-12-07 07:00,7,132.62,132.64,132.62,132.63,15540
20180301|2017-12-07 07:30,7,132.63,132.66,132.63,132.66,16095
20180301|2017-12-07 08:00,7,132.66,132.69,132.63,132.69,20086
20180301|2017-12-07 08:30,7,132.68,132.71,132.67,132.69,24229
20180301|2017-12-07 09:00,7,132.69,132.71,132.67,132.68,21840
20180301|2017-12-07 09:30,7,132.69,132.71,132.68,132.7,17147
20180301|2017-12-07 10:00,7,132.69,132.74,132.68,132.71,18927
20180301|2017-12-07 10:30,7,132.71,132.72,132.7,132.71,8060
20180301|2017-12-07 11:00,7,132.71,132.72,132.69,132.72,4143
20180301|2017-12-07 11:30,7,132.72,132.73,132.69,132.7,3079
20180301|2017-12-07 12:00,7,132.7,132.72,132.7,132.7,697
20180301|2017-12-07 12:30,7,132.69,132.7,132.69,132.7,703
20180301|2017-12-07 13:00,7,132.69,132.69,132.67,132.68,839
20180301|2017-12-07 13:30,7,132.68,132.68,132.66,132.66,1285
20180301|2017-12-07 14:00,7,132.67,132.68,132.66,132.67,305
20180301|2017-12-07 14:30,7,132.67,132.7,132.67,132.69,473
20180301|2017-12-08 01:00,8,132.69,132.69,132.65,132.66,9022
20180301|2017-12-08 01:30,8,132.66,132.7,132.66,132.66,6697
20180301|2017-12-08 02:00,8,132.67,132.67,132.62,132.64,21165
20180301|2017-12-08 02:30,8,132.63,132.64,132.58,132.6,42950
20180301|2017-12-08 03:00,8,132.6,132.63,132.58,132.59,17273
20180301|2017-12-08 03:30,8,132.59,132.6,132.57,132.58,13478
20180301|2017-12-08 04:00,8,132.58,132.6,132.57,132.59,15494
20180301|2017-12-08 04:30,8,132.59,132.62,132.59,132.61,25062
20180301|2017-12-08 05:00,8,132.61,132.62,132.59,132.61,26353
20180301|2017-12-08 05:30,8,132.61,132.62,132.6,132.61,23302
20180301|2017-12-08 06:00,8,132.61,132.62,132.59,132.6,15847
20180301|2017-12-08 06:30,8,132.6,132.62,132.6,132.61,16499
20180301|2017-12-08 07:00,8,132.61,132.63,132.6,132.61,9434
20180301|2017-12-08 07:30,8,132.63,132.66,132.6,132.63,34586
20180301|2017-12-08 08:00,8,132.64,132.67,132.63,132.66,16376
20180301|2017-12-08 08:30,8,132.66,132.67,132.62,132.63,21132
20180301|2017-12-08 09:00,8,132.63,132.64,132.6,132.61,12526
20180301|2017-12-08 09:30,8,132.61,132.62,132.58,132.59,16583
20180301|2017-12-08 10:00,8,132.6,132.6,132.57,132.58,13295
20180301|2017-12-08 10:30,8,132.57,132.59,132.53,132.55,7426
20180301|2017-12-08 11:00,8,132.55,132.55,132.54,132.55,1391
20180301|2017-12-08 11:30,8,132.55,132.57,132.54,132.57,2857
20180301|2017-12-08 12:00,8,132.56,132.58,132.56,132.57,1295
20180301|2017-12-08 12:30,8,132.57,132.57,132.56,132.57,143
20180301|2017-12-08 13:00,8,132.56,132.56,132.55,132.56,837
20180301|2017-12-08 13:30,8,132.57,132.57,132.56,132.56,154
20180301|2017-12-08 14:00,8,132.57,132.58,132.57,132.58,435
20180301|2017-12-08 14:30,8,132.58,132.59,132.56,132.56,589
20180301|2017-12-11 01:00,11,132.58,132.58,132.54,132.57,4666
20180301|2017-12-11 01:30,11,132.57,132.6,132.55,132.59,5513
20180301|2017-12-11 02:00,11,132.59,132.62,132.58,132.62,12527
20180301|2017-12-11 02:30,11,132.62,132.62,132.55,132.56,13236
20180301|2017-12-11 03:00,11,132.56,132.58,132.53,132.56,15921
20180301|2017-12-11 03:30,11,132.56,132.59,132.54,132.58,13019
20180301|2017-12-11 04:00,11,132.59,132.59,132.55,132.56,9753
20180301|2017-12-11 04:30,11,132.55,132.57,132.54,132.55,15055
20180301|2017-12-11 05:00,11,132.55,132.58,132.54,132.57,13727
20180301|2017-12-11 05:30,11,132.57,132.6,132.57,132.59,24719
20180301|2017-12-11 06:00,11,132.6,132.62,132.57,132.58,11770
20180301|2017-12-11 06:30,11,132.59,132.62,132.57,132.57,23661
20180301|2017-12-11 07:00,11,132.57,132.59,132.55,132.58,21264
20180301|2017-12-11 07:30,11,132.58,132.59,132.54,132.54,15177
20180301|2017-12-11 08:00,11,132.55,132.57,132.55,132.55,11950
20180301|2017-12-11 08:30,11,132.55,132.58,132.55,132.55,22077
20180301|2017-12-11 09:00,11,132.55,132.58,132.54,132.57,23727
20180301|2017-12-11 09:30,11,132.56,132.57,132.54,132.54,11632
20180301|2017-12-11 10:00,11,132.55,132.56,132.52,132.54,24968
20180301|2017-12-11 10:30,11,132.54,132.54,132.52,132.52,4486
20180301|2017-12-11 11:00,11,132.53,132.53,132.52,132.53,1882
20180301|2017-12-11 11:30,11,132.53,132.54,132.52,132.53,1425
20180301|2017-12-11 12:00,11,132.52,132.54,132.52,132.53,714
20180301|2017-12-11 12:30,11,132.53,132.53,132.52,132.52,359
20180301|2017-12-11 13:00,11,132.53,132.53,132.52,132.52,61
20180301|2017-12-11 13:30,11,132.53,132.53,132.52,132.52,1306
20180301|2017-12-11 14:00,11,132.52,132.52,132.51,132.52,279
20180301|2017-12-11 14:30,11,132.51,132.53,132.51,132.52,666
20180301|2017-12-12 01:00,12,132.55,132.56,132.53,132.54,3817
20180301|2017-12-12 01:30,12,132.54,132.54,132.47,132.49,11347
20180301|2017-12-12 02:00,12,132.48,132.49,132.46,132.48,12594
20180301|2017-12-12 02:30,12,132.48,132.48,132.45,132.46,14710
20180301|2017-12-12 03:00,12,132.45,132.49,132.44,132.47,22471
20180301|2017-12-12 03:30,12,132.47,132.48,132.43,132.43,22648
20180301|2017-12-12 04:00,12,132.44,132.45,132.41,132.42,23312
20180301|2017-12-12 04:30,12,132.43,132.44,132.4,132.43,29169
20180301|2017-12-12 05:00,12,132.42,132.46,132.42,132.44,15666
20180301|2017-12-12 05:30,12,132.44,132.46,132.44,132.44,14728
20180301|2017-12-12 06:00,12,132.44,132.45,132.42,132.44,15145
20180301|2017-12-12 06:30,12,132.45,132.46,132.43,132.45,10210
20180301|2017-12-12 07:00,12,132.45,132.48,132.44,132.47,20051
20180301|2017-12-12 07:30,12,132.47,132.48,132.45,132.47,28255
20180301|2017-12-12 08:00,12,132.47,132.5,132.45,132.46,17016
20180301|2017-12-12 08:30,12,132.46,132.48,132.45,132.46,13365
20180301|2017-12-12 09:00,12,132.45,132.46,132.42,132.44,23800
20180301|2017-12-12 09:30,12,132.43,132.46,132.42,132.44,17353
20180301|2017-12-12 10:00,12,132.45,132.46,132.44,132.46,14156
20180301|2017-12-12 10:30,12,132.45,132.46,132.44,132.45,3716
20180301|2017-12-12 11:00,12,132.46,132.46,132.44,132.46,3535
20180301|2017-12-12 11:30,12,132.46,132.46,132.43,132.43,1687
20180301|2017-12-12 12:00,12,132.43,132.47,132.43,132.46,1408
20180301|2017-12-12 12:30,12,132.46,132.46,132.45,132.45,87
20180301|2017-12-12 13:00,12,132.46,132.46,132.46,132.46,68
20180301|2017-12-12 13:30,12,132.46,132.47,132.46,132.47,251
20180301|2017-12-12 14:00,12,132.46,132.47,132.45,132.46,434
20180301|2017-12-12 14:30,12,132.46,132.47,132.45,132.45,529
20180301|2017-12-12 15:00,12,132.47,132.47,132.47,132.47,1
20180301|2017-12-13 01:30,13,132.47,132.47,132.45,132.46,1183
20180301|2017-12-13 02:00,13,132.46,132.48,132.42,132.44,11184
20180301|2017-12-13 02:30,13,132.44,132.48,132.43,132.48,15537
20180301|2017-12-13 03:00,13,132.47,132.49,132.42,132.42,14076
20180301|2017-12-13 03:30,13,132.42,132.43,132.3,132.3,39110
20180301|2017-12-13 04:00,13,132.3,132.33,132.29,132.32,41625
20180301|2017-12-13 04:30,13,132.32,132.34,132.31,132.33,24668
20180301|2017-12-13 05:00,13,132.32,132.34,132.3,132.31,21601
20180301|2017-12-13 05:30,13,132.32,132.36,132.31,132.36,20979
20180301|2017-12-13 06:00,13,132.35,132.38,132.35,132.37,15311
20180301|2017-12-13 06:30,13,132.38,132.4,132.37,132.39,16040
20180301|2017-12-13 07:00,13,132.38,132.39,132.36,132.38,17411
20180301|2017-12-13 07:30,13,132.38,132.49,132.38,132.47,76152
20180301|2017-12-13 08:00,13,132.46,132.49,132.46,132.49,30770
20180301|2017-12-13 08:30,13,132.48,132.5,132.46,132.47,20513
20180301|2017-12-13 09:00,13,132.46,132.49,132.45,132.46,15581
20180301|2017-12-13 09:30,13,132.46,132.49,132.45,132.47,17803
20180301|2017-12-13 10:00,13,132.48,132.5,132.46,132.47,10838
20180301|2017-12-13 10:30,13,132.47,132.49,132.46,132.48,6483
20180301|2017-12-13 11:00,13,132.47,132.51,132.47,132.5,4659
20180301|2017-12-13 11:30,13,132.49,132.5,132.47,132.5,2163
20180301|2017-12-13 12:00,13,132.49,132.5,132.49,132.5,490
20180301|2017-12-13 12:30,13,132.5,132.53,132.5,132.5,692
20180301|2017-12-13 13:00,13,132.52,132.55,132.5,132.51,2428
20180301|2017-12-13 13:30,13,132.52,132.55,132.51,132.55,725
20180301|2017-12-13 14:00,13,132.55,132.55,132.53,132.54,149
20180301|2017-12-13 14:30,13,132.53,132.54,132.52,132.53,787
20180301|2017-12-14 01:00,14,132.49,132.51,132.47,132.51,3468
20180301|2017-12-14 01:30,14,132.51,132.51,132.48,132.5,6987
20180301|2017-12-14 02:00,14,132.49,132.52,132.44,132.45,11717
20180301|2017-12-14 02:30,14,132.45,132.46,132.39,132.4,31507
20180301|2017-12-14 03:00,14,132.4,132.4,132.32,132.36,33899
20180301|2017-12-14 03:30,14,132.35,132.37,132.32,132.33,25217
20180301|2017-12-14 04:00,14,132.33,132.38,132.32,132.36,15805
20180301|2017-12-14 04:30,14,132.36,132.39,132.36,132.38,29275
20180301|2017-12-14 05:00,14,132.37,132.37,132.34,132.37,30513
20180301|2017-12-14 05:30,14,132.36,132.39,132.36,132.38,14491
20180301|2017-12-14 06:00,14,132.38,132.42,132.37,132.41,20278
20180301|2017-12-14 06:30,14,132.41,132.42,132.37,132.38,17637
20180301|2017-12-14 07:00,14,132.38,132.38,132.35,132.37,14977
20180301|2017-12-14 07:30,14,132.36,132.37,132.24,132.33,69907
20180301|2017-12-14 08:00,14,132.32,132.34,132.3,132.32,27258
20180301|2017-12-14 08:30,14,132.31,132.34,132.28,132.32,27235
20180301|2017-12-14 09:00,14,132.33,132.35,132.32,132.32,17735
20180301|2017-12-14 09:30,14,132.32,132.4,132.32,132.4,27658
20180301|2017-12-14 10:00,14,132.4,132.41,132.38,132.39,21538
20180301|2017-12-14 10:30,14,132.4,132.44,132.39,132.42,25476
20180301|2017-12-14 11:00,14,132.42,132.46,132.42,132.46,6027
20180301|2017-12-14 11:30,14,132.46,132.47,132.45,132.47,4359
20180301|2017-12-14 12:00,14,132.46,132.48,132.46,132.47,1021
20180301|2017-12-14 12:30,14,132.47,132.48,132.46,132.48,289
20180301|2017-12-14 13:00,14,132.48,132.48,132.48,132.48,626
20180301|2017-12-14 13:30,14,132.48,132.48,132.47,132.48,1032
20180301|2017-12-14 14:00,14,132.48,132.48,132.47,132.47,411
20180301|2017-12-14 14:30,14,132.47,132.48,132.47,132.48,376
20180301|2017-12-15 01:00,15,132.44,132.49,132.43,132.48,8276
20180301|2017-12-15 01:30,15,132.48,132.52,132.47,132.52,8688
20180301|2017-12-15 02:00,15,132.52,132.55,132.51,132.52,16558
20180301|2017-12-15 02:30,15,132.52,132.52,132.44,132.44,22426
20180301|2017-12-15 03:00,15,132.44,132.47,132.43,132.45,17792
20180301|2017-12-15 03:30,15,132.45,132.5,132.45,132.48,17695
20180301|2017-12-15 04:00,15,132.48,132.49,132.46,132.47,8968
20180301|2017-12-15 04:30,15,132.48,132.48,132.42,132.43,33474
20180301|2017-12-15 05:00,15,132.43,132.47,132.43,132.46,17670
20180301|2017-12-15 05:30,15,132.47,132.47,132.43,132.44,11961
20180301|2017-12-15 06:00,15,132.44,132.48,132.43,132.47,17528
20180301|2017-12-15 06:30,15,132.47,132.5,132.47,132.48,11765
20180301|2017-12-15 07:00,15,132.47,132.49,132.44,132.45,14347
20180301|2017-12-15 07:30,15,132.45,132.46,132.43,132.43,15348
20180301|2017-12-15 08:00,15,132.43,132.43,132.39,132.41,29242
20180301|2017-12-15 08:30,15,132.41,132.43,132.4,132.41,17676
20180301|2017-12-15 09:00,15,132.41,132.43,132.37,132.39,28915
20180301|2017-12-15 09:30,15,132.39,132.4,132.38,132.39,24213
20180301|2017-12-15 10:00,15,132.39,132.4,132.35,132.36,12518
20180301|2017-12-15 10:30,15,132.36,132.37,132.35,132.36,9070
20180301|2017-12-15 11:00,15,132.36,132.37,132.35,132.36,2926
20180301|2017-12-15 11:30,15,132.36,132.38,132.36,132.38,1308
20180301|2017-12-15 12:00,15,132.37,132.38,132.37,132.38,521
20180301|2017-12-15 12:30,15,132.38,132.39,132.37,132.37,407
20180301|2017-12-15 13:00,15,132.38,132.38,132.37,132.38,171
20180301|2017-12-15 13:30,15,132.38,132.39,132.38,132.38,176
20180301|2017-12-15 14:00,15,132.38,132.4,132.38,132.4,713
20180301|2017-12-15 14:30,15,132.4,132.4,132.39,132.4,425
20180301|2017-12-15 15:00,15,132.4,132.4,132.4,132.4,25
20180301|2017-12-18 01:00,18,132.38,132.39,132.36,132.38,5226
20180301|2017-12-18 01:30,18,132.37,132.38,132.28,132.28,8443
20180301|2017-12-18 02:00,18,132.29,132.3,132.25,132.26,28269
20180301|2017-12-18 02:30,18,132.25,132.29,132.25,132.28,22446
20180301|2017-12-18 03:00,18,132.28,132.29,132.26,132.29,9760
20180301|2017-12-18 03:30,18,132.29,132.3,132.28,132.28,13068
20180301|2017-12-18 04:00,18,132.28,132.29,132.26,132.29,9932
20180301|2017-12-18 04:30,18,132.28,132.29,132.26,132.26,13503
20180301|2017-12-18 05:00,18,132.26,132.27,132.24,132.26,14714
20180301|2017-12-18 05:30,18,132.26,132.27,132.24,132.27,17600
20180301|2017-12-18 06:00,18,132.27,132.29,132.26,132.29,11284
20180301|2017-12-18 06:30,18,132.29,132.31,132.29,132.31,17819
20180301|2017-12-18 07:00,18,132.3,132.34,132.3,132.33,24900
20180301|2017-12-18 07:30,18,132.33,132.33,132.29,132.3,10746
20180301|2017-12-18 08:00,18,132.3,132.31,132.29,132.31,12879
20180301|2017-12-18 08:30,18,132.31,132.32,132.28,132.29,12432
20180301|2017-12-18 09:00,18,132.3,132.31,132.27,132.27,15786
20180301|2017-12-18 09:30,18,132.27,132.32,132.27,132.32,15264
20180301|2017-12-18 10:00,18,132.31,132.33,132.3,132.32,10105
20180301|2017-12-18 10:30,18,132.32,132.32,132.3,132.31,4988
20180301|2017-12-18 11:00,18,132.31,132.32,132.31,132.31,1576
20180301|2017-12-18 11:30,18,132.31,132.32,132.31,132.31,651
20180301|2017-12-18 12:00,18,132.32,132.32,132.31,132.31,928
20180301|2017-12-18 12:30,18,132.31,132.31,132.3,132.3,460
20180301|2017-12-18 13:00,18,132.31,132.31,132.3,132.3,162
20180301|2017-12-18 13:30,18,132.31,132.31,132.3,132.3,1145
20180301|2017-12-18 14:00,18,132.31,132.31,132.3,132.3,11
20180301|2017-12-18 14:30,18,132.31,132.32,132.3,132.31,548
20180301|2017-12-18 15:00,18,132.3,132.3,132.3,132.3,4
20180301|2017-12-19 01:00,19,132.3,132.31,132.28,132.28,3181
20180301|2017-12-19 01:30,19,132.29,132.3,132.27,132.29,5059
20180301|2017-12-19 02:00,19,132.29,132.33,132.28,132.32,9123
20180301|2017-12-19 02:30,19,132.31,132.32,132.3,132.32,13797
20180301|2017-12-19 03:00,19,132.32,132.34,132.31,132.33,19120
20180301|2017-12-19 03:30,19,132.34,132.34,132.27,132.27,12911
20180301|2017-12-19 04:00,19,132.28,132.29,132.25,132.26,10140
20180301|2017-12-19 04:30,19,132.26,132.26,132.19,132.2,22145
20180301|2017-12-19 05:00,19,132.19,132.21,132.16,132.17,16971
20180301|2017-12-19 05:30,19,132.16,132.19,132.16,132.18,15297
20180301|2017-12-19 06:00,19,132.18,132.21,132.18,132.2,12584
20180301|2017-12-19 06:30,19,132.19,132.21,132.18,132.18,8836
20180301|2017-12-19 07:00,19,132.19,132.2,132.14,132.16,13507
20180301|2017-12-19 07:30,19,132.15,132.15,132.06,132.09,46640
20180301|2017-12-19 08:00,19,132.09,132.1,132.05,132.08,33775
20180301|2017-12-19 08:30,19,132.08,132.09,132.04,132.04,21065
20180301|2017-12-19 09:00,19,132.05,132.06,132.01,132.03,30298
20180301|2017-12-19 09:30,19,132.04,132.04,131.99,132.01,40263
20180301|2017-12-19 10:00,19,132.02,132.03,131.99,131.99,26021
20180301|2017-12-19 10:30,19,131.99,132,131.97,131.98,17349
20180301|2017-12-19 11:00,19,131.98,131.99,131.91,131.92,15224
20180301|2017-12-19 11:30,19,131.93,131.96,131.92,131.93,7823
20180301|2017-12-19 12:00,19,131.94,131.96,131.94,131.94,2657
20180301|2017-12-19 12:30,19,131.95,131.98,131.95,131.97,2996
20180301|2017-12-19 13:00,19,131.97,131.97,131.95,131.96,491
20180301|2017-12-19 13:30,19,131.96,132,131.96,132,1400
20180301|2017-12-19 14:00,19,132,132.01,132,132.01,352
20180301|2017-12-19 14:30,19,132.01,132.03,132.01,132.03,1260
20180301|2017-12-20 01:00,20,131.93,131.96,131.89,131.96,13619
20180301|2017-12-20 01:30,20,131.96,131.98,131.92,131.94,10178
20180301|2017-12-20 02:00,20,131.93,131.98,131.91,131.92,24772
20180301|2017-12-20 02:30,20,131.92,131.96,131.91,131.92,28906
20180301|2017-12-20 03:00,20,131.92,131.96,131.9,131.95,23304
20180301|2017-12-20 03:30,20,131.96,131.96,131.92,131.93,20073
20180301|2017-12-20 04:00,20,131.94,131.95,131.86,131.87,22990
20180301|2017-12-20 04:30,20,131.87,131.88,131.84,131.84,27520
20180301|2017-12-20 05:00,20,131.85,131.88,131.83,131.86,25743
20180301|2017-12-20 05:30,20,131.86,131.86,131.79,131.84,22896
20180301|2017-12-20 06:00,20,131.83,131.85,131.78,131.8,34089
20180301|2017-12-20 06:30,20,131.81,131.83,131.78,131.81,22122
20180301|2017-12-20 07:00,20,131.82,131.82,131.75,131.77,28742
20180301|2017-12-20 07:30,20,131.77,131.8,131.75,131.77,25847
20180301|2017-12-20 08:00,20,131.77,131.77,131.71,131.71,28467
20180301|2017-12-20 08:30,20,131.72,131.77,131.71,131.77,32912
20180301|2017-12-20 09:00,20,131.77,131.78,131.67,131.68,39847
20180301|2017-12-20 09:30,20,131.68,131.68,131.65,131.67,37501
20180301|2017-12-20 10:00,20,131.67,131.79,131.66,131.79,41164
20180301|2017-12-20 10:30,20,131.79,131.81,131.78,131.78,14860
20180301|2017-12-20 11:00,20,131.79,131.83,131.78,131.82,6259
20180301|2017-12-20 11:30,20,131.82,131.82,131.75,131.76,5648
20180301|2017-12-20 12:00,20,131.75,131.76,131.75,131.76,780
20180301|2017-12-20 12:30,20,131.76,131.76,131.74,131.74,438
20180301|2017-12-20 13:00,20,131.75,131.76,131.74,131.75,932
20180301|2017-12-20 13:30,20,131.76,131.76,131.74,131.76,932
20180301|2017-12-20 14:00,20,131.75,131.76,131.72,131.73,3595
20180301|2017-12-20 14:30,20,131.72,131.73,131.72,131.73,360
20180301|2017-12-21 01:00,21,131.66,131.72,131.66,131.7,9535
20180301|2017-12-21 01:30,21,131.7,131.74,131.69,131.73,11312
20180301|2017-12-21 02:00,21,131.73,131.74,131.66,131.68,21710
20180301|2017-12-21 02:30,21,131.68,131.73,131.66,131.68,23016
20180301|2017-12-21 03:00,21,131.68,131.71,131.66,131.67,20325
20180301|2017-12-21 03:30,21,131.66,131.68,131.58,131.63,28876
20180301|2017-12-21 04:00,21,131.63,131.69,131.62,131.68,13952
20180301|2017-12-21 04:30,21,131.69,131.72,131.68,131.7,21101
20180301|2017-12-21 05:00,21,131.71,131.71,131.69,131.7,10813
20180301|2017-12-21 05:30,21,131.7,131.72,131.69,131.71,21523
20180301|2017-12-21 06:00,21,131.71,131.72,131.7,131.71,8207
20180301|2017-12-21 06:30,21,131.72,131.73,131.7,131.71,13895
20180301|2017-12-21 07:00,21,131.7,131.71,131.63,131.64,13398
20180301|2017-12-21 07:30,21,131.64,131.67,131.62,131.66,13798
20180301|2017-12-21 08:00,21,131.65,131.66,131.61,131.63,13251
20180301|2017-12-21 08:30,21,131.62,131.65,131.6,131.63,22431
20180301|2017-12-21 09:00,21,131.64,131.65,131.6,131.61,15514
20180301|2017-12-21 09:30,21,131.6,131.63,131.59,131.62,21061
20180301|2017-12-21 10:00,21,131.63,131.66,131.6,131.65,21215
20180301|2017-12-21 10:30,21,131.64,131.66,131.64,131.66,5372
20180301|2017-12-21 11:00,21,131.66,131.67,131.64,131.64,5098
20180301|2017-12-21 11:30,21,131.65,131.66,131.63,131.65,987
20180301|2017-12-21 12:00,21,131.64,131.64,131.63,131.64,402
20180301|2017-12-21 12:30,21,131.63,131.64,131.63,131.63,20
20180301|2017-12-21 13:00,21,131.64,131.65,131.63,131.64,502
20180301|2017-12-21 13:30,21,131.64,131.65,131.63,131.64,483
20180301|2017-12-21 14:00,21,131.63,131.63,131.62,131.62,421
20180301|2017-12-21 14:30,21,131.63,131.63,131.61,131.61,520
20180301|2017-12-22 01:00,22,131.63,131.65,131.6,131.64,6654
20180301|2017-12-22 01:30,22,131.65,131.67,131.63,131.64,3659
20180301|2017-12-22 02:00,22,131.65,131.66,131.64,131.64,12898
20180301|2017-12-22 02:30,22,131.65,131.67,131.64,131.64,14153
20180301|2017-12-22 03:00,22,131.64,131.67,131.64,131.66,11384
20180301|2017-12-22 03:30,22,131.66,131.66,131.62,131.62,8955
20180301|2017-12-22 04:00,22,131.63,131.63,131.61,131.62,7622
20180301|2017-12-22 04:30,22,131.63,131.63,131.61,131.61,7910
20180301|2017-12-22 05:00,22,131.61,131.64,131.61,131.62,9369
20180301|2017-12-22 05:30,22,131.62,131.64,131.61,131.63,9929
20180301|2017-12-22 06:00,22,131.63,131.63,131.61,131.62,5132
20180301|2017-12-22 06:30,22,131.62,131.63,131.6,131.62,5009
20180301|2017-12-22 07:00,22,131.63,131.63,131.61,131.61,6331
20180301|2017-12-22 07:30,22,131.62,131.62,131.59,131.61,7791
20180301|2017-12-22 08:00,22,131.61,131.64,131.6,131.63,8784
20180301|2017-12-22 08:30,22,131.63,131.64,131.61,131.62,2640
20180301|2017-12-22 09:00,22,131.62,131.62,131.59,131.6,6926
20180301|2017-12-22 09:30,22,131.6,131.61,131.59,131.6,8611
20180301|2017-12-22 10:00,22,131.59,131.6,131.57,131.57,7392
20180301|2017-12-22 10:30,22,131.56,131.58,131.56,131.57,7416
20180301|2017-12-22 11:00,22,131.57,131.57,131.54,131.54,4912
20180301|2017-12-22 11:30,22,131.54,131.54,131.53,131.54,2021
20180301|2017-12-22 12:00,22,131.54,131.55,131.54,131.54,356
20180301|2017-12-22 12:30,22,131.54,131.56,131.53,131.55,751
20180301|2017-12-22 13:00,22,131.55,131.55,131.55,131.55,287
20180301|2017-12-22 13:30,22,131.56,131.56,131.53,131.54,1370
20180301|2017-12-22 14:00,22,131.53,131.54,131.53,131.53,386
20180301|2017-12-22 14:30,22,131.52,131.52,131.49,131.49,974
20180301|2017-12-22 15:00,22,131.51,131.51,131.51,131.51,1
20180301|2017-12-27 01:00,27,131.47,131.55,131.43,131.55,10446
20180301|2017-12-27 01:30,27,131.55,131.58,131.54,131.57,6770
20180301|2017-12-27 02:00,27,131.58,131.63,131.57,131.62,12532
20180301|2017-12-27 02:30,27,131.61,131.66,131.61,131.65,10728
20180301|2017-12-27 03:00,27,131.65,131.65,131.6,131.6,7780
20180301|2017-12-27 03:30,27,131.6,131.61,131.57,131.58,8788
20180301|2017-12-27 04:00,27,131.59,131.59,131.55,131.58,9259
20180301|2017-12-27 04:30,27,131.58,131.58,131.55,131.56,6175
20180301|2017-12-27 05:00,27,131.56,131.57,131.53,131.54,7981
20180301|2017-12-27 05:30,27,131.54,131.57,131.54,131.56,5985
20180301|2017-12-27 06:00,27,131.55,131.57,131.55,131.56,6320
20180301|2017-12-27 06:30,27,131.56,131.58,131.55,131.57,6868
20180301|2017-12-27 07:00,27,131.56,131.6,131.56,131.58,9613
20180301|2017-12-27 07:30,27,131.59,131.62,131.58,131.61,7931
20180301|2017-12-27 08:00,27,131.61,131.63,131.6,131.63,7885
20180301|2017-12-27 08:30,27,131.62,131.69,131.62,131.68,9931
20180301|2017-12-27 09:00,27,131.68,131.7,131.68,131.68,17029
20180301|2017-12-27 09:30,27,131.69,131.69,131.67,131.68,6131
20180301|2017-12-27 10:00,27,131.68,131.7,131.67,131.67,14776
20180301|2017-12-27 10:30,27,131.68,131.68,131.66,131.68,6437
20180301|2017-12-27 11:00,27,131.67,131.69,131.67,131.67,1867
20180301|2017-12-27 11:30,27,131.68,131.69,131.66,131.67,1559
20180301|2017-12-27 12:00,27,131.67,131.69,131.66,131.69,910
20180301|2017-12-27 12:30,27,131.68,131.7,131.68,131.69,293
20180301|2017-12-27 13:00,27,131.69,131.7,131.68,131.68,220
20180301|2017-12-27 13:30,27,131.69,131.7,131.68,131.69,454
20180301|2017-12-27 14:00,27,131.69,131.7,131.68,131.68,257
20180301|2017-12-27 14:30,27,131.68,131.7,131.68,131.7,597
20180301|2017-12-27 15:00,27,131.7,131.7,131.7,131.7,15
20180301|2017-12-28 01:00,28,131.69,131.69,131.61,131.62,6705
20180301|2017-12-28 01:30,28,131.62,131.64,131.61,131.61,5534
20180301|2017-12-28 02:00,28,131.6,131.62,131.54,131.54,14623
20180301|2017-12-28 02:30,28,131.54,131.57,131.54,131.55,18294
20180301|2017-12-28 03:00,28,131.54,131.57,131.54,131.57,5164
20180301|2017-12-28 03:30,28,131.56,131.57,131.52,131.55,12563
20180301|2017-12-28 04:00,28,131.55,131.58,131.55,131.57,8152
20180301|2017-12-28 04:30,28,131.56,131.58,131.55,131.57,4771
20180301|2017-12-28 05:00,28,131.57,131.6,131.57,131.6,6643
20180301|2017-12-28 05:30,28,131.6,131.69,131.6,131.69,12522
20180301|2017-12-28 06:00,28,131.68,131.71,131.65,131.71,10550
20180301|2017-12-28 06:30,28,131.7,131.71,131.67,131.68,10385
20180301|2017-12-28 07:00,28,131.68,131.69,131.66,131.66,8002
20180301|2017-12-28 07:30,28,131.66,131.7,131.66,131.68,9409
20180301|2017-12-28 08:00,28,131.68,131.69,131.66,131.68,9201
20180301|2017-12-28 08:30,28,131.67,131.69,131.66,131.66,8901
20180301|2017-12-28 09:00,28,131.67,131.67,131.63,131.64,9369
20180301|2017-12-28 09:30,28,131.65,131.66,131.64,131.65,7246
20180301|2017-12-28 10:00,28,131.64,131.65,131.59,131.6,8921
20180301|2017-12-28 10:30,28,131.59,131.62,131.59,131.6,3807
20180301|2017-12-28 11:00,28,131.6,131.6,131.58,131.58,2880
20180301|2017-12-28 11:30,28,131.59,131.61,131.58,131.61,3053
20180301|2017-12-28 12:00,28,131.6,131.6,131.59,131.59,701
20180301|2017-12-28 12:30,28,131.6,131.6,131.59,131.59,162
20180301|2017-12-28 13:00,28,131.59,131.6,131.59,131.6,165
20180301|2017-12-28 13:30,28,131.59,131.6,131.59,131.6,139
20180301|2017-12-28 14:00,28,131.59,131.6,131.58,131.6,303
20180301|2017-12-28 14:30,28,131.59,131.6,131.58,131.58,269
20180301|2017-12-29 01:00,29,131.58,131.61,131.58,131.6,4744
20180301|2017-12-29 01:30,29,131.61,131.61,131.55,131.56,5902
20180301|2017-12-29 02:00,29,131.56,131.63,131.53,131.62,11526
20180301|2017-12-29 02:30,29,131.62,131.62,131.56,131.56,8718
20180301|2017-12-29 03:00,29,131.57,131.57,131.5,131.56,10720
20180301|2017-12-29 03:30,29,131.56,131.58,131.54,131.57,10488
20180301|2017-12-29 04:00,29,131.57,131.6,131.55,131.6,5963
20180301|2017-12-29 04:30,29,131.6,131.63,131.59,131.62,6709
20180301|2017-12-29 05:00,29,131.61,131.62,131.59,131.59,4349
20180301|2017-12-29 05:30,29,131.6,131.61,131.56,131.58,9910
20180301|2017-12-29 06:00,29,131.58,131.59,131.56,131.58,5607
20180301|2017-12-29 06:30,29,131.57,131.58,131.55,131.56,4364
20180301|2017-12-29 07:00,29,131.56,131.56,131.49,131.54,10541
20180301|2017-12-29 07:30,29,131.55,131.55,131.51,131.53,4187
20180301|2017-12-29 08:00,29,131.53,131.55,131.52,131.53,9084
20180301|2017-12-29 08:30,29,131.54,131.56,131.52,131.55,6768
20180301|2017-12-29 09:00,29,131.54,131.56,131.53,131.56,6454
20180301|2017-12-29 09:30,29,131.56,131.62,131.55,131.61,7094
20180301|2017-12-29 10:00,29,131.62,131.63,131.59,131.62,16254
20180301|2017-12-29 10:30,29,131.61,131.62,131.59,131.6,3069
20180301|2017-12-29 11:00,29,131.61,131.62,131.6,131.62,510
20180301|2017-12-29 11:30,29,131.61,131.62,131.6,131.6,1249
20180301|2017-12-29 12:00,29,131.61,131.61,131.6,131.6,465
20180301|2017-12-29 12:30,29,131.6,131.63,131.6,131.6,3263
20180301|2017-12-29 13:00,29,131.6,131.62,131.6,131.62,32
20180301|2017-12-29 13:30,29,131.62,131.62,131.61,131.62,17
20180301|2017-12-29 14:00,29,131.61,131.61,131.59,131.6,138
20180301|2017-12-29 14:30,29,131.61,131.64,131.59,131.61,593
20180301|2018-01-02 01:00,2,131.63,131.63,131.56,131.57,9467
20180301|2018-01-02 01:30,2,131.57,131.58,131.43,131.48,21697
20180301|2018-01-02 02:00,2,131.48,131.49,131.43,131.49,23747
20180301|2018-01-02 02:30,2,131.49,131.5,131.46,131.47,13941
20180301|2018-01-02 03:00,2,131.47,131.52,131.47,131.51,17445
20180301|2018-01-02 03:30,2,131.52,131.6,131.51,131.58,17176
20180301|2018-01-02 04:00,2,131.58,131.61,131.57,131.58,16321
20180301|2018-01-02 04:30,2,131.58,131.59,131.55,131.58,12501
20180301|2018-01-02 05:00,2,131.58,131.59,131.55,131.56,11634
20180301|2018-01-02 05:30,2,131.55,131.56,131.53,131.53,6406
20180301|2018-01-02 06:00,2,131.54,131.6,131.52,131.59,19669
20180301|2018-01-02 06:30,2,131.59,131.59,131.56,131.58,14372
20180301|2018-01-02 07:00,2,131.58,131.63,131.58,131.61,15657
20180301|2018-01-02 07:30,2,131.61,131.64,131.59,131.63,28589
20180301|2018-01-02 08:00,2,131.63,131.64,131.61,131.63,11453
20180301|2018-01-02 08:30,2,131.63,131.64,131.58,131.59,15080
20180301|2018-01-02 09:00,2,131.6,131.61,131.56,131.6,21074
20180301|2018-01-02 09:30,2,131.61,131.61,131.58,131.59,16912
20180301|2018-01-02 10:00,2,131.58,131.6,131.55,131.56,16314
20180301|2018-01-02 10:30,2,131.56,131.56,131.51,131.52,15152
20180301|2018-01-02 11:00,2,131.52,131.53,131.51,131.51,2932
20180301|2018-01-02 11:30,2,131.51,131.53,131.49,131.52,7929
20180301|2018-01-02 12:00,2,131.52,131.52,131.5,131.51,1247
20180301|2018-01-02 12:30,2,131.51,131.54,131.51,131.53,374
20180301|2018-01-02 13:00,2,131.54,131.55,131.53,131.54,395
20180301|2018-01-02 13:30,2,131.54,131.55,131.54,131.55,335
20180301|2018-01-02 14:00,2,131.55,131.55,131.54,131.55,72
20180301|2018-01-02 14:30,2,131.54,131.56,131.54,131.54,688
20180301|2018-01-02 15:00,2,131.55,131.55,131.55,131.55,1
20180301|2018-01-03 01:00,3,131.5,131.53,131.49,131.53,6234
20180301|2018-01-03 01:30,3,131.53,131.57,131.51,131.56,10176
20180301|2018-01-03 02:00,3,131.56,131.6,131.54,131.59,18742
20180301|2018-01-03 02:30,3,131.59,131.6,131.55,131.57,18401
20180301|2018-01-03 03:00,3,131.56,131.6,131.56,131.6,21049
20180301|2018-01-03 03:30,3,131.6,131.62,131.59,131.6,14329
20180301|2018-01-03 04:00,3,131.6,131.66,131.59,131.63,15805
20180301|2018-01-03 04:30,3,131.64,131.68,131.62,131.67,19993
20180301|2018-01-03 05:00,3,131.68,131.76,131.67,131.7,30749
20180301|2018-01-03 05:30,3,131.7,131.72,131.69,131.7,17622
20180301|2018-01-03 06:00,3,131.7,131.74,131.7,131.72,18162
20180301|2018-01-03 06:30,3,131.72,131.75,131.71,131.72,30286
20180301|2018-01-03 07:00,3,131.72,131.73,131.71,131.71,15346
20180301|2018-01-03 07:30,3,131.71,131.73,131.67,131.68,26791
20180301|2018-01-03 08:00,3,131.68,131.71,131.65,131.66,43177
20180301|2018-01-03 08:30,3,131.66,131.69,131.65,131.68,19477
20180301|2018-01-03 09:00,3,131.67,131.68,131.61,131.62,28527
20180301|2018-01-03 09:30,3,131.61,131.66,131.59,131.65,51073
20180301|2018-01-03 10:00,3,131.65,131.68,131.63,131.64,17154
20180301|2018-01-03 10:30,3,131.64,131.66,131.62,131.64,9219
20180301|2018-01-03 11:00,3,131.65,131.68,131.65,131.65,8007
20180301|2018-01-03 11:30,3,131.65,131.66,131.64,131.65,3270
20180301|2018-01-03 12:00,3,131.65,131.65,131.65,131.65,545
20180301|2018-01-03 12:30,3,131.65,131.66,131.64,131.64,193
20180301|2018-01-03 13:00,3,131.64,131.65,131.62,131.62,3094
20180301|2018-01-03 13:30,3,131.62,131.63,131.62,131.62,731
20180301|2018-01-03 14:00,3,131.63,131.64,131.63,131.64,192
20180301|2018-01-03 14:30,3,131.64,131.64,131.62,131.62,552
20180301|2018-01-04 01:00,4,131.61,131.63,131.57,131.58,6049
20180301|2018-01-04 01:30,4,131.58,131.59,131.55,131.56,8945
20180301|2018-01-04 02:00,4,131.57,131.58,131.54,131.54,14602
20180301|2018-01-04 02:30,4,131.54,131.59,131.54,131.58,15251
20180301|2018-01-04 03:00,4,131.58,131.63,131.57,131.61,22595
20180301|2018-01-04 03:30,4,131.6,131.63,131.58,131.59,22939
20180301|2018-01-04 04:00,4,131.59,131.61,131.57,131.59,16847
20180301|2018-01-04 04:30,4,131.59,131.63,131.59,131.62,13332
20180301|2018-01-04 05:00,4,131.63,131.63,131.61,131.61,17000
20180301|2018-01-04 05:30,4,131.62,131.63,131.59,131.6,28024
20180301|2018-01-04 06:00,4,131.6,131.62,131.59,131.6,14178
20180301|2018-01-04 06:30,4,131.6,131.61,131.59,131.61,13961
20180301|2018-01-04 07:00,4,131.61,131.63,131.55,131.56,30072
20180301|2018-01-04 07:30,4,131.55,131.58,131.54,131.55,40483
20180301|2018-01-04 08:00,4,131.55,131.6,131.54,131.59,21042
20180301|2018-01-04 08:30,4,131.6,131.61,131.57,131.59,32815
20180301|2018-01-04 09:00,4,131.58,131.59,131.55,131.58,29573
20180301|2018-01-04 09:30,4,131.59,131.61,131.58,131.6,10634
20180301|2018-01-04 10:00,4,131.6,131.66,131.6,131.66,26118
20180301|2018-01-04 10:30,4,131.66,131.67,131.64,131.65,11171
20180301|2018-01-04 11:00,4,131.66,131.67,131.65,131.66,4236
20180301|2018-01-04 11:30,4,131.67,131.68,131.66,131.68,5948
20180301|2018-01-04 12:00,4,131.67,131.68,131.67,131.67,223
20180301|2018-01-04 12:30,4,131.68,131.69,131.68,131.68,836
20180301|2018-01-04 13:00,4,131.68,131.68,131.67,131.68,722
20180301|2018-01-04 13:30,4,131.68,131.69,131.67,131.67,635
20180301|2018-01-04 14:00,4,131.67,131.68,131.67,131.68,781
20180301|2018-01-04 14:30,4,131.68,131.7,131.68,131.69,1490
20180301|2018-01-04 15:00,4,131.69,131.69,131.69,131.69,45
20180301|2018-01-05 01:00,5,131.67,131.68,131.64,131.64,5457
20180301|2018-01-05 01:30,5,131.65,131.65,131.61,131.62,5374
20180301|2018-01-05 02:00,5,131.63,131.63,131.59,131.62,10949
20180301|2018-01-05 02:30,5,131.61,131.65,131.6,131.65,12326
20180301|2018-01-05 03:00,5,131.64,131.68,131.64,131.68,15065
20180301|2018-01-05 03:30,5,131.68,131.69,131.66,131.67,15944
20180301|2018-01-05 04:00,5,131.67,131.69,131.65,131.68,14127
20180301|2018-01-05 04:30,5,131.68,131.69,131.65,131.65,25250
20180301|2018-01-05 05:00,5,131.65,131.67,131.64,131.66,18203
20180301|2018-01-05 05:30,5,131.66,131.66,131.63,131.65,12338
20180301|2018-01-05 06:00,5,131.65,131.68,131.64,131.67,5486
20180301|2018-01-05 06:30,5,131.67,131.7,131.67,131.7,8791
20180301|2018-01-05 07:00,5,131.69,131.7,131.67,131.67,17631
20180301|2018-01-05 07:30,5,131.68,131.74,131.68,131.68,46512
20180301|2018-01-05 08:00,5,131.68,131.68,131.65,131.67,22390
20180301|2018-01-05 08:30,5,131.66,131.68,131.66,131.67,12545
20180301|2018-01-05 09:00,5,131.68,131.71,131.67,131.69,18113
20180301|2018-01-05 09:30,5,131.7,131.7,131.64,131.64,24230
20180301|2018-01-05 10:00,5,131.64,131.67,131.64,131.67,10947
20180301|2018-01-05 10:30,5,131.66,131.67,131.65,131.65,5789
20180301|2018-01-05 11:00,5,131.65,131.66,131.65,131.65,4643
20180301|2018-01-05 11:30,5,131.66,131.66,131.65,131.66,1078
20180301|2018-01-05 12:00,5,131.65,131.66,131.65,131.65,339
20180301|2018-01-05 12:30,5,131.65,131.65,131.63,131.63,1684
20180301|2018-01-05 13:00,5,131.64,131.65,131.63,131.64,470
20180301|2018-01-05 13:30,5,131.64,131.64,131.63,131.64,113
20180301|2018-01-05 14:00,5,131.64,131.65,131.63,131.64,518
20180301|2018-01-05 14:30,5,131.64,131.65,131.63,131.65,675
20180301|2018-01-08 01:00,8,131.66,131.66,131.61,131.63,4763
20180301|2018-01-08 01:30,8,131.63,131.64,131.59,131.62,5095
20180301|2018-01-08 02:00,8,131.62,131.65,131.59,131.63,12417
20180301|2018-01-08 02:30,8,131.64,131.7,131.63,131.68,22690
20180301|2018-01-08 03:00,8,131.69,131.71,131.67,131.71,14352
20180301|2018-01-08 03:30,8,131.71,131.73,131.7,131.71,13928
20180301|2018-01-08 04:00,8,131.71,131.72,131.69,131.7,9533
20180301|2018-01-08 04:30,8,131.7,131.73,131.69,131.72,14427
20180301|2018-01-08 05:00,8,131.72,131.76,131.71,131.75,27340
20180301|2018-01-08 05:30,8,131.76,131.81,131.75,131.8,24751
20180301|2018-01-08 06:00,8,131.81,131.82,131.8,131.8,16707
20180301|2018-01-08 06:30,8,131.8,131.82,131.79,131.79,13892
20180301|2018-01-08 07:00,8,131.78,131.79,131.76,131.78,15867
20180301|2018-01-08 07:30,8,131.78,131.81,131.77,131.8,17511
20180301|2018-01-08 08:00,8,131.79,131.81,131.79,131.8,7078
20180301|2018-01-08 08:30,8,131.8,131.81,131.78,131.8,27963
20180301|2018-01-08 09:00,8,131.8,131.8,131.75,131.76,33281
20180301|2018-01-08 09:30,8,131.77,131.77,131.75,131.76,10788
20180301|2018-01-08 10:00,8,131.77,131.77,131.71,131.72,19178
20180301|2018-01-08 10:30,8,131.73,131.73,131.71,131.72,15994
20180301|2018-01-08 11:00,8,131.72,131.73,131.71,131.72,3764
20180301|2018-01-08 11:30,8,131.71,131.72,131.71,131.72,2051
20180301|2018-01-08 12:00,8,131.72,131.73,131.72,131.73,383
20180301|2018-01-08 12:30,8,131.73,131.73,131.72,131.73,612
20180301|2018-01-08 13:00,8,131.73,131.73,131.72,131.73,346
20180301|2018-01-08 13:30,8,131.73,131.73,131.72,131.73,30
20180301|2018-01-08 14:00,8,131.73,131.73,131.72,131.73,228
20180301|2018-01-08 14:30,8,131.73,131.74,131.71,131.74,1036
20180301|2018-01-09 01:00,9,131.7,131.71,131.64,131.68,13233
20180301|2018-01-09 01:30,9,131.67,131.7,131.66,131.68,7595
20180301|2018-01-09 02:00,9,131.69,131.73,131.67,131.68,11344
20180301|2018-01-09 02:30,9,131.68,131.7,131.65,131.68,18725
20180301|2018-01-09 03:00,9,131.68,131.72,131.66,131.71,20738
20180301|2018-01-09 03:30,9,131.71,131.71,131.68,131.69,18348
20180301|2018-01-09 04:00,9,131.69,131.73,131.68,131.72,14664
20180301|2018-01-09 04:30,9,131.71,131.75,131.7,131.73,9178
20180301|2018-01-09 05:00,9,131.73,131.75,131.72,131.73,13439
20180301|2018-01-09 05:30,9,131.73,131.77,131.73,131.76,14706
20180301|2018-01-09 06:00,9,131.75,131.8,131.75,131.79,23696
20180301|2018-01-09 06:30,9,131.79,131.81,131.78,131.79,14094
20180301|2018-01-09 07:00,9,131.79,131.79,131.77,131.77,19260
20180301|2018-01-09 07:30,9,131.77,131.78,131.75,131.77,22694
20180301|2018-01-09 08:00,9,131.77,131.77,131.73,131.75,22502
20180301|2018-01-09 08:30,9,131.75,131.75,131.67,131.69,25156
20180301|2018-01-09 09:00,9,131.69,131.69,131.64,131.68,38345
20180301|2018-01-09 09:30,9,131.68,131.7,131.65,131.65,29087
20180301|2018-01-09 10:00,9,131.65,131.66,131.6,131.62,28654
20180301|2018-01-09 10:30,9,131.63,131.66,131.6,131.61,19710
20180301|2018-01-09 11:00,9,131.61,131.62,131.6,131.61,5836
20180301|2018-01-09 11:30,9,131.62,131.64,131.61,131.63,2100
20180301|2018-01-09 12:00,9,131.62,131.63,131.61,131.63,1209
20180301|2018-01-09 12:30,9,131.63,131.64,131.62,131.63,1180
20180301|2018-01-09 13:00,9,131.64,131.64,131.61,131.61,1957
20180301|2018-01-09 13:30,9,131.62,131.62,131.59,131.6,1462
20180301|2018-01-09 14:00,9,131.6,131.61,131.59,131.59,1314
20180301|2018-01-09 14:30,9,131.59,131.6,131.57,131.57,1977
20180301|2018-01-09 15:00,9,131.58,131.58,131.58,131.58,48
20180301|2018-01-10 01:00,10,131.54,131.6,131.52,131.59,18502
20180301|2018-01-10 01:30,10,131.6,131.63,131.58,131.62,19097
20180301|2018-01-10 02:00,10,131.63,131.63,131.58,131.59,29902
20180301|2018-01-10 02:30,10,131.6,131.63,131.59,131.62,17033
20180301|2018-01-10 03:00,10,131.63,131.65,131.62,131.64,26481
20180301|2018-01-10 03:30,10,131.64,131.65,131.62,131.64,14911
20180301|2018-01-10 04:00,10,131.64,131.67,131.57,131.6,40279
20180301|2018-01-10 04:30,10,131.6,131.6,131.56,131.6,40847
20180301|2018-01-10 05:00,10,131.6,131.67,131.59,131.66,35005
20180301|2018-01-10 05:30,10,131.65,131.65,131.58,131.6,33746
20180301|2018-01-10 06:00,10,131.59,131.65,131.59,131.64,13193
20180301|2018-01-10 06:30,10,131.64,131.65,131.61,131.63,12211
20180301|2018-01-10 07:00,10,131.64,131.65,131.62,131.63,16935
20180301|2018-01-10 07:30,10,131.62,131.64,131.59,131.6,22897
20180301|2018-01-10 08:00,10,131.59,131.61,131.55,131.57,44613
20180301|2018-01-10 08:30,10,131.58,131.6,131.55,131.6,25354
20180301|2018-01-10 09:00,10,131.6,131.62,131.59,131.62,20862
20180301|2018-01-10 09:30,10,131.61,131.62,131.56,131.56,20956
20180301|2018-01-10 10:00,10,131.56,131.58,131.55,131.57,26610
20180301|2018-01-10 10:30,10,131.57,131.58,131.56,131.58,9205
20180301|2018-01-10 11:00,10,131.58,131.59,131.56,131.56,2385
20180301|2018-01-10 11:30,10,131.57,131.58,131.57,131.58,2045
20180301|2018-01-10 12:00,10,131.58,131.61,131.57,131.6,2016
20180301|2018-01-10 12:30,10,131.6,131.61,131.6,131.6,416
20180301|2018-01-10 13:00,10,131.61,131.62,131.6,131.62,583
20180301|2018-01-10 13:30,10,131.62,131.63,131.61,131.63,1538
20180301|2018-01-10 14:00,10,131.63,131.64,131.62,131.63,1330
20180301|2018-01-10 14:30,10,131.63,131.64,131.61,131.63,401
20180301|2018-01-10 15:00,10,131.61,131.61,131.61,131.61,2
20180301|2018-01-11 01:00,11,131.65,131.66,131.61,131.65,11381
20180301|2018-01-11 01:30,11,131.65,131.66,131.62,131.66,6777
20180301|2018-01-11 02:00,11,131.66,131.71,131.63,131.7,17669
20180301|2018-01-11 02:30,11,131.69,131.72,131.68,131.7,18876
20180301|2018-01-11 03:00,11,131.7,131.7,131.66,131.67,8211
20180301|2018-01-11 03:30,11,131.67,131.7,131.67,131.67,11716
20180301|2018-01-11 04:00,11,131.67,131.69,131.65,131.67,15804
20180301|2018-01-11 04:30,11,131.67,131.7,131.64,131.65,10205
20180301|2018-01-11 05:00,11,131.65,131.66,131.64,131.64,10068
20180301|2018-01-11 05:30,11,131.64,131.67,131.64,131.66,17672
20180301|2018-01-11 06:00,11,131.65,131.66,131.64,131.64,9044
20180301|2018-01-11 06:30,11,131.64,131.64,131.28,131.29,168613
20180301|2018-01-11 07:00,11,131.29,131.32,131.18,131.28,112740
20180301|2018-01-11 07:30,11,131.27,131.34,131.19,131.21,92551
20180301|2018-01-11 08:00,11,131.2,131.25,131.19,131.25,57815
20180301|2018-01-11 08:30,11,131.24,131.25,131.13,131.17,55696
20180301|2018-01-11 09:00,11,131.16,131.19,131.13,131.14,50269
20180301|2018-01-11 09:30,11,131.14,131.16,131.08,131.14,65562
20180301|2018-01-11 10:00,11,131.15,131.15,131.09,131.13,51508
20180301|2018-01-11 10:30,11,131.13,131.21,131.13,131.2,28794
20180301|2018-01-11 11:00,11,131.2,131.21,131.18,131.18,8107
20180301|2018-01-11 11:30,11,131.18,131.19,131.16,131.18,4291
20180301|2018-01-11 12:00,11,131.19,131.2,131.18,131.18,6459
20180301|2018-01-11 12:30,11,131.18,131.18,131.17,131.17,122
20180301|2018-01-11 13:00,11,131.18,131.2,131.17,131.2,3015
20180301|2018-01-11 13:30,11,131.19,131.2,131.19,131.2,260
20180301|2018-01-11 14:00,11,131.2,131.2,131.19,131.19,1804
20180301|2018-01-11 14:30,11,131.19,131.19,131.16,131.18,2144
20180301|2018-01-12 01:00,12,131.13,131.15,131.02,131.03,34788
20180301|2018-01-12 01:30,12,131.04,131.08,130.97,131.06,45018
20180301|2018-01-12 02:00,12,131.06,131.11,131.04,131.05,47138
20180301|2018-01-12 02:30,12,131.05,131.11,130.98,131.11,68708
20180301|2018-01-12 03:00,12,131.1,131.13,130.97,131.06,68997
20180301|2018-01-12 03:30,12,131.07,131.12,131.06,131.08,31088
20180301|2018-01-12 04:00,12,131.08,131.12,131.07,131.09,25123
20180301|2018-01-12 04:30,12,131.09,131.14,131.09,131.13,28075
20180301|2018-01-12 05:00,12,131.13,131.15,131.07,131.07,24487
20180301|2018-01-12 05:30,12,131.08,131.08,131.06,131.07,16023
20180301|2018-01-12 06:00,12,131.08,131.1,131.06,131.08,14741
20180301|2018-01-12 06:30,12,131.09,131.09,131.05,131.06,22468
20180301|2018-01-12 07:00,12,131.06,131.07,131.03,131.05,32326
20180301|2018-01-12 07:30,12,131.05,131.05,130.92,130.96,101989
20180301|2018-01-12 08:00,12,130.96,131,130.94,130.98,29220
20180301|2018-01-12 08:30,12,130.99,131.06,130.97,131.04,48117
20180301|2018-01-12 09:00,12,131.03,131.07,131.02,131.04,31074
20180301|2018-01-12 09:30,12,131.04,131.09,131.04,131.05,41188
20180301|2018-01-12 10:00,12,131.06,131.07,131.03,131.04,26101
20180301|2018-01-12 10:30,12,131.03,131.21,131.03,131.15,65903
20180301|2018-01-12 11:00,12,131.14,131.21,131.14,131.18,8261
20180301|2018-01-12 11:30,12,131.18,131.19,131.14,131.16,3793
20180301|2018-01-12 12:00,12,131.16,131.16,131.15,131.16,1975
20180301|2018-01-12 12:30,12,131.16,131.17,131.16,131.17,959
20180301|2018-01-12 13:00,12,131.18,131.2,131.18,131.2,1213
20180301|2018-01-12 13:30,12,131.2,131.21,131.19,131.2,578
20180301|2018-01-12 14:00,12,131.21,131.21,131.2,131.21,726
20180301|2018-01-12 14:30,12,131.2,131.2,131.19,131.19,654
20180301|2018-01-12 15:00,12,131.18,131.18,131.18,131.18,1
20180301|2018-01-15 01:00,15,131.17,131.18,131.12,131.14,11613
20180301|2018-01-15 01:30,15,131.14,131.22,131.14,131.21,16197
20180301|2018-01-15 02:00,15,131.21,131.25,131.17,131.23,30744
20180301|2018-01-15 02:30,15,131.22,131.27,131.19,131.2,40739
20180301|2018-01-15 03:00,15,131.2,131.22,131.17,131.21,18191
20180301|2018-01-15 03:30,15,131.22,131.22,131.18,131.19,11458
20180301|2018-01-15 04:00,15,131.19,131.21,131.18,131.18,8804
20180301|2018-01-15 04:30,15,131.18,131.2,131.17,131.19,13141
20180301|2018-01-15 05:00,15,131.19,131.2,131.17,131.18,9280
20180301|2018-01-15 05:30,15,131.18,131.2,131.18,131.19,7623
20180301|2018-01-15 06:00,15,131.19,131.2,131.18,131.19,4665
20180301|2018-01-15 06:30,15,131.18,131.2,131.18,131.18,7818
20180301|2018-01-15 07:00,15,131.18,131.18,131.15,131.16,11740
20180301|2018-01-15 07:30,15,131.17,131.18,131.16,131.18,8364
20180301|2018-01-15 08:00,15,131.18,131.18,131.16,131.16,17027
20180301|2018-01-15 08:30,15,131.16,131.18,131.15,131.18,22118
20180301|2018-01-15 09:00,15,131.18,131.19,131.17,131.19,11206
20180301|2018-01-15 09:30,15,131.18,131.2,131.18,131.2,9397
20180301|2018-01-15 10:00,15,131.19,131.2,131.08,131.12,63719
20180301|2018-01-15 10:30,15,131.13,131.15,131.12,131.14,8412
20180301|2018-01-15 11:00,15,131.14,131.15,131.13,131.13,1819
20180301|2018-01-15 11:30,15,131.13,131.14,131.12,131.12,1203
20180301|2018-01-15 12:00,15,131.12,131.14,131.12,131.14,148
20180301|2018-01-15 12:30,15,131.13,131.14,131.12,131.12,16
20180301|2018-01-15 13:00,15,131.13,131.13,131.13,131.13,62
20180301|2018-01-15 14:00,15,131.13,131.13,131.13,131.13,2
20180301|2018-01-15 14:30,15,131.13,131.14,131.12,131.12,302
20180301|2018-01-16 01:00,16,131.12,131.18,131.11,131.17,11041
20180301|2018-01-16 01:30,16,131.16,131.19,131.14,131.16,11114
20180301|2018-01-16 02:00,16,131.16,131.19,131.13,131.15,21919
20180301|2018-01-16 02:30,16,131.15,131.19,131.14,131.17,21880
20180301|2018-01-16 03:00,16,131.17,131.18,131.13,131.13,22781
20180301|2018-01-16 03:30,16,131.14,131.2,131.13,131.18,20578
20180301|2018-01-16 04:00,16,131.18,131.23,131.18,131.23,18395
20180301|2018-01-16 04:30,16,131.23,131.27,131.2,131.22,53215
20180301|2018-01-16 05:00,16,131.23,131.23,131.18,131.2,18656
20180301|2018-01-16 05:30,16,131.2,131.23,131.19,131.21,18361
20180301|2018-01-16 06:00,16,131.21,131.21,131.18,131.2,12687
20180301|2018-01-16 06:30,16,131.2,131.21,131.18,131.18,15423
20180301|2018-01-16 07:00,16,131.18,131.22,131.18,131.21,27938
20180301|2018-01-16 07:30,16,131.21,131.23,131.19,131.22,35179
20180301|2018-01-16 08:00,16,131.22,131.27,131.2,131.23,38680
20180301|2018-01-16 08:30,16,131.23,131.25,131.19,131.22,27946
20180301|2018-01-16 09:00,16,131.23,131.24,131.21,131.23,29112
20180301|2018-01-16 09:30,16,131.22,131.26,131.22,131.23,16747
20180301|2018-01-16 10:00,16,131.23,131.24,131.16,131.16,21134
20180301|2018-01-16 10:30,16,131.16,131.19,131.16,131.17,11146
20180301|2018-01-16 11:00,16,131.17,131.18,131.14,131.14,11781
20180301|2018-01-16 11:30,16,131.14,131.16,131.13,131.16,4218
20180301|2018-01-16 12:00,16,131.15,131.17,131.14,131.17,1064
20180301|2018-01-16 12:30,16,131.17,131.18,131.16,131.17,622
20180301|2018-01-16 13:00,16,131.18,131.24,131.18,131.23,4390
20180301|2018-01-16 13:30,16,131.24,131.26,131.23,131.23,1019
20180301|2018-01-16 14:00,16,131.23,131.23,131.2,131.21,1044
20180301|2018-01-16 14:30,16,131.21,131.23,131.2,131.22,681
20180301|2018-01-17 01:00,17,131.21,131.21,131.15,131.18,11414
20180301|2018-01-17 01:30,17,131.19,131.25,131.18,131.22,17440
20180301|2018-01-17 02:00,17,131.22,131.25,131.19,131.23,27384
20180301|2018-01-17 02:30,17,131.22,131.23,131.19,131.2,16841
20180301|2018-01-17 03:00,17,131.2,131.21,131.17,131.2,19118
20180301|2018-01-17 03:30,17,131.2,131.24,131.2,131.24,15044
20180301|2018-01-17 04:00,17,131.23,131.23,131.19,131.2,12303
20180301|2018-01-17 04:30,17,131.19,131.23,131.19,131.23,17915
20180301|2018-01-17 05:00,17,131.22,131.23,131.2,131.22,12182
20180301|2018-01-17 05:30,17,131.23,131.24,131.2,131.21,15310
20180301|2018-01-17 06:00,17,131.22,131.22,131.18,131.2,13274
20180301|2018-01-17 06:30,17,131.2,131.22,131.2,131.21,6226
20180301|2018-01-17 07:00,17,131.21,131.22,131.18,131.19,25767
20180301|2018-01-17 07:30,17,131.19,131.22,131.17,131.2,31052
20180301|2018-01-17 08:00,17,131.2,131.2,131.16,131.19,38823
20180301|2018-01-17 08:30,17,131.19,131.22,131.18,131.21,27778
20180301|2018-01-17 09:00,17,131.21,131.25,131.19,131.23,23944
20180301|2018-01-17 09:30,17,131.23,131.26,131.22,131.25,26634
20180301|2018-01-17 10:00,17,131.25,131.26,131.2,131.2,20118
20180301|2018-01-17 10:30,17,131.2,131.2,131.18,131.2,14830
20180301|2018-01-17 11:00,17,131.2,131.22,131.19,131.21,4915
20180301|2018-01-17 11:30,17,131.21,131.21,131.19,131.2,3177
20180301|2018-01-17 12:00,17,131.2,131.24,131.2,131.24,3676
20180301|2018-01-17 12:30,17,131.23,131.24,131.21,131.22,1035
20180301|2018-01-17 13:00,17,131.22,131.22,131.19,131.2,702
20180301|2018-01-17 13:30,17,131.2,131.2,131.17,131.17,4245
20180301|2018-01-17 14:00,17,131.17,131.18,131.17,131.17,3011
20180301|2018-01-17 14:30,17,131.18,131.18,131.16,131.18,346
20180301|2018-01-17 15:00,17,131.18,131.18,131.18,131.18,37
20180301|2018-01-18 01:00,18,131.15,131.16,131.1,131.13,21070
20180301|2018-01-18 01:30,18,131.14,131.14,131.11,131.14,8986
20180301|2018-01-18 02:00,18,131.13,131.15,131.11,131.11,16301
20180301|2018-01-18 02:30,18,131.11,131.14,131.08,131.13,24913
20180301|2018-01-18 03:00,18,131.13,131.15,131.11,131.11,18967
20180301|2018-01-18 03:30,18,131.11,131.12,131.05,131.06,45090
20180301|2018-01-18 04:00,18,131.06,131.11,131.05,131.1,35035
20180301|2018-01-18 04:30,18,131.11,131.14,131.1,131.14,21647
20180301|2018-01-18 05:00,18,131.14,131.16,131.13,131.14,21911
20180301|2018-01-18 05:30,18,131.14,131.15,131.12,131.15,12546
20180301|2018-01-18 06:00,18,131.15,131.19,131.14,131.18,22209
20180301|2018-01-18 06:30,18,131.18,131.18,131.15,131.16,21371
20180301|2018-01-18 07:00,18,131.16,131.19,131.14,131.16,20148
20180301|2018-01-18 07:30,18,131.17,131.18,131.12,131.16,28334
20180301|2018-01-18 08:00,18,131.16,131.2,131.15,131.19,25856
20180301|2018-01-18 08:30,18,131.19,131.22,131.18,131.19,27636
20180301|2018-01-18 09:00,18,131.18,131.23,131.18,131.2,22084
20180301|2018-01-18 09:30,18,131.21,131.21,131.16,131.19,16558
20180301|2018-01-18 10:00,18,131.19,131.23,131.17,131.22,20323
20180301|2018-01-18 10:30,18,131.22,131.22,131.18,131.21,11021
20180301|2018-01-18 11:00,18,131.2,131.22,131.19,131.2,3415
20180301|2018-01-18 11:30,18,131.21,131.22,131.19,131.2,2019
20180301|2018-01-18 12:00,18,131.2,131.2,131.19,131.19,436
20180301|2018-01-18 12:30,18,131.19,131.19,131.18,131.18,350
20180301|2018-01-18 13:00,18,131.18,131.18,131.16,131.16,4069
20180301|2018-01-18 13:30,18,131.17,131.18,131.16,131.16,378
20180301|2018-01-18 14:00,18,131.16,131.17,131.15,131.15,704
20180301|2018-01-18 14:30,18,131.15,131.16,131.13,131.13,2098
20180301|2018-01-18 15:00,18,131.15,131.15,131.15,131.15,5
20180301|2018-01-19 01:00,19,131.13,131.17,131.12,131.17,9153
20180301|2018-01-19 01:30,19,131.17,131.18,131.12,131.14,7164
20180301|2018-01-19 02:00,19,131.13,131.15,131.11,131.11,11422
20180301|2018-01-19 02:30,19,131.11,131.19,131.09,131.18,27651
20180301|2018-01-19 03:00,19,131.17,131.22,131.15,131.21,19867
20180301|2018-01-19 03:30,19,131.21,131.21,131.16,131.18,14960
20180301|2018-01-19 04:00,19,131.18,131.21,131.16,131.19,15911
20180301|2018-01-19 04:30,19,131.2,131.21,131.16,131.17,15613
20180301|2018-01-19 05:00,19,131.17,131.22,131.16,131.19,11550
20180301|2018-01-19 05:30,19,131.2,131.21,131.16,131.16,13340
20180301|2018-01-19 06:00,19,131.16,131.18,131.15,131.17,14322
20180301|2018-01-19 06:30,19,131.17,131.21,131.17,131.19,12051
20180301|2018-01-19 07:00,19,131.19,131.24,131.18,131.23,15830
20180301|2018-01-19 07:30,19,131.22,131.34,131.21,131.33,84139
20180301|2018-01-19 08:00,19,131.33,131.33,131.26,131.27,44643
20180301|2018-01-19 08:30,19,131.27,131.28,131.23,131.24,37678
20180301|2018-01-19 09:00,19,131.23,131.3,131.22,131.29,32615
20180301|2018-01-19 09:30,19,131.3,131.31,131.26,131.3,23808
20180301|2018-01-19 10:00,19,131.31,131.31,131.27,131.31,16126
20180301|2018-01-19 10:30,19,131.3,131.3,131.27,131.28,4376
20180301|2018-01-19 11:00,19,131.28,131.3,131.28,131.29,4730
20180301|2018-01-19 11:30,19,131.28,131.32,131.28,131.32,4023
20180301|2018-01-19 12:00,19,131.32,131.32,131.3,131.3,1316
20180301|2018-01-19 12:30,19,131.3,131.31,131.3,131.3,825
20180301|2018-01-19 13:00,19,131.31,131.31,131.3,131.31,213
20180301|2018-01-19 13:30,19,131.3,131.32,131.3,131.31,348
20180301|2018-01-19 14:00,19,131.31,131.31,131.29,131.29,243
20180301|2018-01-19 14:30,19,131.3,131.3,131.27,131.27,926
20180301|2018-01-19 15:00,19,131.27,131.27,131.27,131.27,1
20180301|2018-01-22 01:00,22,131.29,131.31,131.27,131.29,6130
20180301|2018-01-22 01:30,22,131.3,131.31,131.28,131.29,6537
20180301|2018-01-22 02:00,22,131.29,131.32,131.23,131.25,22245
20180301|2018-01-22 02:30,22,131.25,131.29,131.24,131.27,13247
20180301|2018-01-22 03:00,22,131.27,131.29,131.26,131.27,11041
20180301|2018-01-22 03:30,22,131.28,131.29,131.24,131.25,15946
20180301|2018-01-22 04:00,22,131.25,131.25,131.22,131.22,14010
20180301|2018-01-22 04:30,22,131.22,131.26,131.2,131.25,17504
20180301|2018-01-22 05:00,22,131.25,131.27,131.22,131.25,15019
20180301|2018-01-22 05:30,22,131.26,131.27,131.23,131.23,10043
20180301|2018-01-22 06:00,22,131.23,131.26,131.23,131.25,7760
20180301|2018-01-22 06:30,22,131.25,131.26,131.23,131.24,12894
20180301|2018-01-22 07:00,22,131.24,131.27,131.23,131.25,18468
20180301|2018-01-22 07:30,22,131.25,131.28,131.24,131.28,16604
20180301|2018-01-22 08:00,22,131.28,131.3,131.27,131.28,19839
20180301|2018-01-22 08:30,22,131.28,131.28,131.26,131.27,15907
20180301|2018-01-22 09:00,22,131.27,131.29,131.27,131.29,15255
20180301|2018-01-22 09:30,22,131.28,131.31,131.27,131.3,17927
20180301|2018-01-22 10:00,22,131.3,131.35,131.3,131.33,26732
20180301|2018-01-22 10:30,22,131.33,131.35,131.31,131.32,11538
20180301|2018-01-22 11:00,22,131.32,131.32,131.3,131.3,5027
20180301|2018-01-22 11:30,22,131.31,131.31,131.29,131.3,993
20180301|2018-01-22 12:00,22,131.3,131.31,131.29,131.29,1228
20180301|2018-01-22 12:30,22,131.29,131.3,131.28,131.28,463
20180301|2018-01-22 13:00,22,131.29,131.29,131.29,131.29,420
20180301|2018-01-22 13:30,22,131.28,131.29,131.28,131.28,1071
20180301|2018-01-22 14:00,22,131.28,131.29,131.27,131.28,1421
20180301|2018-01-22 14:30,22,131.27,131.29,131.26,131.27,1762
20180301|2018-01-22 15:00,22,131.27,131.27,131.27,131.27,1
20180301|2018-01-23 01:00,23,131.29,131.33,131.26,131.33,5125
20180301|2018-01-23 01:30,23,131.33,131.37,131.32,131.34,13142
20180301|2018-01-23 02:00,23,131.34,131.39,131.34,131.38,22308
20180301|2018-01-23 02:30,23,131.38,131.44,131.38,131.44,37793
20180301|2018-01-23 03:00,23,131.43,131.45,131.39,131.4,22386
20180301|2018-01-23 03:30,23,131.4,131.42,131.36,131.36,20767
20180301|2018-01-23 04:00,23,131.36,131.38,131.34,131.34,13712
20180301|2018-01-23 04:30,23,131.35,131.36,131.31,131.31,27880
20180301|2018-01-23 05:00,23,131.32,131.38,131.32,131.37,26760
20180301|2018-01-23 05:30,23,131.37,131.38,131.34,131.36,13895
20180301|2018-01-23 06:00,23,131.37,131.37,131.31,131.32,14085
20180301|2018-01-23 06:30,23,131.32,131.34,131.3,131.33,18550
20180301|2018-01-23 07:00,23,131.32,131.34,131.3,131.31,16640
20180301|2018-01-23 07:30,23,131.31,131.35,131.29,131.33,38139
20180301|2018-01-23 08:00,23,131.33,131.34,131.3,131.3,24743
20180301|2018-01-23 08:30,23,131.31,131.34,131.28,131.33,34794
20180301|2018-01-23 09:00,23,131.32,131.36,131.31,131.34,22368
20180301|2018-01-23 09:30,23,131.34,131.34,131.31,131.31,10981
20180301|2018-01-23 10:00,23,131.31,131.31,131.28,131.28,18696
20180301|2018-01-23 10:30,23,131.28,131.3,131.27,131.28,13226
20180301|2018-01-23 11:00,23,131.29,131.29,131.27,131.28,2601
20180301|2018-01-23 11:30,23,131.27,131.27,131.26,131.26,1472
20180301|2018-01-23 12:00,23,131.26,131.28,131.26,131.26,842
20180301|2018-01-23 12:30,23,131.26,131.27,131.25,131.26,2424
20180301|2018-01-23 13:00,23,131.26,131.27,131.26,131.27,199
20180301|2018-01-23 13:30,23,131.27,131.28,131.26,131.26,183
20180301|2018-01-23 14:00,23,131.27,131.28,131.26,131.26,452
20180301|2018-01-23 14:30,23,131.26,131.29,131.26,131.29,735
20180301|2018-01-24 01:00,24,131.28,131.29,131.22,131.23,8130
20180301|2018-01-24 01:30,24,131.24,131.27,131.22,131.23,10923
20180301|2018-01-24 02:00,24,131.22,131.28,131.22,131.26,21730
20180301|2018-01-24 02:30,24,131.27,131.28,131.24,131.26,12688
20180301|2018-01-24 03:00,24,131.27,131.27,131.21,131.23,17773
20180301|2018-01-24 03:30,24,131.22,131.22,131.16,131.2,37386
20180301|2018-01-24 04:00,24,131.21,131.21,131.16,131.18,20632
20180301|2018-01-24 04:30,24,131.18,131.24,131.18,131.22,33097
20180301|2018-01-24 05:00,24,131.22,131.24,131.2,131.24,16960
20180301|2018-01-24 05:30,24,131.23,131.25,131.19,131.19,32067
20180301|2018-01-24 06:00,24,131.19,131.2,131.16,131.18,24173
20180301|2018-01-24 06:30,24,131.17,131.19,131.12,131.13,34894
20180301|2018-01-24 07:00,24,131.13,131.16,131.13,131.15,28954
20180301|2018-01-24 07:30,24,131.15,131.18,131.13,131.17,39304
20180301|2018-01-24 08:00,24,131.17,131.19,131.16,131.19,23595
20180301|2018-01-24 08:30,24,131.18,131.19,131.16,131.18,37518
20180301|2018-01-24 09:00,24,131.17,131.19,131.15,131.17,30377
20180301|2018-01-24 09:30,24,131.16,131.19,131.16,131.18,21344
20180301|2018-01-24 10:00,24,131.18,131.19,131.15,131.17,25010
20180301|2018-01-24 10:30,24,131.18,131.2,131.16,131.17,19088
20180301|2018-01-24 11:00,24,131.17,131.18,131.16,131.16,4433
20180301|2018-01-24 11:30,24,131.17,131.2,131.17,131.18,5041
20180301|2018-01-24 12:00,24,131.18,131.21,131.17,131.2,2731
20180301|2018-01-24 12:30,24,131.2,131.2,131.18,131.19,1846
20180301|2018-01-24 13:00,24,131.19,131.19,131.18,131.18,812
20180301|2018-01-24 13:30,24,131.18,131.18,131.17,131.17,808
20180301|2018-01-24 14:00,24,131.17,131.19,131.17,131.19,953
20180301|2018-01-24 14:30,24,131.18,131.19,131.18,131.18,1189
20180301|2018-01-24 15:00,24,131.18,131.18,131.18,131.18,21
20180301|2018-01-25 01:00,25,131.19,131.24,131.19,131.23,10376
20180301|2018-01-25 01:30,25,131.22,131.23,131.2,131.2,8649
20180301|2018-01-25 02:00,25,131.21,131.21,131.17,131.19,18074
20180301|2018-01-25 02:30,25,131.19,131.21,131.18,131.21,15509
20180301|2018-01-25 03:00,25,131.2,131.22,131.17,131.18,19392
20180301|2018-01-25 03:30,25,131.17,131.18,131.16,131.16,18768
20180301|2018-01-25 04:00,25,131.16,131.19,131.15,131.17,18691
20180301|2018-01-25 04:30,25,131.17,131.17,131.13,131.14,27523
20180301|2018-01-25 05:00,25,131.14,131.18,131.13,131.17,21140
20180301|2018-01-25 05:30,25,131.18,131.18,131.16,131.16,15358
20180301|2018-01-25 06:00,25,131.16,131.19,131.15,131.17,14351
20180301|2018-01-25 06:30,25,131.18,131.23,131.16,131.22,25006
20180301|2018-01-25 07:00,25,131.21,131.25,131.2,131.23,20313
20180301|2018-01-25 07:30,25,131.23,131.25,130.89,130.95,155726
20180301|2018-01-25 08:00,25,130.95,130.95,130.78,130.85,162294
20180301|2018-01-25 08:30,25,130.84,130.89,130.75,130.76,88469
20180301|2018-01-25 09:00,25,130.76,130.84,130.75,130.83,79394
20180301|2018-01-25 09:30,25,130.82,130.89,130.82,130.88,48476
20180301|2018-01-25 10:00,25,130.88,130.93,130.87,130.91,55252
20180301|2018-01-25 10:30,25,130.91,130.92,130.9,130.91,19938
20180301|2018-01-25 11:00,25,130.92,130.94,130.9,130.91,11328
20180301|2018-01-25 11:30,25,130.92,130.92,130.86,130.88,8025
20180301|2018-01-25 12:00,25,130.88,130.9,130.86,130.87,4311
20180301|2018-01-25 12:30,25,130.88,130.94,130.87,130.93,7147
20180301|2018-01-25 13:00,25,130.93,130.94,130.92,130.94,2435
20180301|2018-01-25 13:30,25,130.94,130.94,130.91,130.93,2285
20180301|2018-01-25 14:00,25,130.93,130.94,130.91,130.92,1070
20180301|2018-01-25 14:30,25,130.92,130.95,130.91,130.94,1197
20180301|2018-01-25 15:00,25,130.94,130.94,130.94,130.94,35
20180301|2018-01-26 01:00,26,130.85,130.89,130.83,130.89,20428
20180301|2018-01-26 01:30,26,130.88,130.89,130.82,130.87,20009
20180301|2018-01-26 02:00,26,130.87,130.88,130.84,130.86,27319
20180301|2018-01-26 02:30,26,130.85,130.92,130.84,130.88,40844
20180301|2018-01-26 03:00,26,130.87,130.9,130.81,130.82,48518
20180301|2018-01-26 03:30,26,130.82,130.86,130.8,130.86,39085
20180301|2018-01-26 04:00,26,130.85,130.88,130.81,130.82,34269
20180301|2018-01-26 04:30,26,130.82,130.83,130.68,130.69,76134
20180301|2018-01-26 05:00,26,130.69,130.77,130.68,130.72,56634
20180301|2018-01-26 05:30,26,130.72,130.72,130.64,130.67,43415
20180301|2018-01-26 06:00,26,130.68,130.69,130.64,130.69,24957
20180301|2018-01-26 06:30,26,130.69,130.69,130.63,130.67,32700
20180301|2018-01-26 07:00,26,130.66,130.73,130.66,130.69,38193
20180301|2018-01-26 07:30,26,130.69,130.76,130.68,130.71,50140
20180301|2018-01-26 08:00,26,130.71,130.74,130.68,130.72,40587
20180301|2018-01-26 08:30,26,130.73,130.75,130.7,130.72,30475
20180301|2018-01-26 09:00,26,130.71,130.73,130.69,130.71,17738
20180301|2018-01-26 09:30,26,130.71,130.73,130.65,130.67,29965
20180301|2018-01-26 10:00,26,130.67,130.69,130.64,130.69,26122
20180301|2018-01-26 10:30,26,130.68,130.7,130.65,130.67,20255
20180301|2018-01-26 11:00,26,130.66,130.68,130.65,130.66,5747
20180301|2018-01-26 11:30,26,130.66,130.67,130.64,130.66,3808
20180301|2018-01-26 12:00,26,130.65,130.67,130.65,130.66,1659
20180301|2018-01-26 12:30,26,130.66,130.66,130.65,130.65,1105
20180301|2018-01-26 13:00,26,130.65,130.66,130.65,130.65,252
20180301|2018-01-26 13:30,26,130.64,130.65,130.64,130.64,628
20180301|2018-01-26 14:00,26,130.64,130.65,130.64,130.64,40
20180301|2018-01-26 14:30,26,130.65,130.66,130.63,130.66,993
20180301|2018-01-29 01:00,29,130.57,130.58,130.42,130.46,40582
20180301|2018-01-29 01:30,29,130.46,130.57,130.45,130.56,21014
20180301|2018-01-29 02:00,29,130.55,130.61,130.52,130.52,21440
20180301|2018-01-29 02:30,29,130.52,130.56,130.5,130.51,33102
20180301|2018-01-29 03:00,29,130.51,130.52,130.48,130.51,31647
20180301|2018-01-29 03:30,29,130.52,130.52,130.43,130.43,29206
20180301|2018-01-29 04:00,29,130.43,130.47,130.42,130.43,36897
20180301|2018-01-29 04:30,29,130.44,130.46,130.37,130.41,42965
20180301|2018-01-29 05:00,29,130.42,130.45,130.4,130.4,33209
20180301|2018-01-29 05:30,29,130.41,130.48,130.38,130.47,37984
20180301|2018-01-29 06:00,29,130.48,130.49,130.43,130.43,30999
20180301|2018-01-29 06:30,29,130.43,130.44,130.38,130.39,34352
20180301|2018-01-29 07:00,29,130.4,130.41,130.36,130.41,39602
20180301|2018-01-29 07:30,29,130.41,130.42,130.39,130.41,36949
20180301|2018-01-29 08:00,29,130.41,130.45,130.41,130.45,35879
20180301|2018-01-29 08:30,29,130.44,130.48,130.4,130.43,38087
20180301|2018-01-29 09:00,29,130.43,130.44,130.37,130.38,29446
20180301|2018-01-29 09:30,29,130.39,130.43,130.34,130.4,52833
20180301|2018-01-29 10:00,29,130.4,130.58,130.38,130.53,85609
20180301|2018-01-29 10:30,29,130.53,130.54,130.45,130.47,25497
20180301|2018-01-29 11:00,29,130.47,130.53,130.47,130.5,12413
20180301|2018-01-29 11:30,29,130.5,130.5,130.47,130.48,4280
20180301|2018-01-29 12:00,29,130.48,130.5,130.47,130.49,2721
20180301|2018-01-29 12:30,29,130.5,130.53,130.5,130.52,1874
20180301|2018-01-29 13:00,29,130.52,130.53,130.51,130.52,1527
20180301|2018-01-29 13:30,29,130.52,130.52,130.5,130.52,1270
20180301|2018-01-29 14:00,29,130.52,130.52,130.5,130.5,360
20180301|2018-01-29 14:30,29,130.51,130.54,130.51,130.53,1114
20180301|2018-01-29 15:00,29,130.52,130.52,130.52,130.52,2
20180301|2018-01-30 01:00,30,130.44,130.5,130.43,130.49,19747
20180301|2018-01-30 01:30,30,130.48,130.49,130.43,130.44,18306
20180301|2018-01-30 02:00,30,130.43,130.56,130.43,130.52,63794
20180301|2018-01-30 02:30,30,130.52,130.56,130.5,130.5,39804
20180301|2018-01-30 03:00,30,130.51,130.61,130.48,130.57,54767
20180301|2018-01-30 03:30,30,130.56,130.6,130.54,130.55,29969
20180301|2018-01-30 04:00,30,130.55,130.57,130.52,130.56,40557
20180301|2018-01-30 04:30,30,130.57,130.62,130.57,130.58,45803
20180301|2018-01-30 05:00,30,130.59,130.59,130.56,130.58,13266
20180301|2018-01-30 05:30,30,130.58,130.58,130.5,130.51,26350
20180301|2018-01-30 06:00,30,130.52,130.56,130.51,130.51,18571
20180301|2018-01-30 06:30,30,130.51,130.55,130.5,130.53,21165
20180301|2018-01-30 07:00,30,130.53,130.62,130.52,130.54,53481
20180301|2018-01-30 07:30,30,130.55,130.56,130.52,130.53,33706
20180301|2018-01-30 08:00,30,130.52,130.54,130.49,130.52,36767
20180301|2018-01-30 08:30,30,130.51,130.53,130.48,130.48,46322
20180301|2018-01-30 09:00,30,130.49,130.55,130.48,130.52,29383
20180301|2018-01-30 09:30,30,130.52,130.55,130.5,130.51,32875
20180301|2018-01-30 10:00,30,130.5,130.53,130.48,130.52,34461
20180301|2018-01-30 10:30,30,130.53,130.54,130.51,130.53,9744
20180301|2018-01-30 11:00,30,130.54,130.55,130.52,130.52,4450
20180301|2018-01-30 11:30,30,130.52,130.54,130.52,130.53,1794
20180301|2018-01-30 12:00,30,130.53,130.53,130.51,130.52,1098
20180301|2018-01-30 12:30,30,130.51,130.51,130.49,130.49,1417
20180301|2018-01-30 13:00,30,130.49,130.49,130.46,130.48,2725
20180301|2018-01-30 13:30,30,130.48,130.49,130.47,130.48,1415
20180301|2018-01-30 14:00,30,130.48,130.48,130.47,130.47,186
20180301|2018-01-30 14:30,30,130.48,130.48,130.47,130.47,602
20180301|2018-01-31 01:00,31,130.5,130.54,130.5,130.53,9797
20180301|2018-01-31 01:30,31,130.53,130.58,130.51,130.58,19908
20180301|2018-01-31 02:00,31,130.58,130.6,130.55,130.6,22367
20180301|2018-01-31 02:30,31,130.6,130.6,130.55,130.57,28179
20180301|2018-01-31 03:00,31,130.58,130.6,130.55,130.59,24430
20180301|2018-01-31 03:30,31,130.58,130.6,130.57,130.59,18898
20180301|2018-01-31 04:00,31,130.58,130.59,130.55,130.56,31968
20180301|2018-01-31 04:30,31,130.56,130.57,130.52,130.54,28250
20180301|2018-01-31 05:00,31,130.55,130.56,130.53,130.55,10440
20180301|2018-01-31 05:30,31,130.54,130.56,130.53,130.54,19982
20180301|2018-01-31 06:00,31,130.55,130.56,130.52,130.56,17087
20180301|2018-01-31 06:30,31,130.56,130.56,130.52,130.53,22575
20180301|2018-01-31 07:00,31,130.53,130.55,130.51,130.53,24501
20180301|2018-01-31 07:30,31,130.53,130.56,130.52,130.53,30729
20180301|2018-01-31 08:00,31,130.53,130.59,130.53,130.56,43975
20180301|2018-01-31 08:30,31,130.56,130.57,130.52,130.53,35218
20180301|2018-01-31 09:00,31,130.53,130.55,130.48,130.5,51949
20180301|2018-01-31 09:30,31,130.5,130.5,130.43,130.44,48216
20180301|2018-01-31 10:00,31,130.44,130.47,130.43,130.44,57026
20180301|2018-01-31 10:30,31,130.44,130.46,130.41,130.42,21906
20180301|2018-01-31 11:00,31,130.43,130.47,130.42,130.44,10178
20180301|2018-01-31 11:30,31,130.44,130.46,130.43,130.45,4724
20180301|2018-01-31 12:00,31,130.45,130.46,130.44,130.45,1252
20180301|2018-01-31 12:30,31,130.45,130.45,130.43,130.43,912
20180301|2018-01-31 13:00,31,130.43,130.45,130.36,130.38,5164
20180301|2018-01-31 13:30,31,130.38,130.41,130.35,130.39,3982
20180301|2018-01-31 14:00,31,130.4,130.43,130.4,130.42,1275
20180301|2018-01-31 14:30,31,130.43,130.43,130.41,130.42,1724
20180301|2018-02-01 01:00,1,130.39,130.46,130.38,130.42,18562
20180301|2018-02-01 01:30,1,130.41,130.42,130.32,130.33,32444
20180301|2018-02-01 02:00,1,130.32,130.36,130.29,130.35,44947
20180301|2018-02-01 02:30,1,130.34,130.37,130.32,130.34,24799
20180301|2018-02-01 03:00,1,130.34,130.41,130.31,130.39,31432
20180301|2018-02-01 03:30,1,130.38,130.41,130.37,130.37,38056
20180301|2018-02-01 04:00,1,130.37,130.39,130.33,130.38,35393
20180301|2018-02-01 04:30,1,130.38,130.42,130.38,130.4,39822
20180301|2018-02-01 05:00,1,130.4,130.41,130.38,130.38,20534
20180301|2018-02-01 05:30,1,130.37,130.39,130.36,130.38,28541
20180301|2018-02-01 06:00,1,130.38,130.41,130.36,130.4,31104
20180301|2018-02-01 06:30,1,130.39,130.43,130.39,130.41,31023
20180301|2018-02-01 07:00,1,130.42,130.45,130.38,130.44,31436
20180301|2018-02-01 07:30,1,130.44,130.49,130.43,130.48,54261
20180301|2018-02-01 08:00,1,130.47,130.56,130.47,130.53,59727
20180301|2018-02-01 08:30,1,130.53,130.55,130.48,130.5,49000
20180301|2018-02-01 09:00,1,130.49,130.6,130.47,130.57,97232
20180301|2018-02-01 09:30,1,130.57,130.63,130.54,130.54,67896
20180301|2018-02-01 10:00,1,130.55,130.55,130.5,130.51,57388
20180301|2018-02-01 10:30,1,130.51,130.51,130.45,130.46,29120
20180301|2018-02-01 11:00,1,130.46,130.46,130.42,130.43,13867
20180301|2018-02-01 11:30,1,130.42,130.43,130.39,130.39,6648
20180301|2018-02-01 12:00,1,130.39,130.4,130.38,130.4,3123
20180301|2018-02-01 12:30,1,130.39,130.41,130.39,130.4,3778
20180301|2018-02-01 13:00,1,130.4,130.4,130.38,130.39,1442
20180301|2018-02-01 13:30,1,130.39,130.4,130.39,130.39,978
20180301|2018-02-01 14:00,1,130.39,130.4,130.36,130.38,2314
20180301|2018-02-01 14:30,1,130.37,130.38,130.36,130.37,1247
20180301|2018-02-01 15:00,1,130.38,130.38,130.38,130.38,1
20180301|2018-02-02 01:00,2,130.36,130.47,130.36,130.46,21322
20180301|2018-02-02 01:30,2,130.47,130.48,130.43,130.45,10634
20180301|2018-02-02 02:00,2,130.44,130.46,130.38,130.4,30183
20180301|2018-02-02 02:30,2,130.39,130.42,130.35,130.35,28263
20180301|2018-02-02 03:00,2,130.35,130.4,130.32,130.39,35947
20180301|2018-02-02 03:30,2,130.39,130.43,130.36,130.42,27437
20180301|2018-02-02 04:00,2,130.42,130.43,130.36,130.41,28210
20180301|2018-02-02 04:30,2,130.41,130.46,130.39,130.45,35297
20180301|2018-02-02 05:00,2,130.44,130.46,130.42,130.43,19611
20180301|2018-02-02 05:30,2,130.42,130.46,130.42,130.44,18901
20180301|2018-02-02 06:00,2,130.43,130.45,130.4,130.43,20779
20180301|2018-02-02 06:30,2,130.43,130.43,130.4,130.42,29007
20180301|2018-02-02 07:00,2,130.42,130.44,130.41,130.42,21247
20180301|2018-02-02 07:30,2,130.41,130.43,130.26,130.35,93517
20180301|2018-02-02 08:00,2,130.35,130.36,130.3,130.33,35307
20180301|2018-02-02 08:30,2,130.33,130.36,130.29,130.31,34776
20180301|2018-02-02 09:00,2,130.31,130.34,130.28,130.34,46519
20180301|2018-02-02 09:30,2,130.33,130.36,130.31,130.35,27926
20180301|2018-02-02 10:00,2,130.34,130.36,130.31,130.35,29244
20180301|2018-02-02 10:30,2,130.34,130.35,130.31,130.33,12372
20180301|2018-02-02 11:00,2,130.32,130.39,130.32,130.39,9365
20180301|2018-02-02 11:30,2,130.39,130.39,130.37,130.37,2567
20180301|2018-02-02 12:00,2,130.38,130.39,130.36,130.36,1342
20180301|2018-02-02 12:30,2,130.36,130.36,130.33,130.34,1271
20180301|2018-02-02 13:00,2,130.34,130.34,130.33,130.34,759
20180301|2018-02-02 13:30,2,130.35,130.39,130.35,130.39,3828
20180301|2018-02-02 14:00,2,130.39,130.41,130.39,130.41,1980
20180301|2018-02-02 14:30,2,130.41,130.42,130.4,130.41,1378
20180301|2018-02-02 15:00,2,130.41,130.41,130.41,130.41,5
20180301|2018-02-05 01:00,5,130.3,130.4,130.3,130.37,14341
20180301|2018-02-05 01:30,5,130.37,130.41,130.36,130.4,9888
20180301|2018-02-05 02:00,5,130.4,130.43,130.37,130.42,28340
20180301|2018-02-05 02:30,5,130.41,130.49,130.4,130.49,35475
20180301|2018-02-05 03:00,5,130.48,130.52,130.47,130.48,33107
20180301|2018-02-05 03:30,5,130.48,130.58,130.47,130.53,52617
20180301|2018-02-05 04:00,5,130.54,130.58,130.53,130.53,31277
20180301|2018-02-05 04:30,5,130.53,130.55,130.52,130.53,29319
20180301|2018-02-05 05:00,5,130.54,130.54,130.48,130.51,32068
20180301|2018-02-05 05:30,5,130.5,130.54,130.49,130.54,23811
20180301|2018-02-05 06:00,5,130.53,130.6,130.51,130.59,49747
20180301|2018-02-05 06:30,5,130.59,130.61,130.57,130.6,34560
20180301|2018-02-05 07:00,5,130.61,130.62,130.56,130.57,36841
20180301|2018-02-05 07:30,5,130.57,130.61,130.56,130.59,18534
20180301|2018-02-05 08:00,5,130.59,130.61,130.57,130.58,20463
20180301|2018-02-05 08:30,5,130.58,130.61,130.55,130.56,42216
20180301|2018-02-05 09:00,5,130.56,130.56,130.5,130.51,48815
20180301|2018-02-05 09:30,5,130.52,130.52,130.49,130.52,29044
20180301|2018-02-05 10:00,5,130.51,130.52,130.48,130.51,34519
20180301|2018-02-05 10:30,5,130.5,130.56,130.5,130.54,15329
20180301|2018-02-05 11:00,5,130.54,130.58,130.54,130.58,7463
20180301|2018-02-05 11:30,5,130.57,130.58,130.55,130.55,7300
20180301|2018-02-05 12:00,5,130.55,130.64,130.55,130.62,9699
20180301|2018-02-05 12:30,5,130.62,130.69,130.62,130.65,7974
20180301|2018-02-05 13:00,5,130.65,130.68,130.64,130.68,1715
20180301|2018-02-05 13:30,5,130.68,130.8,130.68,130.8,10202
20180301|2018-02-05 14:00,5,130.79,130.99,130.78,130.82,19377
20180301|2018-02-05 14:30,5,130.81,130.87,130.81,130.86,3197
20180301|2018-02-06 01:00,6,130.72,130.81,130.68,130.69,40545
20180301|2018-02-06 01:30,6,130.69,130.74,130.65,130.73,38085
20180301|2018-02-06 02:00,6,130.73,130.75,130.69,130.74,50222
20180301|2018-02-06 02:30,6,130.74,130.74,130.69,130.7,47612
20180301|2018-02-06 03:00,6,130.7,130.77,130.7,130.77,33081
20180301|2018-02-06 03:30,6,130.77,130.79,130.73,130.75,28645
20180301|2018-02-06 04:00,6,130.75,130.84,130.75,130.82,46875
20180301|2018-02-06 04:30,6,130.82,130.83,130.77,130.77,33877
20180301|2018-02-06 05:00,6,130.77,130.83,130.77,130.83,35107
20180301|2018-02-06 05:30,6,130.84,130.85,130.8,130.83,34473
20180301|2018-02-06 06:00,6,130.84,130.87,130.81,130.84,37236
20180301|2018-02-06 06:30,6,130.83,130.84,130.78,130.78,35806
20180301|2018-02-06 07:00,6,130.78,130.79,130.75,130.79,33953
20180301|2018-02-06 07:30,6,130.78,130.79,130.68,130.69,45499
20180301|2018-02-06 08:00,6,130.69,130.73,130.66,130.69,43750
20180301|2018-02-06 08:30,6,130.7,130.72,130.6,130.63,56884
20180301|2018-02-06 09:00,6,130.63,130.71,130.61,130.71,42097
20180301|2018-02-06 09:30,6,130.7,130.73,130.69,130.71,35458
20180301|2018-02-06 10:00,6,130.72,130.75,130.7,130.74,34148
20180301|2018-02-06 10:30,6,130.73,130.74,130.69,130.72,11727
20180301|2018-02-06 11:00,6,130.73,130.73,130.67,130.67,5834
20180301|2018-02-06 11:30,6,130.68,130.68,130.65,130.67,3641
20180301|2018-02-06 12:00,6,130.67,130.68,130.65,130.65,1646
20180301|2018-02-06 12:30,6,130.66,130.68,130.66,130.68,347
20180301|2018-02-06 13:00,6,130.69,130.7,130.69,130.7,889
20180301|2018-02-06 13:30,6,130.7,130.7,130.66,130.67,707
20180301|2018-02-06 14:00,6,130.67,130.67,130.64,130.64,950
20180301|2018-02-06 14:30,6,130.64,130.64,130.6,130.6,1418
20180301|2018-02-06 15:00,6,130.61,130.61,130.61,130.61,1
20180301|2018-02-07 01:00,7,130.69,130.71,130.64,130.71,9967
20180301|2018-02-07 01:30,7,130.71,130.71,130.65,130.67,11881
20180301|2018-02-07 02:00,7,130.67,130.73,130.66,130.7,21759
20180301|2018-02-07 02:30,7,130.71,130.73,130.68,130.71,21442
20180301|2018-02-07 03:00,7,130.72,130.77,130.71,130.72,21468
20180301|2018-02-07 03:30,7,130.73,130.75,130.71,130.74,11531
20180301|2018-02-07 04:00,7,130.74,130.75,130.71,130.74,18887
20180301|2018-02-07 04:30,7,130.74,130.75,130.71,130.72,30221
20180301|2018-02-07 05:00,7,130.73,130.74,130.68,130.68,27436
20180301|2018-02-07 05:30,7,130.69,130.69,130.61,130.64,41563
20180301|2018-02-07 06:00,7,130.64,130.65,130.55,130.55,42830
20180301|2018-02-07 06:30,7,130.55,130.57,130.51,130.55,55892
20180301|2018-02-07 07:00,7,130.55,130.58,130.52,130.55,52368
20180301|2018-02-07 07:30,7,130.55,130.57,130.53,130.54,38227
20180301|2018-02-07 08:00,7,130.53,130.57,130.53,130.57,29469
20180301|2018-02-07 08:30,7,130.57,130.59,130.54,130.56,45552
20180301|2018-02-07 09:00,7,130.55,130.56,130.49,130.54,43570
20180301|2018-02-07 09:30,7,130.53,130.56,130.52,130.54,26113
20180301|2018-02-07 10:00,7,130.54,130.55,130.47,130.5,45014
20180301|2018-02-07 10:30,7,130.5,130.52,130.45,130.46,16036
20180301|2018-02-07 11:00,7,130.45,130.47,130.44,130.45,14011
20180301|2018-02-07 11:30,7,130.45,130.46,130.4,130.41,13046
20180301|2018-02-07 12:00,7,130.41,130.42,130.34,130.38,12640
20180301|2018-02-07 12:30,7,130.39,130.41,130.37,130.38,4413
20180301|2018-02-07 13:00,7,130.39,130.4,130.37,130.37,2042
20180301|2018-02-07 13:30,7,130.37,130.38,130.36,130.38,631
20180301|2018-02-07 14:00,7,130.38,130.38,130.36,130.38,819
20180301|2018-02-07 14:30,7,130.38,130.41,130.36,130.41,852
20180301|2018-02-07 15:00,7,130.4,130.4,130.4,130.4,13
20180301|2018-02-08 01:00,8,130.38,130.42,130.37,130.41,12196
20180301|2018-02-08 01:30,8,130.4,130.47,130.4,130.47,17785
20180301|2018-02-08 02:00,8,130.46,130.5,130.45,130.47,23009
20180301|2018-02-08 02:30,8,130.47,130.48,130.45,130.48,19725
20180301|2018-02-08 03:00,8,130.48,130.49,130.41,130.42,22021
20180301|2018-02-08 03:30,8,130.41,130.43,130.39,130.4,24874
20180301|2018-02-08 04:00,8,130.41,130.46,130.4,130.44,22479
20180301|2018-02-08 04:30,8,130.45,130.48,130.42,130.46,35971
20180301|2018-02-08 05:00,8,130.46,130.48,130.45,130.47,28779
20180301|2018-02-08 05:30,8,130.47,130.48,130.43,130.43,21257
20180301|2018-02-08 06:00,8,130.44,130.44,130.35,130.38,53551
20180301|2018-02-08 06:30,8,130.38,130.4,130.31,130.34,38445
20180301|2018-02-08 07:00,8,130.34,130.38,130.34,130.37,29447
20180301|2018-02-08 07:30,8,130.37,130.38,130.3,130.3,38343
20180301|2018-02-08 08:00,8,130.31,130.34,130.22,130.24,66980
20180301|2018-02-08 08:30,8,130.24,130.25,130.16,130.2,70490
20180301|2018-02-08 09:00,8,130.21,130.26,130.16,130.24,61554
20180301|2018-02-08 09:30,8,130.24,130.38,130.24,130.35,58897
20180301|2018-02-08 10:00,8,130.34,130.45,130.32,130.42,56696
20180301|2018-02-08 10:30,8,130.43,130.45,130.39,130.43,23475
20180301|2018-02-08 11:00,8,130.43,130.52,130.42,130.49,9183
20180301|2018-02-08 11:30,8,130.49,130.54,130.46,130.53,10046
20180301|2018-02-08 12:00,8,130.53,130.53,130.44,130.45,7161
20180301|2018-02-08 12:30,8,130.44,130.45,130.38,130.41,4094
20180301|2018-02-08 13:00,8,130.41,130.43,130.39,130.41,548
20180301|2018-02-08 13:30,8,130.42,130.43,130.4,130.41,743
20180301|2018-02-08 14:00,8,130.42,130.43,130.4,130.41,291
20180301|2018-02-08 14:30,8,130.42,130.47,130.42,130.47,2154
20180301|2018-02-09 01:00,9,130.46,130.47,130.38,130.39,13039
20180301|2018-02-09 01:30,9,130.39,130.46,130.39,130.44,9573
20180301|2018-02-09 02:00,9,130.43,130.46,130.4,130.42,17703
20180301|2018-02-09 02:30,9,130.42,130.42,130.36,130.4,24197
20180301|2018-02-09 03:00,9,130.4,130.41,130.36,130.4,18591
20180301|2018-02-09 03:30,9,130.41,130.47,130.41,130.44,27424
20180301|2018-02-09 04:00,9,130.44,130.45,130.42,130.44,17161
20180301|2018-02-09 04:30,9,130.44,130.44,130.4,130.44,28427
20180301|2018-02-09 05:00,9,130.44,130.49,130.42,130.46,19043
20180301|2018-02-09 05:30,9,130.47,130.52,130.46,130.52,48161
20180301|2018-02-09 06:00,9,130.51,130.54,130.5,130.53,20009
20180301|2018-02-09 06:30,9,130.54,130.6,130.52,130.55,43586
20180301|2018-02-09 07:00,9,130.55,130.59,130.51,130.53,38529
20180301|2018-02-09 07:30,9,130.52,130.55,130.46,130.49,36597
20180301|2018-02-09 08:00,9,130.5,130.5,130.44,130.46,24098
20180301|2018-02-09 08:30,9,130.47,130.49,130.44,130.46,26713
20180301|2018-02-09 09:00,9,130.47,130.49,130.44,130.48,31928
20180301|2018-02-09 09:30,9,130.48,130.57,130.47,130.54,30410
20180301|2018-02-09 10:00,9,130.55,130.55,130.48,130.51,25540
20180301|2018-02-09 10:30,9,130.51,130.54,130.48,130.54,15461
20180301|2018-02-09 11:00,9,130.53,130.58,130.52,130.57,10333
20180301|2018-02-09 11:30,9,130.58,130.61,130.55,130.56,11280
20180301|2018-02-09 12:00,9,130.56,130.65,130.56,130.65,9708
20180301|2018-02-09 12:30,9,130.65,130.71,130.6,130.63,7139
20180301|2018-02-09 13:00,9,130.63,130.63,130.54,130.58,2230
20180301|2018-02-09 13:30,9,130.58,130.59,130.55,130.57,461
20180301|2018-02-09 14:00,9,130.58,130.61,130.55,130.55,601
20180301|2018-02-09 14:30,9,130.55,130.56,130.5,130.5,1399
20180301|2018-02-12 01:00,12,130.41,130.47,130.41,130.42,16385
20180301|2018-02-12 01:30,12,130.43,130.48,130.41,130.48,10354
20180301|2018-02-12 02:00,12,130.49,130.51,130.44,130.46,22668
20180301|2018-02-12 02:30,12,130.46,130.48,130.4,130.43,17884
20180301|2018-02-12 03:00,12,130.42,130.46,130.39,130.41,21609
20180301|2018-02-12 03:30,12,130.42,130.43,130.4,130.43,14033
20180301|2018-02-12 04:00,12,130.43,130.46,130.41,130.45,15413
20180301|2018-02-12 04:30,12,130.45,130.46,130.42,130.44,13892
20180301|2018-02-12 05:00,12,130.44,130.45,130.42,130.43,17014
20180301|2018-02-12 05:30,12,130.43,130.48,130.42,130.46,13627
20180301|2018-02-12 06:00,12,130.46,130.48,130.45,130.46,7493
20180301|2018-02-12 06:30,12,130.46,130.48,130.44,130.48,10582
20180301|2018-02-12 07:00,12,130.48,130.51,130.48,130.5,18473
20180301|2018-02-12 07:30,12,130.5,130.53,130.49,130.53,26085
20180301|2018-02-12 08:00,12,130.53,130.55,130.5,130.54,24234
20180301|2018-02-12 08:30,12,130.54,130.55,130.5,130.54,37455
20180301|2018-02-12 09:00,12,130.54,130.62,130.54,130.6,39672
20180301|2018-02-12 09:30,12,130.61,130.62,130.56,130.56,19939
20180301|2018-02-12 10:00,12,130.56,130.58,130.53,130.54,25637
20180301|2018-02-12 10:30,12,130.54,130.56,130.52,130.53,7249
20180301|2018-02-12 11:00,12,130.54,130.55,130.52,130.52,2430
20180301|2018-02-12 11:30,12,130.53,130.54,130.51,130.52,2676
20180301|2018-02-12 12:00,12,130.52,130.53,130.52,130.52,509
20180301|2018-02-12 12:30,12,130.52,130.54,130.51,130.53,299
20180301|2018-02-12 13:00,12,130.53,130.54,130.52,130.53,191
20180301|2018-02-12 13:30,12,130.53,130.55,130.52,130.55,603
20180301|2018-02-12 14:00,12,130.55,130.55,130.52,130.53,307
20180301|2018-02-12 14:30,12,130.53,130.55,130.53,130.54,626
20180301|2018-02-12 15:00,12,130.54,130.54,130.54,130.54,100
20180301|2018-02-13 01:00,13,130.54,130.56,130.52,130.54,4630
20180301|2018-02-13 01:30,13,130.55,130.59,130.55,130.57,8557
20180301|2018-02-13 02:00,13,130.57,130.62,130.55,130.61,18917
20180301|2018-02-13 02:30,13,130.61,130.66,130.61,130.65,28884
20180301|2018-02-13 03:00,13,130.65,130.69,130.64,130.67,17491
20180301|2018-02-13 03:30,13,130.67,130.68,130.6,130.6,24106
20180301|2018-02-13 04:00,13,130.6,130.65,130.6,130.64,24661
20180301|2018-02-13 04:30,13,130.64,130.65,130.62,130.64,19427
20180301|2018-02-13 05:00,13,130.64,130.67,130.64,130.66,15278
20180301|2018-02-13 05:30,13,130.66,130.67,130.65,130.66,14461
20180301|2018-02-13 06:00,13,130.66,130.68,130.65,130.67,17240
20180301|2018-02-13 06:30,13,130.67,130.69,130.66,130.68,14629
20180301|2018-02-13 07:00,13,130.68,130.69,130.63,130.66,35832
20180301|2018-02-13 07:30,13,130.66,130.66,130.63,130.64,14009
20180301|2018-02-13 08:00,13,130.64,130.67,130.62,130.62,21414
20180301|2018-02-13 08:30,13,130.62,130.64,130.6,130.62,23791
20180301|2018-02-13 09:00,13,130.62,130.63,130.6,130.62,22140
20180301|2018-02-13 09:30,13,130.62,130.64,130.6,130.64,25040
20180301|2018-02-13 10:00,13,130.63,130.64,130.57,130.58,30041
20180301|2018-02-13 10:30,13,130.58,130.6,130.56,130.57,11291
20180301|2018-02-13 11:00,13,130.57,130.62,130.57,130.61,4948
20180301|2018-02-13 11:30,13,130.61,130.63,130.61,130.62,2298
20180301|2018-02-13 12:00,13,130.62,130.62,130.61,130.62,564
20180301|2018-02-13 12:30,13,130.62,130.63,130.62,130.62,1396
20180301|2018-02-13 13:00,13,130.63,130.63,130.61,130.61,418
20180301|2018-02-13 13:30,13,130.62,130.63,130.61,130.62,407
20180301|2018-02-13 14:00,13,130.62,130.64,130.62,130.63,776
20180301|2018-02-13 14:30,13,130.64,130.64,130.61,130.62,420
20180301|2018-02-14 01:00,14,130.62,130.67,130.61,130.65,7459
20180301|2018-02-14 01:30,14,130.66,130.66,130.62,130.65,6366
20180301|2018-02-14 02:00,14,130.64,130.67,130.62,130.67,13475
20180301|2018-02-14 02:30,14,130.67,130.67,130.62,130.62,15442
20180301|2018-02-14 03:00,14,130.62,130.65,130.6,130.63,10722
20180301|2018-02-14 03:30,14,130.63,130.66,130.61,130.64,16647
20180301|2018-02-14 04:00,14,130.64,130.65,130.63,130.64,11845
20180301|2018-02-14 04:30,14,130.64,130.65,130.61,130.62,19681
20180301|2018-02-14 05:00,14,130.62,130.65,130.61,130.65,17938
20180301|2018-02-14 05:30,14,130.65,130.67,130.63,130.67,15451
20180301|2018-02-14 06:00,14,130.67,130.68,130.66,130.67,16758
20180301|2018-02-14 06:30,14,130.66,130.68,130.65,130.67,19363
20180301|2018-02-14 07:00,14,130.67,130.69,130.66,130.68,14631
20180301|2018-02-14 07:30,14,130.68,130.68,130.44,130.51,95566
20180301|2018-02-14 08:00,14,130.5,130.57,130.48,130.51,43218
20180301|2018-02-14 08:30,14,130.51,130.53,130.48,130.5,38839
20180301|2018-02-14 09:00,14,130.5,130.56,130.49,130.56,33237
20180301|2018-02-14 09:30,14,130.55,130.58,130.5,130.52,30019
20180301|2018-02-14 10:00,14,130.52,130.56,130.51,130.53,16411
20180301|2018-02-14 10:30,14,130.54,130.55,130.51,130.53,15092
20180301|2018-02-14 11:00,14,130.53,130.53,130.5,130.51,5236
20180301|2018-02-14 11:30,14,130.52,130.52,130.49,130.5,2218
20180301|2018-02-14 12:00,14,130.5,130.5,130.47,130.48,3684
20180301|2018-02-14 12:30,14,130.48,130.48,130.46,130.47,1156
20180301|2018-02-14 13:00,14,130.47,130.47,130.45,130.47,2465
20180301|2018-02-14 13:30,14,130.47,130.47,130.44,130.45,878
20180301|2018-02-14 14:00,14,130.45,130.46,130.43,130.45,1048
20180301|2018-02-14 14:30,14,130.46,130.47,130.45,130.45,491
20180301|2018-02-14 15:00,14,130.46,130.46,130.46,130.46,1
20180301|2018-02-15 01:00,15,130.42,130.45,130.4,130.44,10457
20180301|2018-02-15 01:30,15,130.43,130.46,130.42,130.43,13165
20180301|2018-02-15 02:00,15,130.43,130.48,130.41,130.41,19264
20180301|2018-02-15 02:30,15,130.41,130.45,130.4,130.43,25274
20180301|2018-02-15 03:00,15,130.43,130.45,130.39,130.41,21722
20180301|2018-02-15 03:30,15,130.41,130.44,130.38,130.39,37422
20180301|2018-02-15 04:00,15,130.39,130.4,130.36,130.37,32864
20180301|2018-02-15 04:30,15,130.37,130.39,130.34,130.38,33900
20180301|2018-02-15 05:00,15,130.38,130.39,130.34,130.37,23110
20180301|2018-02-15 05:30,15,130.38,130.4,130.37,130.38,13840
20180301|2018-02-15 06:00,15,130.38,130.39,130.35,130.35,12733
20180301|2018-02-15 06:30,15,130.35,130.41,130.35,130.39,24378
20180301|2018-02-15 07:00,15,130.4,130.43,130.39,130.41,18394
20180301|2018-02-15 07:30,15,130.42,130.45,130.4,130.44,38654
20180301|2018-02-15 08:00,15,130.43,130.47,130.42,130.46,23852
20180301|2018-02-15 08:30,15,130.46,130.5,130.45,130.48,38050
20180301|2018-02-15 09:00,15,130.47,130.51,130.47,130.5,19991
20180301|2018-02-15 09:30,15,130.51,130.53,130.5,130.53,15176
20180301|2018-02-15 10:00,15,130.53,130.54,130.48,130.48,19888
20180301|2018-02-15 10:30,15,130.47,130.51,130.47,130.5,8148
20180301|2018-02-15 11:00,15,130.49,130.51,130.43,130.43,7962
20180301|2018-02-15 11:30,15,130.44,130.47,130.44,130.45,2824
20180301|2018-02-15 12:00,15,130.45,130.47,130.44,130.45,1483
20180301|2018-02-15 12:30,15,130.46,130.47,130.46,130.46,308
20180301|2018-02-15 13:00,15,130.47,130.48,130.46,130.46,1007
20180301|2018-02-15 13:30,15,130.47,130.47,130.46,130.46,324
20180301|2018-02-15 14:00,15,130.46,130.47,130.46,130.46,585
20180301|2018-02-15 14:30,15,130.46,130.47,130.45,130.47,680
20180301|2018-02-15 15:00,15,130.45,130.45,130.45,130.45,4
20180301|2018-02-16 01:00,16,130.47,130.47,130.43,130.45,4758
20180301|2018-02-16 01:30,16,130.46,130.51,130.46,130.51,11470
20180301|2018-02-16 02:00,16,130.51,130.56,130.49,130.55,15548
20180301|2018-02-16 02:30,16,130.55,130.59,130.53,130.57,21869
20180301|2018-02-16 03:00,16,130.57,130.59,130.54,130.58,25712
20180301|2018-02-16 03:30,16,130.58,130.62,130.57,130.58,21918
20180301|2018-02-16 04:00,16,130.59,130.61,130.57,130.59,17705
20180301|2018-02-16 04:30,16,130.59,130.61,130.59,130.61,11647
20180301|2018-02-16 05:00,16,130.6,130.62,130.6,130.6,10447
20180301|2018-02-16 05:30,16,130.6,130.62,130.57,130.58,10665
20180301|2018-02-16 06:00,16,130.58,130.62,130.57,130.6,9966
20180301|2018-02-16 06:30,16,130.6,130.63,130.59,130.62,11086
20180301|2018-02-16 07:00,16,130.62,130.65,130.6,130.64,14847
20180301|2018-02-16 07:30,16,130.63,130.7,130.61,130.69,29199
20180301|2018-02-16 08:00,16,130.69,130.75,130.68,130.72,34303
20180301|2018-02-16 08:30,16,130.72,130.73,130.68,130.71,20385
20180301|2018-02-16 09:00,16,130.71,130.73,130.68,130.69,24448
20180301|2018-02-16 09:30,16,130.7,130.74,130.68,130.74,21774
20180301|2018-02-16 10:00,16,130.74,130.75,130.69,130.75,22560
20180301|2018-02-16 10:30,16,130.75,130.76,130.7,130.7,9329
20180301|2018-02-16 11:00,16,130.7,130.72,130.69,130.71,2799
20180301|2018-02-16 11:30,16,130.7,130.72,130.68,130.71,2487
20180301|2018-02-16 12:00,16,130.71,130.71,130.69,130.7,860
20180301|2018-02-16 12:30,16,130.7,130.71,130.69,130.69,456
20180301|2018-02-16 13:00,16,130.69,130.7,130.68,130.68,876
20180301|2018-02-16 13:30,16,130.68,130.69,130.66,130.66,2372
20180301|2018-02-16 14:00,16,130.67,130.67,130.65,130.67,695
20180301|2018-02-16 14:30,16,130.66,130.66,130.64,130.65,1270
20180301|2018-02-19 01:00,19,130.64,130.65,130.61,130.64,8181
20180301|2018-02-19 01:30,19,130.65,130.65,130.61,130.63,6302
20180301|2018-02-19 02:00,19,130.62,130.63,130.61,130.61,5823
20180301|2018-02-19 02:30,19,130.61,130.66,130.6,130.61,13939
20180301|2018-02-19 03:00,19,130.6,130.61,130.59,130.61,8507
20180301|2018-02-19 03:30,19,130.6,130.62,130.59,130.61,12569
20180301|2018-02-19 04:00,19,130.6,130.63,130.59,130.63,10484
20180301|2018-02-19 04:30,19,130.63,130.64,130.6,130.6,11982
20180301|2018-02-19 05:00,19,130.61,130.62,130.59,130.6,7832
20180301|2018-02-19 05:30,19,130.61,130.62,130.6,130.62,10234
20180301|2018-02-19 06:00,19,130.61,130.62,130.58,130.59,9044
20180301|2018-02-19 06:30,19,130.59,130.62,130.59,130.6,8207
20180301|2018-02-19 07:00,19,130.6,130.61,130.57,130.59,13607
20180301|2018-02-19 07:30,19,130.59,130.6,130.58,130.59,14835
20180301|2018-02-19 08:00,19,130.59,130.6,130.57,130.59,8830
20180301|2018-02-19 08:30,19,130.59,130.6,130.57,130.59,11717
20180301|2018-02-19 09:00,19,130.58,130.61,130.58,130.6,13195
20180301|2018-02-19 09:30,19,130.6,130.62,130.59,130.62,7418
20180301|2018-02-19 10:00,19,130.62,130.63,130.61,130.63,9744
20180301|2018-02-19 10:30,19,130.63,130.64,130.62,130.62,3310
20180301|2018-02-19 11:00,19,130.63,130.63,130.61,130.61,1465
20180301|2018-02-19 11:30,19,130.61,130.61,130.6,130.6,1263
20180301|2018-02-19 12:00,19,130.61,130.61,130.6,130.61,148
20180301|2018-02-19 12:30,19,130.61,130.62,130.61,130.62,40
20180301|2018-02-19 13:00,19,130.61,130.61,130.6,130.61,18
20180301|2018-02-19 13:30,19,130.62,130.62,130.61,130.61,64
20180301|2018-02-19 14:00,19,130.61,130.61,130.61,130.61,29
20180301|2018-02-19 14:30,19,130.62,130.62,130.6,130.6,463
20180301|2018-02-19 15:00,19,130.63,130.63,130.63,130.63,11
20180301|2018-02-20 01:00,20,130.57,130.59,130.53,130.54,8249
20180301|2018-02-20 01:30,20,130.54,130.55,130.51,130.52,9506
20180301|2018-02-20 02:00,20,130.52,130.53,130.48,130.51,16468
20180301|2018-02-20 02:30,20,130.5,130.56,130.5,130.55,23090
20180301|2018-02-20 03:00,20,130.55,130.58,130.55,130.55,11761
20180301|2018-02-20 03:30,20,130.56,130.59,130.54,130.58,19505
20180301|2018-02-20 04:00,20,130.58,130.63,130.57,130.63,18030
20180301|2018-02-20 04:30,20,130.63,130.64,130.61,130.62,13678
20180301|2018-02-20 05:00,20,130.61,130.63,130.6,130.62,17441
20180301|2018-02-20 05:30,20,130.62,130.63,130.58,130.6,12402
20180301|2018-02-20 06:00,20,130.59,130.61,130.58,130.58,10417
20180301|2018-02-20 06:30,20,130.58,130.6,130.58,130.6,14340
20180301|2018-02-20 07:00,20,130.59,130.67,130.59,130.66,28925
20180301|2018-02-20 07:30,20,130.66,130.68,130.65,130.65,19038
20180301|2018-02-20 08:00,20,130.65,130.76,130.65,130.73,45995
20180301|2018-02-20 08:30,20,130.73,130.75,130.7,130.71,35187
20180301|2018-02-20 09:00,20,130.72,130.73,130.69,130.71,20642
20180301|2018-02-20 09:30,20,130.7,130.72,130.67,130.69,23048
20180301|2018-02-20 10:00,20,130.69,130.7,130.66,130.67,23509
20180301|2018-02-20 10:30,20,130.66,130.68,130.65,130.66,10387
20180301|2018-02-20 11:00,20,130.67,130.68,130.66,130.68,4603
20180301|2018-02-20 11:30,20,130.68,130.68,130.66,130.66,3077
20180301|2018-02-20 12:00,20,130.67,130.68,130.66,130.68,566
20180301|2018-02-20 12:30,20,130.68,130.68,130.67,130.67,138
20180301|2018-02-20 13:00,20,130.67,130.69,130.67,130.69,163
20180301|2018-02-20 13:30,20,130.68,130.69,130.68,130.68,618
20180301|2018-02-20 14:00,20,130.68,130.7,130.68,130.7,1611
20180301|2018-02-20 14:30,20,130.69,130.69,130.66,130.67,2193
20180301|2018-02-20 15:00,20,130.67,130.67,130.67,130.67,11
20180301|2018-02-21 01:00,21,130.68,130.74,130.67,130.72,6601
20180301|2018-02-21 01:30,21,130.73,130.73,130.69,130.71,6247
20180301|2018-02-21 02:00,21,130.7,130.79,130.7,130.78,25723
20180301|2018-02-21 02:30,21,130.79,130.85,130.78,130.8,36917
20180301|2018-02-21 03:00,21,130.8,130.84,130.77,130.78,34384
20180301|2018-02-21 03:30,21,130.78,130.8,130.76,130.79,18277
20180301|2018-02-21 04:00,21,130.8,130.81,130.76,130.77,23389
20180301|2018-02-21 04:30,21,130.77,130.78,130.75,130.77,16130
20180301|2018-02-21 05:00,21,130.77,130.79,130.76,130.77,19465
20180301|2018-02-21 05:30,21,130.77,130.78,130.76,130.77,10481
20180301|2018-02-21 06:00,21,130.78,130.78,130.76,130.77,14528
20180301|2018-02-21 06:30,21,130.77,130.78,130.74,130.74,21714
20180301|2018-02-21 07:00,21,130.75,130.76,130.73,130.74,13757
20180301|2018-02-21 07:30,21,130.74,130.75,130.71,130.72,23675
20180301|2018-02-21 08:00,21,130.73,130.75,130.71,130.71,23209
20180301|2018-02-21 08:30,21,130.71,130.73,130.7,130.73,26691
20180301|2018-02-21 09:00,21,130.73,130.74,130.68,130.7,30998
20180301|2018-02-21 09:30,21,130.71,130.71,130.68,130.69,21609
20180301|2018-02-21 10:00,21,130.69,130.71,130.67,130.68,14849
20180301|2018-02-21 10:30,21,130.68,130.71,130.66,130.7,13915
20180301|2018-02-21 11:00,21,130.7,130.71,130.69,130.71,2396
20180301|2018-02-21 11:30,21,130.71,130.71,130.68,130.69,1360
20180301|2018-02-21 12:00,21,130.69,130.7,130.68,130.7,480
20180301|2018-02-21 12:30,21,130.71,130.71,130.7,130.71,567
20180301|2018-02-21 13:00,21,130.7,130.74,130.67,130.67,3602
20180301|2018-02-21 13:30,21,130.67,130.68,130.65,130.65,1708
20180301|2018-02-21 14:00,21,130.66,130.66,130.61,130.63,3188
20180301|2018-02-21 14:30,21,130.63,130.65,130.61,130.62,1410
20180301|2018-02-22 01:00,22,130.62,130.66,130.61,130.64,8198
20180301|2018-02-22 01:30,22,130.65,130.68,130.64,130.66,7906
20180301|2018-02-22 02:00,22,130.66,130.69,130.65,130.68,12630
20180301|2018-02-22 02:30,22,130.67,130.71,130.65,130.71,12693
20180301|2018-02-22 03:00,22,130.71,130.76,130.71,130.74,30485
20180301|2018-02-22 03:30,22,130.74,130.79,130.73,130.76,31410
20180301|2018-02-22 04:00,22,130.76,130.8,130.74,130.78,30841
20180301|2018-02-22 04:30,22,130.78,130.8,130.76,130.77,15908
20180301|2018-02-22 05:00,22,130.77,130.78,130.74,130.74,9102
20180301|2018-02-22 05:30,22,130.74,130.76,130.73,130.75,15165
20180301|2018-02-22 06:00,22,130.75,130.76,130.72,130.74,17200
20180301|2018-02-22 06:30,22,130.74,130.79,130.73,130.77,33244
20180301|2018-02-22 07:00,22,130.77,130.78,130.75,130.77,22442
20180301|2018-02-22 07:30,22,130.78,130.79,130.76,130.77,25538
20180301|2018-02-22 08:00,22,130.78,130.78,130.75,130.76,16612
20180301|2018-02-22 08:30,22,130.76,130.79,130.75,130.78,14236
20180301|2018-02-22 09:00,22,130.78,130.83,130.78,130.83,22957
20180301|2018-02-22 09:30,22,130.83,130.83,130.78,130.8,13592
20180301|2018-02-22 10:00,22,130.79,130.81,130.78,130.79,16606
20180301|2018-02-22 10:30,22,130.8,130.82,130.79,130.8,7018
20180301|2018-02-22 11:00,22,130.79,130.79,130.77,130.77,3196
20180301|2018-02-22 11:30,22,130.78,130.79,130.77,130.78,2508
20180301|2018-02-22 12:00,22,130.79,130.79,130.78,130.79,989
20180301|2018-02-22 12:30,22,130.79,130.79,130.76,130.77,778
20180301|2018-02-22 13:00,22,130.77,130.77,130.77,130.77,896
20180301|2018-02-22 13:30,22,130.77,130.78,130.77,130.78,277
20180301|2018-02-22 14:00,22,130.78,130.79,130.77,130.78,310
20180301|2018-02-22 14:30,22,130.77,130.78,130.76,130.76,1354
20180301|2018-02-23 01:00,23,130.78,130.84,130.77,130.83,6793
20180301|2018-02-23 01:30,23,130.82,130.84,130.8,130.84,4118
20180301|2018-02-23 02:00,23,130.84,130.92,130.83,130.92,34264
20180301|2018-02-23 02:30,23,130.92,130.95,130.89,130.9,26717
20180301|2018-02-23 03:00,23,130.9,130.92,130.89,130.91,11272
20180301|2018-02-23 03:30,23,130.9,130.94,130.9,130.92,22476
20180301|2018-02-23 04:00,23,130.91,130.96,130.9,130.96,28521
20180301|2018-02-23 04:30,23,130.95,130.97,130.91,130.92,24294
20180301|2018-02-23 05:00,23,130.92,130.95,130.92,130.94,16547
20180301|2018-02-23 05:30,23,130.95,130.99,130.94,130.98,35570
20180301|2018-02-23 06:00,23,130.98,131.01,130.96,130.99,28531
20180301|2018-02-23 06:30,23,130.99,131.01,130.97,130.99,20808
20180301|2018-02-23 07:00,23,130.98,130.99,130.95,130.95,17903
20180301|2018-02-23 07:30,23,130.95,130.96,130.94,130.95,15091
20180301|2018-02-23 08:00,23,130.95,130.99,130.94,130.98,19371
20180301|2018-02-23 08:30,23,130.98,131.01,130.97,131,15957
20180301|2018-02-23 09:00,23,131,131.04,131,131.03,29252
20180301|2018-02-23 09:30,23,131.02,131.04,131.01,131.02,25755
20180301|2018-02-23 10:00,23,131.01,131.02,130.99,131,25585
20180301|2018-02-23 10:30,23,131,131.01,130.99,131.01,12431
20180301|2018-02-23 11:00,23,131,131.03,130.99,131.03,7071
20180301|2018-02-23 11:30,23,131.02,131.03,131.01,131.03,3528
20180301|2018-02-23 12:00,23,131.02,131.04,131.02,131.03,247
20180301|2018-02-23 12:30,23,131.03,131.05,131.03,131.05,1238
20180301|2018-02-23 13:00,23,131.04,131.05,131.04,131.04,864
20180301|2018-02-23 13:30,23,131.04,131.05,131.03,131.03,1305
20180301|2018-02-23 14:00,23,131.03,131.03,131.02,131.02,503
20180301|2018-02-23 14:30,23,131.01,131.04,131.01,131.04,1712
20180301|2018-02-26 01:00,26,131.06,131.1,131.01,131.03,13198
20180301|2018-02-26 01:30,26,131.04,131.04,131,131.02,19437
20180301|2018-02-26 02:00,26,131.02,131.03,130.97,131,21332
20180301|2018-02-26 02:30,26,131.01,131.05,131.01,131.03,20920
20180301|2018-02-26 03:00,26,131.03,131.03,130.96,130.97,30481
20180301|2018-02-26 03:30,26,130.97,131,130.96,130.96,19745
20180301|2018-02-26 04:00,26,130.96,130.98,130.93,130.95,15116
20180301|2018-02-26 04:30,26,130.95,130.97,130.94,130.97,11555
20180301|2018-02-26 05:00,26,130.97,130.99,130.97,130.98,11009
20180301|2018-02-26 05:30,26,130.99,131,130.98,130.99,11358
20180301|2018-02-26 06:00,26,130.99,130.99,130.97,130.98,6527
20180301|2018-02-26 06:30,26,130.98,130.99,130.97,130.98,7016
20180301|2018-02-26 07:00,26,130.98,131,130.97,131,14738
20180301|2018-02-26 07:30,26,131,131,130.97,130.99,17249
20180301|2018-02-26 08:00,26,130.99,131.01,130.98,131.01,16558
20180301|2018-02-26 08:30,26,131.01,131.03,131.01,131.02,8369
20180301|2018-02-26 09:00,26,131.02,131.05,131.01,131.03,21054
20180301|2018-02-26 09:30,26,131.03,131.04,131,131.01,17934
20180301|2018-02-26 10:00,26,131.01,131.03,131,131.01,19779
20180301|2018-02-26 10:30,26,131.01,131.02,131,131.01,8069
20180301|2018-02-26 11:00,26,131.01,131.02,130.99,131,5768
20180301|2018-02-26 11:30,26,131,131,130.98,130.98,1983
20180301|2018-02-26 12:00,26,130.99,130.99,130.98,130.98,72
20180301|2018-02-26 12:30,26,130.98,130.99,130.98,130.99,643
20180301|2018-02-26 13:00,26,130.99,130.99,130.98,130.98,721
20180301|2018-02-26 13:30,26,130.98,130.98,130.97,130.98,514
20180301|2018-02-26 14:00,26,130.98,130.98,130.98,130.98,745
20180301|2018-02-26 14:30,26,130.98,130.99,130.97,130.97,879
20180301|2018-02-27 01:00,27,130.99,131.01,130.96,131,13340
20180301|2018-02-27 01:30,27,131,131.01,130.93,130.97,17074
20180301|2018-02-27 02:00,27,130.98,131,130.95,130.97,22582
20180301|2018-02-27 02:30,27,130.96,130.97,130.85,130.87,39135
20180301|2018-02-27 03:00,27,130.87,130.89,130.84,130.87,31508
20180301|2018-02-27 03:30,27,130.87,130.91,130.86,130.87,15490
20180301|2018-02-27 04:00,27,130.87,130.89,130.86,130.87,12822
20180301|2018-02-27 04:30,27,130.87,130.89,130.86,130.86,12719
20180301|2018-02-27 05:00,27,130.87,130.89,130.85,130.88,12069
20180301|2018-02-27 05:30,27,130.88,130.92,130.87,130.91,14806
20180301|2018-02-27 06:00,27,130.92,130.92,130.89,130.9,6860
20180301|2018-02-27 06:30,27,130.9,130.91,130.87,130.9,15001
20180301|2018-02-27 07:00,27,130.9,130.93,130.89,130.9,13589
20180301|2018-02-27 07:30,27,130.9,130.95,130.86,130.94,23220
20180301|2018-02-27 08:00,27,130.95,130.98,130.93,130.96,20813
20180301|2018-02-27 08:30,27,130.95,130.98,130.91,130.91,12145
20180301|2018-02-27 09:00,27,130.92,130.96,130.9,130.95,23542
20180301|2018-02-27 09:30,27,130.95,130.98,130.86,130.86,45359
20180301|2018-02-27 10:00,27,130.86,130.94,130.85,130.91,39439
20180301|2018-02-27 10:30,27,130.91,130.93,130.89,130.9,10535
20180301|2018-02-27 11:00,27,130.89,130.91,130.87,130.88,8782
20180301|2018-02-27 11:30,27,130.87,130.89,130.85,130.88,5349
20180301|2018-02-27 12:00,27,130.88,130.89,130.86,130.88,514
20180301|2018-02-27 12:30,27,130.89,130.89,130.87,130.87,351
20180301|2018-02-27 13:00,27,130.87,130.88,130.87,130.88,135
20180301|2018-02-27 13:30,27,130.88,130.9,130.88,130.9,773
20180301|2018-02-27 14:00,27,130.9,130.91,130.9,130.9,277
20180301|2018-02-27 14:30,27,130.9,130.93,130.9,130.93,1232
20180301|2018-02-28 01:00,28,130.93,130.93,130.84,130.85,20855
20180301|2018-02-28 01:30,28,130.86,130.88,130.82,130.87,14615
20180301|2018-02-28 02:00,28,130.87,130.94,130.85,130.93,16534
20180301|2018-02-28 02:30,28,130.94,130.94,130.89,130.91,13661
20180301|2018-02-28 03:00,28,130.91,130.93,130.9,130.92,13842
20180301|2018-02-28 03:30,28,130.92,130.94,130.92,130.93,14072
20180301|2018-02-28 04:00,28,130.92,130.93,130.89,130.9,17657
20180301|2018-02-28 04:30,28,130.9,130.92,130.89,130.9,10384
20180301|2018-02-28 05:00,28,130.9,130.92,130.88,130.92,14098
20180301|2018-02-28 05:30,28,130.92,130.95,130.92,130.93,13324
20180301|2018-02-28 06:00,28,130.94,130.96,130.93,130.94,10929
20180301|2018-02-28 06:30,28,130.95,130.99,130.95,130.96,17033
20180301|2018-02-28 07:00,28,130.97,130.99,130.96,130.97,8609
20180301|2018-02-28 07:30,28,130.97,130.97,130.94,130.96,16253
20180301|2018-02-28 08:00,28,130.96,130.99,130.95,130.98,11166
20180301|2018-02-28 08:30,28,130.98,131.04,130.98,131.03,27229
20180301|2018-02-28 09:00,28,131.02,131.03,131,131.01,20986
20180301|2018-02-28 09:30,28,131.01,131.04,130.99,131.03,29883
20180301|2018-02-28 10:00,28,131.02,131.05,131.02,131.02,47970
20180301|2018-02-28 10:30,28,131.03,131.05,131.03,131.04,11141
20180301|2018-02-28 11:00,28,131.04,131.05,131.03,131.05,3718
20180301|2018-02-28 11:30,28,131.05,131.05,131.03,131.03,1876
20180301|2018-02-28 12:00,28,131.03,131.04,131.03,131.03,1393
20180301|2018-02-28 12:30,28,131.04,131.05,131.03,131.03,902
20180301|2018-02-28 13:00,28,131.03,131.04,131.03,131.04,429
20180301|2018-02-28 13:30,28,131.04,131.05,131.03,131.04,714
20180301|2018-02-28 14:00,28,131.04,131.06,131.04,131.05,1181
20180301|2018-02-28 14:30,28,131.05,131.06,131.04,131.06,2073
20180301|2018-03-01 01:00,1,131.07,131.12,131.05,131.1,25201
20180301|2018-03-01 01:30,1,131.09,131.12,131.08,131.11,12540
20180301|2018-03-01 02:00,1,131.11,131.11,131.06,131.1,28764
20180301|2018-03-01 02:30,1,131.11,131.18,131.1,131.16,23535
20180301|2018-03-01 03:00,1,131.16,131.2,131.14,131.17,43054
20180301|2018-03-01 03:30,1,131.18,131.2,131.15,131.17,26970
20180301|2018-03-01 04:00,1,131.17,131.19,131.14,131.17,19138
20180301|2018-03-01 04:30,1,131.18,131.18,131.16,131.16,9225
20180301|2018-03-01 05:00,1,131.17,131.17,131.14,131.16,18310
20180301|2018-03-01 05:30,1,131.17,131.19,131.16,131.17,14046
20180301|2018-03-01 06:00,1,131.18,131.21,131.16,131.19,19665
20180301|2018-03-01 06:30,1,131.19,131.21,131.16,131.18,19330
20180301|2018-03-01 07:00,1,131.18,131.19,131.15,131.18,21531
20180301|2018-03-01 07:30,1,131.18,131.18,131.13,131.14,23256
20180301|2018-03-01 08:00,1,131.14,131.14,131.11,131.12,29350
20180301|2018-03-01 08:30,1,131.13,131.18,131.12,131.17,27775
20180301|2018-03-01 09:00,1,131.17,131.18,131.13,131.13,22995
20180301|2018-03-01 09:30,1,131.14,131.14,131.1,131.14,26088
20180301|2018-03-01 10:00,1,131.14,131.16,131.1,131.14,20916
20180301|2018-03-01 10:30,1,131.14,131.14,131.1,131.12,12823
20180301|2018-03-01 11:00,1,131.11,131.13,131.09,131.1,6163
20180301|2018-03-01 11:30,1,131.11,131.14,131.1,131.13,3338
20180301|2018-03-01 12:00,1,131.13,131.16,131.13,131.15,1746
20180301|2018-03-01 12:30,1,131.15,131.19,131.14,131.18,2682
20180301|2018-03-01 13:00,1,131.19,131.22,131.19,131.2,2633
20180301|2018-03-01 13:30,1,131.2,131.22,131.19,131.21,1413
20180301|2018-03-01 14:00,1,131.21,131.22,131.19,131.21,2107
20180301|2018-03-01 14:30,1,131.21,131.23,131.2,131.22,4091
20180301|2018-03-01 15:00,1,131.2,131.2,131.2,131.2,1
20180301|2018-03-02 01:00,2,131.17,131.22,131.15,131.22,37567
20180301|2018-03-02 01:30,2,131.22,131.23,131.17,131.2,27945
20180301|2018-03-02 02:00,2,131.2,131.22,131.19,131.2,21178
20180301|2018-03-02 02:30,2,131.2,131.27,131.2,131.27,29997
20180301|2018-03-02 03:00,2,131.27,131.28,131.24,131.26,29924
20180301|2018-03-02 03:30,2,131.26,131.26,131.23,131.24,23574
20180301|2018-03-02 04:00,2,131.24,131.26,131.23,131.26,13300
20180301|2018-03-02 04:30,2,131.26,131.27,131.23,131.27,18802
20180301|2018-03-02 05:00,2,131.27,131.3,131.27,131.27,29252
20180301|2018-03-02 05:30,2,131.27,131.28,131.26,131.26,20554
20180301|2018-03-02 06:00,2,131.27,131.28,131.23,131.25,28737
20180301|2018-03-02 06:30,2,131.24,131.26,131.23,131.24,13084
20180301|2018-03-02 07:00,2,131.24,131.26,131.22,131.23,14997
20180301|2018-03-02 07:30,2,131.23,131.24,131.19,131.23,23325
20180301|2018-03-02 08:00,2,131.23,131.25,131.21,131.22,14293
20180301|2018-03-02 08:30,2,131.23,131.25,131.2,131.24,18549
20180301|2018-03-02 09:00,2,131.24,131.24,131.18,131.18,13861
20180301|2018-03-02 09:30,2,131.18,131.19,131.13,131.13,20557
20180301|2018-03-02 10:00,2,131.13,131.21,131.13,131.14,33254
20180301|2018-03-02 10:30,2,131.14,131.16,131.12,131.13,11944
20180301|2018-03-02 11:00,2,131.13,131.17,131.12,131.15,3900
20180301|2018-03-02 11:30,2,131.15,131.15,131.13,131.14,1173
20180301|2018-03-02 12:00,2,131.14,131.15,131.14,131.15,802
20180301|2018-03-02 12:30,2,131.15,131.16,131.14,131.15,956
20180301|2018-03-02 13:00,2,131.15,131.15,131.14,131.14,129
20180301|2018-03-02 13:30,2,131.14,131.15,131.14,131.14,653
20180301|2018-03-02 14:00,2,131.14,131.15,131.13,131.14,92
20180301|2018-03-02 14:30,2,131.14,131.15,131.13,131.13,421
20180301|2018-03-05 01:00,5,131.21,131.38,131.21,131.37,26061
20180301|2018-03-05 01:30,5,131.37,131.38,131.33,131.36,19722
20180301|2018-03-05 02:00,5,131.35,131.36,131.26,131.3,41503
20180301|2018-03-05 02:30,5,131.3,131.31,131.24,131.27,29366
20180301|2018-03-05 03:00,5,131.28,131.28,131.23,131.24,24466
20180301|2018-03-05 03:30,5,131.24,131.25,131.21,131.23,17597
20180301|2018-03-05 04:00,5,131.23,131.24,131.19,131.19,21688
20180301|2018-03-05 04:30,5,131.19,131.22,131.18,131.22,14151
20180301|2018-03-05 05:00,5,131.22,131.23,131.21,131.22,9225
20180301|2018-03-05 05:30,5,131.23,131.24,131.19,131.2,13462
20180301|2018-03-05 06:00,5,131.2,131.23,131.2,131.21,12285
20180301|2018-03-05 06:30,5,131.21,131.23,131.2,131.23,12713
20180301|2018-03-05 07:00,5,131.22,131.26,131.21,131.25,13896
20180301|2018-03-05 07:30,5,131.25,131.27,131.24,131.27,10341
20180301|2018-03-05 08:00,5,131.27,131.28,131.26,131.27,6965
20180301|2018-03-05 08:30,5,131.27,131.27,131.24,131.25,16884
20180301|2018-03-05 09:00,5,131.25,131.28,131.24,131.26,20852
20180301|2018-03-05 09:30,5,131.26,131.26,131.24,131.25,20763
20180301|2018-03-05 10:00,5,131.25,131.25,131.22,131.23,18682
20180301|2018-03-05 10:30,5,131.23,131.23,131.18,131.19,11527
20180301|2018-03-05 11:00,5,131.18,131.19,131.13,131.13,7262
20180301|2018-03-05 11:30,5,131.13,131.14,131.11,131.12,3498
20180301|2018-03-05 12:00,5,131.11,131.13,131.11,131.13,2245
20180301|2018-03-05 12:30,5,131.13,131.14,131.11,131.12,498
20180301|2018-03-05 13:00,5,131.12,131.14,131.11,131.13,169
20180301|2018-03-05 13:30,5,131.13,131.15,131.13,131.15,414
20180301|2018-03-05 14:00,5,131.16,131.16,131.15,131.15,264
20180301|2018-03-05 14:30,5,131.15,131.16,131.14,131.16,390
20180301|2018-03-06 01:00,6,131.14,131.18,131.12,131.17,13193
20180301|2018-03-06 01:30,6,131.17,131.22,131.15,131.21,13689
20180301|2018-03-06 02:00,6,131.2,131.24,131.19,131.22,30688
20180301|2018-03-06 02:30,6,131.22,131.23,131.2,131.23,16714
20180301|2018-03-06 03:00,6,131.22,131.23,131.18,131.18,33626
20180301|2018-03-06 03:30,6,131.19,131.21,131.16,131.18,27128
20180301|2018-03-06 04:00,6,131.18,131.19,131.17,131.18,15165
20180301|2018-03-06 04:30,6,131.19,131.19,131.08,131.08,24134
20180301|2018-03-06 05:00,6,131.08,131.09,131,131,32665
20180301|2018-03-06 05:30,6,131,131.02,130.95,130.97,32846
20180301|2018-03-06 06:00,6,130.97,130.98,130.92,130.92,19991
20180301|2018-03-06 06:30,6,130.92,130.96,130.88,130.89,25680
20180301|2018-03-06 07:00,6,130.9,130.93,130.89,130.91,18165
20180301|2018-03-06 07:30,6,130.91,130.95,130.91,130.93,24880
20180301|2018-03-06 08:00,6,130.93,130.96,130.9,130.94,23147
20180301|2018-03-06 08:30,6,130.94,130.98,130.92,130.98,19865
20180301|2018-03-06 09:00,6,130.97,130.99,130.96,130.98,19155
20180301|2018-03-06 09:30,6,130.97,130.97,130.94,130.96,15634
20180301|2018-03-06 10:00,6,130.96,131.01,130.96,130.99,22818
20180301|2018-03-06 10:30,6,130.99,131.02,130.99,130.99,6181
20180301|2018-03-06 11:00,6,130.99,130.99,130.96,130.97,2174
20180301|2018-03-06 11:30,6,130.97,130.98,130.94,130.95,1730
20180301|2018-03-06 12:00,6,130.94,130.96,130.94,130.95,634
20180301|2018-03-06 12:30,6,130.95,130.96,130.95,130.96,470
20180301|2018-03-06 13:00,6,130.97,130.97,130.96,130.96,276
20180301|2018-03-06 13:30,6,130.97,130.97,130.96,130.96,186
20180301|2018-03-06 14:00,6,130.96,130.99,130.96,130.96,597
20180301|2018-03-06 14:30,6,130.96,130.97,130.95,130.96,719
20180301|2018-03-07 01:00,7,131.02,131.1,131.02,131.08,2776
20180301|2018-03-07 01:30,7,131.08,131.08,131.03,131.04,1366
20180301|2018-03-07 02:00,7,131.04,131.08,131.02,131.03,4588
20180301|2018-03-07 02:30,7,131.03,131.05,130.98,130.98,3919
20180301|2018-03-07 03:00,7,130.98,131.01,130.96,130.96,2813
20180301|2018-03-07 03:30,7,130.97,130.97,130.94,130.95,3675
20180301|2018-03-07 04:00,7,130.95,130.97,130.94,130.95,5917
20180301|2018-03-07 04:30,7,130.95,130.96,130.92,130.96,2118
20180301|2018-03-07 05:00,7,130.96,131.01,130.96,131.01,1998
20180301|2018-03-07 05:30,7,131.01,131.02,130.99,131,1880
20180301|2018-03-07 06:00,7,131,131.02,130.99,131.02,1083
20180301|2018-03-07 06:30,7,131.02,131.03,131.01,131.03,444
20180301|2018-03-07 07:00,7,131.02,131.05,131,131.01,1135
20180301|2018-03-07 07:30,7,131.01,131.03,131,131.01,2024
20180301|2018-03-07 08:00,7,131.02,131.04,130.98,131.01,1421
20180301|2018-03-07 08:30,7,131,131,130.97,130.98,837
20180301|2018-03-07 09:00,7,130.97,130.99,130.97,130.99,2471
20180301|2018-03-07 09:30,7,130.99,130.99,130.96,130.96,1692
20180301|2018-03-07 10:00,7,130.96,130.97,130.95,130.95,1679
20180301|2018-03-07 10:30,7,130.95,130.99,130.95,130.99,296
20180301|2018-03-07 11:00,7,130.99,131,130.99,131,304
20180301|2018-03-07 11:30,7,131,131,130.96,130.96,152
20180301|2018-03-07 12:00,7,130.97,130.97,130.96,130.96,138
20180301|2018-03-07 12:30,7,130.96,130.96,130.96,130.96,5
20180301|2018-03-07 13:00,7,130.95,130.95,130.95,130.95,78
20180301|2018-03-07 13:30,7,130.95,130.95,130.93,130.93,222
20180301|2018-03-07 14:00,7,130.93,130.93,130.9,130.9,184
20180301|2018-03-07 14:30,7,130.88,130.9,130.88,130.89,56
20180301|2018-03-08 01:00,8,130.95,130.97,130.93,130.97,196
20180301|2018-03-08 01:30,8,130.98,130.98,130.96,130.97,178
20180301|2018-03-08 02:00,8,130.98,130.98,130.96,130.98,222
20180301|2018-03-08 02:30,8,130.95,130.97,130.93,130.97,188
20180301|2018-03-08 03:00,8,130.95,130.95,130.89,130.91,1473
20180301|2018-03-08 03:30,8,130.89,130.92,130.87,130.87,916
20180301|2018-03-08 04:00,8,130.88,130.88,130.85,130.85,248
20180301|2018-03-08 04:30,8,130.86,130.88,130.86,130.88,44
20180301|2018-03-08 05:00,8,130.88,130.92,130.88,130.89,1362
20180601|2017-12-29 10:00,29,130.96,130.96,130.96,130.96,1
20180601|2018-01-29 01:30,29,129.75,129.75,129.75,129.75,1
20180601|2018-01-29 03:30,29,129.72,129.72,129.72,129.72,5
20180601|2018-01-29 04:00,29,129.67,129.67,129.67,129.67,2
20180601|2018-01-29 04:30,29,129.62,129.62,129.62,129.62,2
20180601|2018-01-29 05:00,29,129.64,129.67,129.64,129.67,5
20180601|2018-01-29 06:30,29,129.66,129.66,129.66,129.66,2
20180601|2018-01-29 07:30,29,129.63,129.63,129.63,129.63,1
20180601|2018-01-29 08:00,29,129.65,129.65,129.65,129.65,1
20180601|2018-01-29 08:30,29,129.63,129.63,129.63,129.63,1
20180601|2018-01-29 09:00,29,129.64,129.64,129.59,129.59,42
20180601|2018-01-29 09:30,29,129.63,129.63,129.63,129.63,1
20180601|2018-01-29 10:00,29,129.63,129.79,129.63,129.79,354
20180601|2018-01-29 10:30,29,129.67,129.67,129.67,129.67,6
20180601|2018-01-29 12:00,29,129.71,129.71,129.71,129.71,1
20180601|2018-01-30 02:00,30,129.67,129.76,129.67,129.76,4
20180601|2018-01-30 02:30,30,129.76,129.76,129.73,129.73,2
20180601|2018-01-30 05:30,30,129.82,129.82,129.82,129.82,1
20180601|2018-01-30 08:30,30,129.72,129.73,129.72,129.73,3
20180601|2018-01-30 09:00,30,129.78,129.78,129.78,129.78,2
20180601|2018-01-30 14:00,30,129.7,129.7,129.7,129.7,1
20180601|2018-01-31 03:00,31,129.81,129.81,129.81,129.81,1
20180601|2018-01-31 06:00,31,129.78,129.78,129.78,129.78,4
20180601|2018-01-31 06:30,31,129.78,129.78,129.78,129.78,1
20180601|2018-01-31 08:00,31,129.82,129.82,129.82,129.82,4
20180601|2018-01-31 08:30,31,129.8,129.8,129.79,129.79,4
20180601|2018-01-31 09:00,31,129.76,129.76,129.73,129.73,2
20180601|2018-01-31 09:30,31,129.72,129.72,129.72,129.72,2
20180601|2018-02-01 01:30,1,129.61,129.62,129.6,129.6,10
20180601|2018-02-01 02:00,1,129.57,129.57,129.57,129.57,1
20180601|2018-02-01 03:00,1,129.62,129.62,129.62,129.62,4
20180601|2018-02-01 06:00,1,129.63,129.63,129.63,129.63,2250
20180601|2018-02-01 07:00,1,129.63,129.66,129.62,129.66,4
20180601|2018-02-01 08:30,1,129.74,129.74,129.74,129.74,20
20180601|2018-02-01 09:30,1,129.86,129.86,129.86,129.86,1
20180601|2018-02-01 10:00,1,129.75,129.77,129.75,129.77,350
20180601|2018-02-02 02:00,2,129.69,129.69,129.63,129.63,2351
20180601|2018-02-02 04:00,2,129.64,129.64,129.64,129.64,2
20180601|2018-02-02 04:30,2,129.68,129.69,129.68,129.68,3
20180601|2018-02-02 05:00,2,129.67,129.67,129.67,129.67,2
20180601|2018-02-02 05:30,2,129.69,129.69,129.66,129.66,11
20180601|2018-02-02 06:00,2,129.67,129.67,129.64,129.66,3
20180601|2018-02-02 06:30,2,129.64,129.66,129.64,129.66,17
20180601|2018-02-02 07:30,2,129.51,129.58,129.51,129.58,17
20180601|2018-02-02 08:30,2,129.53,129.53,129.53,129.53,1
20180601|2018-02-02 10:30,2,129.55,129.55,129.55,129.55,40
20180601|2018-02-02 11:00,2,129.6,129.6,129.6,129.6,1
20180601|2018-02-02 13:30,2,129.6,129.6,129.6,129.6,4
20180601|2018-02-05 02:30,5,129.69,129.69,129.69,129.69,1
20180601|2018-02-05 03:30,5,129.74,129.74,129.74,129.74,2
20180601|2018-02-05 08:30,5,129.81,129.81,129.81,129.81,1
20180601|2018-02-05 09:00,5,129.77,129.77,129.77,129.77,1
20180601|2018-02-05 09:30,5,129.72,129.72,129.72,129.72,1
20180601|2018-02-06 01:30,6,129.9,129.9,129.9,129.9,2
20180601|2018-02-06 02:30,6,129.97,129.97,129.95,129.95,22
20180601|2018-02-06 03:00,6,130,130,129.98,129.98,7
20180601|2018-02-06 03:30,6,129.99,129.99,129.99,129.99,4
20180601|2018-02-06 04:30,6,130.03,130.03,130.03,130.03,1
20180601|2018-02-06 05:00,6,130.04,130.05,130.04,130.05,8
20180601|2018-02-06 05:30,6,130.07,130.08,130.06,130.08,6
20180601|2018-02-06 06:00,6,130.1,130.1,130.1,130.1,1
20180601|2018-02-06 06:30,6,130.06,130.06,130.05,130.05,11
20180601|2018-02-06 07:00,6,130.03,130.03,130.01,130.01,4
20180601|2018-02-06 07:30,6,129.93,129.93,129.93,129.93,7
20180601|2018-02-06 08:00,6,129.93,129.95,129.91,129.95,8
20180601|2018-02-06 08:30,6,129.88,129.88,129.88,129.88,2
20180601|2018-02-06 09:00,6,129.94,129.94,129.94,129.94,3
20180601|2018-02-06 10:00,6,129.98,129.98,129.98,129.98,1
20180601|2018-02-07 02:30,7,129.94,129.94,129.94,129.94,1
20180601|2018-02-07 03:00,7,129.98,130,129.98,130,3
20180601|2018-02-07 04:00,7,129.98,129.98,129.98,129.98,1
20180601|2018-02-07 04:30,7,129.97,129.97,129.97,129.97,41
20180601|2018-02-07 05:30,7,129.92,129.92,129.92,129.92,1
20180601|2018-02-07 06:00,7,129.87,129.87,129.81,129.81,2
20180601|2018-02-07 09:00,7,129.73,129.73,129.72,129.72,8
20180601|2018-02-07 13:00,7,129.6,129.6,129.6,129.6,9
20180601|2018-02-08 01:00,8,129.57,129.57,129.57,129.57,1
20180601|2018-02-08 02:00,8,129.69,129.7,129.69,129.7,372
20180601|2018-02-08 02:30,8,129.7,129.7,129.7,129.7,82
20180601|2018-02-08 04:00,8,129.66,129.66,129.66,129.66,232
20180601|2018-02-08 04:30,8,129.64,129.68,129.64,129.68,105
20180601|2018-02-08 06:00,8,129.62,129.62,129.62,129.62,1
20180601|2018-02-08 06:30,8,129.56,129.56,129.54,129.54,6
20180601|2018-02-08 07:30,8,129.55,129.55,129.55,129.55,1
20180601|2018-02-08 08:00,8,129.46,129.46,129.44,129.44,5
20180601|2018-02-08 08:30,8,129.45,129.45,129.36,129.36,3
20180601|2018-02-08 09:00,8,129.37,129.43,129.37,129.43,2
20180601|2018-02-08 09:30,8,129.55,129.56,129.55,129.56,6
20180601|2018-02-08 10:00,8,129.52,129.62,129.52,129.62,57
20180601|2018-02-08 10:30,8,129.62,129.64,129.62,129.64,53
20180601|2018-02-08 11:30,8,129.69,129.69,129.69,129.69,2
20180601|2018-02-09 01:00,9,129.61,129.61,129.61,129.61,1
20180601|2018-02-09 02:00,9,129.61,129.61,129.61,129.61,3
20180601|2018-02-09 02:30,9,129.59,129.59,129.59,129.59,1
20180601|2018-02-09 03:30,9,129.66,129.66,129.65,129.65,7
20180601|2018-02-09 04:00,9,129.65,129.65,129.65,129.65,2
20180601|2018-02-09 07:30,9,129.69,129.69,129.69,129.69,4
20180601|2018-02-09 11:30,9,129.78,129.78,129.78,129.78,6
20180601|2018-02-09 12:00,9,129.85,129.85,129.85,129.85,1
20180601|2018-02-12 09:00,12,129.76,129.76,129.76,129.76,6
20180601|2018-02-13 01:00,13,129.73,129.73,129.73,129.73,1
20180601|2018-02-13 02:30,13,129.85,129.85,129.85,129.85,3
20180601|2018-02-13 04:00,13,129.83,129.83,129.83,129.83,1
20180601|2018-02-13 07:00,13,129.86,129.86,129.86,129.86,50
20180601|2018-02-13 07:30,13,129.84,129.84,129.84,129.84,50
20180601|2018-02-14 03:00,14,129.84,129.84,129.84,129.84,1
20180601|2018-02-14 05:30,14,129.86,129.86,129.86,129.86,2
20180601|2018-02-14 07:30,14,129.85,129.85,129.76,129.76,114
20180601|2018-02-14 12:30,14,129.65,129.65,129.65,129.65,3
20180601|2018-02-14 13:30,14,129.63,129.63,129.63,129.63,1
20180601|2018-02-15 04:30,15,129.54,129.54,129.52,129.52,3
20180601|2018-02-15 09:00,15,129.68,129.68,129.68,129.68,110
20180601|2018-02-15 10:30,15,129.67,129.67,129.67,129.67,67
20180601|2018-02-15 12:30,15,129.65,129.65,129.65,129.65,6
20180601|2018-02-16 02:00,16,129.73,129.73,129.73,129.73,1
20180601|2018-02-16 03:30,16,129.8,129.8,129.79,129.79,100
20180601|2018-02-16 08:00,16,129.9,129.92,129.9,129.92,21
20180601|2018-02-16 10:00,16,129.93,129.93,129.91,129.91,2
20180601|2018-02-16 11:00,16,129.91,129.91,129.91,129.91,15
20180601|2018-02-16 14:30,16,129.87,129.87,129.87,129.87,1
20180601|2018-02-19 02:00,19,129.81,129.81,129.81,129.81,2
20180601|2018-02-19 07:30,19,129.77,129.77,129.77,129.77,5
20180601|2018-02-20 02:00,20,129.69,129.69,129.69,129.69,10
20180601|2018-02-20 03:00,20,129.75,129.75,129.75,129.75,7
20180601|2018-02-20 05:30,20,129.8,129.8,129.78,129.78,500
20180601|2018-02-20 07:30,20,129.87,129.87,129.87,129.87,2
20180601|2018-02-20 08:00,20,129.87,129.93,129.87,129.93,8
20180601|2018-02-20 08:30,20,129.93,129.93,129.9,129.9,310
20180601|2018-02-20 09:00,20,129.9,129.9,129.89,129.89,15
20180601|2018-02-20 09:30,20,129.86,129.87,129.86,129.87,30
20180601|2018-02-20 10:00,20,129.88,129.9,129.88,129.88,130
20180601|2018-02-20 10:30,20,129.86,129.86,129.86,129.86,5
20180601|2018-02-20 11:00,20,129.85,129.85,129.85,129.85,18
20180601|2018-02-20 12:00,20,129.86,129.86,129.86,129.86,200
20180601|2018-02-20 13:00,20,129.85,129.85,129.85,129.85,1
20180601|2018-02-21 01:00,21,129.9,129.9,129.9,129.9,20
20180601|2018-02-21 02:30,21,130.04,130.04,130.01,130.02,5
20180601|2018-02-21 03:00,21,130.01,130.01,129.98,129.98,56
20180601|2018-02-21 03:30,21,130,130,130,130,2
20180601|2018-02-21 04:00,21,130,130,129.95,129.95,258
20180601|2018-02-21 07:00,21,129.95,129.95,129.93,129.93,14
20180601|2018-02-21 07:30,21,129.93,129.93,129.93,129.93,5
20180601|2018-02-21 08:00,21,129.95,129.95,129.95,129.95,2
20180601|2018-02-21 08:30,21,129.91,129.92,129.91,129.92,330
20180601|2018-02-21 09:00,21,129.89,129.89,129.89,129.89,12
20180601|2018-02-21 09:30,21,129.88,129.88,129.88,129.88,1
20180601|2018-02-21 10:30,21,129.88,129.88,129.88,129.88,5
20180601|2018-02-21 11:00,21,129.89,129.89,129.89,129.89,9
20180601|2018-02-21 11:30,21,129.9,129.9,129.88,129.88,6
20180601|2018-02-21 14:00,21,129.84,129.84,129.84,129.84,1
20180601|2018-02-22 01:00,22,129.81,129.84,129.81,129.84,2
20180601|2018-02-22 01:30,22,129.86,129.86,129.86,129.86,1
20180601|2018-02-22 02:00,22,129.83,129.86,129.83,129.86,79
20180601|2018-02-22 02:30,22,129.84,129.84,129.84,129.84,1
20180601|2018-02-22 03:00,22,129.89,129.93,129.89,129.92,42
20180601|2018-02-22 03:30,22,129.94,129.97,129.94,129.95,3
20180601|2018-02-22 04:00,22,129.97,129.98,129.97,129.98,11
20180601|2018-02-22 04:30,22,129.97,129.98,129.97,129.98,12
20180601|2018-02-22 05:00,22,129.95,129.96,129.95,129.95,107
20180601|2018-02-22 05:30,22,129.94,129.94,129.92,129.94,65
20180601|2018-02-22 06:00,22,129.94,129.94,129.92,129.93,6
20180601|2018-02-22 06:30,22,129.95,129.97,129.95,129.96,34
20180601|2018-02-22 07:00,22,129.97,129.97,129.97,129.97,1
20180601|2018-02-22 07:30,22,129.97,129.98,129.96,129.96,94
20180601|2018-02-22 08:00,22,129.95,129.96,129.95,129.95,198
20180601|2018-02-22 08:30,22,129.95,129.98,129.95,129.98,347
20180601|2018-02-22 09:00,22,129.98,130,129.98,130,362
20180601|2018-02-22 09:30,22,130.02,130.02,129.98,129.99,262
20180601|2018-02-22 10:00,22,129.98,130,129.98,129.99,305
20180601|2018-02-22 10:30,22,129.99,130.01,129.99,130,145
20180601|2018-02-22 11:30,22,129.96,129.97,129.96,129.97,60
20180601|2018-02-22 12:30,22,129.96,129.96,129.96,129.96,20
20180601|2018-02-23 01:00,23,129.94,129.96,129.94,129.96,7
20180601|2018-02-23 01:30,23,130,130,130,130,3
20180601|2018-02-23 02:00,23,130.04,130.09,130.03,130.09,584
20180601|2018-02-23 02:30,23,130.1,130.13,130.09,130.09,155
20180601|2018-02-23 03:00,23,130.1,130.1,130.1,130.1,1
20180601|2018-02-23 03:30,23,130.1,130.11,130.09,130.09,48
20180601|2018-02-23 04:00,23,130.13,130.15,130.11,130.15,442
20180601|2018-02-23 04:30,23,130.15,130.15,130.12,130.12,822
20180601|2018-02-23 05:00,23,130.12,130.14,130.12,130.13,576
20180601|2018-02-23 05:30,23,130.13,130.17,130.13,130.17,1502
20180601|2018-02-23 06:00,23,130.17,130.19,130.17,130.19,1446
20180601|2018-02-23 06:30,23,130.19,130.19,130.19,130.19,16
20180601|2018-02-23 07:00,23,130.16,130.16,130.16,130.16,25
20180601|2018-02-23 07:30,23,130.14,130.14,130.13,130.13,646
20180601|2018-02-23 08:00,23,130.14,130.18,130.14,130.18,360
20180601|2018-02-23 08:30,23,130.17,130.19,130.17,130.19,100
20180601|2018-02-23 09:00,23,130.2,130.22,130.2,130.22,4
20180601|2018-02-23 09:30,23,130.21,130.23,130.21,130.22,242
20180601|2018-02-23 10:00,23,130.2,130.2,130.18,130.2,522
20180601|2018-02-23 10:30,23,130.18,130.18,130.18,130.18,500
20180601|2018-02-23 11:00,23,130.21,130.21,130.21,130.21,1
20180601|2018-02-23 11:30,23,130.21,130.21,130.21,130.21,10
20180601|2018-02-23 12:00,23,130.23,130.23,130.23,130.23,1
20180601|2018-02-23 12:30,23,130.23,130.23,130.23,130.23,1
20180601|2018-02-23 13:00,23,130.24,130.24,130.24,130.24,1
20180601|2018-02-23 14:30,23,130.21,130.21,130.21,130.21,1
20180601|2018-02-26 01:00,26,130.26,130.28,130.21,130.22,234
20180601|2018-02-26 01:30,26,130.2,130.22,130.2,130.22,125
20180601|2018-02-26 02:00,26,130.21,130.21,130.16,130.21,1469
20180601|2018-02-26 02:30,26,130.2,130.23,130.2,130.22,1556
20180601|2018-02-26 03:00,26,130.21,130.21,130.16,130.17,141
20180601|2018-02-26 03:30,26,130.17,130.18,130.15,130.15,138
20180601|2018-02-26 04:00,26,130.15,130.16,130.12,130.14,435
20180601|2018-02-26 04:30,26,130.14,130.16,130.13,130.16,133
20180601|2018-02-26 05:00,26,130.17,130.18,130.16,130.17,99
20180601|2018-02-26 05:30,26,130.18,130.19,130.18,130.18,128
20180601|2018-02-26 06:00,26,130.18,130.18,130.16,130.18,48
20180601|2018-02-26 06:30,26,130.17,130.18,130.16,130.17,189
20180601|2018-02-26 07:00,26,130.17,130.19,130.17,130.19,136
20180601|2018-02-26 07:30,26,130.19,130.19,130.18,130.19,1432
20180601|2018-02-26 08:00,26,130.2,130.21,130.2,130.21,1695
20180601|2018-02-26 08:30,26,130.21,130.22,130.21,130.22,330
20180601|2018-02-26 09:00,26,130.23,130.25,130.22,130.24,1282
20180601|2018-02-26 09:30,26,130.22,130.24,130.21,130.21,2210
20180601|2018-02-26 10:00,26,130.21,130.23,130.21,130.22,986
20180601|2018-02-26 10:30,26,130.22,130.22,130.2,130.21,38
20180601|2018-02-26 11:00,26,130.21,130.21,130.21,130.21,64
20180601|2018-02-26 11:30,26,130.2,130.2,130.2,130.2,128
20180601|2018-02-26 12:00,26,130.2,130.2,130.2,130.2,1
20180601|2018-02-26 13:00,26,130.19,130.19,130.18,130.18,71
20180601|2018-02-26 14:00,26,130.18,130.19,130.18,130.19,119
20180601|2018-02-27 01:00,27,130.18,130.2,130.17,130.19,118
20180601|2018-02-27 01:30,27,130.19,130.19,130.14,130.17,3561
20180601|2018-02-27 02:00,27,130.16,130.19,130.15,130.16,854
20180601|2018-02-27 02:30,27,130.16,130.16,130.05,130.06,323
20180601|2018-02-27 03:00,27,130.07,130.07,130.05,130.06,679
20180601|2018-02-27 03:30,27,130.08,130.1,130.07,130.07,112
20180601|2018-02-27 04:00,27,130.05,130.08,130.05,130.06,440
20180601|2018-02-27 04:30,27,130.06,130.07,130.06,130.07,393
20180601|2018-02-27 05:00,27,130.06,130.06,130.06,130.06,5
20180601|2018-02-27 05:30,27,130.09,130.12,130.09,130.12,207
20180601|2018-02-27 06:00,27,130.12,130.12,130.1,130.1,1689
20180601|2018-02-27 06:30,27,130.09,130.12,130.08,130.12,2106
20180601|2018-02-27 07:00,27,130.11,130.13,130.11,130.12,166
20180601|2018-02-27 07:30,27,130.1,130.12,130.07,130.12,340
20180601|2018-02-27 08:00,27,130.16,130.18,130.16,130.16,125
20180601|2018-02-27 08:30,27,130.15,130.15,130.15,130.15,2
20180601|2018-02-27 09:00,27,130.13,130.16,130.13,130.14,187
20180601|2018-02-27 09:30,27,130.16,130.16,130.06,130.06,227
20180601|2018-02-27 10:00,27,130.08,130.12,130.07,130.11,399
20180601|2018-02-27 10:30,27,130.11,130.11,130.09,130.09,1138
20180601|2018-02-27 11:00,27,130.1,130.1,130.08,130.08,311
20180601|2018-02-27 11:30,27,130.06,130.06,130.06,130.06,11
20180601|2018-02-27 12:00,27,130.06,130.06,130.06,130.06,5
20180601|2018-02-27 13:00,27,130.07,130.07,130.07,130.07,5
20180601|2018-02-27 14:00,27,130.12,130.12,130.12,130.12,36
20180601|2018-02-27 14:30,27,130.12,130.13,130.12,130.13,13
20180601|2018-02-28 01:00,28,130.1,130.11,130.04,130.04,441
20180601|2018-02-28 01:30,28,130.05,130.06,130.02,130.06,134
20180601|2018-02-28 02:00,28,130.07,130.13,130.05,130.13,157
20180601|2018-02-28 02:30,28,130.13,130.13,130.08,130.09,783
20180601|2018-02-28 03:00,28,130.1,130.12,130.1,130.12,317
20180601|2018-02-28 03:30,28,130.12,130.13,130.12,130.12,323
20180601|2018-02-28 04:00,28,130.12,130.12,130.09,130.1,598
20180601|2018-02-28 04:30,28,130.1,130.11,130.09,130.09,149
20180601|2018-02-28 05:00,28,130.09,130.12,130.09,130.11,2722
20180601|2018-02-28 05:30,28,130.12,130.14,130.12,130.13,798
20180601|2018-02-28 06:00,28,130.13,130.15,130.12,130.14,979
20180601|2018-02-28 06:30,28,130.15,130.18,130.15,130.16,474
20180601|2018-02-28 07:00,28,130.17,130.18,130.16,130.16,163
20180601|2018-02-28 07:30,28,130.17,130.17,130.14,130.15,312
20180601|2018-02-28 08:00,28,130.15,130.18,130.15,130.18,1111
20180601|2018-02-28 08:30,28,130.18,130.24,130.17,130.22,1297
20180601|2018-02-28 09:00,28,130.22,130.23,130.2,130.21,1492
20180601|2018-02-28 09:30,28,130.2,130.23,130.19,130.23,2004
20180601|2018-02-28 10:00,28,130.22,130.25,130.22,130.23,1356
20180601|2018-02-28 10:30,28,130.23,130.24,130.22,130.24,636
20180601|2018-02-28 11:00,28,130.24,130.25,130.24,130.25,86
20180601|2018-02-28 11:30,28,130.24,130.24,130.23,130.23,516
20180601|2018-02-28 12:00,28,130.24,130.24,130.24,130.24,4
20180601|2018-02-28 12:30,28,130.24,130.24,130.24,130.24,59
20180601|2018-02-28 13:00,28,130.24,130.24,130.24,130.24,1
20180601|2018-02-28 13:30,28,130.24,130.24,130.23,130.23,149
20180601|2018-02-28 14:00,28,130.25,130.26,130.25,130.25,113
20180601|2018-02-28 14:30,28,130.25,130.25,130.25,130.25,134
20180601|2018-03-01 01:00,1,130.27,130.31,130.26,130.3,944
20180601|2018-03-01 01:30,1,130.29,130.31,130.28,130.3,860
20180601|2018-03-01 02:00,1,130.31,130.32,130.26,130.29,3004
20180601|2018-03-01 02:30,1,130.3,130.38,130.3,130.37,3757
20180601|2018-03-01 03:00,1,130.36,130.39,130.35,130.37,3465
20180601|2018-03-01 03:30,1,130.37,130.38,130.35,130.38,2234
20180601|2018-03-01 04:00,1,130.37,130.38,130.35,130.37,1512
20180601|2018-03-01 04:30,1,130.37,130.37,130.35,130.36,710
20180601|2018-03-01 05:00,1,130.35,130.36,130.34,130.35,3238
20180601|2018-03-01 05:30,1,130.35,130.38,130.35,130.37,3255
20180601|2018-03-01 06:00,1,130.37,130.4,130.37,130.38,2113
20180601|2018-03-01 06:30,1,130.38,130.39,130.36,130.37,287
20180601|2018-03-01 07:00,1,130.37,130.38,130.34,130.37,1535
20180601|2018-03-01 07:30,1,130.37,130.37,130.33,130.34,563
20180601|2018-03-01 08:00,1,130.34,130.34,130.31,130.32,1467
20180601|2018-03-01 08:30,1,130.32,130.37,130.31,130.36,1232
20180601|2018-03-01 09:00,1,130.36,130.36,130.32,130.34,1245
20180601|2018-03-01 09:30,1,130.33,130.33,130.29,130.33,4816
20180601|2018-03-01 10:00,1,130.32,130.34,130.29,130.33,4433
20180601|2018-03-01 10:30,1,130.33,130.33,130.3,130.3,2490
20180601|2018-03-01 11:00,1,130.3,130.31,130.29,130.29,1234
20180601|2018-03-01 11:30,1,130.29,130.32,130.29,130.31,856
20180601|2018-03-01 12:00,1,130.31,130.35,130.31,130.33,180
20180601|2018-03-01 12:30,1,130.33,130.37,130.33,130.37,95
20180601|2018-03-01 13:00,1,130.38,130.4,130.38,130.39,948
20180601|2018-03-01 13:30,1,130.38,130.4,130.38,130.4,199
20180601|2018-03-01 14:00,1,130.41,130.41,130.38,130.39,523
20180601|2018-03-01 14:30,1,130.39,130.41,130.39,130.41,208
20180601|2018-03-02 01:00,2,130.35,130.41,130.34,130.41,2911
20180601|2018-03-02 01:30,2,130.41,130.41,130.36,130.39,2693
20180601|2018-03-02 02:00,2,130.39,130.4,130.37,130.38,1060
20180601|2018-03-02 02:30,2,130.38,130.45,130.38,130.45,3167
20180601|2018-03-02 03:00,2,130.45,130.46,130.43,130.44,1516
20180601|2018-03-02 03:30,2,130.44,130.45,130.41,130.42,2338
20180601|2018-03-02 04:00,2,130.42,130.45,130.41,130.45,1883
20180601|2018-03-02 04:30,2,130.45,130.47,130.42,130.47,3931
20180601|2018-03-02 05:00,2,130.47,130.49,130.46,130.47,1164
20180601|2018-03-02 05:30,2,130.47,130.49,130.45,130.47,6191
20180601|2018-03-02 06:00,2,130.46,130.47,130.43,130.44,6137
20180601|2018-03-02 06:30,2,130.43,130.45,130.43,130.43,849
20180601|2018-03-02 07:00,2,130.44,130.45,130.42,130.43,732
20180601|2018-03-02 07:30,2,130.43,130.43,130.38,130.42,1712
20180601|2018-03-02 08:00,2,130.42,130.43,130.41,130.42,1089
20180601|2018-03-02 08:30,2,130.43,130.44,130.4,130.43,1554
20180601|2018-03-02 09:00,2,130.43,130.43,130.38,130.38,1869
20180601|2018-03-02 09:30,2,130.37,130.38,130.33,130.33,3337
20180601|2018-03-02 10:00,2,130.32,130.39,130.31,130.32,4513
20180601|2018-03-02 10:30,2,130.32,130.35,130.32,130.32,2006
20180601|2018-03-02 11:00,2,130.32,130.35,130.32,130.34,524
20180601|2018-03-02 11:30,2,130.33,130.34,130.32,130.32,261
20180601|2018-03-02 12:00,2,130.33,130.33,130.33,130.33,43
20180601|2018-03-02 12:30,2,130.34,130.34,130.32,130.33,320
20180601|2018-03-02 13:00,2,130.33,130.33,130.32,130.32,96
20180601|2018-03-02 13:30,2,130.33,130.33,130.33,130.33,19
20180601|2018-03-02 14:00,2,130.32,130.33,130.31,130.31,56
20180601|2018-03-02 14:30,2,130.32,130.33,130.31,130.31,66
20180601|2018-03-05 01:00,5,130.39,130.57,130.39,130.56,7026
20180601|2018-03-05 01:30,5,130.56,130.57,130.52,130.56,6506
20180601|2018-03-05 02:00,5,130.55,130.56,130.46,130.48,9242
20180601|2018-03-05 02:30,5,130.48,130.49,130.43,130.45,6102
20180601|2018-03-05 03:00,5,130.46,130.46,130.43,130.43,3617
20180601|2018-03-05 03:30,5,130.43,130.43,130.4,130.41,3944
20180601|2018-03-05 04:00,5,130.41,130.42,130.38,130.38,4127
20180601|2018-03-05 04:30,5,130.37,130.4,130.37,130.4,3557
20180601|2018-03-05 05:00,5,130.4,130.41,130.39,130.41,1505
20180601|2018-03-05 05:30,5,130.42,130.42,130.38,130.39,1535
20180601|2018-03-05 06:00,5,130.39,130.41,130.37,130.38,3752
20180601|2018-03-05 06:30,5,130.38,130.4,130.38,130.4,2149
20180601|2018-03-05 07:00,5,130.4,130.43,130.39,130.42,6505
20180601|2018-03-05 07:30,5,130.42,130.44,130.41,130.44,3775
20180601|2018-03-05 08:00,5,130.44,130.45,130.43,130.43,1914
20180601|2018-03-05 08:30,5,130.44,130.44,130.41,130.42,3053
20180601|2018-03-05 09:00,5,130.43,130.45,130.42,130.43,4891
20180601|2018-03-05 09:30,5,130.43,130.43,130.4,130.42,4066
20180601|2018-03-05 10:00,5,130.42,130.42,130.39,130.4,4263
20180601|2018-03-05 10:30,5,130.4,130.4,130.35,130.36,4868
20180601|2018-03-05 11:00,5,130.36,130.36,130.3,130.3,3888
20180601|2018-03-05 11:30,5,130.3,130.3,130.28,130.28,2497
20180601|2018-03-05 12:00,5,130.29,130.3,130.27,130.3,955
20180601|2018-03-05 12:30,5,130.3,130.31,130.28,130.28,442
20180601|2018-03-05 13:00,5,130.29,130.31,130.29,130.3,55
20180601|2018-03-05 13:30,5,130.29,130.31,130.29,130.31,9
20180601|2018-03-05 14:00,5,130.31,130.32,130.31,130.31,205
20180601|2018-03-05 14:30,5,130.31,130.32,130.3,130.31,59
20180601|2018-03-06 01:00,6,130.28,130.34,130.28,130.33,4226
20180601|2018-03-06 01:30,6,130.34,130.38,130.32,130.37,5884
20180601|2018-03-06 02:00,6,130.36,130.4,130.35,130.39,7421
20180601|2018-03-06 02:30,6,130.39,130.39,130.37,130.39,7420
20180601|2018-03-06 03:00,6,130.39,130.39,130.35,130.35,8724
20180601|2018-03-06 03:30,6,130.35,130.37,130.31,130.34,12061
20180601|2018-03-06 04:00,6,130.34,130.35,130.32,130.34,5718
20180601|2018-03-06 04:30,6,130.34,130.34,130.24,130.24,9805
20180601|2018-03-06 05:00,6,130.24,130.24,130.15,130.15,15183
20180601|2018-03-06 05:30,6,130.14,130.18,130.11,130.12,9177
20180601|2018-03-06 06:00,6,130.11,130.13,130.07,130.08,12359
20180601|2018-03-06 06:30,6,130.08,130.11,130.05,130.06,13552
20180601|2018-03-06 07:00,6,130.06,130.09,130.06,130.08,8939
20180601|2018-03-06 07:30,6,130.08,130.12,130.08,130.11,15592
20180601|2018-03-06 08:00,6,130.1,130.13,130.08,130.11,11214
20180601|2018-03-06 08:30,6,130.12,130.16,130.1,130.15,12785
20180601|2018-03-06 09:00,6,130.15,130.17,130.13,130.14,11995
20180601|2018-03-06 09:30,6,130.14,130.15,130.11,130.14,10603
20180601|2018-03-06 10:00,6,130.14,130.18,130.13,130.17,16534
20180601|2018-03-06 10:30,6,130.18,130.2,130.17,130.19,7705
20180601|2018-03-06 11:00,6,130.19,130.19,130.16,130.17,1844
20180601|2018-03-06 11:30,6,130.16,130.17,130.14,130.15,4063
20180601|2018-03-06 12:00,6,130.14,130.16,130.13,130.15,1072
20180601|2018-03-06 12:30,6,130.15,130.16,130.14,130.16,529
20180601|2018-03-06 13:00,6,130.15,130.15,130.14,130.15,237
20180601|2018-03-06 13:30,6,130.15,130.16,130.14,130.15,252
20180601|2018-03-06 14:00,6,130.15,130.17,130.14,130.14,930
20180601|2018-03-06 14:30,6,130.14,130.15,130.14,130.14,715
20180601|2018-03-07 01:00,7,130.24,130.29,130.2,130.27,19476
20180601|2018-03-07 01:30,7,130.27,130.28,130.22,130.23,11020
20180601|2018-03-07 02:00,7,130.23,130.27,130.2,130.21,19586
20180601|2018-03-07 02:30,7,130.22,130.24,130.17,130.18,17280
20180601|2018-03-07 03:00,7,130.18,130.2,130.17,130.19,14880
20180601|2018-03-07 03:30,7,130.19,130.19,130.16,130.17,17446
20180601|2018-03-07 04:00,7,130.17,130.19,130.15,130.16,33093
20180601|2018-03-07 04:30,7,130.16,130.17,130.13,130.17,20694
20180601|2018-03-07 05:00,7,130.17,130.22,130.16,130.22,21840
20180601|2018-03-07 05:30,7,130.22,130.24,130.21,130.22,19644
20180601|2018-03-07 06:00,7,130.22,130.25,130.2,130.23,15717
20180601|2018-03-07 06:30,7,130.23,130.25,130.22,130.24,9604
20180601|2018-03-07 07:00,7,130.25,130.25,130.21,130.21,23673
20180601|2018-03-07 07:30,7,130.21,130.25,130.21,130.24,20396
20180601|2018-03-07 08:00,7,130.24,130.26,130.22,130.24,16954
20180601|2018-03-07 08:30,7,130.24,130.24,130.19,130.21,22626
20180601|2018-03-07 09:00,7,130.21,130.23,130.2,130.22,15570
20180601|2018-03-07 09:30,7,130.22,130.23,130.19,130.2,16785
20180601|2018-03-07 10:00,7,130.2,130.21,130.19,130.19,10354
20180601|2018-03-07 10:30,7,130.19,130.23,130.19,130.23,12286
20180601|2018-03-07 11:00,7,130.23,130.26,130.23,130.25,4647
20180601|2018-03-07 11:30,7,130.25,130.26,130.22,130.22,1445
20180601|2018-03-07 12:00,7,130.23,130.24,130.22,130.22,824
20180601|2018-03-07 12:30,7,130.21,130.22,130.2,130.2,387
20180601|2018-03-07 13:00,7,130.21,130.21,130.2,130.2,677
20180601|2018-03-07 13:30,7,130.2,130.2,130.19,130.2,401
20180601|2018-03-07 14:00,7,130.19,130.19,130.16,130.16,2174
20180601|2018-03-07 14:30,7,130.16,130.17,130.15,130.16,831
20180601|2018-03-08 01:00,8,130.19,130.22,130.18,130.22,6110
20180601|2018-03-08 01:30,8,130.22,130.24,130.22,130.23,9691
20180601|2018-03-08 02:00,8,130.23,130.24,130.19,130.21,16397
20180601|2018-03-08 02:30,8,130.21,130.22,130.18,130.21,15844
20180601|2018-03-08 03:00,8,130.21,130.21,130.16,130.17,25978
20180601|2018-03-08 03:30,8,130.17,130.19,130.14,130.15,15512
20180601|2018-03-08 04:00,8,130.16,130.17,130.12,130.14,20467
20180601|2018-03-08 04:30,8,130.14,130.16,130.12,130.14,16544
20180601|2018-03-08 05:00,8,130.13,130.17,130.13,130.14,20466
20180601|2018-03-08 05:30,8,130.15,130.17,130.13,130.15,17158
20180601|2018-03-08 06:00,8,130.14,130.15,130.09,130.13,19316
20180601|2018-03-08 06:30,8,130.13,130.14,129.84,129.98,80165
20180601|2018-03-08 07:00,8,129.97,129.98,129.89,129.89,40327
20180601|2018-03-08 07:30,8,129.9,130.01,129.85,129.98,73758
20180601|2018-03-08 08:00,8,129.99,130.14,129.98,130.14,62818
20180601|2018-03-08 08:30,8,130.13,130.31,130.1,130.24,91348
20180601|2018-03-08 09:00,8,130.25,130.3,130.22,130.3,30360
20180601|2018-03-08 09:30,8,130.3,130.36,130.28,130.31,35140
20180601|2018-03-08 10:00,8,130.31,130.35,130.3,130.34,20885
20180601|2018-03-08 10:30,8,130.34,130.37,130.33,130.36,17696
20180601|2018-03-08 11:00,8,130.37,130.38,130.36,130.37,5758
20180601|2018-03-08 11:30,8,130.38,130.38,130.37,130.37,1725
20180601|2018-03-08 12:00,8,130.36,130.36,130.33,130.35,3844
20180601|2018-03-08 12:30,8,130.34,130.34,130.33,130.34,440
20180601|2018-03-08 13:00,8,130.34,130.34,130.33,130.34,623
20180601|2018-03-08 13:30,8,130.34,130.34,130.33,130.34,809
20180601|2018-03-08 14:00,8,130.34,130.35,130.33,130.33,378
20180601|2018-03-08 14:30,8,130.33,130.35,130.32,130.32,662
20180601|2018-03-08 15:00,8,130.31,130.31,130.31,130.31,9
20180601|2018-03-09 01:00,9,130.31,130.35,130.3,130.3,6575
20180601|2018-03-09 01:30,9,130.31,130.32,130.29,130.3,8064
20180601|2018-03-09 02:00,9,130.3,130.33,130.28,130.33,15772
20180601|2018-03-09 02:30,9,130.33,130.33,130.26,130.26,15049
20180601|2018-03-09 03:00,9,130.26,130.28,130.22,130.25,22773
20180601|2018-03-09 03:30,9,130.25,130.27,130.23,130.25,14744
20180601|2018-03-09 04:00,9,130.24,130.27,130.24,130.25,15154
20180601|2018-03-09 04:30,9,130.25,130.29,130.25,130.28,13425
20180601|2018-03-09 05:00,9,130.28,130.28,130.26,130.26,12693
20180601|2018-03-09 05:30,9,130.26,130.29,130.26,130.28,9392
20180601|2018-03-09 06:00,9,130.29,130.29,130.27,130.28,8929
20180601|2018-03-09 06:30,9,130.28,130.29,130.25,130.27,9352
20180601|2018-03-09 07:00,9,130.28,130.29,130.25,130.27,11978
20180601|2018-03-09 07:30,9,130.28,130.32,130.21,130.26,49837
20180601|2018-03-09 08:00,9,130.26,130.29,130.25,130.27,17086
20180601|2018-03-09 08:30,9,130.27,130.28,130.24,130.27,15471
20180601|2018-03-09 09:00,9,130.27,130.31,130.26,130.3,20374
20180601|2018-03-09 09:30,9,130.3,130.3,130.24,130.25,17970
20180601|2018-03-09 10:00,9,130.25,130.26,130.24,130.25,11800
20180601|2018-03-09 10:30,9,130.25,130.31,130.25,130.3,17669
20180601|2018-03-09 11:00,9,130.3,130.34,130.3,130.34,4981
20180601|2018-03-09 11:30,9,130.34,130.34,130.32,130.32,2666
20180601|2018-03-09 12:00,9,130.32,130.33,130.32,130.33,546
20180601|2018-03-09 12:30,9,130.33,130.33,130.32,130.32,291
20180601|2018-03-09 13:00,9,130.32,130.33,130.3,130.32,252
20180601|2018-03-09 13:30,9,130.31,130.31,130.3,130.31,690
20180601|2018-03-09 14:00,9,130.3,130.31,130.29,130.3,494
20180601|2018-03-09 14:30,9,130.29,130.31,130.28,130.28,1158
20180601|2018-03-12 02:00,12,130.25,130.32,130.24,130.32,22058
20180601|2018-03-12 02:30,12,130.32,130.32,130.28,130.29,20053
20180601|2018-03-12 03:00,12,130.28,130.32,130.28,130.31,18473
20180601|2018-03-12 03:30,12,130.3,130.37,130.3,130.34,22744
20180601|2018-03-12 04:00,12,130.35,130.37,130.33,130.35,18791
20180601|2018-03-12 04:30,12,130.35,130.37,130.34,130.36,11498
20180601|2018-03-12 05:00,12,130.36,130.39,130.34,130.37,18040
20180601|2018-03-12 05:30,12,130.37,130.38,130.36,130.37,7634
20180601|2018-03-12 06:00,12,130.37,130.41,130.36,130.41,15162
20180601|2018-03-12 06:30,12,130.41,130.43,130.4,130.41,19835
20180601|2018-03-12 07:00,12,130.41,130.43,130.4,130.42,17487
20180601|2018-03-12 07:30,12,130.42,130.44,130.4,130.42,14300
20180601|2018-03-12 08:00,12,130.42,130.43,130.41,130.43,7325
20180601|2018-03-12 08:30,12,130.43,130.43,130.41,130.41,7974
20180601|2018-03-12 09:00,12,130.41,130.44,130.41,130.42,10437
20180601|2018-03-12 09:30,12,130.43,130.43,130.4,130.43,14769
20180601|2018-03-12 10:00,12,130.43,130.44,130.41,130.44,11805
20180601|2018-03-12 10:30,12,130.43,130.44,130.41,130.42,13889
20180601|2018-03-12 11:00,12,130.42,130.43,130.4,130.41,19274
20180601|2018-03-12 11:30,12,130.41,130.42,130.4,130.41,9475
20180601|2018-03-12 12:00,12,130.4,130.43,130.4,130.43,3727
20180601|2018-03-12 12:30,12,130.42,130.43,130.41,130.41,1893
20180601|2018-03-12 13:00,12,130.41,130.44,130.41,130.44,450
20180601|2018-03-12 13:30,12,130.44,130.45,130.43,130.45,677
20180601|2018-03-12 14:00,12,130.44,130.45,130.43,130.43,331
20180601|2018-03-12 14:30,12,130.44,130.45,130.43,130.44,1030
20180601|2018-03-12 15:00,12,130.44,130.44,130.43,130.44,27
20180601|2018-03-12 15:30,12,130.43,130.44,130.4,130.4,987
20180601|2018-03-13 02:00,13,130.4,130.43,130.4,130.42,8530
20180601|2018-03-13 02:30,13,130.42,130.42,130.38,130.38,12518
20180601|2018-03-13 03:00,13,130.38,130.42,130.38,130.4,10046
20180601|2018-03-13 03:30,13,130.41,130.42,130.39,130.41,11830
20180601|2018-03-13 04:00,13,130.4,130.52,130.39,130.48,52677
20180601|2018-03-13 04:30,13,130.49,130.51,130.47,130.47,17398
20180601|2018-03-13 05:00,13,130.47,130.48,130.45,130.46,25031
20180601|2018-03-13 05:30,13,130.46,130.47,130.45,130.46,13229
20180601|2018-03-13 06:00,13,130.46,130.48,130.45,130.48,16607
20180601|2018-03-13 06:30,13,130.48,130.49,130.47,130.47,11179
20180601|2018-03-13 07:00,13,130.47,130.47,130.43,130.44,17415
20180601|2018-03-13 07:30,13,130.45,130.53,130.42,130.47,47905
20180601|2018-03-13 08:00,13,130.48,130.53,130.47,130.49,20725
20180601|2018-03-13 08:30,13,130.49,130.5,130.47,130.49,19803
20180601|2018-03-13 09:00,13,130.49,130.5,130.45,130.47,22935
20180601|2018-03-13 09:30,13,130.46,130.49,130.45,130.47,16058
20180601|2018-03-13 10:00,13,130.46,130.47,130.44,130.45,13431
20180601|2018-03-13 10:30,13,130.45,130.47,130.42,130.46,17996
20180601|2018-03-13 11:00,13,130.46,130.49,130.45,130.48,21884
20180601|2018-03-13 11:30,13,130.48,130.48,130.44,130.45,13803
20180601|2018-03-13 12:00,13,130.45,130.47,130.44,130.45,6360
20180601|2018-03-13 12:30,13,130.44,130.47,130.44,130.46,1999
20180601|2018-03-13 13:00,13,130.47,130.47,130.46,130.47,1201
20180601|2018-03-13 13:30,13,130.47,130.48,130.47,130.47,1759
20180601|2018-03-13 14:00,13,130.47,130.49,130.47,130.48,421
20180601|2018-03-13 14:30,13,130.49,130.5,130.48,130.5,441
20180601|2018-03-13 15:00,13,130.49,130.5,130.49,130.49,99
20180601|2018-03-13 15:30,13,130.49,130.51,130.49,130.51,440
20180601|2018-03-14 02:00,14,130.52,130.52,130.5,130.52,8527
20180601|2018-03-14 02:30,14,130.52,130.53,130.48,130.48,9258
20180601|2018-03-14 03:00,14,130.47,130.51,130.44,130.51,30799
20180601|2018-03-14 03:30,14,130.5,130.51,130.43,130.45,22787
20180601|2018-03-14 04:00,14,130.45,130.47,130.43,130.46,15787
20180601|2018-03-14 04:30,14,130.46,130.48,130.45,130.46,12734
20180601|2018-03-14 05:00,14,130.46,130.48,130.45,130.46,10925
20180601|2018-03-14 05:30,14,130.46,130.47,130.42,130.45,18609
20180601|2018-03-14 06:00,14,130.45,130.47,130.44,130.46,14893
20180601|2018-03-14 06:30,14,130.46,130.47,130.44,130.45,11398
20180601|2018-03-14 07:00,14,130.45,130.46,130.43,130.43,11749
20180601|2018-03-14 07:30,14,130.44,130.47,130.43,130.44,15641
20180601|2018-03-14 08:00,14,130.45,130.5,130.45,130.48,22819
20180601|2018-03-14 08:30,14,130.49,130.53,130.48,130.52,24480
20180601|2018-03-14 09:00,14,130.52,130.54,130.5,130.53,16322
20180601|2018-03-14 09:30,14,130.53,130.56,130.52,130.53,25298
20180601|2018-03-14 10:00,14,130.53,130.6,130.52,130.58,39553
20180601|2018-03-14 10:30,14,130.59,130.62,130.57,130.58,61463
20180601|2018-03-14 11:00,14,130.59,130.61,130.58,130.59,21651
20180601|2018-03-14 11:30,14,130.59,130.6,130.57,130.58,9020
20180601|2018-03-14 12:00,14,130.57,130.58,130.56,130.58,6149
20180601|2018-03-14 12:30,14,130.58,130.58,130.57,130.58,1979
20180601|2018-03-14 13:00,14,130.57,130.59,130.57,130.58,1709
20180601|2018-03-14 13:30,14,130.58,130.59,130.57,130.58,514
20180601|2018-03-14 14:00,14,130.58,130.59,130.58,130.59,351
20180601|2018-03-14 14:30,14,130.58,130.6,130.58,130.59,885
20180601|2018-03-14 15:00,14,130.58,130.58,130.58,130.58,95
20180601|2018-03-14 15:30,14,130.58,130.59,130.57,130.59,564
20180601|2018-03-15 02:00,15,130.6,130.61,130.58,130.59,9153
20180601|2018-03-15 02:30,15,130.59,130.59,130.56,130.56,7944
20180601|2018-03-15 03:00,15,130.57,130.58,130.54,130.56,24623
20180601|2018-03-15 03:30,15,130.57,130.58,130.55,130.56,14945
20180601|2018-03-15 04:00,15,130.56,130.58,130.55,130.55,11428
20180601|2018-03-15 04:30,15,130.56,130.58,130.55,130.58,20606
20180601|2018-03-15 05:00,15,130.58,130.62,130.57,130.61,26183
20180601|2018-03-15 05:30,15,130.62,130.66,130.61,130.65,24742
20180601|2018-03-15 06:00,15,130.64,130.67,130.63,130.64,17369
20180601|2018-03-15 06:30,15,130.65,130.66,130.64,130.64,11007
20180601|2018-03-15 07:00,15,130.64,130.67,130.64,130.64,13603
20180601|2018-03-15 07:30,15,130.65,130.67,130.63,130.66,21933
20180601|2018-03-15 08:00,15,130.66,130.66,130.62,130.63,19251
20180601|2018-03-15 08:30,15,130.63,130.66,130.62,130.65,17275
20180601|2018-03-15 09:00,15,130.66,130.69,130.65,130.67,20009
20180601|2018-03-15 09:30,15,130.68,130.69,130.66,130.68,14578
20180601|2018-03-15 10:00,15,130.68,130.69,130.64,130.68,18828
20180601|2018-03-15 10:30,15,130.67,130.68,130.66,130.68,10862
20180601|2018-03-15 11:00,15,130.67,130.68,130.65,130.67,17737
20180601|2018-03-15 11:30,15,130.66,130.67,130.65,130.65,14624
20180601|2018-03-15 12:00,15,130.66,130.68,130.65,130.67,2627
20180601|2018-03-15 12:30,15,130.66,130.69,130.66,130.68,2865
20180601|2018-03-15 13:00,15,130.68,130.7,130.68,130.68,4289
20180601|2018-03-15 13:30,15,130.69,130.69,130.67,130.67,984
20180601|2018-03-15 14:00,15,130.68,130.69,130.68,130.68,926
20180601|2018-03-15 14:30,15,130.68,130.69,130.68,130.68,701
20180601|2018-03-15 15:00,15,130.68,130.68,130.67,130.67,121
20180601|2018-03-15 15:30,15,130.67,130.68,130.67,130.67,224
20180601|2018-03-15 16:00,15,130.68,130.68,130.68,130.68,2
20180601|2018-03-16 03:00,16,130.71,130.72,130.69,130.7,9134
20180601|2018-03-16 03:30,16,130.7,130.71,130.66,130.66,14672
20180601|2018-03-16 04:00,16,130.66,130.7,130.66,130.7,15319
20180601|2018-03-16 04:30,16,130.69,130.72,130.69,130.72,15319
20180601|2018-03-16 05:00,16,130.71,130.75,130.71,130.72,23559
20180601|2018-03-16 05:30,16,130.71,130.72,130.68,130.69,10759
20180601|2018-03-16 06:00,16,130.69,130.69,130.67,130.69,12046
20180601|2018-03-16 06:30,16,130.69,130.7,130.67,130.68,6188
20180601|2018-03-16 07:00,16,130.69,130.69,130.66,130.67,6673
20180601|2018-03-16 07:30,16,130.67,130.67,130.64,130.64,16060
20180601|2018-03-16 08:00,16,130.64,130.66,130.61,130.65,26186
20180601|2018-03-16 08:30,16,130.66,130.67,130.65,130.67,10057
20180601|2018-03-16 09:00,16,130.67,130.68,130.64,130.66,13311
20180601|2018-03-16 09:30,16,130.66,130.67,130.64,130.67,10990
20180601|2018-03-16 10:00,16,130.67,130.7,130.67,130.69,9745
20180601|2018-03-16 10:30,16,130.69,130.7,130.67,130.69,8706
20180601|2018-03-16 11:00,16,130.69,130.72,130.68,130.71,14319
20180601|2018-03-16 11:30,16,130.71,130.73,130.71,130.72,7531
20180601|2018-03-16 12:00,16,130.72,130.73,130.71,130.73,1653
20180601|2018-03-16 12:30,16,130.73,130.74,130.72,130.74,1298
20180601|2018-03-16 13:00,16,130.74,130.74,130.73,130.73,520
20180601|2018-03-16 13:30,16,130.73,130.73,130.72,130.73,347
20180601|2018-03-16 14:00,16,130.73,130.74,130.72,130.73,882
20180601|2018-03-16 14:30,16,130.73,130.74,130.73,130.74,3145
20180601|2018-03-16 15:00,16,130.74,130.74,130.73,130.73,81
20180601|2018-03-16 15:30,16,130.73,130.74,130.72,130.72,1382
20180601|2018-03-19 02:00,19,130.72,130.76,130.72,130.72,26543
20180601|2018-03-19 02:30,19,130.73,130.74,130.7,130.7,8756
20180601|2018-03-19 03:00,19,130.7,130.73,130.7,130.73,13430
20180601|2018-03-19 03:30,19,130.73,130.73,130.68,130.68,16968
20180601|2018-03-19 04:00,19,130.68,130.71,130.68,130.7,8875
20180601|2018-03-19 04:30,19,130.71,130.73,130.7,130.72,14663
20180601|2018-03-19 05:00,19,130.73,130.74,130.7,130.7,13356
20180601|2018-03-19 05:30,19,130.71,130.72,130.69,130.71,19218
20180601|2018-03-19 06:00,19,130.71,130.73,130.71,130.72,13238
20180601|2018-03-19 06:30,19,130.72,130.72,130.67,130.67,12611
20180601|2018-03-19 07:00,19,130.67,130.67,130.51,130.53,87486
20180601|2018-03-19 07:30,19,130.53,130.57,130.51,130.57,30198
20180601|2018-03-19 08:00,19,130.56,130.57,130.54,130.55,12378
20180601|2018-03-19 08:30,19,130.54,130.59,130.54,130.59,19066
20180601|2018-03-19 09:00,19,130.59,130.6,130.57,130.57,17571
20180601|2018-03-19 09:30,19,130.58,130.64,130.58,130.64,19504
20180601|2018-03-19 10:00,19,130.63,130.68,130.63,130.66,23253
20180601|2018-03-19 10:30,19,130.65,130.72,130.65,130.7,25365
20180601|2018-03-19 11:00,19,130.7,130.74,130.69,130.73,15257
20180601|2018-03-19 11:30,19,130.72,130.75,130.71,130.72,10658
20180601|2018-03-19 12:00,19,130.72,130.73,130.71,130.72,3912
20180601|2018-03-19 12:30,19,130.73,130.73,130.71,130.72,3851
20180601|2018-03-19 13:00,19,130.72,130.72,130.71,130.71,1281
20180601|2018-03-19 13:30,19,130.71,130.72,130.71,130.71,862
20180601|2018-03-19 14:00,19,130.71,130.72,130.69,130.7,1008
20180601|2018-03-19 14:30,19,130.7,130.71,130.69,130.71,488
20180601|2018-03-19 15:00,19,130.71,130.71,130.7,130.71,880
20180601|2018-03-19 15:30,19,130.7,130.72,130.7,130.7,411
20180601|2018-03-19 16:00,19,130.69,130.69,130.69,130.69,1
20180601|2018-03-20 02:00,20,130.71,130.72,130.69,130.71,8913
20180601|2018-03-20 02:30,20,130.71,130.71,130.62,130.62,23120
20180601|2018-03-20 03:00,20,130.63,130.65,130.61,130.65,17733
20180601|2018-03-20 03:30,20,130.64,130.67,130.64,130.65,13595
20180601|2018-03-20 04:00,20,130.65,130.68,130.64,130.67,19723
20180601|2018-03-20 04:30,20,130.67,130.68,130.63,130.64,19965
20180601|2018-03-20 05:00,20,130.65,130.66,130.62,130.64,13239
20180601|2018-03-20 05:30,20,130.64,130.67,130.64,130.67,7684
20180601|2018-03-20 06:00,20,130.66,130.67,130.64,130.64,9946
20180601|2018-03-20 06:30,20,130.65,130.66,130.62,130.65,14197
20180601|2018-03-20 07:00,20,130.65,130.66,130.62,130.63,12897
20180601|2018-03-20 07:30,20,130.64,130.65,130.62,130.63,8063
20180601|2018-03-20 08:00,20,130.63,130.64,130.6,130.6,17910
20180601|2018-03-20 08:30,20,130.61,130.66,130.61,130.64,19309
20180601|2018-03-20 09:00,20,130.65,130.67,130.64,130.65,17256
20180601|2018-03-20 09:30,20,130.65,130.67,130.64,130.67,14068
20180601|2018-03-20 10:00,20,130.66,130.68,130.65,130.68,14361
20180601|2018-03-20 10:30,20,130.68,130.68,130.64,130.66,19986
20180601|2018-03-20 11:00,20,130.66,130.68,130.65,130.66,14448
20180601|2018-03-20 11:30,20,130.67,130.68,130.65,130.65,6850
20180601|2018-03-20 12:00,20,130.66,130.67,130.65,130.67,3459
20180601|2018-03-20 12:30,20,130.67,130.67,130.65,130.67,1055
20180601|2018-03-20 13:00,20,130.66,130.67,130.66,130.66,548
20180601|2018-03-20 13:30,20,130.66,130.66,130.65,130.66,288
20180601|2018-03-20 14:00,20,130.66,130.66,130.65,130.65,262
20180601|2018-03-20 14:30,20,130.65,130.65,130.64,130.65,765
20180601|2018-03-20 15:00,20,130.64,130.65,130.64,130.64,436
20180601|2018-03-20 15:30,20,130.63,130.64,130.61,130.62,1026
20180601|2018-03-21 02:00,21,130.63,130.66,130.62,130.66,6515
20180601|2018-03-21 02:30,21,130.66,130.68,130.65,130.65,5857
20180601|2018-03-21 03:00,21,130.66,130.67,130.59,130.61,24277
20180601|2018-03-21 03:30,21,130.6,130.63,130.58,130.61,19075
20180601|2018-03-21 04:00,21,130.6,130.63,130.6,130.6,13479
20180601|2018-03-21 04:30,21,130.6,130.6,130.57,130.6,18088
20180601|2018-03-21 05:00,21,130.6,130.6,130.57,130.58,11697
20180601|2018-03-21 05:30,21,130.58,130.58,130.54,130.57,21618
20180601|2018-03-21 06:00,21,130.57,130.59,130.57,130.58,14141
20180601|2018-03-21 06:30,21,130.58,130.64,130.58,130.62,23421
20180601|2018-03-21 07:00,21,130.62,130.63,130.59,130.6,12704
20180601|2018-03-21 07:30,21,130.6,130.62,130.6,130.62,12470
20180601|2018-03-21 08:00,21,130.62,130.62,130.58,130.59,10238
20180601|2018-03-21 08:30,21,130.59,130.62,130.59,130.62,12936
20180601|2018-03-21 09:00,21,130.61,130.63,130.61,130.62,7508
20180601|2018-03-21 09:30,21,130.62,130.63,130.6,130.6,18774
20180601|2018-03-21 10:00,21,130.61,130.64,130.6,130.63,13219
20180601|2018-03-21 10:30,21,130.62,130.64,130.61,130.63,10506
20180601|2018-03-21 11:00,21,130.63,130.64,130.61,130.62,12277
20180601|2018-03-21 11:30,21,130.62,130.65,130.62,130.63,9897
20180601|2018-03-21 12:00,21,130.63,130.64,130.63,130.64,2276
20180601|2018-03-21 12:30,21,130.63,130.65,130.63,130.64,3759
20180601|2018-03-21 13:00,21,130.66,130.67,130.59,130.59,10378
20180601|2018-03-21 13:30,21,130.59,130.64,130.59,130.64,4153
20180601|2018-03-21 14:00,21,130.64,130.65,130.63,130.65,1765
20180601|2018-03-21 14:30,21,130.66,130.68,130.65,130.67,1283
20180601|2018-03-21 15:00,21,130.67,130.67,130.66,130.67,218
20180601|2018-03-21 15:30,21,130.67,130.67,130.66,130.66,204
20180601|2018-03-22 02:00,22,130.68,130.75,130.67,130.73,17673
20180601|2018-03-22 02:30,22,130.74,130.79,130.73,130.78,18092
20180601|2018-03-22 03:00,22,130.79,130.79,130.75,130.77,20420
20180601|2018-03-22 03:30,22,130.77,130.8,130.76,130.8,15395
20180601|2018-03-22 04:00,22,130.79,130.86,130.78,130.82,42418
20180601|2018-03-22 04:30,22,130.82,130.84,130.8,130.83,26042
20180601|2018-03-22 05:00,22,130.84,130.85,130.82,130.84,13802
20180601|2018-03-22 05:30,22,130.84,130.86,130.82,130.85,12766
20180601|2018-03-22 06:00,22,130.85,130.85,130.82,130.82,8802
20180601|2018-03-22 06:30,22,130.83,130.83,130.8,130.81,10957
20180601|2018-03-22 07:00,22,130.81,130.89,130.8,130.88,27270
20180601|2018-03-22 07:30,22,130.88,130.9,130.86,130.89,26962
20180601|2018-03-22 08:00,22,130.89,130.99,130.89,130.95,39436
20180601|2018-03-22 08:30,22,130.95,130.97,130.93,130.94,28249
20180601|2018-03-22 09:00,22,130.95,130.99,130.92,130.98,28486
20180601|2018-03-22 09:30,22,130.99,131.04,130.98,131,38849
20180601|2018-03-22 10:00,22,131.01,131.02,130.98,131.01,24948
20180601|2018-03-22 10:30,22,131.01,131.06,131,131.02,40446
20180601|2018-03-22 11:00,22,131.01,131.03,130.96,130.97,25651
20180601|2018-03-22 11:30,22,130.97,130.98,130.95,130.96,13215
20180601|2018-03-22 12:00,22,130.97,130.98,130.95,130.96,8054
20180601|2018-03-22 12:30,22,130.95,130.96,130.91,130.91,12238
20180601|2018-03-22 13:00,22,130.92,130.93,130.91,130.92,6699
20180601|2018-03-22 13:30,22,130.92,130.93,130.91,130.93,830
20180601|2018-03-22 14:00,22,130.93,130.96,130.93,130.94,2192
20180601|2018-03-22 14:30,22,130.95,130.97,130.94,130.95,1519
20180601|2018-03-22 15:00,22,130.94,130.96,130.94,130.96,674
20180601|2018-03-22 15:30,22,130.96,130.97,130.95,130.95,688
20180601|2018-03-23 02:00,23,131.02,131.02,130.97,130.98,18795
20180601|2018-03-23 02:30,23,130.98,131.01,130.97,130.98,9530
20180601|2018-03-23 03:00,23,130.99,131,130.96,130.98,26878
20180601|2018-03-23 03:30,23,130.99,130.99,130.94,130.94,23443
20180601|2018-03-23 04:00,23,130.94,130.96,130.92,130.96,23411
20180601|2018-03-23 04:30,23,130.95,130.99,130.94,130.98,19692
20180601|2018-03-23 05:00,23,130.97,130.99,130.97,130.97,13892
20180601|2018-03-23 05:30,23,130.97,130.99,130.96,130.97,22875
20180601|2018-03-23 06:00,23,130.96,130.98,130.94,130.95,19224
20180601|2018-03-23 06:30,23,130.95,130.97,130.94,130.95,13461
20180601|2018-03-23 07:00,23,130.95,130.95,130.92,130.93,13013
20180601|2018-03-23 07:30,23,130.93,130.93,130.87,130.92,50484
20180601|2018-03-23 08:00,23,130.93,130.93,130.9,130.91,17353
20180601|2018-03-23 08:30,23,130.91,130.94,130.91,130.92,18013
20180601|2018-03-23 09:00,23,130.92,130.94,130.91,130.92,22202
20180601|2018-03-23 09:30,23,130.92,130.94,130.91,130.93,13050
20180601|2018-03-23 10:00,23,130.93,130.97,130.92,130.95,21743
20180601|2018-03-23 10:30,23,130.96,131,130.95,131,15660
20180601|2018-03-23 11:00,23,131,131.01,130.98,130.99,16572
20180601|2018-03-23 11:30,23,130.99,130.99,130.97,130.98,7448
20180601|2018-03-23 12:00,23,130.97,130.99,130.96,130.96,3661
20180601|2018-03-23 12:30,23,130.96,130.97,130.94,130.95,2663
20180601|2018-03-23 13:00,23,130.95,130.96,130.95,130.96,622
20180601|2018-03-23 13:30,23,130.97,130.98,130.97,130.98,496
20180601|2018-03-23 14:00,23,130.98,131.01,130.98,131,1619
20180601|2018-03-23 14:30,23,131,131.03,130.99,131.02,1938
20180601|2018-03-23 15:00,23,131.03,131.03,131.01,131.01,66
20180601|2018-03-23 15:30,23,131.02,131.03,131.02,131.02,251
20180601|2018-03-26 01:00,26,130.98,130.99,130.94,130.96,7755
20180601|2018-03-26 01:30,26,130.95,130.96,130.93,130.95,5228
20180601|2018-03-26 02:00,26,130.96,130.97,130.92,130.96,18854
20180601|2018-03-26 02:30,26,130.95,130.97,130.94,130.96,12572
20180601|2018-03-26 03:00,26,130.95,130.97,130.88,130.9,28875
20180601|2018-03-26 03:30,26,130.89,130.92,130.86,130.91,21771
20180601|2018-03-26 04:00,26,130.9,130.91,130.88,130.89,12875
20180601|2018-03-26 04:30,26,130.89,130.92,130.86,130.89,21673
20180601|2018-03-26 05:00,26,130.89,130.89,130.87,130.88,5511
20180601|2018-03-26 05:30,26,130.89,130.91,130.88,130.9,7320
20180601|2018-03-26 06:00,26,130.9,130.91,130.89,130.91,7981
20180601|2018-03-26 06:30,26,130.91,130.93,130.9,130.92,10830
20180601|2018-03-26 07:00,26,130.91,130.92,130.89,130.91,14822
20180601|2018-03-26 07:30,26,130.91,130.92,130.9,130.91,11395
20180601|2018-03-26 08:00,26,130.91,130.94,130.9,130.93,19902
20180601|2018-03-26 08:30,26,130.93,130.95,130.93,130.94,13996
20180601|2018-03-26 09:00,26,130.94,130.97,130.92,130.95,12937
20180601|2018-03-26 09:30,26,130.96,130.97,130.94,130.95,15927
20180601|2018-03-26 10:00,26,130.95,131,130.94,130.99,24639
20180601|2018-03-26 10:30,26,130.98,131,130.97,131,8321
20180601|2018-03-26 11:00,26,130.99,131,130.96,130.97,3638
20180601|2018-03-26 11:30,26,130.96,130.98,130.96,130.98,2627
20180601|2018-03-26 12:00,26,130.97,130.97,130.95,130.95,2448
20180601|2018-03-26 12:30,26,130.95,130.97,130.95,130.96,448
20180601|2018-03-26 13:00,26,130.96,130.97,130.95,130.96,253
20180601|2018-03-26 13:30,26,130.96,130.96,130.95,130.95,490
20180601|2018-03-26 14:00,26,130.95,130.95,130.94,130.94,530
20180601|2018-03-26 14:30,26,130.94,130.94,130.92,130.93,1850
20180601|2018-03-26 15:00,26,130.93,130.93,130.93,130.93,76
20180601|2018-03-27 01:00,27,130.94,130.96,130.93,130.95,9244
20180601|2018-03-27 01:30,27,130.95,130.96,130.93,130.96,9178
20180601|2018-03-27 02:00,27,130.96,131,130.95,130.98,13750
20180601|2018-03-27 02:30,27,130.98,131.02,130.97,130.99,18986
20180601|2018-03-27 03:00,27,131,131.06,130.98,131.03,21611
20180601|2018-03-27 03:30,27,131.02,131.05,131,131.01,22757
20180601|2018-03-27 04:00,27,131.01,131.02,130.99,131.01,14466
20180601|2018-03-27 04:30,27,131.01,131.04,131,131.03,14435
20180601|2018-03-27 05:00,27,131.02,131.03,131,131.01,8208
20180601|2018-03-27 05:30,27,131.02,131.02,130.98,131.01,14679
20180601|2018-03-27 06:00,27,131,131.02,130.96,130.97,11722
20180601|2018-03-27 06:30,27,130.98,131.03,130.97,131.02,14657
20180601|2018-03-27 07:00,27,131.03,131.04,131.01,131.03,15823
20180601|2018-03-27 07:30,27,131.03,131.07,131.03,131.06,15140
20180601|2018-03-27 08:00,27,131.06,131.07,131.04,131.05,16761
20180601|2018-03-27 08:30,27,131.05,131.1,131.05,131.08,25044
20180601|2018-03-27 09:00,27,131.08,131.11,131.07,131.09,20829
20180601|2018-03-27 09:30,27,131.09,131.11,131.07,131.08,18797
20180601|2018-03-27 10:00,27,131.09,131.14,131.08,131.13,21489
20180601|2018-03-27 10:30,27,131.13,131.14,131.11,131.13,13953
20180601|2018-03-27 11:00,27,131.12,131.15,131.12,131.15,6359
20180601|2018-03-27 11:30,27,131.14,131.16,131.14,131.15,5763
20180601|2018-03-27 12:00,27,131.15,131.16,131.14,131.15,1383
20180601|2018-03-27 12:30,27,131.16,131.16,131.14,131.15,3053
20180601|2018-03-27 13:00,27,131.15,131.16,131.13,131.16,3121
20180601|2018-03-27 13:30,27,131.16,131.16,131.16,131.16,499
20180601|2018-03-27 14:00,27,131.16,131.18,131.15,131.18,1574
20180601|2018-03-27 14:30,27,131.18,131.19,131.17,131.19,2222
20180601|2018-03-27 15:00,27,131.17,131.17,131.17,131.17,1
20180601|2018-03-28 01:00,28,131.17,131.18,131.11,131.12,16736
20180601|2018-03-28 01:30,28,131.12,131.16,131.11,131.14,8766
20180601|2018-03-28 02:00,28,131.15,131.22,131.14,131.21,34944
20180601|2018-03-28 02:30,28,131.21,131.3,131.21,131.26,53130
20180601|2018-03-28 03:00,28,131.25,131.27,131.23,131.25,33436
20180601|2018-03-28 03:30,28,131.24,131.28,131.24,131.24,24909
20180601|2018-03-28 04:00,28,131.25,131.26,131.23,131.24,22044
20180601|2018-03-28 04:30,28,131.23,131.25,131.22,131.23,10855
20180601|2018-03-28 05:00,28,131.22,131.25,131.22,131.23,10401
20180601|2018-03-28 05:30,28,131.23,131.24,131.21,131.21,13411
20180601|2018-03-28 06:00,28,131.22,131.23,131.18,131.19,13043
20180601|2018-03-28 06:30,28,131.19,131.22,131.18,131.18,15397
20180601|2018-03-28 07:00,28,131.18,131.2,131.16,131.17,11647
20180601|2018-03-28 07:30,28,131.18,131.18,131.15,131.18,17399
20180601|2018-03-28 08:00,28,131.18,131.21,131.18,131.2,18063
20180601|2018-03-28 08:30,28,131.2,131.21,131.17,131.18,19463
20180601|2018-03-28 09:00,28,131.18,131.21,131.16,131.21,27231
20180601|2018-03-28 09:30,28,131.2,131.24,131.18,131.22,25314
20180601|2018-03-28 10:00,28,131.22,131.22,131.17,131.19,26805
20180601|2018-03-28 10:30,28,131.19,131.21,131.16,131.17,12799
20180601|2018-03-28 11:00,28,131.17,131.17,131.12,131.14,14729
20180601|2018-03-28 11:30,28,131.13,131.15,131.12,131.14,3747
20180601|2018-03-28 12:00,28,131.13,131.14,131.1,131.11,2206
20180601|2018-03-28 12:30,28,131.11,131.13,131.11,131.13,1001
20180601|2018-03-28 13:00,28,131.12,131.13,131.11,131.13,1279
20180601|2018-03-28 13:30,28,131.13,131.14,131.11,131.13,420
20180601|2018-03-28 14:00,28,131.13,131.14,131.12,131.12,1103
20180601|2018-03-28 14:30,28,131.13,131.14,131.12,131.13,1062
20180601|2018-03-29 01:00,29,131.16,131.17,131.12,131.12,17849
20180601|2018-03-29 01:30,29,131.12,131.15,131.12,131.12,10148
20180601|2018-03-29 02:00,29,131.13,131.19,131.13,131.16,24101
20180601|2018-03-29 02:30,29,131.16,131.17,131.13,131.16,16336
20180601|2018-03-29 03:00,29,131.16,131.19,131.16,131.18,11605
20180601|2018-03-29 03:30,29,131.18,131.19,131.15,131.17,13403
20180601|2018-03-29 04:00,29,131.17,131.18,131.14,131.16,22083
20180601|2018-03-29 04:30,29,131.15,131.18,131.14,131.17,14584
20180601|2018-03-29 05:00,29,131.16,131.21,131.16,131.18,12954
20180601|2018-03-29 05:30,29,131.19,131.21,131.18,131.19,11174
20180601|2018-03-29 06:00,29,131.19,131.2,131.17,131.18,11330
20180601|2018-03-29 06:30,29,131.18,131.19,131.17,131.18,11435
20180601|2018-03-29 07:00,29,131.18,131.21,131.18,131.18,9905
20180601|2018-03-29 07:30,29,131.18,131.21,131.18,131.2,13439
20180601|2018-03-29 08:00,29,131.2,131.21,131.17,131.2,14084
20180601|2018-03-29 08:30,29,131.19,131.22,131.19,131.22,19282
20180601|2018-03-29 09:00,29,131.22,131.23,131.21,131.23,10022
20180601|2018-03-29 09:30,29,131.23,131.24,131.2,131.24,10671
20180601|2018-03-29 10:00,29,131.24,131.27,131.22,131.24,41940
20180601|2018-03-29 10:30,29,131.24,131.25,131.23,131.24,10782
20180601|2018-03-29 11:00,29,131.24,131.26,131.24,131.25,3010
20180601|2018-03-29 11:30,29,131.24,131.25,131.24,131.24,1733
20180601|2018-03-29 12:00,29,131.24,131.26,131.24,131.26,606
20180601|2018-03-29 12:30,29,131.26,131.26,131.25,131.26,710
20180601|2018-03-29 13:00,29,131.25,131.26,131.25,131.26,160
20180601|2018-03-29 13:30,29,131.25,131.25,131.24,131.25,220
20180601|2018-03-29 14:00,29,131.24,131.24,131.23,131.24,788
20180601|2018-03-29 14:30,29,131.24,131.25,131.21,131.21,2297
20180601|2018-04-03 01:00,3,131.31,131.31,131.25,131.27,15069
20180601|2018-04-03 01:30,3,131.27,131.27,131.23,131.23,14970
20180601|2018-04-03 02:00,3,131.24,131.25,131.15,131.16,33472
20180601|2018-04-03 02:30,3,131.15,131.16,131.12,131.16,24325
20180601|2018-04-03 03:00,3,131.16,131.19,131.14,131.18,23412
20180601|2018-04-03 03:30,3,131.18,131.21,131.17,131.19,23234
20180601|2018-04-03 04:00,3,131.19,131.24,131.18,131.23,15756
20180601|2018-04-03 04:30,3,131.24,131.24,131.19,131.19,14349
20180601|2018-04-03 05:00,3,131.2,131.21,131.16,131.21,17947
20180601|2018-04-03 05:30,3,131.21,131.22,131.18,131.22,21074
20180601|2018-04-03 06:00,3,131.22,131.25,131.21,131.23,18626
20180601|2018-04-03 06:30,3,131.22,131.24,131.21,131.21,10789
20180601|2018-04-03 07:00,3,131.21,131.22,131.2,131.21,12613
20180601|2018-04-03 07:30,3,131.2,131.21,131.18,131.2,17255
20180601|2018-04-03 08:00,3,131.19,131.2,131.17,131.18,14085
20180601|2018-04-03 08:30,3,131.18,131.19,131.15,131.16,16761
20180601|2018-04-03 09:00,3,131.17,131.2,131.15,131.17,17473
20180601|2018-04-03 09:30,3,131.17,131.18,131.12,131.13,26870
20180601|2018-04-03 10:00,3,131.13,131.17,131.12,131.17,23263
20180601|2018-04-03 10:30,3,131.17,131.19,131.16,131.17,7670
20180601|2018-04-03 11:00,3,131.17,131.19,131.16,131.19,3421
20180601|2018-04-03 11:30,3,131.19,131.19,131.16,131.18,1039
20180601|2018-04-03 12:00,3,131.17,131.18,131.15,131.16,569
20180601|2018-04-03 12:30,3,131.16,131.17,131.15,131.16,277
20180601|2018-04-03 13:00,3,131.15,131.17,131.15,131.16,188
20180601|2018-04-03 13:30,3,131.17,131.17,131.14,131.15,1094
20180601|2018-04-03 14:00,3,131.15,131.15,131.13,131.14,537
20180601|2018-04-03 14:30,3,131.14,131.14,131.12,131.13,1561
20180601|2018-04-03 15:00,3,131.13,131.13,131.13,131.13,25
20180601|2018-04-04 01:00,4,131.16,131.17,131.14,131.17,7828
20180601|2018-04-04 01:30,4,131.17,131.18,131.15,131.18,7208
20180601|2018-04-04 02:00,4,131.18,131.21,131.17,131.19,17847
20180601|2018-04-04 02:30,4,131.19,131.22,131.17,131.21,18891
20180601|2018-04-04 03:00,4,131.21,131.23,131.2,131.21,22467
20180601|2018-04-04 03:30,4,131.21,131.22,131.19,131.21,15725
20180601|2018-04-04 04:00,4,131.2,131.23,131.19,131.2,26541
20180601|2018-04-04 04:30,4,131.2,131.25,131.2,131.25,24492
20180601|2018-04-04 05:00,4,131.24,131.29,131.24,131.27,21536
20180601|2018-04-04 05:30,4,131.26,131.27,131.24,131.24,13164
20180601|2018-04-04 06:00,4,131.24,131.26,131.23,131.24,11290
20180601|2018-04-04 06:30,4,131.24,131.26,131.23,131.25,17209
20180601|2018-04-04 07:00,4,131.25,131.27,131.23,131.26,18631
20180601|2018-04-04 07:30,4,131.25,131.27,131.22,131.23,14926
20180601|2018-04-04 08:00,4,131.22,131.24,131.22,131.23,15978
20180601|2018-04-04 08:30,4,131.23,131.23,131.19,131.21,26229
20180601|2018-04-04 09:00,4,131.21,131.23,131.2,131.23,17412
20180601|2018-04-04 09:30,4,131.22,131.24,131.2,131.21,16601
20180601|2018-04-04 10:00,4,131.21,131.23,131.18,131.2,27156
20180601|2018-04-04 10:30,4,131.2,131.21,131.18,131.19,16306
20180601|2018-04-04 11:00,4,131.19,131.2,131.18,131.2,6638
20180601|2018-04-04 11:30,4,131.19,131.22,131.18,131.21,4225
20180601|2018-04-04 12:00,4,131.21,131.22,131.21,131.21,505
20180601|2018-04-04 12:30,4,131.22,131.22,131.2,131.22,1001
20180601|2018-04-04 13:00,4,131.22,131.22,131.19,131.2,201
20180601|2018-04-04 13:30,4,131.19,131.2,131.19,131.2,628
20180601|2018-04-04 14:00,4,131.19,131.2,131.19,131.19,679
20180601|2018-04-04 14:30,4,131.19,131.19,131.17,131.18,1220
20180601|2018-04-05 01:00,5,131.15,131.17,131.14,131.14,6003
20180601|2018-04-05 01:30,5,131.14,131.16,131.13,131.16,8303
20180601|2018-04-05 02:00,5,131.16,131.17,131.12,131.15,18497
20180601|2018-04-05 02:30,5,131.15,131.16,131.11,131.16,17149
20180601|2018-04-05 03:00,5,131.16,131.17,131.13,131.13,19312
20180601|2018-04-05 03:30,5,131.13,131.15,131.1,131.11,30590
20180601|2018-04-05 04:00,5,131.11,131.12,131.08,131.08,28698
20180601|2018-04-05 04:30,5,131.08,131.08,131.05,131.06,30260
20180601|2018-04-05 05:00,5,131.05,131.1,131.04,131.08,20564
20180601|2018-04-05 05:30,5,131.07,131.1,131.07,131.1,15241
20180601|2018-04-05 06:00,5,131.1,131.12,131.1,131.12,14093
20180601|2018-04-05 06:30,5,131.12,131.13,131.1,131.12,13977
20180601|2018-04-05 07:00,5,131.12,131.14,131.12,131.13,17131
20180601|2018-04-05 07:30,5,131.13,131.15,131.1,131.11,22030
20180601|2018-04-05 08:00,5,131.12,131.12,131.1,131.11,10112
20180601|2018-04-05 08:30,5,131.11,131.12,131.1,131.1,20781
20180601|2018-04-05 09:00,5,131.1,131.11,131.08,131.11,14347
20180601|2018-04-05 09:30,5,131.1,131.11,131.06,131.07,20359
20180601|2018-04-05 10:00,5,131.07,131.1,131.07,131.09,13802
20180601|2018-04-05 10:30,5,131.09,131.09,131.07,131.08,6646
20180601|2018-04-05 11:00,5,131.08,131.09,131.07,131.08,3965
20180601|2018-04-05 11:30,5,131.08,131.08,131.07,131.07,413
20180601|2018-04-05 12:00,5,131.07,131.09,131.07,131.09,2313
20180601|2018-04-05 12:30,5,131.08,131.09,131.08,131.09,739
20180601|2018-04-05 13:00,5,131.09,131.09,131.08,131.08,195
20180601|2018-04-05 13:30,5,131.08,131.08,131.08,131.08,505
20180601|2018-04-05 14:00,5,131.08,131.08,131.07,131.08,380
20180601|2018-04-05 14:30,5,131.07,131.08,131.06,131.06,1440
20180601|2018-04-05 15:00,5,131.07,131.07,131.07,131.07,1
20180601|2018-04-06 01:00,6,131.13,131.14,131.12,131.14,5577
20180601|2018-04-06 01:30,6,131.13,131.14,131.11,131.13,4825
20180601|2018-04-06 02:00,6,131.12,131.14,131.11,131.13,9883
20180601|2018-04-06 02:30,6,131.13,131.13,131.11,131.13,11152
20180601|2018-04-06 03:00,6,131.13,131.16,131.11,131.15,22370
20180601|2018-04-06 03:30,6,131.16,131.18,131.15,131.16,15535
20180601|2018-04-06 04:00,6,131.16,131.17,131.15,131.17,11457
20180601|2018-04-06 04:30,6,131.17,131.18,131.16,131.17,11566
20180601|2018-04-06 05:00,6,131.17,131.17,131.14,131.15,8984
20180601|2018-04-06 05:30,6,131.15,131.15,131.13,131.15,10270
20180601|2018-04-06 06:00,6,131.15,131.15,131.13,131.13,7177
20180601|2018-04-06 06:30,6,131.13,131.16,131.12,131.15,6498
20180601|2018-04-06 07:00,6,131.15,131.17,131.14,131.15,12923
20180601|2018-04-06 07:30,6,131.16,131.23,131.16,131.19,34528
20180601|2018-04-06 08:00,6,131.19,131.21,131.18,131.2,19279
20180601|2018-04-06 08:30,6,131.2,131.2,131.13,131.14,25900
20180601|2018-04-06 09:00,6,131.14,131.18,131.14,131.17,11694
20180601|2018-04-06 09:30,6,131.17,131.21,131.17,131.2,20202
20180601|2018-04-06 10:00,6,131.2,131.23,131.2,131.22,22255
20180601|2018-04-06 10:30,6,131.21,131.22,131.19,131.2,6287
20180601|2018-04-06 11:00,6,131.2,131.21,131.19,131.21,3500
20180601|2018-04-06 11:30,6,131.2,131.21,131.18,131.19,2337
20180601|2018-04-06 12:00,6,131.19,131.2,131.18,131.19,391
20180601|2018-04-06 12:30,6,131.18,131.22,131.18,131.22,2576
20180601|2018-04-06 13:00,6,131.21,131.22,131.2,131.2,407
20180601|2018-04-06 13:30,6,131.2,131.22,131.2,131.22,608
20180601|2018-04-06 14:00,6,131.22,131.22,131.21,131.21,434
20180601|2018-04-06 14:30,6,131.21,131.24,131.21,131.24,583
20180601|2018-04-06 15:00,6,131.22,131.22,131.22,131.22,1
20180601|2018-04-09 01:00,9,131.2,131.2,131.17,131.18,4151
20180601|2018-04-09 01:30,9,131.18,131.18,131.15,131.18,5470
20180601|2018-04-09 02:00,9,131.17,131.22,131.16,131.18,17171
20180601|2018-04-09 02:30,9,131.18,131.2,131.15,131.16,11532
20180601|2018-04-09 03:00,9,131.16,131.18,131.15,131.16,11170
20180601|2018-04-09 03:30,9,131.16,131.2,131.15,131.19,8934
20180601|2018-04-09 04:00,9,131.19,131.2,131.18,131.19,4696
20180601|2018-04-09 04:30,9,131.19,131.2,131.17,131.19,7553
20180601|2018-04-09 05:00,9,131.18,131.2,131.17,131.18,8876
20180601|2018-04-09 05:30,9,131.18,131.2,131.18,131.2,5909
20180601|2018-04-09 06:00,9,131.2,131.2,131.18,131.18,2959
20180601|2018-04-09 06:30,9,131.19,131.2,131.18,131.18,5907
20180601|2018-04-09 07:00,9,131.18,131.21,131.18,131.18,18041
20180601|2018-04-09 07:30,9,131.19,131.19,131.16,131.19,14575
20180601|2018-04-09 08:00,9,131.19,131.19,131.15,131.16,15367
20180601|2018-04-09 08:30,9,131.15,131.17,131.11,131.13,20884
20180601|2018-04-09 09:00,9,131.13,131.15,131.12,131.13,15984
20180601|2018-04-09 09:30,9,131.12,131.13,131.1,131.11,11835
20180601|2018-04-09 10:00,9,131.11,131.13,131.1,131.13,14328
20180601|2018-04-09 10:30,9,131.12,131.14,131.11,131.13,8412
20180601|2018-04-09 11:00,9,131.13,131.14,131.12,131.14,2142
20180601|2018-04-09 11:30,9,131.14,131.15,131.13,131.14,2208
20180601|2018-04-09 12:00,9,131.14,131.15,131.13,131.14,1135
20180601|2018-04-09 12:30,9,131.14,131.15,131.13,131.15,354
20180601|2018-04-09 13:00,9,131.15,131.16,131.14,131.15,989
20180601|2018-04-09 13:30,9,131.15,131.17,131.15,131.16,335
20180601|2018-04-09 14:00,9,131.16,131.17,131.15,131.16,454
20180601|2018-04-09 14:30,9,131.16,131.18,131.15,131.16,1023
20180601|2018-04-10 01:00,10,131.11,131.13,131.1,131.12,6645
20180601|2018-04-10 01:30,10,131.12,131.14,131.11,131.13,5794
20180601|2018-04-10 02:00,10,131.13,131.18,131.13,131.17,20867
20180601|2018-04-10 02:30,10,131.18,131.21,131.16,131.2,22996
20180601|2018-04-10 03:00,10,131.21,131.21,131.16,131.17,15030
20180601|2018-04-10 03:30,10,131.16,131.17,131.12,131.16,24502
20180601|2018-04-10 04:00,10,131.16,131.16,131.12,131.13,16248
20180601|2018-04-10 04:30,10,131.13,131.17,131.12,131.17,12364
20180601|2018-04-10 05:00,10,131.17,131.19,131.16,131.18,6970
20180601|2018-04-10 05:30,10,131.17,131.19,131.16,131.17,15054
20180601|2018-04-10 06:00,10,131.17,131.19,131.17,131.18,8028
20180601|2018-04-10 06:30,10,131.19,131.19,130.9,130.94,144308
20180601|2018-04-10 07:00,10,130.95,131,130.93,130.99,46990
20180601|2018-04-10 07:30,10,130.99,131,130.94,130.98,28395
20180601|2018-04-10 08:00,10,130.99,131.05,130.98,131.03,29940
20180601|2018-04-10 08:30,10,131.02,131.06,131,131.02,29893
20180601|2018-04-10 09:00,10,131.03,131.03,130.98,130.99,23908
20180601|2018-04-10 09:30,10,130.99,131,130.97,130.98,30255
20180601|2018-04-10 10:00,10,130.97,131.07,130.94,131.04,53128
20180601|2018-04-10 10:30,10,131.04,131.05,131.01,131.03,16671
20180601|2018-04-10 11:00,10,131.03,131.06,131.03,131.06,5457
20180601|2018-04-10 11:30,10,131.05,131.05,131.01,131.02,5438
20180601|2018-04-10 12:00,10,131.02,131.02,131,131.01,683
20180601|2018-04-10 12:30,10,131.02,131.02,131,131.01,237
20180601|2018-04-10 13:00,10,131.01,131.01,131.01,131.01,482
20180601|2018-04-10 13:30,10,131.01,131.01,131,131.01,342
20180601|2018-04-10 14:00,10,131,131.01,131,131,1553
20180601|2018-04-10 14:30,10,131,131.01,130.99,131.01,1230
20180601|2018-04-11 01:00,11,131.05,131.07,131.02,131.04,6859
20180601|2018-04-11 01:30,11,131.05,131.07,131.04,131.06,8767
20180601|2018-04-11 02:00,11,131.06,131.1,131.04,131.04,17658
20180601|2018-04-11 02:30,11,131.04,131.07,131.02,131.07,12948
20180601|2018-04-11 03:00,11,131.07,131.09,131.06,131.08,16171
20180601|2018-04-11 03:30,11,131.08,131.08,131.05,131.07,10455
20180601|2018-04-11 04:00,11,131.07,131.07,131.03,131.04,9638
20180601|2018-04-11 04:30,11,131.04,131.05,131.03,131.05,13042
20180601|2018-04-11 05:00,11,131.05,131.08,131.04,131.07,11135
20180601|2018-04-11 05:30,11,131.07,131.1,131.06,131.09,13281
20180601|2018-04-11 06:00,11,131.09,131.16,131.09,131.14,25965
20180601|2018-04-11 06:30,11,131.14,131.15,131.1,131.1,17749
20180601|2018-04-11 07:00,11,131.1,131.13,131.07,131.1,26663
20180601|2018-04-11 07:30,11,131.11,131.16,131.09,131.12,34105
20180601|2018-04-11 08:00,11,131.12,131.13,131.09,131.09,17736
20180601|2018-04-11 08:30,11,131.09,131.1,131.06,131.07,25860
20180601|2018-04-11 09:00,11,131.07,131.1,131.07,131.08,19537
20180601|2018-04-11 09:30,11,131.08,131.12,131.07,131.12,16866
20180601|2018-04-11 10:00,11,131.12,131.13,131.1,131.11,13046
20180601|2018-04-11 10:30,11,131.11,131.12,131.09,131.1,8816
20180601|2018-04-11 11:00,11,131.1,131.11,131.09,131.09,7722
20180601|2018-04-11 11:30,11,131.09,131.1,131.08,131.09,2839
20180601|2018-04-11 12:00,11,131.09,131.1,131.08,131.08,1034
20180601|2018-04-11 12:30,11,131.08,131.1,131.08,131.1,744
20180601|2018-04-11 13:00,11,131.09,131.1,131.08,131.1,376
20180601|2018-04-11 13:30,11,131.09,131.1,131.09,131.09,341
20180601|2018-04-11 14:00,11,131.1,131.11,131.1,131.11,480
20180601|2018-04-11 14:30,11,131.1,131.11,131.09,131.1,1176
20180601|2018-04-11 15:00,11,131.1,131.1,131.1,131.1,4
20180601|2018-04-12 01:00,12,131.1,131.11,131.08,131.09,5416
20180601|2018-04-12 01:30,12,131.1,131.12,131.09,131.11,6028
20180601|2018-04-12 02:00,12,131.11,131.13,131.09,131.12,17779
20180601|2018-04-12 02:30,12,131.12,131.13,131.1,131.11,17364
20180601|2018-04-12 03:00,12,131.11,131.13,131.09,131.12,14978
20180601|2018-04-12 03:30,12,131.12,131.13,131.11,131.12,15407
20180601|2018-04-12 04:00,12,131.12,131.13,131.08,131.1,15995
20180601|2018-04-12 04:30,12,131.1,131.11,131.08,131.1,15486
20180601|2018-04-12 05:00,12,131.1,131.12,131.1,131.12,14381
20180601|2018-04-12 05:30,12,131.11,131.11,131.02,131.03,33004
20180601|2018-04-12 06:00,12,131.02,131.05,131.02,131.05,16050
20180601|2018-04-12 06:30,12,131.05,131.14,131.05,131.11,41332
20180601|2018-04-12 07:00,12,131.12,131.18,131.11,131.17,54638
20180601|2018-04-12 07:30,12,131.16,131.17,131.13,131.15,21006
20180601|2018-04-12 08:00,12,131.15,131.18,131.13,131.13,14113
20180601|2018-04-12 08:30,12,131.14,131.15,131.07,131.09,51994
20180601|2018-04-12 09:00,12,131.08,131.11,131.08,131.1,28651
20180601|2018-04-12 09:30,12,131.1,131.13,131.08,131.11,25752
20180601|2018-04-12 10:00,12,131.11,131.13,131.1,131.13,20076
20180601|2018-04-12 10:30,12,131.12,131.13,131.1,131.11,8542
20180601|2018-04-12 11:00,12,131.11,131.11,131.08,131.09,5738
20180601|2018-04-12 11:30,12,131.08,131.09,131.07,131.08,3467
20180601|2018-04-12 12:00,12,131.09,131.13,131.09,131.13,2005
20180601|2018-04-12 12:30,12,131.13,131.13,131.1,131.1,550
20180601|2018-04-12 13:00,12,131.1,131.1,131.09,131.1,164
20180601|2018-04-12 13:30,12,131.1,131.12,131.09,131.1,713
20180601|2018-04-12 14:00,12,131.1,131.1,131.09,131.1,438
20180601|2018-04-12 14:30,12,131.09,131.12,131.09,131.11,1298
20180601|2018-04-13 01:00,13,131.13,131.13,131.11,131.11,4897
20180601|2018-04-13 01:30,13,131.11,131.13,131.1,131.11,9174
20180601|2018-04-13 02:00,13,131.11,131.13,131.05,131.05,13210
20180601|2018-04-13 02:30,13,131.05,131.07,131.01,131.01,25677
20180601|2018-04-13 03:00,13,131.01,131.07,130.98,131.07,22713
20180601|2018-04-13 03:30,13,131.07,131.1,131.05,131.08,24152
20180601|2018-04-13 04:00,13,131.09,131.1,131.07,131.09,13636
20180601|2018-04-13 04:30,13,131.08,131.11,131.08,131.11,12974
20180601|2018-04-13 05:00,13,131.11,131.11,131.05,131.06,20890
20180601|2018-04-13 05:30,13,131.05,131.1,131.05,131.09,14617
20180601|2018-04-13 06:00,13,131.09,131.1,131.07,131.08,15371
20180601|2018-04-13 06:30,13,131.08,131.1,131.07,131.1,11214
20180601|2018-04-13 07:00,13,131.1,131.11,131.09,131.1,7361
20180601|2018-04-13 07:30,13,131.1,131.1,131.08,131.08,13706
20180601|2018-04-13 08:00,13,131.09,131.09,131.06,131.07,16599
20180601|2018-04-13 08:30,13,131.06,131.09,131.06,131.09,13522
20180601|2018-04-13 09:00,13,131.09,131.16,131.08,131.15,28588
20180601|2018-04-13 09:30,13,131.15,131.16,131.13,131.15,29815
20180601|2018-04-13 10:00,13,131.15,131.16,131.12,131.13,27304
20180601|2018-04-13 10:30,13,131.12,131.15,131.12,131.14,6082
20180601|2018-04-13 11:00,13,131.13,131.15,131.13,131.15,4705
20180601|2018-04-13 11:30,13,131.15,131.17,131.15,131.15,4410
20180601|2018-04-13 12:00,13,131.16,131.17,131.14,131.14,989
20180601|2018-04-13 12:30,13,131.15,131.15,131.14,131.15,115
20180601|2018-04-13 13:00,13,131.14,131.15,131.14,131.15,436
20180601|2018-04-13 13:30,13,131.15,131.15,131.15,131.15,237
20180601|2018-04-13 14:00,13,131.15,131.16,131.14,131.14,470
20180601|2018-04-13 14:30,13,131.15,131.15,131.14,131.15,691
20180601|2018-04-13 15:00,13,131.15,131.15,131.15,131.15,5
20180601|2018-04-16 01:00,16,131.13,131.13,131.06,131.07,8698
20180601|2018-04-16 01:30,16,131.07,131.08,131.06,131.08,8279
20180601|2018-04-16 02:00,16,131.07,131.08,130.99,131,25861
20180601|2018-04-16 02:30,16,130.99,131,130.96,130.97,26022
20180601|2018-04-16 03:00,16,130.97,131.01,130.94,131.01,24872
20180601|2018-04-16 03:30,16,131.01,131.02,130.97,130.98,17457
20180601|2018-04-16 04:00,16,130.98,130.99,130.95,130.98,8928
20180601|2018-04-16 04:30,16,130.99,130.99,130.96,130.98,10301
20180601|2018-04-16 05:00,16,130.98,131,130.97,130.98,16308
20180601|2018-04-16 05:30,16,130.98,131.01,130.97,131,11335
20180601|2018-04-16 06:00,16,131.01,131.03,131,131.02,12182
20180601|2018-04-16 06:30,16,131.02,131.03,131.01,131.02,8771
20180601|2018-04-16 07:00,16,131.01,131.04,131.01,131.04,9224
20180601|2018-04-16 07:30,16,131.03,131.07,131.02,131.03,22456
20180601|2018-04-16 08:00,16,131.04,131.06,131.03,131.06,14000
20180601|2018-04-16 08:30,16,131.06,131.1,131.06,131.09,24477
20180601|2018-04-16 09:00,16,131.09,131.1,131.06,131.08,18626
20180601|2018-04-16 09:30,16,131.08,131.1,131.06,131.09,10185
20180601|2018-04-16 10:00,16,131.09,131.1,131.05,131.05,14042
20180601|2018-04-16 10:30,16,131.06,131.08,131.05,131.07,6772
20180601|2018-04-16 11:00,16,131.06,131.08,131.06,131.07,4414
20180601|2018-04-16 11:30,16,131.07,131.08,131.06,131.07,1853
20180601|2018-04-16 12:00,16,131.06,131.07,131.06,131.07,722
20180601|2018-04-16 12:30,16,131.07,131.08,131.06,131.07,538
20180601|2018-04-16 13:00,16,131.07,131.08,131.06,131.07,154
20180601|2018-04-16 13:30,16,131.07,131.08,131.06,131.07,1260
20180601|2018-04-16 14:00,16,131.07,131.07,131.06,131.07,223
20180601|2018-04-16 14:30,16,131.07,131.08,131.07,131.07,1807
20180601|2018-04-17 01:00,17,131.05,131.09,131.05,131.05,5047
20180601|2018-04-17 01:30,17,131.05,131.08,131.03,131.06,8779
20180601|2018-04-17 02:00,17,131.07,131.07,131.02,131.02,16618
20180601|2018-04-17 02:30,17,131.02,131.05,131.01,131.03,20315
20180601|2018-04-17 03:00,17,131.04,131.07,131.03,131.06,12348
20180601|2018-04-17 03:30,17,131.07,131.08,131.06,131.07,23611
20180601|2018-04-17 04:00,17,131.07,131.1,131.06,131.1,16342
20180601|2018-04-17 04:30,17,131.1,131.11,131.08,131.09,14661
20180601|2018-04-17 05:00,17,131.09,131.1,131.07,131.08,12375
20180601|2018-04-17 05:30,17,131.08,131.11,131.07,131.11,10526
20180601|2018-04-17 06:00,17,131.11,131.11,131.08,131.1,9484
20180601|2018-04-17 06:30,17,131.11,131.15,131.1,131.14,32128
20180601|2018-04-17 07:00,17,131.13,131.16,131.13,131.15,20436
20180601|2018-04-17 07:30,17,131.15,131.15,131.12,131.14,25533
20180601|2018-04-17 08:00,17,131.13,131.17,131.13,131.13,20494
20180601|2018-04-17 08:30,17,131.14,131.16,131.12,131.15,20202
20180601|2018-04-17 09:00,17,131.14,131.15,131.13,131.15,10445
20180601|2018-04-17 09:30,17,131.14,131.19,131.14,131.17,22990
20180601|2018-04-17 10:00,17,131.16,131.17,131.14,131.14,17899
20180601|2018-04-17 10:30,17,131.14,131.18,131.14,131.17,9967
20180601|2018-04-17 11:00,17,131.17,131.18,131.16,131.16,3906
20180601|2018-04-17 11:30,17,131.17,131.19,131.16,131.19,4470
20180601|2018-04-17 12:00,17,131.19,131.2,131.19,131.19,6115
20180601|2018-04-17 12:30,17,131.19,131.2,131.19,131.2,1559
20180601|2018-04-17 13:00,17,131.19,131.2,131.19,131.2,415
20180601|2018-04-17 13:30,17,131.2,131.2,131.19,131.2,717
20180601|2018-04-17 14:00,17,131.2,131.2,131.19,131.19,128
20180601|2018-04-17 14:30,17,131.19,131.2,131.18,131.18,1624
20180601|2018-04-17 15:00,17,131.18,131.18,131.18,131.18,8
20180601|2018-04-18 01:00,18,131.15,131.17,131.15,131.16,6133
20180601|2018-04-18 01:30,18,131.16,131.19,131.14,131.18,8918
20180601|2018-04-18 02:00,18,131.19,131.2,131.16,131.18,17682
20180601|2018-04-18 02:30,18,131.19,131.2,131.16,131.16,16712
20180601|2018-04-18 03:00,18,131.17,131.18,131.15,131.17,21125
20180601|2018-04-18 03:30,18,131.17,131.21,131.17,131.2,29729
20180601|2018-04-18 04:00,18,131.21,131.21,131.16,131.16,16905
20180601|2018-04-18 04:30,18,131.16,131.18,131.15,131.17,19229
20180601|2018-04-18 05:00,18,131.16,131.18,131.15,131.17,12256
20180601|2018-04-18 05:30,18,131.17,131.18,131.09,131.09,30090
20180601|2018-04-18 06:00,18,131.09,131.1,131.08,131.09,17990
20180601|2018-04-18 06:30,18,131.09,131.1,131.06,131.08,20198
20180601|2018-04-18 07:00,18,131.09,131.09,131.06,131.06,18168
20180601|2018-04-18 07:30,18,131.06,131.09,131.05,131.06,15154
20180601|2018-04-18 08:00,18,131.07,131.1,131.06,131.1,17606
20180601|2018-04-18 08:30,18,131.1,131.11,131.07,131.09,19176
20180601|2018-04-18 09:00,18,131.09,131.11,131.05,131.05,34231
20180601|2018-04-18 09:30,18,131.06,131.06,131.02,131.04,32669
20180601|2018-04-18 10:00,18,131.03,131.04,131,131.03,29353
20180601|2018-04-18 10:30,18,131.04,131.05,131.03,131.04,7718
20180601|2018-04-18 11:00,18,131.03,131.04,131.03,131.04,4914
20180601|2018-04-18 11:30,18,131.04,131.05,131.03,131.04,2399
20180601|2018-04-18 12:00,18,131.04,131.04,131.02,131.02,935
20180601|2018-04-18 12:30,18,131.02,131.04,131.02,131.04,813
20180601|2018-04-18 13:00,18,131.03,131.03,131.02,131.03,297
20180601|2018-04-18 13:30,18,131.02,131.03,131.01,131.03,662
20180601|2018-04-18 14:00,18,131.02,131.03,130.98,131,5006
20180601|2018-04-18 14:30,18,131,131.02,130.99,131,1647
20180601|2018-04-19 01:00,19,131.01,131.02,130.95,130.97,9691
20180601|2018-04-19 01:30,19,130.97,130.97,130.9,130.9,20875
20180601|2018-04-19 02:00,19,130.91,130.92,130.84,130.89,70925
20180601|2018-04-19 02:30,19,130.9,130.9,130.82,130.87,45613
20180601|2018-04-19 03:00,19,130.87,130.89,130.85,130.86,33303
20180601|2018-04-19 03:30,19,130.86,130.87,130.81,130.83,71021
20180601|2018-04-19 04:00,19,130.84,130.87,130.82,130.84,37178
20180601|2018-04-19 04:30,19,130.84,130.84,130.77,130.78,40640
20180601|2018-04-19 05:00,19,130.79,130.82,130.78,130.81,17536
20180601|2018-04-19 05:30,19,130.8,130.84,130.8,130.82,23133
20180601|2018-04-19 06:00,19,130.82,130.85,130.81,130.85,19727
20180601|2018-04-19 06:30,19,130.85,130.87,130.84,130.86,19974
20180601|2018-04-19 07:00,19,130.85,130.86,130.83,130.86,19048
20180601|2018-04-19 07:30,19,130.86,130.86,130.77,130.79,56511
20180601|2018-04-19 08:00,19,130.78,130.81,130.77,130.77,29260
20180601|2018-04-19 08:30,19,130.76,130.8,130.75,130.8,44637
20180601|2018-04-19 09:00,19,130.79,130.8,130.76,130.77,21304
20180601|2018-04-19 09:30,19,130.76,130.78,130.72,130.75,40855
20180601|2018-04-19 10:00,19,130.75,130.77,130.72,130.73,32218
20180601|2018-04-19 10:30,19,130.73,130.76,130.7,130.73,16576
20180601|2018-04-19 11:00,19,130.73,130.74,130.72,130.73,8650
20180601|2018-04-19 11:30,19,130.73,130.75,130.72,130.74,6820
20180601|2018-04-19 12:00,19,130.74,130.76,130.73,130.74,1578
20180601|2018-04-19 12:30,19,130.75,130.78,130.75,130.78,1827
20180601|2018-04-19 13:00,19,130.77,130.78,130.76,130.76,1281
20180601|2018-04-19 13:30,19,130.77,130.79,130.76,130.78,1201
20180601|2018-04-19 14:00,19,130.78,130.79,130.78,130.79,2086
20180601|2018-04-19 14:30,19,130.78,130.8,130.78,130.8,1540
20180601|2018-04-19 15:00,19,130.79,130.79,130.79,130.79,10
20180601|2018-04-20 01:00,20,130.79,130.81,130.78,130.8,16262
20180601|2018-04-20 01:30,20,130.79,130.83,130.79,130.8,16384
20180601|2018-04-20 02:00,20,130.8,130.82,130.71,130.71,38666
20180601|2018-04-20 02:30,20,130.72,130.76,130.67,130.74,47088
20180601|2018-04-20 03:00,20,130.73,130.75,130.71,130.71,15877
20180601|2018-04-20 03:30,20,130.71,130.76,130.71,130.76,16722
20180601|2018-04-20 04:00,20,130.75,130.77,130.74,130.77,13067
20180601|2018-04-20 04:30,20,130.77,130.78,130.75,130.75,8891
20180601|2018-04-20 05:00,20,130.76,130.77,130.74,130.74,17205
20180601|2018-04-20 05:30,20,130.74,130.76,130.74,130.76,5048
20180601|2018-04-20 06:00,20,130.77,130.79,130.76,130.78,9589
20180601|2018-04-20 06:30,20,130.78,130.78,130.75,130.76,9182
20180601|2018-04-20 07:00,20,130.76,130.78,130.75,130.76,11920
20180601|2018-04-20 07:30,20,130.76,130.79,130.75,130.75,22423
20180601|2018-04-20 08:00,20,130.75,130.78,130.75,130.76,13709
20180601|2018-04-20 08:30,20,130.76,130.77,130.74,130.75,20639
20180601|2018-04-20 09:00,20,130.75,130.76,130.74,130.75,18069
20180601|2018-04-20 09:30,20,130.75,130.79,130.7,130.75,46919
20180601|2018-04-20 10:00,20,130.75,130.85,130.74,130.85,42712
20180601|2018-04-20 10:30,20,130.85,130.86,130.8,130.83,15302
20180601|2018-04-20 11:00,20,130.83,130.83,130.8,130.8,2687
20180601|2018-04-20 11:30,20,130.81,130.81,130.76,130.77,5444
20180601|2018-04-20 12:00,20,130.77,130.77,130.75,130.76,804
20180601|2018-04-20 12:30,20,130.77,130.77,130.76,130.77,38
20180601|2018-04-20 13:00,20,130.76,130.76,130.75,130.76,199
20180601|2018-04-20 13:30,20,130.76,130.76,130.74,130.75,427
20180601|2018-04-20 14:00,20,130.75,130.75,130.74,130.74,274
20180601|2018-04-20 14:30,20,130.74,130.74,130.71,130.72,1679
20180601|2018-04-20 15:00,20,130.72,130.72,130.72,130.72,2
20180601|2018-04-23 01:00,23,130.7,130.75,130.7,130.72,17994
20180601|2018-04-23 01:30,23,130.72,130.76,130.72,130.72,14667
20180601|2018-04-23 02:00,23,130.72,130.72,130.64,130.7,47179
20180601|2018-04-23 02:30,23,130.69,130.69,130.63,130.65,43407
20180601|2018-04-23 03:00,23,130.64,130.68,130.63,130.65,20677
20180601|2018-04-23 03:30,23,130.66,130.66,130.58,130.59,40210
20180601|2018-04-23 04:00,23,130.59,130.62,130.56,130.62,23021
20180601|2018-04-23 04:30,23,130.62,130.63,130.59,130.6,18448
20180601|2018-04-23 05:00,23,130.6,130.64,130.6,130.63,23931
20180601|2018-04-23 05:30,23,130.63,130.68,130.63,130.65,17320
20180601|2018-04-23 06:00,23,130.66,130.68,130.65,130.66,10135
20180601|2018-04-23 06:30,23,130.66,130.68,130.66,130.68,9629
20180601|2018-04-23 07:00,23,130.68,130.68,130.63,130.66,21445
20180601|2018-04-23 07:30,23,130.67,130.67,130.65,130.66,18808
20180601|2018-04-23 08:00,23,130.66,130.68,130.65,130.66,17504
20180601|2018-04-23 08:30,23,130.65,130.67,130.65,130.66,15608
20180601|2018-04-23 09:00,23,130.66,130.67,130.62,130.66,12930
20180601|2018-04-23 09:30,23,130.66,130.66,130.64,130.66,10673
20180601|2018-04-23 10:00,23,130.65,130.67,130.64,130.64,12878
20180601|2018-04-23 10:30,23,130.64,130.65,130.63,130.65,8114
20180601|2018-04-23 11:00,23,130.65,130.67,130.64,130.67,4561
20180601|2018-04-23 11:30,23,130.67,130.67,130.65,130.65,3348
20180601|2018-04-23 12:00,23,130.65,130.67,130.65,130.66,366
20180601|2018-04-23 12:30,23,130.67,130.67,130.66,130.67,183
20180601|2018-04-23 13:00,23,130.67,130.68,130.67,130.68,880
20180601|2018-04-23 13:30,23,130.68,130.69,130.67,130.67,1520
20180601|2018-04-23 14:00,23,130.68,130.68,130.66,130.67,407
20180601|2018-04-23 14:30,23,130.66,130.68,130.66,130.67,1104
20180601|2018-04-23 15:00,23,130.66,130.66,130.66,130.66,2
20180601|2018-04-24 01:00,24,130.68,130.74,130.66,130.71,14840
20180601|2018-04-24 01:30,24,130.72,130.74,130.7,130.73,14048
20180601|2018-04-24 02:00,24,130.73,130.74,130.7,130.72,14051
20180601|2018-04-24 02:30,24,130.72,130.75,130.72,130.74,11177
20180601|2018-04-24 03:00,24,130.74,130.74,130.72,130.74,12947
20180601|2018-04-24 03:30,24,130.73,130.74,130.71,130.71,10771
20180601|2018-04-24 04:00,24,130.71,130.72,130.67,130.68,16235
20180601|2018-04-24 04:30,24,130.68,130.69,130.66,130.68,14759
20180601|2018-04-24 05:00,24,130.68,130.69,130.66,130.66,9300
20180601|2018-04-24 05:30,24,130.66,130.67,130.63,130.64,7302
20180601|2018-04-24 06:00,24,130.64,130.67,130.62,130.67,8905
20180601|2018-04-24 06:30,24,130.66,130.68,130.65,130.67,11115
20180601|2018-04-24 07:00,24,130.67,130.68,130.63,130.63,14821
20180601|2018-04-24 07:30,24,130.63,130.66,130.61,130.64,29809
20180601|2018-04-24 08:00,24,130.65,130.66,130.61,130.62,18309
20180601|2018-04-24 08:30,24,130.61,130.63,130.56,130.61,37908
20180601|2018-04-24 09:00,24,130.61,130.64,130.59,130.64,21164
20180601|2018-04-24 09:30,24,130.64,130.65,130.61,130.61,18133
20180601|2018-04-24 10:00,24,130.61,130.67,130.61,130.65,27744
20180601|2018-04-24 10:30,24,130.65,130.67,130.65,130.66,14635
20180601|2018-04-24 11:00,24,130.66,130.7,130.65,130.69,4277
20180601|2018-04-24 11:30,24,130.7,130.71,130.69,130.71,2108
20180601|2018-04-24 12:00,24,130.7,130.71,130.69,130.7,510
20180601|2018-04-24 12:30,24,130.7,130.73,130.69,130.73,989
20180601|2018-04-24 13:00,24,130.72,130.74,130.72,130.73,2307
20180601|2018-04-24 13:30,24,130.73,130.73,130.71,130.72,246
20180601|2018-04-24 14:00,24,130.72,130.72,130.7,130.7,233
20180601|2018-04-24 14:30,24,130.71,130.74,130.7,130.72,1846
20180601|2018-04-25 01:00,25,130.71,130.72,130.66,130.66,19563
20180601|2018-04-25 01:30,25,130.66,130.67,130.58,130.61,16882
20180601|2018-04-25 02:00,25,130.6,130.63,130.55,130.63,34684
20180601|2018-04-25 02:30,25,130.63,130.65,130.6,130.62,20187
20180601|2018-04-25 03:00,25,130.62,130.63,130.59,130.59,13430
20180601|2018-04-25 03:30,25,130.58,130.61,130.56,130.59,23365
20180601|2018-04-25 04:00,25,130.59,130.62,130.59,130.62,12603
20180601|2018-04-25 04:30,25,130.61,130.63,130.61,130.63,11848
20180601|2018-04-25 05:00,25,130.63,130.63,130.6,130.62,13070
20180601|2018-04-25 05:30,25,130.62,130.63,130.59,130.61,10013
20180601|2018-04-25 06:00,25,130.62,130.64,130.61,130.63,10831
20180601|2018-04-25 06:30,25,130.63,130.64,130.6,130.62,13020
20180601|2018-04-25 07:00,25,130.62,130.63,130.59,130.62,16181
20180601|2018-04-25 07:30,25,130.61,130.68,130.61,130.66,28500
20180601|2018-04-25 08:00,25,130.66,130.68,130.65,130.65,23326
20180601|2018-04-25 08:30,25,130.66,130.67,130.63,130.65,38264
20180601|2018-04-25 09:00,25,130.66,130.66,130.63,130.64,24777
20180601|2018-04-25 09:30,25,130.64,130.66,130.63,130.66,12816
20180601|2018-04-25 10:00,25,130.66,130.66,130.63,130.63,25801
20180601|2018-04-25 10:30,25,130.63,130.65,130.58,130.62,88587
20180601|2018-04-25 11:00,25,130.62,130.62,130.6,130.6,16250
20180601|2018-04-25 11:30,25,130.61,130.61,130.6,130.61,4280
20180601|2018-04-25 12:00,25,130.61,130.61,130.6,130.6,396
20180601|2018-04-25 12:30,25,130.6,130.6,130.59,130.6,2218
20180601|2018-04-25 13:00,25,130.6,130.6,130.59,130.6,808
20180601|2018-04-25 13:30,25,130.6,130.6,130.59,130.6,1384
20180601|2018-04-25 14:00,25,130.59,130.6,130.59,130.59,489
20180601|2018-04-25 14:30,25,130.59,130.62,130.59,130.61,3405
20180601|2018-04-25 15:00,25,130.62,130.62,130.62,130.62,1
20180601|2018-04-26 01:00,26,130.62,130.63,130.6,130.62,9415
20180601|2018-04-26 01:30,26,130.61,130.64,130.59,130.64,11900
20180601|2018-04-26 02:00,26,130.64,130.69,130.63,130.69,19099
20180601|2018-04-26 02:30,26,130.69,130.74,130.68,130.73,20798
20180601|2018-04-26 03:00,26,130.74,130.74,130.68,130.68,14341
20180601|2018-04-26 03:30,26,130.68,130.71,130.68,130.7,12156
20180601|2018-04-26 04:00,26,130.7,130.78,130.68,130.76,28260
20180601|2018-04-26 04:30,26,130.77,130.78,130.73,130.74,18038
20180601|2018-04-26 05:00,26,130.74,130.76,130.71,130.73,14653
20180601|2018-04-26 05:30,26,130.73,130.73,130.69,130.7,16249
20180601|2018-04-26 06:00,26,130.7,130.74,130.68,130.73,12970
20180601|2018-04-26 06:30,26,130.74,130.76,130.71,130.74,16559
20180601|2018-04-26 07:00,26,130.75,130.75,130.72,130.73,11365
20180601|2018-04-26 07:30,26,130.73,130.77,130.64,130.74,52653
20180601|2018-04-26 08:00,26,130.74,130.75,130.69,130.73,22077
20180601|2018-04-26 08:30,26,130.73,130.76,130.69,130.76,21818
20180601|2018-04-26 09:00,26,130.75,130.89,130.75,130.87,55855
20180601|2018-04-26 09:30,26,130.87,130.87,130.8,130.82,36339
20180601|2018-04-26 10:00,26,130.82,130.84,130.81,130.83,21602
20180601|2018-04-26 10:30,26,130.83,130.84,130.83,130.84,6490
20180601|2018-04-26 11:00,26,130.83,130.83,130.81,130.81,7265
20180601|2018-04-26 11:30,26,130.82,130.83,130.78,130.79,6998
20180601|2018-04-26 12:00,26,130.79,130.81,130.79,130.81,1037
20180601|2018-04-26 12:30,26,130.81,130.82,130.8,130.81,720
20180601|2018-04-26 13:00,26,130.8,130.81,130.8,130.8,541
20180601|2018-04-26 13:30,26,130.8,130.82,130.8,130.82,808
20180601|2018-04-26 14:00,26,130.81,130.82,130.79,130.8,1598
20180601|2018-04-26 14:30,26,130.81,130.82,130.8,130.81,1720
20180601|2018-04-26 15:00,26,130.82,130.82,130.82,130.82,1
20180601|2018-04-27 01:00,27,130.82,130.9,130.81,130.87,9051
20180601|2018-04-27 01:30,27,130.87,130.88,130.85,130.88,5775
20180601|2018-04-27 02:00,27,130.87,130.92,130.86,130.87,21051
20180601|2018-04-27 02:30,27,130.87,130.9,130.85,130.86,14934
20180601|2018-04-27 03:00,27,130.86,130.9,130.86,130.9,15550
20180601|2018-04-27 03:30,27,130.9,130.95,130.9,130.9,36961
20180601|2018-04-27 04:00,27,130.9,130.94,130.89,130.92,13161
20180601|2018-04-27 04:30,27,130.93,130.94,130.92,130.93,10938
20180601|2018-04-27 05:00,27,130.93,130.95,130.92,130.93,11030
20180601|2018-04-27 05:30,27,130.93,130.93,130.88,130.9,19062
20180601|2018-04-27 06:00,27,130.9,130.91,130.88,130.88,11611
20180601|2018-04-27 06:30,27,130.89,130.91,130.88,130.91,12617
20180601|2018-04-27 07:00,27,130.91,130.92,130.9,130.91,14247
20180601|2018-04-27 07:30,27,130.9,130.93,130.86,130.92,30079
20180601|2018-04-27 08:00,27,130.92,130.97,130.91,130.94,29922
20180601|2018-04-27 08:30,27,130.95,130.97,130.94,130.96,14548
20180601|2018-04-27 09:00,27,130.95,130.96,130.93,130.95,16854
20180601|2018-04-27 09:30,27,130.94,130.97,130.94,130.96,12621
20180601|2018-04-27 10:00,27,130.96,130.97,130.93,130.96,16448
20180601|2018-04-27 10:30,27,130.96,130.97,130.94,130.95,8926
20180601|2018-04-27 11:00,27,130.94,130.96,130.94,130.95,2624
20180601|2018-04-27 11:30,27,130.95,130.96,130.93,130.94,2514
20180601|2018-04-27 12:00,27,130.94,130.94,130.93,130.93,694
20180601|2018-04-27 12:30,27,130.93,130.94,130.92,130.93,871
20180601|2018-04-27 13:00,27,130.92,130.94,130.92,130.94,492
20180601|2018-04-27 13:30,27,130.94,130.94,130.93,130.94,79
20180601|2018-04-27 14:00,27,130.94,130.94,130.93,130.93,16
20180601|2018-04-27 14:30,27,130.93,130.94,130.9,130.9,3352
20180601|2018-04-27 15:00,27,130.9,130.9,130.9,130.9,18
20180601|2018-04-30 01:00,30,130.92,130.93,130.89,130.92,6661
20180601|2018-04-30 01:30,30,130.92,130.92,130.86,130.89,8126
20180601|2018-04-30 02:00,30,130.88,130.89,130.81,130.89,23823
20180601|2018-04-30 02:30,30,130.89,130.91,130.87,130.88,15750
20180601|2018-04-30 03:00,30,130.88,130.89,130.85,130.88,14320
20180601|2018-04-30 03:30,30,130.88,130.92,130.88,130.92,9077
20180601|2018-04-30 04:00,30,130.92,130.94,130.91,130.91,8864
20180601|2018-04-30 04:30,30,130.92,130.93,130.9,130.92,7192
20180601|2018-04-30 05:00,30,130.91,130.92,130.9,130.91,9103
20180601|2018-04-30 05:30,30,130.92,130.93,130.9,130.93,6867
20180601|2018-04-30 06:00,30,130.93,130.93,130.91,130.91,9630
20180601|2018-04-30 06:30,30,130.92,130.96,130.92,130.94,20335
20180601|2018-04-30 07:00,30,130.94,130.97,130.93,130.94,11244
20180601|2018-04-30 07:30,30,130.94,131,130.94,130.98,24950
20180601|2018-04-30 08:00,30,130.99,130.99,130.96,130.97,10389
20180601|2018-04-30 08:30,30,130.98,130.98,130.95,130.96,14214
20180601|2018-04-30 09:00,30,130.96,131,130.96,130.99,13334
20180601|2018-04-30 09:30,30,130.99,131,130.97,130.99,24534
20180601|2018-04-30 10:00,30,130.99,131.02,130.98,131.01,43718
20180601|2018-04-30 10:30,30,131.02,131.04,131.01,131.03,13893
20180601|2018-04-30 11:00,30,131.03,131.07,131.03,131.04,9034
20180601|2018-04-30 11:30,30,131.04,131.05,131.04,131.05,1616
20180601|2018-04-30 12:00,30,131.04,131.05,131.03,131.04,1190
20180601|2018-04-30 12:30,30,131.05,131.05,131.04,131.04,998
20180601|2018-04-30 13:00,30,131.04,131.04,131.03,131.04,732
20180601|2018-04-30 13:30,30,131.05,131.05,131.04,131.05,731
20180601|2018-04-30 14:00,30,131.04,131.04,131.02,131.02,586
20180601|2018-04-30 14:30,30,131.02,131.04,131.02,131.04,1099
20180601|2018-05-02 01:00,2,131.01,131.02,130.97,130.98,14392
20180601|2018-05-02 01:30,2,130.98,130.98,130.95,130.97,11722
20180601|2018-05-02 02:00,2,130.97,130.99,130.95,130.99,14015
20180601|2018-05-02 02:30,2,130.99,131.01,130.97,131,11395
20180601|2018-05-02 03:00,2,131,131,130.96,130.98,12973
20180601|2018-05-02 03:30,2,130.98,130.99,130.96,130.97,14381
20180601|2018-05-02 04:00,2,130.98,130.98,130.92,130.93,35457
20180601|2018-05-02 04:30,2,130.93,130.95,130.9,130.91,31645
20180601|2018-05-02 05:00,2,130.91,130.94,130.9,130.94,17725
20180601|2018-05-02 05:30,2,130.93,130.95,130.92,130.93,11541
20180601|2018-05-02 06:00,2,130.94,130.96,130.93,130.95,9096
20180601|2018-05-02 06:30,2,130.95,130.96,130.94,130.96,11557
20180601|2018-05-02 07:00,2,130.95,130.96,130.93,130.94,10087
20180601|2018-05-02 07:30,2,130.94,130.96,130.91,130.91,19257
20180601|2018-05-02 08:00,2,130.92,130.96,130.91,130.96,27113
20180601|2018-05-02 08:30,2,130.96,130.98,130.95,130.96,18281
20180601|2018-05-02 09:00,2,130.97,130.97,130.94,130.95,16325
20180601|2018-05-02 09:30,2,130.96,130.98,130.95,130.98,15178
20180601|2018-05-02 10:00,2,130.98,130.99,130.94,130.95,25452
20180601|2018-05-02 10:30,2,130.95,130.95,130.93,130.95,7870
20180601|2018-05-02 11:00,2,130.94,130.95,130.93,130.95,2348
20180601|2018-05-02 11:30,2,130.95,130.96,130.94,130.94,3794
20180601|2018-05-02 12:00,2,130.94,130.95,130.94,130.95,276
20180601|2018-05-02 12:30,2,130.94,130.95,130.93,130.94,969
20180601|2018-05-02 13:00,2,130.93,130.98,130.93,130.97,1282
20180601|2018-05-02 13:30,2,130.97,130.98,130.97,130.98,83
20180601|2018-05-02 14:00,2,130.98,130.98,130.97,130.98,383
20180601|2018-05-02 14:30,2,130.98,130.98,130.97,130.98,538
20180601|2018-05-03 01:00,3,130.97,130.98,130.93,130.94,6647
20180601|2018-05-03 01:30,3,130.94,130.95,130.92,130.94,4151
20180601|2018-05-03 02:00,3,130.94,130.95,130.88,130.91,26153
20180601|2018-05-03 02:30,3,130.9,130.94,130.9,130.93,16265
20180601|2018-05-03 03:00,3,130.94,130.94,130.91,130.92,12989
20180601|2018-05-03 03:30,3,130.92,130.97,130.92,130.96,24024
20180601|2018-05-03 04:00,3,130.96,131.1,130.96,131.08,68189
20180601|2018-05-03 04:30,3,131.08,131.1,131.06,131.08,22379
20180601|2018-05-03 05:00,3,131.08,131.13,131.07,131.11,31181
20180601|2018-05-03 05:30,3,131.11,131.12,131.09,131.12,15277
20180601|2018-05-03 06:00,3,131.12,131.13,131.1,131.12,18498
20180601|2018-05-03 06:30,3,131.12,131.16,131.11,131.13,16410
20180601|2018-05-03 07:00,3,131.12,131.14,131.1,131.1,23084
20180601|2018-05-03 07:30,3,131.1,131.15,131.1,131.14,17669
20180601|2018-05-03 08:00,3,131.15,131.15,131.11,131.12,16143
20180601|2018-05-03 08:30,3,131.13,131.16,131.12,131.15,25861
20180601|2018-05-03 09:00,3,131.15,131.19,131.14,131.17,56400
20180601|2018-05-03 09:30,3,131.17,131.23,131.17,131.22,48824
20180601|2018-05-03 10:00,3,131.21,131.24,131.2,131.22,35768
20180601|2018-05-03 10:30,3,131.23,131.25,131.21,131.21,18577
20180601|2018-05-03 11:00,3,131.21,131.22,131.19,131.22,6227
20180601|2018-05-03 11:30,3,131.22,131.22,131.18,131.18,5986
20180601|2018-05-03 12:00,3,131.19,131.2,131.18,131.2,797
20180601|2018-05-03 12:30,3,131.2,131.2,131.18,131.19,178
20180601|2018-05-03 13:00,3,131.18,131.18,131.17,131.18,343
20180601|2018-05-03 13:30,3,131.18,131.18,131.17,131.18,268
20180601|2018-05-03 14:00,3,131.18,131.18,131.18,131.18,472
20180601|2018-05-03 14:30,3,131.18,131.18,131.16,131.18,1078
20180601|2018-05-04 01:00,4,131.18,131.21,131.17,131.2,7890
20180601|2018-05-04 01:30,4,131.2,131.23,131.18,131.2,8648
20180601|2018-05-04 02:00,4,131.2,131.23,131.19,131.23,14980
20180601|2018-05-04 02:30,4,131.22,131.22,131.19,131.2,26053
20180601|2018-05-04 03:00,4,131.2,131.21,131.17,131.18,20411
20180601|2018-05-04 03:30,4,131.18,131.18,131.14,131.16,17624
20180601|2018-05-04 04:00,4,131.17,131.18,131.15,131.15,13684
20180601|2018-05-04 04:30,4,131.15,131.18,131.15,131.18,11405
20180601|2018-05-04 05:00,4,131.17,131.18,131.16,131.17,10317
20180601|2018-05-04 05:30,4,131.17,131.2,131.17,131.17,11966
20180601|2018-05-04 06:00,4,131.17,131.18,131.15,131.18,15500
20180601|2018-05-04 06:30,4,131.19,131.2,131.17,131.17,4914
20180601|2018-05-04 07:00,4,131.18,131.18,131.16,131.17,11374
20180601|2018-05-04 07:30,4,131.18,131.24,131.17,131.17,40149
20180601|2018-05-04 08:00,4,131.17,131.18,131.14,131.17,27711
20180601|2018-05-04 08:30,4,131.17,131.17,131.12,131.12,15132
20180601|2018-05-04 09:00,4,131.12,131.13,131.1,131.11,21883
20180601|2018-05-04 09:30,4,131.1,131.13,131.1,131.13,17579
20180601|2018-05-04 10:00,4,131.12,131.13,131.1,131.13,21362
20180601|2018-05-04 10:30,4,131.12,131.14,131.11,131.13,12295
20180601|2018-05-04 11:00,4,131.12,131.14,131.12,131.14,3548
20180601|2018-05-04 11:30,4,131.13,131.15,131.13,131.15,1587
20180601|2018-05-04 12:00,4,131.15,131.15,131.13,131.14,484
20180601|2018-05-04 12:30,4,131.13,131.14,131.13,131.14,132
20180601|2018-05-04 13:00,4,131.13,131.14,131.13,131.13,69
20180601|2018-05-04 13:30,4,131.13,131.14,131.13,131.14,445
20180601|2018-05-04 14:00,4,131.15,131.15,131.13,131.14,177
20180601|2018-05-04 14:30,4,131.14,131.15,131.13,131.15,1231
20180601|2018-05-04 15:00,4,131.14,131.14,131.14,131.14,5
20180601|2018-05-07 01:00,7,131.13,131.16,131.11,131.15,3419
20180601|2018-05-07 01:30,7,131.16,131.18,131.15,131.17,4326
20180601|2018-05-07 02:00,7,131.17,131.18,131.15,131.15,5210
20180601|2018-05-07 02:30,7,131.16,131.17,131.14,131.17,9421
20180601|2018-05-07 03:00,7,131.17,131.18,131.15,131.17,5096
20180601|2018-05-07 03:30,7,131.17,131.19,131.16,131.17,4344
20180601|2018-05-07 04:00,7,131.17,131.17,131.14,131.14,3489
20180601|2018-05-07 04:30,7,131.14,131.16,131.14,131.15,5872
20180601|2018-05-07 05:00,7,131.15,131.16,131.13,131.15,4621
20180601|2018-05-07 05:30,7,131.15,131.16,131.14,131.14,5660
20180601|2018-05-07 06:00,7,131.15,131.15,131.13,131.13,3329
20180601|2018-05-07 06:30,7,131.14,131.16,131.13,131.15,7699
20180601|2018-05-07 07:00,7,131.15,131.18,131.15,131.18,5987
20180601|2018-05-07 07:30,7,131.18,131.22,131.18,131.22,12392
20180601|2018-05-07 08:00,7,131.22,131.22,131.19,131.21,13610
20180601|2018-05-07 08:30,7,131.21,131.21,131.19,131.2,7146
20180601|2018-05-07 09:00,7,131.21,131.22,131.2,131.21,5786
20180601|2018-05-07 09:30,7,131.2,131.21,131.18,131.19,6013
20180601|2018-05-07 10:00,7,131.19,131.19,131.17,131.17,6074
20180601|2018-05-07 10:30,7,131.17,131.18,131.16,131.16,4344
20180601|2018-05-07 11:00,7,131.17,131.17,131.16,131.16,1563
20180601|2018-05-07 11:30,7,131.16,131.17,131.16,131.16,911
20180601|2018-05-07 12:00,7,131.16,131.17,131.16,131.16,1172
20180601|2018-05-07 12:30,7,131.16,131.17,131.16,131.17,111
20180601|2018-05-07 13:00,7,131.17,131.17,131.16,131.16,6
20180601|2018-05-07 13:30,7,131.17,131.17,131.16,131.16,175
20180601|2018-05-07 14:00,7,131.16,131.17,131.16,131.17,331
20180601|2018-05-07 14:30,7,131.16,131.17,131.15,131.15,1615
20180601|2018-05-07 15:00,7,131.16,131.16,131.16,131.16,8
20180601|2018-05-08 01:00,8,131.16,131.18,131.14,131.15,3506
20180601|2018-05-08 01:30,8,131.16,131.18,131.14,131.14,6533
20180601|2018-05-08 02:00,8,131.14,131.18,131.12,131.15,13913
20180601|2018-05-08 02:30,8,131.14,131.19,131.14,131.17,13153
20180601|2018-05-08 03:00,8,131.17,131.19,131.15,131.18,16328
20180601|2018-05-08 03:30,8,131.18,131.2,131.17,131.17,15289
20180601|2018-05-08 04:00,8,131.18,131.19,131.16,131.16,12849
20180601|2018-05-08 04:30,8,131.17,131.17,131.13,131.15,13040
20180601|2018-05-08 05:00,8,131.15,131.17,131.13,131.17,14296
20180601|2018-05-08 05:30,8,131.17,131.17,131.14,131.14,6483
20180601|2018-05-08 06:00,8,131.15,131.17,131.14,131.16,8865
20180601|2018-05-08 06:30,8,131.16,131.17,131.13,131.14,11440
20180601|2018-05-08 07:00,8,131.13,131.15,131.13,131.15,8203
20180601|2018-05-08 07:30,8,131.14,131.15,131.1,131.1,20890
20180601|2018-05-08 08:00,8,131.1,131.12,131.09,131.1,21203
20180601|2018-05-08 08:30,8,131.1,131.13,131.09,131.12,15642
20180601|2018-05-08 09:00,8,131.12,131.12,131.06,131.07,26951
20180601|2018-05-08 09:30,8,131.08,131.09,131.06,131.08,17337
20180601|2018-05-08 10:00,8,131.08,131.1,131.06,131.08,16094
20180601|2018-05-08 10:30,8,131.08,131.08,131.05,131.07,16514
20180601|2018-05-08 11:00,8,131.06,131.07,131.02,131.04,9839
20180601|2018-05-08 11:30,8,131.04,131.06,131.02,131.05,3951
20180601|2018-05-08 12:00,8,131.05,131.07,131.05,131.06,320
20180601|2018-05-08 12:30,8,131.06,131.07,131.05,131.06,508
20180601|2018-05-08 13:00,8,131.06,131.07,131.05,131.07,1526
20180601|2018-05-08 13:30,8,131.08,131.08,131.07,131.07,829
20180601|2018-05-08 14:00,8,131.08,131.08,131.06,131.06,815
20180601|2018-05-08 14:30,8,131.07,131.09,131.06,131.08,796
20180601|2018-05-08 15:00,8,131.09,131.09,131.09,131.09,1
20180601|2018-05-09 01:00,9,131.05,131.06,130.97,131.01,18075
20180601|2018-05-09 01:30,9,131.01,131.03,130.99,131.03,12218
20180601|2018-05-09 02:00,9,131.03,131.04,130.98,131,34375
20180601|2018-05-09 02:30,9,131,131.01,130.96,130.99,22920
20180601|2018-05-09 03:00,9,130.98,131.01,130.97,130.98,15275
20180601|2018-05-09 03:30,9,130.97,130.99,130.95,130.96,16348
20180601|2018-05-09 04:00,9,130.96,130.99,130.96,130.99,25877
20180601|2018-05-09 04:30,9,130.98,131,130.98,130.99,10382
20180601|2018-05-09 05:00,9,131,131,130.98,130.99,14237
20180601|2018-05-09 05:30,9,130.99,131,130.98,131,8350
20180601|2018-05-09 06:00,9,130.99,131.02,130.98,131.02,12820
20180601|2018-05-09 06:30,9,131.02,131.03,131,131.01,13137
20180601|2018-05-09 07:00,9,131.01,131.05,131,131.04,15218
20180601|2018-05-09 07:30,9,131.04,131.05,131.02,131.03,15509
20180601|2018-05-09 08:00,9,131.03,131.04,131.02,131.03,9716
20180601|2018-05-09 08:30,9,131.03,131.06,131.03,131.05,14588
20180601|2018-05-09 09:00,9,131.04,131.08,131.04,131.08,10246
20180601|2018-05-09 09:30,9,131.08,131.11,131.07,131.08,16692
20180601|2018-05-09 10:00,9,131.08,131.1,131.08,131.09,18991
20180601|2018-05-09 10:30,9,131.1,131.11,131.09,131.1,7582
20180601|2018-05-09 11:00,9,131.1,131.1,131.09,131.1,4036
20180601|2018-05-09 11:30,9,131.09,131.09,131.08,131.09,2145
20180601|2018-05-09 12:00,9,131.08,131.1,131.08,131.09,640
20180601|2018-05-09 12:30,9,131.09,131.09,131.08,131.09,194
20180601|2018-05-09 13:00,9,131.09,131.09,131.08,131.09,851
20180601|2018-05-09 13:30,9,131.09,131.09,131.08,131.09,142
20180601|2018-05-09 14:00,9,131.09,131.09,131.09,131.09,179
20180601|2018-05-09 14:30,9,131.09,131.09,131.07,131.08,833
20180601|2018-05-09 15:00,9,131.09,131.09,131.09,131.09,3
20180601|2018-05-10 01:00,10,131.09,131.13,131.08,131.11,5784
20180601|2018-05-10 01:30,10,131.11,131.13,131.09,131.11,6924
20180601|2018-05-10 02:00,10,131.11,131.15,131.1,131.12,20500
20180601|2018-05-10 02:30,10,131.12,131.12,131.07,131.09,22585
20180601|2018-05-10 03:00,10,131.09,131.1,131.07,131.08,8303
20180601|2018-05-10 03:30,10,131.08,131.12,131.07,131.1,15838
20180601|2018-05-10 04:00,10,131.1,131.12,131.09,131.11,10899
20180601|2018-05-10 04:30,10,131.11,131.17,131.1,131.15,16415
20180601|2018-05-10 05:00,10,131.15,131.16,131.14,131.14,7231
20180601|2018-05-10 05:30,10,131.15,131.16,131.13,131.15,10109
20180601|2018-05-10 06:00,10,131.15,131.21,131.15,131.18,19762
20180601|2018-05-10 06:30,10,131.18,131.19,131.14,131.16,16902
20180601|2018-05-10 07:00,10,131.16,131.17,131.15,131.16,9012
20180601|2018-05-10 07:30,10,131.17,131.25,131.17,131.2,39379
20180601|2018-05-10 08:00,10,131.2,131.22,131.17,131.19,11403
20180601|2018-05-10 08:30,10,131.18,131.19,131.17,131.19,12085
20180601|2018-05-10 09:00,10,131.18,131.22,131.18,131.21,8561
20180601|2018-05-10 09:30,10,131.21,131.22,131.18,131.18,11309
20180601|2018-05-10 10:00,10,131.18,131.18,131.11,131.12,36702
20180601|2018-05-10 10:30,10,131.12,131.13,131.1,131.12,7677
20180601|2018-05-10 11:00,10,131.12,131.13,131.11,131.13,4626
20180601|2018-05-10 11:30,10,131.13,131.13,131.11,131.12,2277
20180601|2018-05-10 12:00,10,131.12,131.15,131.12,131.12,4259
20180601|2018-05-10 12:30,10,131.12,131.12,131.11,131.12,803
20180601|2018-05-10 13:00,10,131.12,131.12,131.11,131.11,35
20180601|2018-05-10 13:30,10,131.11,131.12,131.11,131.11,247
20180601|2018-05-10 14:00,10,131.12,131.12,131.1,131.11,1176
20180601|2018-05-10 14:30,10,131.1,131.11,131.09,131.09,1352
20180601|2018-05-10 15:00,10,131.11,131.11,131.11,131.11,1
20180601|2018-05-11 01:00,11,131.11,131.14,131.11,131.14,4525
20180601|2018-05-11 01:30,11,131.14,131.16,131.13,131.14,7411
20180601|2018-05-11 02:00,11,131.15,131.18,131.12,131.13,16720
20180601|2018-05-11 02:30,11,131.14,131.17,131.14,131.16,5338
20180601|2018-05-11 03:00,11,131.17,131.18,131.15,131.17,8953
20180601|2018-05-11 03:30,11,131.17,131.18,131.14,131.15,10885
20180601|2018-05-11 04:00,11,131.15,131.16,131.13,131.15,9166
20180601|2018-05-11 04:30,11,131.15,131.16,131.12,131.16,10587
20180601|2018-05-11 05:00,11,131.15,131.15,131.1,131.1,9902
20180601|2018-05-11 05:30,11,131.11,131.12,131.09,131.11,12558
20180601|2018-05-11 06:00,11,131.11,131.13,131.1,131.11,7829
20180601|2018-05-11 06:30,11,131.11,131.12,131.09,131.1,7427
20180601|2018-05-11 07:00,11,131.11,131.11,131.08,131.09,7397
20180601|2018-05-11 07:30,11,131.09,131.11,131.08,131.1,13029
20180601|2018-05-11 08:00,11,131.1,131.11,131.06,131.07,16415
20180601|2018-05-11 08:30,11,131.06,131.08,131.04,131.05,17782
20180601|2018-05-11 09:00,11,131.06,131.07,131.04,131.05,14793
20180601|2018-05-11 09:30,11,131.05,131.07,131.05,131.05,12516
20180601|2018-05-11 10:00,11,131.05,131.08,131.04,131.07,17742
20180601|2018-05-11 10:30,11,131.08,131.08,131.06,131.08,4490
20180601|2018-05-11 11:00,11,131.08,131.08,131.06,131.07,1758
20180601|2018-05-11 11:30,11,131.06,131.08,131.06,131.06,1244
20180601|2018-05-11 12:00,11,131.06,131.06,131.05,131.06,61
20180601|2018-05-11 12:30,11,131.05,131.06,131.05,131.06,10
20180601|2018-05-11 13:00,11,131.06,131.06,131.05,131.05,226
20180601|2018-05-11 13:30,11,131.06,131.07,131.06,131.06,238
20180601|2018-05-11 14:00,11,131.06,131.07,131.06,131.07,65
20180601|2018-05-11 14:30,11,131.06,131.07,131.06,131.07,888
20180601|2018-05-14 01:00,14,131.09,131.11,131.08,131.1,5319
20180601|2018-05-14 01:30,14,131.1,131.11,131.04,131.06,7370
20180601|2018-05-14 02:00,14,131.05,131.07,130.92,130.93,35223
20180601|2018-05-14 02:30,14,130.93,130.98,130.92,130.97,17829
20180601|2018-05-14 03:00,14,130.96,130.96,130.92,130.94,12640
20180601|2018-05-14 03:30,14,130.94,130.95,130.9,130.91,9334
20180601|2018-05-14 04:00,14,130.9,130.91,130.83,130.85,34405
20180601|2018-05-14 04:30,14,130.85,130.86,130.8,130.82,23713
20180601|2018-05-14 05:00,14,130.83,130.87,130.82,130.86,27554
20180601|2018-05-14 05:30,14,130.87,130.88,130.85,130.88,8055
20180601|2018-05-14 06:00,14,130.89,130.89,130.86,130.89,8297
20180601|2018-05-14 06:30,14,130.89,130.94,130.89,130.92,17076
20180601|2018-05-14 07:00,14,130.92,130.93,130.88,130.9,23025
20180601|2018-05-14 07:30,14,130.89,130.9,130.86,130.88,17855
20180601|2018-05-14 08:00,14,130.88,130.88,130.85,130.86,10063
20180601|2018-05-14 08:30,14,130.86,130.87,130.8,130.81,29125
20180601|2018-05-14 09:00,14,130.8,130.83,130.78,130.82,33106
20180601|2018-05-14 09:30,14,130.82,130.84,130.81,130.81,38760
20180601|2018-05-14 10:00,14,130.81,130.81,130.76,130.79,24202
20180601|2018-05-14 10:30,14,130.8,130.8,130.78,130.79,13504
20180601|2018-05-14 11:00,14,130.79,130.8,130.78,130.8,6935
20180601|2018-05-14 11:30,14,130.79,130.8,130.78,130.8,5534
20180601|2018-05-14 12:00,14,130.8,130.82,130.79,130.82,1121
20180601|2018-05-14 12:30,14,130.82,130.84,130.82,130.84,954
20180601|2018-05-14 13:00,14,130.84,130.85,130.84,130.84,492
20180601|2018-05-14 13:30,14,130.84,130.84,130.83,130.84,367
20180601|2018-05-14 14:00,14,130.84,130.84,130.83,130.83,1357
20180601|2018-05-14 14:30,14,130.83,130.85,130.82,130.83,891
20180601|2018-05-14 15:00,14,130.82,130.82,130.82,130.82,1
20180601|2018-05-15 01:00,15,130.77,130.79,130.72,130.74,22509
20180601|2018-05-15 01:30,15,130.74,130.76,130.69,130.71,20232
20180601|2018-05-15 02:00,15,130.7,130.76,130.7,130.76,31756
20180601|2018-05-15 02:30,15,130.75,130.76,130.71,130.74,11769
20180601|2018-05-15 03:00,15,130.74,130.79,130.73,130.79,22471
20180601|2018-05-15 03:30,15,130.78,130.8,130.75,130.77,16144
20180601|2018-05-15 04:00,15,130.76,130.8,130.76,130.78,18408
20180601|2018-05-15 04:30,15,130.77,130.8,130.77,130.78,13544
20180601|2018-05-15 05:00,15,130.78,130.81,130.76,130.77,16698
20180601|2018-05-15 05:30,15,130.77,130.79,130.76,130.78,9157
20180601|2018-05-15 06:00,15,130.78,130.78,130.74,130.74,12473
20180601|2018-05-15 06:30,15,130.74,130.76,130.71,130.73,26561
20180601|2018-05-15 07:00,15,130.72,130.76,130.7,130.76,25694
20180601|2018-05-15 07:30,15,130.75,130.75,130.7,130.73,28065
20180601|2018-05-15 08:00,15,130.73,130.74,130.69,130.69,22779
20180601|2018-05-15 08:30,15,130.69,130.71,130.68,130.7,28030
20180601|2018-05-15 09:00,15,130.71,130.73,130.7,130.72,15574
20180601|2018-05-15 09:30,15,130.72,130.73,130.7,130.7,16031
20180601|2018-05-15 10:00,15,130.7,130.7,130.67,130.69,21817
20180601|2018-05-15 10:30,15,130.68,130.69,130.65,130.67,14611
20180601|2018-05-15 11:00,15,130.66,130.68,130.66,130.68,2943
20180601|2018-05-15 11:30,15,130.67,130.69,130.66,130.67,5238
20180601|2018-05-15 12:00,15,130.66,130.67,130.65,130.66,1877
20180601|2018-05-15 12:30,15,130.65,130.66,130.64,130.64,624
20180601|2018-05-15 13:00,15,130.64,130.65,130.64,130.65,1917
20180601|2018-05-15 13:30,15,130.65,130.66,130.64,130.65,1224
20180601|2018-05-15 14:00,15,130.64,130.69,130.64,130.69,1329
20180601|2018-05-15 14:30,15,130.69,130.73,130.68,130.72,1951
20180601|2018-05-16 01:00,16,130.7,130.79,130.7,130.78,25131
20180601|2018-05-16 01:30,16,130.78,130.83,130.77,130.79,15933
20180601|2018-05-16 02:00,16,130.79,130.86,130.76,130.84,35454
20180601|2018-05-16 02:30,16,130.85,130.85,130.76,130.77,19375
20180601|2018-05-16 03:00,16,130.77,130.78,130.76,130.77,10186
20180601|2018-05-16 03:30,16,130.76,130.83,130.74,130.82,31859
20180601|2018-05-16 04:00,16,130.83,130.87,130.81,130.83,29662
20180601|2018-05-16 04:30,16,130.82,130.85,130.8,130.82,16200
20180601|2018-05-16 05:00,16,130.83,130.86,130.83,130.84,12662
20180601|2018-05-16 05:30,16,130.84,130.85,130.82,130.82,17046
20180601|2018-05-16 06:00,16,130.83,130.84,130.8,130.83,10664
20180601|2018-05-16 06:30,16,130.83,130.89,130.78,130.89,25117
20180601|2018-05-16 07:00,16,130.88,131,130.86,130.97,54178
20180601|2018-05-16 07:30,16,130.97,131,130.93,130.98,31376
20180601|2018-05-16 08:00,16,130.99,131,130.91,130.92,45403
20180601|2018-05-16 08:30,16,130.93,130.96,130.9,130.92,29352
20180601|2018-05-16 09:00,16,130.92,130.92,130.79,130.84,44320
20180601|2018-05-16 09:30,16,130.83,130.86,130.82,130.83,25093
20180601|2018-05-16 10:00,16,130.83,130.89,130.83,130.87,18310
20180601|2018-05-16 10:30,16,130.86,130.93,130.84,130.93,19197
20180601|2018-05-16 11:00,16,130.92,130.96,130.92,130.96,6487
20180601|2018-05-16 11:30,16,130.95,130.97,130.93,130.93,5350
20180601|2018-05-16 12:00,16,130.93,130.94,130.93,130.94,970
20180601|2018-05-16 12:30,16,130.93,130.94,130.93,130.93,219
20180601|2018-05-16 13:00,16,130.93,130.94,130.93,130.93,566
20180601|2018-05-16 13:30,16,130.92,130.93,130.91,130.92,590
20180601|2018-05-16 14:00,16,130.92,130.93,130.91,130.91,1104
20180601|2018-05-16 14:30,16,130.91,130.91,130.88,130.89,796
20180601|2018-05-16 15:00,16,130.89,130.89,130.89,130.89,3
20180601|2018-05-17 01:00,17,130.86,130.86,130.75,130.8,19269
20180601|2018-05-17 01:30,17,130.79,130.82,130.75,130.8,17127
20180601|2018-05-17 02:00,17,130.81,130.85,130.79,130.83,33731
20180601|2018-05-17 02:30,17,130.82,130.87,130.81,130.85,38469
20180601|2018-05-17 03:00,17,130.85,130.88,130.84,130.86,20755
20180601|2018-05-17 03:30,17,130.85,130.86,130.8,130.83,23539
20180601|2018-05-17 04:00,17,130.84,130.85,130.82,130.83,14315
20180601|2018-05-17 04:30,17,130.83,130.87,130.82,130.86,15671
20180601|2018-05-17 05:00,17,130.85,130.98,130.85,130.97,35765
20180601|2018-05-17 05:30,17,130.97,131.01,130.94,130.95,41632
20180601|2018-05-17 06:00,17,130.95,130.98,130.92,130.95,22506
20180601|2018-05-17 06:30,17,130.96,130.97,130.9,130.9,32331
20180601|2018-05-17 07:00,17,130.91,130.92,130.86,130.87,21204
20180601|2018-05-17 07:30,17,130.88,130.88,130.83,130.85,29422
20180601|2018-05-17 08:00,17,130.85,130.88,130.83,130.87,21729
20180601|2018-05-17 08:30,17,130.86,130.89,130.84,130.87,14499
20180601|2018-05-17 09:00,17,130.88,130.88,130.84,130.86,12498
20180601|2018-05-17 09:30,17,130.85,130.85,130.79,130.82,21875
20180601|2018-05-17 10:00,17,130.82,130.82,130.79,130.8,20621
20180601|2018-05-17 10:30,17,130.8,130.81,130.78,130.79,10421
20180601|2018-05-17 11:00,17,130.79,130.81,130.78,130.81,4935
20180601|2018-05-17 11:30,17,130.81,130.81,130.8,130.81,3422
20180601|2018-05-17 12:00,17,130.81,130.81,130.8,130.81,239
20180601|2018-05-17 12:30,17,130.8,130.8,130.79,130.8,697
20180601|2018-05-17 13:00,17,130.8,130.8,130.79,130.8,882
20180601|2018-05-17 13:30,17,130.8,130.8,130.79,130.8,184
20180601|2018-05-17 14:00,17,130.79,130.8,130.78,130.78,786
20180601|2018-05-17 14:30,17,130.78,130.8,130.77,130.77,638
20180601|2018-05-17 15:00,17,130.77,130.77,130.77,130.77,8
20180601|2018-05-18 01:00,18,130.77,130.82,130.77,130.82,10646
20180601|2018-05-18 01:30,18,130.82,130.84,130.8,130.83,8600
20180601|2018-05-18 02:00,18,130.83,130.84,130.79,130.79,19234
20180601|2018-05-18 02:30,18,130.79,130.85,130.78,130.85,24772
20180601|2018-05-18 03:00,18,130.84,130.88,130.82,130.85,27325
20180601|2018-05-18 03:30,18,130.85,130.86,130.83,130.85,11543
20180601|2018-05-18 04:00,18,130.85,130.86,130.83,130.84,12176
20180601|2018-05-18 04:30,18,130.84,130.9,130.84,130.89,19875
20180601|2018-05-18 05:00,18,130.88,130.89,130.85,130.85,11463
20180601|2018-05-18 05:30,18,130.85,130.88,130.84,130.85,17049
20180601|2018-05-18 06:00,18,130.85,130.87,130.83,130.86,13731
20180601|2018-05-18 06:30,18,130.86,130.89,130.85,130.88,16993
20180601|2018-05-18 07:00,18,130.88,130.89,130.86,130.87,9257
20180601|2018-05-18 07:30,18,130.86,130.89,130.85,130.89,18550
20180601|2018-05-18 08:00,18,130.89,130.95,130.88,130.94,25600
20180601|2018-05-18 08:30,18,130.95,130.99,130.93,130.95,33407
20180601|2018-05-18 09:00,18,130.94,131,130.94,131,26354
20180601|2018-05-18 09:30,18,131,131.06,131,131.05,40712
20180601|2018-05-18 10:00,18,131.05,131.09,131.04,131.08,36459
20180601|2018-05-18 10:30,18,131.09,131.09,131.05,131.08,19312
20180601|2018-05-18 11:00,18,131.08,131.12,131.07,131.12,10592
20180601|2018-05-18 11:30,18,131.12,131.13,131.12,131.13,4711
20180601|2018-05-18 12:00,18,131.13,131.13,131.11,131.11,922
20180601|2018-05-18 12:30,18,131.12,131.12,131.1,131.11,553
20180601|2018-05-18 13:00,18,131.11,131.12,131.11,131.11,878
20180601|2018-05-18 13:30,18,131.11,131.13,131.11,131.12,824
20180601|2018-05-18 14:00,18,131.12,131.14,131.11,131.14,465
20180601|2018-05-18 14:30,18,131.13,131.15,131.13,131.15,1198
20180601|2018-05-18 15:00,18,131.15,131.15,131.15,131.15,51
20180601|2018-05-21 01:00,21,131.1,131.17,131.08,131.13,18256
20180601|2018-05-21 01:30,21,131.13,131.2,131.12,131.19,14850
20180601|2018-05-21 02:00,21,131.19,131.29,131.16,131.28,55806
20180601|2018-05-21 02:30,21,131.28,131.3,131.25,131.25,29650
20180601|2018-05-21 03:00,21,131.26,131.28,131.2,131.21,23093
20180601|2018-05-21 03:30,21,131.21,131.25,131.19,131.21,20285
20180601|2018-05-21 04:00,21,131.22,131.23,131.2,131.21,13221
20180601|2018-05-21 04:30,21,131.22,131.22,131.2,131.21,10118
20180601|2018-05-21 05:00,21,131.21,131.22,131.19,131.21,9672
20180601|2018-05-21 05:30,21,131.21,131.27,131.21,131.23,18791
20180601|2018-05-21 06:00,21,131.23,131.25,131.22,131.23,10258
20180601|2018-05-21 06:30,21,131.23,131.25,131.23,131.23,13572
20180601|2018-05-21 07:00,21,131.23,131.23,131.2,131.2,13884
20180601|2018-05-21 07:30,21,131.21,131.21,131.19,131.21,10806
20180601|2018-05-21 08:00,21,131.21,131.24,131.2,131.22,19711
20180601|2018-05-21 08:30,21,131.22,131.3,131.2,131.29,34931
20180601|2018-05-21 09:00,21,131.29,131.29,131.25,131.28,21291
20180601|2018-05-21 09:30,21,131.28,131.33,131.28,131.32,29078
20180601|2018-05-21 10:00,21,131.32,131.4,131.3,131.38,38894
20180601|2018-05-21 10:30,21,131.39,131.43,131.39,131.4,26210
20180601|2018-05-21 11:00,21,131.4,131.4,131.37,131.38,3813
20180601|2018-05-21 11:30,21,131.38,131.38,131.35,131.36,8671
20180601|2018-05-21 12:00,21,131.36,131.37,131.35,131.35,1096
20180601|2018-05-21 12:30,21,131.35,131.36,131.35,131.35,1488
20180601|2018-05-21 13:00,21,131.34,131.35,131.34,131.35,75
20180601|2018-05-21 13:30,21,131.36,131.37,131.36,131.36,1074
20180601|2018-05-21 14:00,21,131.37,131.37,131.36,131.36,2891
20180601|2018-05-21 14:30,21,131.37,131.37,131.34,131.35,953
20180601|2018-05-22 01:00,22,131.39,131.4,131.32,131.33,17229
20180601|2018-05-22 01:30,22,131.33,131.34,131.27,131.27,20904
20180601|2018-05-22 02:00,22,131.27,131.3,131.22,131.23,30640
20180601|2018-05-22 02:30,22,131.23,131.24,131.17,131.19,43614
20180601|2018-05-22 03:00,22,131.19,131.2,131.11,131.13,44104
20180601|2018-05-22 03:30,22,131.13,131.21,131.12,131.17,26293
20180601|2018-05-22 04:00,22,131.17,131.23,131.17,131.22,14599
20180601|2018-05-22 04:30,22,131.22,131.23,131.17,131.2,20445
20180601|2018-05-22 05:00,22,131.19,131.21,131.19,131.21,6597
20180601|2018-05-22 05:30,22,131.21,131.22,131.18,131.18,17655
20180601|2018-05-22 06:00,22,131.18,131.22,131.18,131.21,6974
20180601|2018-05-22 06:30,22,131.2,131.21,131.19,131.2,12290
20180601|2018-05-22 07:00,22,131.19,131.27,131.18,131.27,31632
20180601|2018-05-22 07:30,22,131.26,131.29,131.26,131.28,25944
20180601|2018-05-22 08:00,22,131.28,131.31,131.27,131.29,26701
20180601|2018-05-22 08:30,22,131.29,131.3,131.24,131.25,15805
20180601|2018-05-22 09:00,22,131.26,131.31,131.23,131.28,18602
20180601|2018-05-22 09:30,22,131.27,131.28,131.23,131.24,28379
20180601|2018-05-22 10:00,22,131.23,131.25,131.21,131.23,22587
20180601|2018-05-22 10:30,22,131.24,131.25,131.22,131.22,11000
20180601|2018-05-22 11:00,22,131.22,131.25,131.22,131.24,6445
20180601|2018-05-22 11:30,22,131.23,131.26,131.23,131.26,2965
20180601|2018-05-22 12:00,22,131.26,131.26,131.24,131.25,513
20180601|2018-05-22 12:30,22,131.25,131.26,131.25,131.25,402
20180601|2018-05-22 13:00,22,131.25,131.25,131.24,131.24,277
20180601|2018-05-22 13:30,22,131.25,131.26,131.24,131.26,273
20180601|2018-05-22 14:00,22,131.26,131.26,131.25,131.26,616
20180601|2018-05-22 14:30,22,131.26,131.27,131.26,131.26,1039
20180601|2018-05-23 01:00,23,131.27,131.31,131.26,131.29,9073
20180601|2018-05-23 01:30,23,131.29,131.34,131.28,131.31,13216
20180601|2018-05-23 02:00,23,131.31,131.37,131.31,131.35,30390
20180601|2018-05-23 02:30,23,131.36,131.45,131.36,131.45,63581
20180601|2018-05-23 03:00,23,131.44,131.57,131.44,131.48,103448
20180601|2018-05-23 03:30,23,131.48,131.52,131.46,131.5,29409
20180601|2018-05-23 04:00,23,131.5,131.53,131.45,131.48,39087
20180601|2018-05-23 04:30,23,131.48,131.52,131.46,131.5,23527
20180601|2018-05-23 05:00,23,131.5,131.52,131.48,131.51,18416
20180601|2018-05-23 05:30,23,131.5,131.54,131.49,131.52,14619
20180601|2018-05-23 06:00,23,131.52,131.56,131.48,131.53,17858
20180601|2018-05-23 06:30,23,131.53,131.59,131.5,131.57,24136
20180601|2018-05-23 07:00,23,131.57,131.59,131.55,131.55,33684
20180601|2018-05-23 07:30,23,131.55,131.6,131.54,131.6,39985
20180601|2018-05-23 08:00,23,131.6,131.62,131.55,131.56,41693
20180601|2018-05-23 08:30,23,131.56,131.56,131.5,131.52,26889
20180601|2018-05-23 09:00,23,131.52,131.53,131.48,131.5,27099
20180601|2018-05-23 09:30,23,131.51,131.55,131.5,131.53,18545
20180601|2018-05-23 10:00,23,131.54,131.58,131.54,131.56,23816
20180601|2018-05-23 10:30,23,131.56,131.57,131.52,131.54,15540
20180601|2018-05-23 11:00,23,131.55,131.56,131.51,131.54,7799
20180601|2018-05-23 11:30,23,131.54,131.55,131.52,131.52,2247
20180601|2018-05-23 12:00,23,131.52,131.54,131.52,131.53,290
20180601|2018-05-23 12:30,23,131.52,131.53,131.51,131.53,1044
20180601|2018-05-23 13:00,23,131.52,131.55,131.52,131.54,1385
20180601|2018-05-23 13:30,23,131.54,131.56,131.54,131.56,1020
20180601|2018-05-23 14:00,23,131.56,131.57,131.55,131.55,357
20180601|2018-05-23 14:30,23,131.55,131.55,131.53,131.54,704
20180601|2018-05-24 01:00,24,131.57,131.58,131.5,131.52,16877
20180601|2018-05-24 01:30,24,131.52,131.52,131.47,131.48,20093
20180601|2018-05-24 02:00,24,131.49,131.54,131.47,131.52,20847
20180601|2018-05-24 02:30,24,131.51,131.54,131.48,131.5,20233
20180601|2018-05-24 03:00,24,131.51,131.51,131.47,131.48,27679
20180601|2018-05-24 03:30,24,131.47,131.48,131.38,131.41,47588
20180601|2018-05-24 04:00,24,131.41,131.45,131.39,131.43,26767
20180601|2018-05-24 04:30,24,131.43,131.47,131.42,131.47,14872
20180601|2018-05-24 05:00,24,131.47,131.49,131.44,131.46,15620
20180601|2018-05-24 05:30,24,131.46,131.49,131.46,131.47,13946
20180601|2018-05-24 06:00,24,131.48,131.53,131.47,131.53,17656
20180601|2018-05-24 06:30,24,131.53,131.56,131.51,131.55,20066
20180601|2018-05-24 07:00,24,131.54,131.59,131.53,131.54,22155
20180601|2018-05-24 07:30,24,131.54,131.58,131.53,131.58,20926
20180601|2018-05-24 08:00,24,131.57,131.64,131.57,131.63,40109
20180601|2018-05-24 08:30,24,131.64,131.75,131.63,131.72,51656
20180601|2018-05-24 09:00,24,131.72,131.74,131.68,131.71,38124
20180601|2018-05-24 09:30,24,131.71,131.73,131.69,131.72,30751
20180601|2018-05-24 10:00,24,131.72,131.73,131.69,131.69,27266
20180601|2018-05-24 10:30,24,131.69,131.72,131.68,131.68,14984
20180601|2018-05-24 11:00,24,131.68,131.71,131.68,131.71,7391
20180601|2018-05-24 11:30,24,131.71,131.72,131.68,131.69,3399
20180601|2018-05-24 12:00,24,131.69,131.7,131.68,131.68,1502
20180601|2018-05-24 12:30,24,131.69,131.7,131.69,131.7,651
20180601|2018-05-24 13:00,24,131.69,131.69,131.68,131.69,346
20180601|2018-05-24 13:30,24,131.69,131.71,131.69,131.7,1436
20180601|2018-05-24 14:00,24,131.7,131.71,131.69,131.7,197
20180601|2018-05-24 14:30,24,131.71,131.72,131.69,131.71,1072
20180601|2018-05-25 01:00,25,131.69,131.72,131.66,131.7,12083
20180601|2018-05-25 01:30,25,131.71,131.74,131.69,131.74,14324
20180601|2018-05-25 02:00,25,131.75,131.8,131.73,131.75,38526
20180601|2018-05-25 02:30,25,131.75,131.84,131.74,131.81,30821
20180601|2018-05-25 03:00,25,131.81,131.82,131.76,131.78,25589
20180601|2018-05-25 03:30,25,131.78,131.83,131.77,131.79,27846
20180601|2018-05-25 04:00,25,131.79,131.8,131.76,131.79,21432
20180601|2018-05-25 04:30,25,131.79,131.81,131.78,131.79,18112
20180601|2018-05-25 05:00,25,131.79,131.83,131.78,131.79,28899
20180601|2018-05-25 05:30,25,131.8,131.87,131.79,131.86,26851
20180601|2018-05-25 06:00,25,131.85,131.96,131.84,131.94,41450
20180601|2018-05-25 06:30,25,131.94,131.99,131.91,131.99,22740
20180601|2018-05-25 07:00,25,131.99,131.99,131.94,131.96,32974
20180601|2018-05-25 07:30,25,131.96,132.09,131.96,132.08,49030
20180601|2018-05-25 08:00,25,132.07,132.16,132.06,132.08,69205
20180601|2018-05-25 08:30,25,132.09,132.16,132.06,132.12,32465
20180601|2018-05-25 09:00,25,132.13,132.14,132.07,132.12,30884
20180601|2018-05-25 09:30,25,132.12,132.13,132.07,132.07,29182
20180601|2018-05-25 10:00,25,132.08,132.09,132.03,132.08,33633
20180601|2018-05-25 10:30,25,132.08,132.1,132.07,132.09,15445
20180601|2018-05-25 11:00,25,132.09,132.11,132.08,132.09,6398
20180601|2018-05-25 11:30,25,132.1,132.13,132.09,132.11,5588
20180601|2018-05-25 12:00,25,132.11,132.13,132.1,132.12,3175
20180601|2018-05-25 12:30,25,132.12,132.13,132.1,132.12,1121
20180601|2018-05-25 13:00,25,132.11,132.12,132.1,132.1,409
20180601|2018-05-25 13:30,25,132.1,132.11,132.09,132.1,2034
20180601|2018-05-25 14:00,25,132.1,132.11,132.1,132.11,212
20180601|2018-05-25 14:30,25,132.11,132.18,132.1,132.16,4201
20180601|2018-05-25 15:00,25,132.15,132.15,132.15,132.15,38
20180601|2018-05-28 01:00,28,132.01,132.01,131.83,131.88,37990
20180601|2018-05-28 01:30,28,131.88,131.88,131.75,131.81,21657
20180601|2018-05-28 02:00,28,131.82,131.91,131.8,131.9,23564
20180601|2018-05-28 02:30,28,131.89,131.95,131.87,131.92,15841
20180601|2018-05-28 03:00,28,131.92,132.06,131.92,132.03,25591
20180601|2018-05-28 03:30,28,132.02,132.08,132.01,132.08,13901
20180601|2018-05-28 04:00,28,132.08,132.13,132.06,132.1,22400
20180601|2018-05-28 04:30,28,132.09,132.16,132.06,132.15,23369
20180601|2018-05-28 05:00,28,132.16,132.38,132.15,132.25,59104
20180601|2018-05-28 05:30,28,132.26,132.32,132.19,132.2,27492
20180601|2018-05-28 06:00,28,132.2,132.4,132.18,132.4,28475
20180601|2018-05-28 06:30,28,132.4,132.41,132.31,132.39,15866
20180601|2018-05-28 07:00,28,132.38,132.43,132.34,132.41,17096
20180601|2018-05-28 07:30,28,132.41,132.49,132.41,132.43,21208
20180601|2018-05-28 08:00,28,132.43,132.48,132.43,132.44,10444
20180601|2018-05-28 08:30,28,132.45,132.47,132.41,132.44,14963
20180601|2018-05-28 09:00,28,132.43,132.46,132.41,132.43,7225
20180601|2018-05-28 09:30,28,132.43,132.5,132.43,132.48,13861
20180601|2018-05-28 10:00,28,132.48,132.51,132.46,132.49,8651
20180601|2018-05-28 10:30,28,132.49,132.5,132.47,132.48,1837
20180601|2018-05-28 11:00,28,132.48,132.48,132.46,132.47,1632
20180601|2018-05-28 11:30,28,132.48,132.49,132.47,132.48,1195
20180601|2018-05-28 12:00,28,132.49,132.49,132.47,132.49,447
20180601|2018-05-28 12:30,28,132.48,132.5,132.48,132.5,156
20180601|2018-05-28 13:00,28,132.5,132.53,132.5,132.52,1507
20180601|2018-05-28 13:30,28,132.53,132.55,132.52,132.54,610
20180601|2018-05-28 14:00,28,132.54,132.56,132.53,132.53,1654
20180601|2018-05-28 14:30,28,132.53,132.57,132.53,132.56,724
20180601|2018-05-28 15:00,28,132.55,132.55,132.55,132.55,16
20180601|2018-05-29 01:00,29,132.51,132.78,132.47,132.78,36137
20180601|2018-05-29 01:30,29,132.78,132.91,132.7,132.81,38941
20180601|2018-05-29 02:00,29,132.82,132.87,132.72,132.73,53442
20180601|2018-05-29 02:30,29,132.73,132.96,132.7,132.95,41372
20180601|2018-05-29 03:00,29,132.95,133.19,132.88,133.17,58740
20180601|2018-05-29 03:30,29,133.18,133.41,133.17,133.34,78319
20180601|2018-05-29 04:00,29,133.35,133.38,133.08,133.14,58645
20180601|2018-05-29 04:30,29,133.14,133.16,132.82,132.84,60105
20180601|2018-05-29 05:00,29,132.83,132.89,132.77,132.81,31469
20180601|2018-05-29 05:30,29,132.81,132.93,132.8,132.91,37897
20180601|2018-05-29 06:00,29,132.9,133.05,132.9,132.97,21777
20180601|2018-05-29 06:30,29,132.98,132.98,132.84,132.85,25191
20180601|2018-05-29 07:00,29,132.85,132.87,132.66,132.7,37921
20180601|2018-05-29 07:30,29,132.7,132.76,132.57,132.63,31738
20180601|2018-05-29 08:00,29,132.64,132.81,132.59,132.75,28444
20180601|2018-05-29 08:30,29,132.76,132.77,132.64,132.67,25492
20180601|2018-05-29 09:00,29,132.68,132.74,132.61,132.68,27788
20180601|2018-05-29 09:30,29,132.68,132.96,132.66,132.96,32310
20180601|2018-05-29 10:00,29,132.96,133.08,132.93,132.99,36610
20180601|2018-05-29 10:30,29,132.99,133.16,132.98,133.14,32854
20180601|2018-05-29 11:00,29,133.13,133.21,133.13,133.19,13949
20180601|2018-05-29 11:30,29,133.19,133.2,133.11,133.14,7903
20180601|2018-05-29 12:00,29,133.14,133.17,133.12,133.15,2108
20180601|2018-05-29 12:30,29,133.14,133.2,133.12,133.17,1649
20180601|2018-05-29 13:00,29,133.17,133.29,133.15,133.28,2812
20180601|2018-05-29 13:30,29,133.28,133.38,133.28,133.38,4075
20180601|2018-05-29 14:00,29,133.39,133.4,133.32,133.4,2073
20180601|2018-05-29 14:30,29,133.4,133.4,133.24,133.27,2980
20180601|2018-05-29 15:00,29,133.25,133.25,133.25,133.25,26
20180601|2018-05-30 01:00,30,133.1,133.12,132.78,132.78,37732
20180601|2018-05-30 01:30,30,132.77,132.83,132.72,132.74,36994
20180601|2018-05-30 02:00,30,132.73,132.81,132.69,132.71,55631
20180601|2018-05-30 02:30,30,132.71,132.74,132.65,132.69,46780
20180601|2018-05-30 03:00,30,132.68,132.73,132.6,132.72,46219
20180601|2018-05-30 03:30,30,132.72,132.82,132.65,132.69,65167
20180601|2018-05-30 04:00,30,132.69,132.77,132.66,132.69,54773
20180601|2018-05-30 04:30,30,132.69,132.8,132.63,132.63,46767
20180601|2018-05-30 05:00,30,132.63,132.64,132.49,132.49,44700
20180601|2018-05-30 05:30,30,132.49,132.56,132.44,132.5,35935
20180601|2018-05-30 06:00,30,132.5,132.52,132.41,132.44,34060
20180601|2018-05-30 06:30,30,132.44,132.47,132.39,132.41,23129
20180601|2018-05-30 07:00,30,132.41,132.55,132.41,132.5,26958
20180601|2018-05-30 07:30,30,132.5,132.6,132.48,132.49,30069
20180601|2018-05-30 08:00,30,132.49,132.55,132.49,132.54,29892
20180601|2018-05-30 08:30,30,132.55,132.71,132.5,132.69,44257
20180601|2018-05-30 09:00,30,132.69,132.76,132.63,132.64,35918
20180601|2018-05-30 09:30,30,132.64,132.69,132.51,132.54,32298
20180601|2018-05-30 10:00,30,132.53,132.59,132.46,132.47,32546
20180601|2018-05-30 10:30,30,132.47,132.47,132.24,132.33,42235
20180601|2018-05-30 11:00,30,132.33,132.38,132.3,132.35,5817
20180601|2018-05-30 11:30,30,132.34,132.4,132.3,132.39,6046
20180601|2018-05-30 12:00,30,132.39,132.42,132.39,132.4,2228
20180601|2018-05-30 12:30,30,132.4,132.42,132.39,132.41,512
20180601|2018-05-30 13:00,30,132.41,132.42,132.41,132.42,405
20180601|2018-05-30 13:30,30,132.42,132.44,132.41,132.43,392
20180601|2018-05-30 14:00,30,132.43,132.44,132.42,132.44,411
20180601|2018-05-30 14:30,30,132.43,132.44,132.43,132.44,390
20180601|2018-05-30 15:00,30,132.44,132.44,132.44,132.44,1
20180601|2018-05-31 01:00,31,132.31,132.4,132.25,132.26,35249
20180601|2018-05-31 01:30,31,132.26,132.35,132.25,132.3,31807
20180601|2018-05-31 02:00,31,132.3,132.34,132.21,132.25,35638
20180601|2018-05-31 02:30,31,132.25,132.25,132.08,132.09,46258
20180601|2018-05-31 03:00,31,132.09,132.2,132.09,132.15,32906
20180601|2018-05-31 03:30,31,132.15,132.15,132.08,132.09,28031
20180601|2018-05-31 04:00,31,132.09,132.21,132.07,132.19,47456
20180601|2018-05-31 04:30,31,132.19,132.33,132.18,132.3,32485
20180601|2018-05-31 05:00,31,132.3,132.35,132.27,132.31,19105
20180601|2018-05-31 05:30,31,132.3,132.32,132.26,132.3,13341
20180601|2018-05-31 06:00,31,132.3,132.35,132.28,132.31,16090
20180601|2018-05-31 06:30,31,132.31,132.34,132.25,132.26,22911
20180601|2018-05-31 07:00,31,132.25,132.32,132.22,132.28,24167
20180601|2018-05-31 07:30,31,132.28,132.46,132.27,132.41,35972
20180601|2018-05-31 08:00,31,132.4,132.51,132.4,132.48,36451
20180601|2018-05-31 08:30,31,132.48,132.57,132.45,132.55,32087
20180601|2018-05-31 09:00,31,132.56,132.58,132.46,132.53,31177
20180601|2018-05-31 09:30,31,132.53,132.57,132.43,132.45,41899
20180601|2018-05-31 10:00,31,132.45,132.56,132.4,132.41,56708
20180601|2018-05-31 10:30,31,132.4,132.48,132.18,132.4,42245
20180601|2018-05-31 11:00,31,132.4,132.41,132.36,132.38,8176
20180601|2018-05-31 11:30,31,132.39,132.4,132.3,132.3,5056
20180601|2018-05-31 12:00,31,132.3,132.31,132.27,132.29,1344
20180601|2018-05-31 12:30,31,132.29,132.37,132.29,132.37,2172
20180601|2018-05-31 13:00,31,132.37,132.37,132.31,132.33,587
20180601|2018-05-31 13:30,31,132.33,132.36,132.33,132.36,745
20180601|2018-05-31 14:00,31,132.35,132.36,132.28,132.31,1167
20180601|2018-05-31 14:30,31,132.31,132.31,132.25,132.26,1699
20180601|2018-06-01 01:00,1,132.26,132.33,132.1,132.12,25571
20180601|2018-06-01 01:30,1,132.11,132.12,132.03,132.04,18187
20180601|2018-06-01 02:00,1,132.04,132.2,132.03,132.17,41098
20180601|2018-06-01 02:30,1,132.16,132.26,132.12,132.23,22481
20180601|2018-06-01 03:00,1,132.24,132.24,132.17,132.23,16468
20180601|2018-06-01 03:30,1,132.22,132.22,132.14,132.16,20191
20180601|2018-06-01 04:00,1,132.15,132.15,132.09,132.11,23958
20180601|2018-06-01 04:30,1,132.12,132.16,132.07,132.09,26817
20180601|2018-06-01 05:00,1,132.08,132.1,132.03,132.07,33387
20180601|2018-06-01 05:30,1,132.07,132.09,132.03,132.07,16436
20180601|2018-06-01 06:00,1,132.07,132.14,132.07,132.09,30523
20180601|2018-06-01 06:30,1,132.09,132.1,132.03,132.03,25418
20180601|2018-06-01 07:00,1,132.03,132.05,131.97,132,34348
20180601|2018-06-01 07:30,1,131.99,132.14,131.94,132.1,38437
20180601|2018-06-01 08:00,1,132.1,132.15,132.03,132.13,20218
20180601|2018-06-01 08:30,1,132.13,132.14,132.06,132.09,15875
20180601|2018-06-01 09:00,1,132.09,132.33,132.07,132.14,53666
20180601|2018-06-01 09:30,1,132.13,132.13,132.01,132.11,31564
20180601|2018-06-01 10:00,1,132.1,132.16,132.07,132.13,19886
20180601|2018-06-01 10:30,1,132.12,132.17,132.1,132.11,15503
20180601|2018-06-01 11:00,1,132.11,132.12,132.07,132.09,4034
20180601|2018-06-01 11:30,1,132.09,132.14,132.08,132.08,2175
20180601|2018-06-01 12:00,1,132.08,132.09,132.08,132.09,499
20180601|2018-06-01 12:30,1,132.09,132.11,132.09,132.1,234
20180601|2018-06-01 13:00,1,132.1,132.12,132.1,132.12,166
20180601|2018-06-01 13:30,1,132.12,132.13,132.1,132.11,318
20180601|2018-06-01 14:00,1,132.1,132.13,132.1,132.12,366
20180601|2018-06-01 14:30,1,132.11,132.12,132.09,132.12,318
20180601|2018-06-04 01:00,4,132.05,132.09,132.02,132.03,21924
20180601|2018-06-04 01:30,4,132.04,132.13,132.04,132.08,19454
20180601|2018-06-04 02:00,4,132.09,132.11,132.04,132.06,25956
20180601|2018-06-04 02:30,4,132.06,132.15,132.05,132.15,13527
20180601|2018-06-04 03:00,4,132.15,132.19,132.11,132.13,36801
20180601|2018-06-04 03:30,4,132.13,132.14,132.03,132.03,20511
20180601|2018-06-04 04:00,4,132.04,132.1,131.96,131.97,39850
20180601|2018-06-04 04:30,4,131.97,132.02,131.95,131.99,21737
20180601|2018-06-04 05:00,4,131.98,132.02,131.93,131.98,22136
20180601|2018-06-04 05:30,4,131.98,132.01,131.96,132.01,12296
20180601|2018-06-04 06:00,4,132.01,132.05,131.97,131.99,16294
20180601|2018-06-04 06:30,4,132,132.07,131.99,132.05,15360
20180601|2018-06-04 07:00,4,132.06,132.1,132.04,132.06,32098
20180601|2018-06-04 07:30,4,132.07,132.14,132.06,132.11,30785
20180601|2018-06-04 08:00,4,132.11,132.11,132.06,132.08,21846
20180601|2018-06-04 08:30,4,132.07,132.08,132.01,132.01,29414
20180601|2018-06-04 09:00,4,132.01,132.05,131.99,132.02,25422
20180601|2018-06-04 09:30,4,132.02,132.05,131.99,132,22650
20180601|2018-06-04 10:00,4,132,132.03,131.96,131.98,41172
20180601|2018-06-04 10:30,4,131.98,132.01,131.97,132,15575
20180601|2018-06-04 11:00,4,132,132,131.97,132,5416
20180601|2018-06-04 11:30,4,132,132.02,132,132,2867
20180601|2018-06-04 12:00,4,132,132,131.98,131.99,1721
20180601|2018-06-04 12:30,4,131.99,132.01,131.98,131.98,1071
20180601|2018-06-04 13:00,4,131.98,131.99,131.97,131.98,934
20180601|2018-06-04 13:30,4,131.97,131.99,131.97,131.99,534
20180601|2018-06-04 14:00,4,131.99,132,131.98,131.99,586
20180601|2018-06-04 14:30,4,131.99,132,131.98,132,864
20180601|2018-06-05 01:00,5,132.03,132.07,132.01,132.06,9615
20180601|2018-06-05 01:30,5,132.06,132.1,132.06,132.09,8746
20180601|2018-06-05 02:00,5,132.09,132.13,132.08,132.08,14373
20180601|2018-06-05 02:30,5,132.07,132.08,132.02,132.04,23761
20180601|2018-06-05 03:00,5,132.04,132.07,132,132.02,16088
20180601|2018-06-05 03:30,5,132.01,132.06,131.99,132.05,18454
20180601|2018-06-05 04:00,5,132.06,132.09,132.03,132.04,18462
20180601|2018-06-05 04:30,5,132.05,132.1,132.03,132.05,18173
20180601|2018-06-05 05:00,5,132.06,132.11,132.05,132.08,14464
20180601|2018-06-05 05:30,5,132.09,132.2,132.09,132.11,29895
20180601|2018-06-05 06:00,5,132.11,132.15,132.1,132.14,17113
20180601|2018-06-05 06:30,5,132.14,132.16,132.12,132.16,11919
20180601|2018-06-05 07:00,5,132.16,132.27,132.15,132.24,28498
20180601|2018-06-05 07:30,5,132.25,132.3,132.19,132.27,32830
20180601|2018-06-05 08:00,5,132.27,132.32,132.19,132.22,26398
20180601|2018-06-05 08:30,5,132.22,132.22,132.14,132.22,24689
20180601|2018-06-05 09:00,5,132.22,132.25,132.16,132.21,19003
20180601|2018-06-05 09:30,5,132.21,132.25,132.18,132.21,21944
20180601|2018-06-05 10:00,5,132.2,132.31,132.19,132.29,22962
20180601|2018-06-05 10:30,5,132.29,132.32,132.27,132.3,11097
20180601|2018-06-05 11:00,5,132.3,132.3,132.16,132.2,18368
20180601|2018-06-05 11:30,5,132.19,132.23,132.17,132.21,3976
20180601|2018-06-05 12:00,5,132.21,132.21,132.14,132.15,996
20180601|2018-06-05 12:30,5,132.15,132.17,132.15,132.17,372
20180601|2018-06-05 13:00,5,132.17,132.19,132.17,132.18,594
20180601|2018-06-05 13:30,5,132.19,132.2,132.18,132.18,940
20180601|2018-06-05 14:00,5,132.18,132.19,132.16,132.18,351
20180601|2018-06-05 14:30,5,132.17,132.2,132.15,132.16,593
20180601|2018-06-06 01:00,6,132.1,132.14,132.05,132.05,1861
20180601|2018-06-06 01:30,6,132.04,132.17,132,132.12,4950
20180601|2018-06-06 02:00,6,132.13,132.14,131.84,131.9,6257
20180601|2018-06-06 02:30,6,131.9,131.99,131.89,131.93,7681
20180601|2018-06-06 03:00,6,131.94,131.97,131.89,131.91,3437
20180601|2018-06-06 03:30,6,131.91,131.96,131.86,131.95,2974
20180601|2018-06-06 04:00,6,131.95,131.96,131.82,131.82,4467
20180601|2018-06-06 04:30,6,131.82,131.84,131.79,131.8,4194
20180601|2018-06-06 05:00,6,131.81,131.83,131.79,131.83,1347
20180601|2018-06-06 05:30,6,131.84,131.86,131.76,131.81,2033
20180601|2018-06-06 06:00,6,131.81,131.82,131.76,131.78,904
20180601|2018-06-06 06:30,6,131.78,131.81,131.76,131.8,3093
20180601|2018-06-06 07:00,6,131.8,131.86,131.8,131.82,1342
20180601|2018-06-06 07:30,6,131.81,131.87,131.79,131.86,1562
20180601|2018-06-06 08:00,6,131.87,131.88,131.83,131.84,2398
20180601|2018-06-06 08:30,6,131.83,131.83,131.78,131.8,3918
20180601|2018-06-06 09:00,6,131.8,131.83,131.72,131.75,1470
20180601|2018-06-06 09:30,6,131.75,131.75,131.68,131.72,3051
20180601|2018-06-06 10:00,6,131.71,131.74,131.7,131.73,2211
20180601|2018-06-06 10:30,6,131.73,131.74,131.72,131.73,147
20180601|2018-06-06 11:00,6,131.73,131.73,131.69,131.69,218
20180601|2018-06-06 11:30,6,131.71,131.71,131.65,131.65,745
20180601|2018-06-06 12:00,6,131.66,131.68,131.66,131.68,409
20180601|2018-06-06 13:00,6,131.65,131.66,131.65,131.66,14
20180601|2018-06-06 13:30,6,131.68,131.68,131.68,131.68,10
20180601|2018-06-06 14:00,6,131.68,131.69,131.68,131.68,171
20180601|2018-06-06 14:30,6,131.68,131.7,131.68,131.68,472
20180601|2018-06-07 01:00,7,131.66,131.66,131.59,131.59,1739
20180601|2018-06-07 01:30,7,131.55,131.58,131.51,131.51,275
20180601|2018-06-07 02:00,7,131.59,131.59,131.52,131.53,307
20180601|2018-06-07 02:30,7,131.53,131.57,131.51,131.56,135
20180601|2018-06-07 03:00,7,131.58,131.6,131.53,131.53,371
20180601|2018-06-07 03:30,7,131.52,131.55,131.47,131.51,69
20180601|2018-06-07 04:00,7,131.53,131.53,131.5,131.5,76
20180601|2018-06-07 04:30,7,131.49,131.58,131.49,131.55,218
20180601|2018-06-07 05:00,7,131.5,131.5,131.46,131.47,142
20180901|2018-03-07 04:00,7,128.97,128.97,128.97,128.97,2
20180901|2018-03-28 03:30,28,130.7,130.7,130.7,130.7,2
20180901|2018-04-09 03:00,9,130.54,130.54,130.54,130.54,12
20180901|2018-04-20 05:30,20,130.13,130.13,130.13,130.13,1
20180901|2018-04-25 03:30,25,129.99,129.99,129.99,129.99,82
20180901|2018-04-25 08:00,25,130.01,130.01,130.01,130.01,35
20180901|2018-04-25 10:00,25,130.02,130.02,130.02,130.02,2
20180901|2018-04-25 10:30,25,129.98,129.98,129.98,129.98,2
20180901|2018-04-26 04:00,26,130.11,130.11,130.11,130.11,2
20180901|2018-04-26 08:00,26,130.08,130.08,130.08,130.08,10
20180901|2018-04-26 09:30,26,130.24,130.24,130.24,130.24,10
20180901|2018-04-27 06:30,27,130.27,130.27,130.27,130.27,863
20180901|2018-04-30 06:30,30,130.32,130.32,130.32,130.32,10
20180901|2018-04-30 07:30,30,130.38,130.38,130.38,130.38,1
20180901|2018-04-30 08:00,30,130.37,130.39,130.37,130.37,3
20180901|2018-04-30 08:30,30,130.37,130.37,130.36,130.36,3
20180901|2018-04-30 09:00,30,130.38,130.4,130.38,130.4,3
20180901|2018-04-30 09:30,30,130.39,130.39,130.38,130.38,4
20180901|2018-04-30 10:00,30,130.38,130.38,130.38,130.38,1
20180901|2018-04-30 13:30,30,130.45,130.45,130.45,130.45,1
20180901|2018-05-02 01:00,2,130.59,130.59,130.41,130.42,6
20180901|2018-05-02 02:30,2,130.38,130.38,130.38,130.38,7
20180901|2018-05-02 14:30,2,130.38,130.38,130.38,130.38,15
20180901|2018-05-03 05:00,3,130.51,130.51,130.51,130.51,1
20180901|2018-05-03 08:30,3,130.53,130.53,130.53,130.53,8
20180901|2018-05-03 09:00,3,130.57,130.59,130.57,130.59,4
20180901|2018-05-03 10:00,3,130.63,130.63,130.63,130.63,13
20180901|2018-05-04 02:00,4,130.62,130.62,130.62,130.62,1
20180901|2018-05-04 07:30,4,130.63,130.63,130.63,130.63,5
20180901|2018-05-04 09:00,4,130.55,130.55,130.55,130.55,2
20180901|2018-05-04 12:00,4,130.56,130.56,130.56,130.56,10
20180901|2018-05-07 07:00,7,130.57,130.57,130.57,130.57,1
20180901|2018-05-07 07:30,7,130.59,130.62,130.59,130.62,3
20180901|2018-05-07 08:00,7,130.61,130.62,130.61,130.62,2
20180901|2018-05-07 08:30,7,130.61,130.61,130.6,130.61,3
20180901|2018-05-07 09:00,7,130.62,130.62,130.62,130.62,2
20180901|2018-05-07 09:30,7,130.61,130.61,130.59,130.59,3
20180901|2018-05-07 10:00,7,130.59,130.59,130.59,130.59,1
20180901|2018-05-07 14:30,7,130.57,130.57,130.57,130.57,2
20180901|2018-05-08 10:00,8,130.51,130.51,130.51,130.51,11
20180901|2018-05-08 14:30,8,130.48,130.48,130.48,130.48,10
20180901|2018-05-10 06:30,10,130.57,130.57,130.57,130.57,5
20180901|2018-05-10 08:30,10,130.61,130.61,130.6,130.6,1810
20180901|2018-05-11 02:30,11,130.58,130.58,130.58,130.58,216
20180901|2018-05-11 08:00,11,130.49,130.49,130.49,130.49,1
20180901|2018-05-11 08:30,11,130.46,130.46,130.46,130.46,4
20180901|2018-05-11 10:30,11,130.5,130.5,130.5,130.5,19
20180901|2018-05-14 03:00,14,130.33,130.33,130.33,130.33,3
20180901|2018-05-15 01:00,15,130.14,130.14,130.14,130.14,5
20180901|2018-05-15 02:00,15,130.15,130.15,130.15,130.15,5
20180901|2018-05-15 03:00,15,130.15,130.17,130.15,130.17,150
20180901|2018-05-15 06:30,15,130.13,130.13,130.13,130.13,8
20180901|2018-05-15 07:00,15,130.14,130.15,130.14,130.15,2
20180901|2018-05-15 07:30,15,130.11,130.11,130.11,130.11,2
20180901|2018-05-15 08:00,15,130.12,130.12,130.08,130.08,3
20180901|2018-05-15 08:30,15,130.08,130.08,130.08,130.08,507
20180901|2018-05-15 09:00,15,130.1,130.13,130.1,130.13,2
20180901|2018-05-15 09:30,15,130.12,130.12,130.12,130.12,2
20180901|2018-05-15 10:00,15,130.1,130.1,130.09,130.09,81
20180901|2018-05-15 10:30,15,130.06,130.06,130.06,130.06,3
20180901|2018-05-16 02:00,16,130.19,130.19,130.17,130.17,95
20180901|2018-05-16 03:30,16,130.19,130.19,130.19,130.19,1
20180901|2018-05-16 06:00,16,130.21,130.21,130.21,130.21,1
20180901|2018-05-16 07:00,16,130.39,130.39,130.39,130.39,30
20180901|2018-05-16 07:30,16,130.39,130.39,130.39,130.39,47
20180901|2018-05-16 09:00,16,130.23,130.23,130.23,130.23,1
20180901|2018-05-16 09:30,16,130.25,130.25,130.23,130.23,4
20180901|2018-05-16 10:30,16,130.25,130.25,130.25,130.25,3
20180901|2018-05-16 11:00,16,130.35,130.35,130.35,130.35,1
20180901|2018-05-16 14:00,16,130.31,130.31,130.31,130.31,1
20180901|2018-05-17 01:00,17,130.26,130.26,130.26,130.26,3
20180901|2018-05-17 02:30,17,130.24,130.24,130.24,130.24,260
20180901|2018-05-17 07:00,17,130.27,130.27,130.27,130.27,18
20180901|2018-05-18 04:30,18,130.27,130.27,130.27,130.27,50
20180901|2018-05-18 08:00,18,130.28,130.29,130.28,130.29,100
20180901|2018-05-18 08:30,18,130.35,130.37,130.35,130.37,26
20180901|2018-05-18 09:00,18,130.4,130.4,130.4,130.4,1
20180901|2018-05-18 09:30,18,130.4,130.45,130.4,130.45,26
20180901|2018-05-18 11:30,18,130.53,130.53,130.53,130.53,1
20180901|2018-05-21 03:00,21,130.67,130.68,130.63,130.64,166
20180901|2018-05-21 03:30,21,130.62,130.62,130.62,130.62,4
20180901|2018-05-21 04:00,21,130.61,130.62,130.61,130.62,37
20180901|2018-05-21 06:00,21,130.63,130.63,130.63,130.63,446
20180901|2018-05-21 06:30,21,130.63,130.63,130.63,130.63,514
20180901|2018-05-21 08:30,21,130.65,130.65,130.65,130.65,1
20180901|2018-05-21 09:30,21,130.7,130.73,130.7,130.72,23
20180901|2018-05-21 10:00,21,130.73,130.81,130.72,130.8,178
20180901|2018-05-21 10:30,21,130.81,130.84,130.81,130.84,451
20180901|2018-05-21 11:30,21,130.79,130.79,130.79,130.79,1
20180901|2018-05-22 01:00,22,130.79,130.79,130.75,130.75,26
20180901|2018-05-22 02:00,22,130.72,130.72,130.67,130.67,2
20180901|2018-05-22 03:30,22,130.59,130.59,130.59,130.59,1
20180901|2018-05-22 05:00,22,130.6,130.61,130.6,130.61,110
20180901|2018-05-22 07:00,22,130.64,130.67,130.64,130.67,41
20180901|2018-05-22 07:30,22,130.7,130.7,130.7,130.7,5
20180901|2018-05-22 08:00,22,130.7,130.72,130.7,130.72,345
20180901|2018-05-22 08:30,22,130.71,130.71,130.7,130.7,50
20180901|2018-05-22 09:00,22,130.68,130.73,130.68,130.72,334
20180901|2018-05-22 09:30,22,130.67,130.67,130.67,130.67,6
20180901|2018-05-22 10:00,22,130.66,130.67,130.64,130.67,315
20180901|2018-05-22 10:30,22,130.65,130.66,130.65,130.65,29
20180901|2018-05-23 01:30,23,130.73,130.73,130.73,130.73,1
20180901|2018-05-23 02:00,23,130.76,130.78,130.76,130.78,470
20180901|2018-05-23 02:30,23,130.82,130.87,130.82,130.87,47
20180901|2018-05-23 03:00,23,130.9,131,130.9,130.93,1052
20180901|2018-05-23 03:30,23,130.93,130.93,130.93,130.93,3
20180901|2018-05-23 04:00,23,130.94,130.97,130.9,130.92,399
20180901|2018-05-23 05:30,23,130.97,130.97,130.93,130.93,505
20180901|2018-05-23 06:00,23,130.95,130.96,130.95,130.96,8
20180901|2018-05-23 06:30,23,130.96,131,130.96,131,9
20180901|2018-05-23 07:00,23,131.02,131.02,131,131,436
20180901|2018-05-23 07:30,23,130.99,131.02,130.99,131.01,15
20180901|2018-05-23 08:00,23,131.03,131.03,130.99,131,11
20180901|2018-05-23 08:30,23,130.99,130.99,130.96,130.96,8
20180901|2018-05-23 09:00,23,130.95,130.95,130.94,130.94,13
20180901|2018-05-23 09:30,23,130.96,130.98,130.94,130.97,54
20180901|2018-05-23 10:00,23,130.99,131,130.98,130.99,69
20180901|2018-05-23 10:30,23,130.99,130.99,130.98,130.98,20
20180901|2018-05-23 11:00,23,130.98,130.99,130.98,130.99,20
20180901|2018-05-23 12:30,23,130.96,130.96,130.96,130.96,47
20180901|2018-05-23 13:00,23,130.96,130.97,130.96,130.97,100
20180901|2018-05-23 13:30,23,130.98,130.99,130.98,130.99,24
20180901|2018-05-23 14:30,23,130.99,130.99,130.98,130.98,6
20180901|2018-05-24 01:00,24,130.96,130.97,130.96,130.97,35
20180901|2018-05-24 01:30,24,130.93,130.93,130.93,130.93,1
20180901|2018-05-24 02:00,24,130.93,130.96,130.93,130.93,477
20180901|2018-05-24 02:30,24,130.93,130.93,130.93,130.93,22
20180901|2018-05-24 03:00,24,130.92,130.92,130.91,130.91,16
20180901|2018-05-24 03:30,24,130.88,130.88,130.81,130.85,141
20180901|2018-05-24 04:00,24,130.81,130.87,130.81,130.87,47
20180901|2018-05-24 04:30,24,130.86,130.89,130.86,130.89,11
20180901|2018-05-24 05:00,24,130.89,130.89,130.89,130.89,70
20180901|2018-05-24 05:30,24,130.91,130.91,130.91,130.91,11
20180901|2018-05-24 06:00,24,130.9,130.94,130.9,130.94,64
20180901|2018-05-24 06:30,24,130.97,130.98,130.96,130.97,31
20180901|2018-05-24 07:00,24,130.99,131.01,130.99,131.01,22
20180901|2018-05-24 07:30,24,131.01,131.01,131.01,131.01,20
20180901|2018-05-24 08:00,24,131.03,131.05,131.03,131.05,81
20180901|2018-05-24 08:30,24,131.07,131.18,131.07,131.18,257
20180901|2018-05-24 09:00,24,131.17,131.18,131.13,131.15,76
20180901|2018-05-24 09:30,24,131.15,131.17,131.14,131.16,40
20180901|2018-05-24 10:00,24,131.17,131.17,131.15,131.15,127
20180901|2018-05-24 10:30,24,131.14,131.16,131.14,131.14,38
20180901|2018-05-24 11:00,24,131.14,131.15,131.14,131.15,17
20180901|2018-05-24 11:30,24,131.16,131.16,131.16,131.16,1
20180901|2018-05-24 13:30,24,131.14,131.14,131.14,131.14,4
20180901|2018-05-25 01:00,25,131.16,131.16,131.16,131.16,200
20180901|2018-05-25 01:30,25,131.15,131.18,131.15,131.18,633
20180901|2018-05-25 02:00,25,131.19,131.24,131.19,131.22,464
20180901|2018-05-25 02:30,25,131.2,131.29,131.19,131.29,442
20180901|2018-05-25 03:00,25,131.26,131.27,131.23,131.24,93
20180901|2018-05-25 03:30,25,131.24,131.28,131.24,131.24,42
20180901|2018-05-25 04:00,25,131.22,131.24,131.22,131.24,63
20180901|2018-05-25 04:30,25,131.25,131.25,131.23,131.24,93
20180901|2018-05-25 05:00,25,131.24,131.28,131.24,131.26,78
20180901|2018-05-25 05:30,25,131.27,131.32,131.27,131.31,258
20180901|2018-05-25 06:00,25,131.31,131.42,131.31,131.41,330
20180901|2018-05-25 06:30,25,131.41,131.45,131.38,131.44,496
20180901|2018-05-25 07:00,25,131.45,131.45,131.41,131.43,91
20180901|2018-05-25 07:30,25,131.43,131.56,131.43,131.56,127
20180901|2018-05-25 08:00,25,131.55,131.64,131.55,131.55,333
20180901|2018-05-25 08:30,25,131.55,131.63,131.55,131.62,142
20180901|2018-05-25 09:00,25,131.6,131.62,131.54,131.61,1475
20180901|2018-05-25 09:30,25,131.6,131.6,131.56,131.56,592
20180901|2018-05-25 10:00,25,131.54,131.55,131.51,131.55,140
20180901|2018-05-25 10:30,25,131.56,131.59,131.56,131.56,95
20180901|2018-05-25 11:00,25,131.58,131.59,131.57,131.58,92
20180901|2018-05-25 11:30,25,131.59,131.61,131.59,131.61,28
20180901|2018-05-25 12:00,25,131.6,131.61,131.6,131.61,9
20180901|2018-05-25 13:00,25,131.61,131.61,131.61,131.61,21
20180901|2018-05-25 14:00,25,131.6,131.6,131.6,131.6,1
20180901|2018-05-25 14:30,25,131.62,131.62,131.62,131.62,1
20180901|2018-05-28 01:00,28,131.51,131.51,131.33,131.35,1369
20180901|2018-05-28 01:30,28,131.34,131.34,131.23,131.28,330
20180901|2018-05-28 02:00,28,131.29,131.37,131.28,131.37,392
20180901|2018-05-28 02:30,28,131.36,131.43,131.36,131.4,178
20180901|2018-05-28 03:00,28,131.4,131.53,131.4,131.51,233
20180901|2018-05-28 03:30,28,131.51,131.55,131.5,131.55,127
20180901|2018-05-28 04:00,28,131.55,131.6,131.55,131.59,766
20180901|2018-05-28 04:30,28,131.58,131.64,131.55,131.63,340
20180901|2018-05-28 05:00,28,131.65,131.88,131.65,131.75,751
20180901|2018-05-28 05:30,28,131.77,131.81,131.7,131.7,723
20180901|2018-05-28 06:00,28,131.69,131.9,131.68,131.9,1078
20180901|2018-05-28 06:30,28,131.9,131.92,131.83,131.9,163
20180901|2018-05-28 07:00,28,131.9,131.95,131.86,131.92,206
20180901|2018-05-28 07:30,28,131.94,132.01,131.94,131.94,431
20180901|2018-05-28 08:00,28,131.95,132,131.95,131.96,359
20180901|2018-05-28 08:30,28,131.96,131.98,131.92,131.94,739
20180901|2018-05-28 09:00,28,131.95,131.96,131.92,131.94,66
20180901|2018-05-28 09:30,28,131.95,132.02,131.94,132,413
20180901|2018-05-28 10:00,28,132,132.03,131.99,132,659
20180901|2018-05-28 10:30,28,132,132.01,131.98,131.98,81
20180901|2018-05-28 11:00,28,131.99,131.99,131.99,131.99,1
20180901|2018-05-28 11:30,28,132,132.01,132,132.01,7
20180901|2018-05-28 13:30,28,132.04,132.08,132.04,132.08,5
20180901|2018-05-28 14:00,28,132.08,132.08,132.08,132.08,1
20180901|2018-05-29 01:00,29,132,132.32,132,132.32,790
20180901|2018-05-29 01:30,29,132.31,132.45,132.25,132.37,1772
20180901|2018-05-29 02:00,29,132.36,132.42,132.24,132.25,1375
20180901|2018-05-29 02:30,29,132.26,132.5,132.23,132.5,1610
20180901|2018-05-29 03:00,29,132.49,132.74,132.42,132.74,1311
20180901|2018-05-29 03:30,29,132.73,132.97,132.73,132.91,2591
20180901|2018-05-29 04:00,29,132.91,132.94,132.64,132.68,2817
20180901|2018-05-29 04:30,29,132.69,132.69,132.36,132.38,3899
20180901|2018-05-29 05:00,29,132.41,132.43,132.32,132.35,708
20180901|2018-05-29 05:30,29,132.36,132.47,132.35,132.46,987
20180901|2018-05-29 06:00,29,132.47,132.6,132.47,132.53,433
20180901|2018-05-29 06:30,29,132.51,132.51,132.39,132.4,2921
20180901|2018-05-29 07:00,29,132.39,132.4,132.2,132.23,1748
20180901|2018-05-29 07:30,29,132.23,132.29,132.12,132.16,617
20180901|2018-05-29 08:00,29,132.16,132.34,132.11,132.28,830
20180901|2018-05-29 08:30,29,132.29,132.3,132.18,132.2,496
20180901|2018-05-29 09:00,29,132.21,132.27,132.15,132.23,406
20180901|2018-05-29 09:30,29,132.22,132.49,132.2,132.49,344
20180901|2018-05-29 10:00,29,132.5,132.61,132.48,132.51,1079
20180901|2018-05-29 10:30,29,132.53,132.71,132.53,132.68,571
20180901|2018-05-29 11:00,29,132.69,132.75,132.69,132.71,784
20180901|2018-05-29 11:30,29,132.75,132.76,132.68,132.68,230
20180901|2018-05-29 12:00,29,132.68,132.72,132.68,132.72,2
20180901|2018-05-29 12:30,29,132.72,132.72,132.68,132.68,209
20180901|2018-05-29 13:00,29,132.7,132.84,132.69,132.84,367
20180901|2018-05-29 13:30,29,132.85,132.92,132.83,132.91,115
20180901|2018-05-29 14:00,29,132.93,132.93,132.92,132.92,2
20180901|2018-05-29 14:30,29,132.92,132.92,132.81,132.81,18
20180901|2018-05-30 01:00,30,132.66,132.66,132.34,132.34,1290
20180901|2018-05-30 01:30,30,132.33,132.38,132.26,132.27,2663
20180901|2018-05-30 02:00,30,132.27,132.35,132.23,132.25,1712
20180901|2018-05-30 02:30,30,132.25,132.28,132.19,132.23,1114
20180901|2018-05-30 03:00,30,132.22,132.28,132.15,132.27,2387
20180901|2018-05-30 03:30,30,132.28,132.37,132.22,132.24,1724
20180901|2018-05-30 04:00,30,132.24,132.31,132.21,132.24,1493
20180901|2018-05-30 04:30,30,132.23,132.33,132.18,132.18,1388
20180901|2018-05-30 05:00,30,132.18,132.18,132.03,132.03,1954
20180901|2018-05-30 05:30,30,132.04,132.1,131.99,132.04,1593
20180901|2018-05-30 06:00,30,132.04,132.05,131.95,131.97,1746
20180901|2018-05-30 06:30,30,131.97,132,131.93,131.95,555
20180901|2018-05-30 07:00,30,131.95,132.08,131.95,132.04,1083
20180901|2018-05-30 07:30,30,132.05,132.14,132.02,132.03,1680
20180901|2018-05-30 08:00,30,132.04,132.08,132.03,132.08,1184
20180901|2018-05-30 08:30,30,132.09,132.25,132.05,132.24,1037
20180901|2018-05-30 09:00,30,132.23,132.3,132.18,132.18,738
20180901|2018-05-30 09:30,30,132.18,132.23,132.06,132.08,704
20180901|2018-05-30 10:00,30,132.07,132.12,131.99,131.99,1819
20180901|2018-05-30 10:30,30,131.99,131.99,131.77,131.84,2921
20180901|2018-05-30 11:00,30,131.85,131.89,131.83,131.88,188
20180901|2018-05-30 11:30,30,131.86,131.92,131.82,131.92,135
20180901|2018-05-30 12:00,30,131.93,131.94,131.92,131.92,36
20180901|2018-05-30 12:30,30,131.92,131.94,131.92,131.93,21
20180901|2018-05-30 13:00,30,131.94,131.94,131.94,131.94,13
20180901|2018-05-30 13:30,30,131.95,131.97,131.94,131.97,51
20180901|2018-05-30 14:00,30,131.96,131.96,131.96,131.96,60
20180901|2018-05-30 14:30,30,131.96,131.96,131.95,131.95,5
20180901|2018-05-31 01:00,31,131.86,131.93,131.78,131.78,1142
20180901|2018-05-31 01:30,31,131.78,131.87,131.76,131.81,995
20180901|2018-05-31 02:00,31,131.81,131.85,131.73,131.74,1212
20180901|2018-05-31 02:30,31,131.75,131.76,131.59,131.59,2239
20180901|2018-05-31 03:00,31,131.6,131.7,131.6,131.65,3285
20180901|2018-05-31 03:30,31,131.66,131.66,131.59,131.61,1075
20180901|2018-05-31 04:00,31,131.6,131.73,131.59,131.7,928
20180901|2018-05-31 04:30,31,131.71,131.85,131.7,131.83,1098
20180901|2018-05-31 05:00,31,131.82,131.87,131.8,131.84,823
20180901|2018-05-31 05:30,31,131.84,131.85,131.8,131.83,495
20180901|2018-05-31 06:00,31,131.83,131.89,131.82,131.85,543
20180901|2018-05-31 06:30,31,131.84,131.88,131.78,131.8,862
20180901|2018-05-31 07:00,31,131.78,131.85,131.75,131.81,1361
20180901|2018-05-31 07:30,31,131.8,131.98,131.8,131.93,1431
20180901|2018-05-31 08:00,31,131.93,132.04,131.93,132.01,1914
20180901|2018-05-31 08:30,31,132.01,132.09,131.98,132.09,1279
20180901|2018-05-31 09:00,31,132.1,132.12,131.98,132.07,1603
20180901|2018-05-31 09:30,31,132.07,132.1,131.97,131.98,953
20180901|2018-05-31 10:00,31,131.98,132.09,131.94,131.94,3691
20180901|2018-05-31 10:30,31,131.93,132,131.71,131.93,1397
20180901|2018-05-31 11:00,31,131.93,131.93,131.9,131.92,232
20180901|2018-05-31 11:30,31,131.92,131.92,131.84,131.84,360
20180901|2018-05-31 12:00,31,131.82,131.84,131.81,131.82,128
20180901|2018-05-31 12:30,31,131.83,131.9,131.82,131.9,173
20180901|2018-05-31 13:00,31,131.9,131.9,131.84,131.85,38
20180901|2018-05-31 13:30,31,131.87,131.89,131.87,131.89,14
20180901|2018-05-31 14:00,31,131.87,131.87,131.82,131.83,268
20180901|2018-05-31 14:30,31,131.83,131.83,131.79,131.81,263
20180901|2018-06-01 01:00,1,131.8,131.84,131.63,131.65,1282
20180901|2018-06-01 01:30,1,131.64,131.65,131.55,131.56,2255
20180901|2018-06-01 02:00,1,131.57,131.71,131.55,131.68,7245
20180901|2018-06-01 02:30,1,131.68,131.76,131.64,131.75,2754
20180901|2018-06-01 03:00,1,131.75,131.76,131.69,131.76,2316
20180901|2018-06-01 03:30,1,131.75,131.76,131.66,131.68,2262
20180901|2018-06-01 04:00,1,131.68,131.68,131.62,131.63,1623
20180901|2018-06-01 04:30,1,131.64,131.68,131.6,131.61,2401
20180901|2018-06-01 05:00,1,131.61,131.62,131.54,131.59,2229
20180901|2018-06-01 05:30,1,131.58,131.61,131.55,131.59,1669
20180901|2018-06-01 06:00,1,131.59,131.65,131.58,131.61,2546
20180901|2018-06-01 06:30,1,131.61,131.61,131.54,131.54,1622
20180901|2018-06-01 07:00,1,131.54,131.55,131.48,131.53,2608
20180901|2018-06-01 07:30,1,131.51,131.64,131.46,131.62,3518
20180901|2018-06-01 08:00,1,131.61,131.66,131.54,131.64,1129
20180901|2018-06-01 08:30,1,131.65,131.65,131.57,131.6,1427
20180901|2018-06-01 09:00,1,131.6,131.84,131.59,131.63,4143
20180901|2018-06-01 09:30,1,131.63,131.63,131.52,131.61,2804
20180901|2018-06-01 10:00,1,131.6,131.68,131.58,131.65,11006
20180901|2018-06-01 10:30,1,131.64,131.69,131.62,131.63,10414
20180901|2018-06-01 11:00,1,131.63,131.64,131.59,131.61,668
20180901|2018-06-01 11:30,1,131.61,131.65,131.6,131.6,291
20180901|2018-06-01 12:00,1,131.59,131.6,131.59,131.59,76
20180901|2018-06-01 12:30,1,131.6,131.62,131.6,131.62,7
20180901|2018-06-01 13:00,1,131.62,131.63,131.62,131.63,60
20180901|2018-06-01 13:30,1,131.63,131.64,131.62,131.62,103
20180901|2018-06-01 14:00,1,131.63,131.63,131.62,131.63,18
20180901|2018-06-01 14:30,1,131.61,131.61,131.59,131.59,16
20180901|2018-06-04 01:00,4,131.57,131.59,131.53,131.54,1284
20180901|2018-06-04 01:30,4,131.55,131.64,131.54,131.59,1064
20180901|2018-06-04 02:00,4,131.59,131.63,131.55,131.56,7543
20180901|2018-06-04 02:30,4,131.56,131.66,131.55,131.66,4342
20180901|2018-06-04 03:00,4,131.66,131.7,131.62,131.64,8340
20180901|2018-06-04 03:30,4,131.63,131.64,131.54,131.54,3159
20180901|2018-06-04 04:00,4,131.55,131.59,131.45,131.45,9588
20180901|2018-06-04 04:30,4,131.46,131.5,131.44,131.48,4614
20180901|2018-06-04 05:00,4,131.48,131.51,131.43,131.46,4080
20180901|2018-06-04 05:30,4,131.46,131.5,131.46,131.5,1225
20180901|2018-06-04 06:00,4,131.5,131.53,131.47,131.48,1398
20180901|2018-06-04 06:30,4,131.49,131.56,131.49,131.55,2636
20180901|2018-06-04 07:00,4,131.55,131.59,131.54,131.56,4227
20180901|2018-06-04 07:30,4,131.56,131.63,131.56,131.6,6262
20180901|2018-06-04 08:00,4,131.6,131.61,131.56,131.57,1608
20180901|2018-06-04 08:30,4,131.57,131.58,131.5,131.5,2179
20180901|2018-06-04 09:00,4,131.5,131.53,131.48,131.51,3146
20180901|2018-06-04 09:30,4,131.5,131.54,131.48,131.48,4336
20180901|2018-06-04 10:00,4,131.49,131.52,131.45,131.45,8516
20180901|2018-06-04 10:30,4,131.46,131.49,131.46,131.47,2796
20180901|2018-06-04 11:00,4,131.48,131.48,131.46,131.48,1451
20180901|2018-06-04 11:30,4,131.48,131.49,131.47,131.48,256
20180901|2018-06-04 12:00,4,131.48,131.48,131.46,131.47,304
20180901|2018-06-04 12:30,4,131.47,131.47,131.46,131.46,221
20180901|2018-06-04 13:00,4,131.46,131.47,131.44,131.45,644
20180901|2018-06-04 13:30,4,131.45,131.47,131.45,131.47,399
20180901|2018-06-04 14:00,4,131.47,131.47,131.46,131.46,49
20180901|2018-06-04 14:30,4,131.47,131.49,131.46,131.47,762
20180901|2018-06-05 01:00,5,131.5,131.56,131.48,131.55,3056
20180901|2018-06-05 01:30,5,131.55,131.58,131.55,131.58,3263
20180901|2018-06-05 02:00,5,131.57,131.61,131.55,131.55,3744
20180901|2018-06-05 02:30,5,131.55,131.56,131.51,131.52,5802
20180901|2018-06-05 03:00,5,131.52,131.56,131.49,131.49,5015
20180901|2018-06-05 03:30,5,131.49,131.54,131.47,131.53,7280
20180901|2018-06-05 04:00,5,131.54,131.57,131.51,131.52,5402
20180901|2018-06-05 04:30,5,131.52,131.58,131.5,131.54,10785
20180901|2018-06-05 05:00,5,131.54,131.59,131.53,131.57,8367
20180901|2018-06-05 05:30,5,131.57,131.68,131.57,131.6,9047
20180901|2018-06-05 06:00,5,131.6,131.64,131.59,131.63,5756
20180901|2018-06-05 06:30,5,131.63,131.66,131.61,131.65,6570
20180901|2018-06-05 07:00,5,131.65,131.78,131.65,131.75,10083
20180901|2018-06-05 07:30,5,131.75,131.81,131.69,131.8,16502
20180901|2018-06-05 08:00,5,131.8,131.86,131.72,131.73,9409
20180901|2018-06-05 08:30,5,131.74,131.76,131.65,131.76,14746
20180901|2018-06-05 09:00,5,131.74,131.76,131.68,131.74,5567
20180901|2018-06-05 09:30,5,131.74,131.77,131.71,131.75,11198
20180901|2018-06-05 10:00,5,131.75,131.86,131.73,131.83,16839
20180901|2018-06-05 10:30,5,131.83,131.86,131.81,131.83,7649
20180901|2018-06-05 11:00,5,131.83,131.84,131.7,131.73,15443
20180901|2018-06-05 11:30,5,131.72,131.76,131.69,131.75,6012
20180901|2018-06-05 12:00,5,131.76,131.76,131.68,131.68,1978
20180901|2018-06-05 12:30,5,131.68,131.71,131.68,131.71,304
20180901|2018-06-05 13:00,5,131.71,131.73,131.71,131.73,691
20180901|2018-06-05 13:30,5,131.73,131.73,131.71,131.71,1338
20180901|2018-06-05 14:00,5,131.71,131.72,131.7,131.71,426
20180901|2018-06-05 14:30,5,131.71,131.72,131.68,131.69,405
20180901|2018-06-05 15:00,5,131.7,131.7,131.7,131.7,1
20180901|2018-06-06 01:00,6,131.66,131.67,131.58,131.58,11020
20180901|2018-06-06 01:30,6,131.59,131.72,131.53,131.67,16430
20180901|2018-06-06 02:00,6,131.68,131.68,131.35,131.44,56200
20180901|2018-06-06 02:30,6,131.44,131.53,131.43,131.46,39466
20180901|2018-06-06 03:00,6,131.47,131.5,131.42,131.44,22271
20180901|2018-06-06 03:30,6,131.43,131.48,131.38,131.46,26914
20180901|2018-06-06 04:00,6,131.46,131.48,131.33,131.33,39831
20180901|2018-06-06 04:30,6,131.33,131.38,131.3,131.34,42825
20180901|2018-06-06 05:00,6,131.33,131.37,131.3,131.36,24595
20180901|2018-06-06 05:30,6,131.36,131.38,131.27,131.34,32229
20180901|2018-06-06 06:00,6,131.33,131.35,131.27,131.29,21956
20180901|2018-06-06 06:30,6,131.29,131.33,131.27,131.31,19322
20180901|2018-06-06 07:00,6,131.31,131.37,131.3,131.33,23214
20180901|2018-06-06 07:30,6,131.32,131.38,131.3,131.37,27016
20180901|2018-06-06 08:00,6,131.38,131.39,131.33,131.34,19758
20180901|2018-06-06 08:30,6,131.34,131.34,131.26,131.29,28913
20180901|2018-06-06 09:00,6,131.29,131.33,131.21,131.24,29272
20180901|2018-06-06 09:30,6,131.23,131.24,131.17,131.18,38496
20180901|2018-06-06 10:00,6,131.19,131.22,131.17,131.2,17494
20180901|2018-06-06 10:30,6,131.2,131.23,131.2,131.21,10264
20180901|2018-06-06 11:00,6,131.21,131.22,131.18,131.18,4607
20180901|2018-06-06 11:30,6,131.19,131.19,131.11,131.12,6041
20180901|2018-06-06 12:00,6,131.12,131.15,131.12,131.14,2158
20180901|2018-06-06 12:30,6,131.13,131.14,131.1,131.12,1520
20180901|2018-06-06 13:00,6,131.12,131.14,131.11,131.14,685
20180901|2018-06-06 13:30,6,131.13,131.16,131.13,131.15,956
20180901|2018-06-06 14:00,6,131.14,131.16,131.14,131.15,689
20180901|2018-06-06 14:30,6,131.16,131.17,131.15,131.16,633
20180901|2018-06-07 01:00,7,131.19,131.2,131.07,131.08,16236
20180901|2018-06-07 01:30,7,131.09,131.12,130.98,131.01,28581
20180901|2018-06-07 02:00,7,131,131.05,130.97,130.97,28047
20180901|2018-06-07 02:30,7,130.97,131.06,130.97,131.06,28276
20180901|2018-06-07 03:00,7,131.06,131.08,131,131.01,25157
20180901|2018-06-07 03:30,7,131.01,131.03,130.92,130.97,40875
20180901|2018-06-07 04:00,7,130.97,131.01,130.96,130.97,22147
20180901|2018-06-07 04:30,7,130.97,131.05,130.97,131.01,21466
20180901|2018-06-07 05:00,7,131.01,131.02,130.95,130.96,20275
20180901|2018-06-07 05:30,7,130.97,131.02,130.97,131.02,15758
20180901|2018-06-07 06:00,7,131.03,131.05,130.99,131.04,17934
20180901|2018-06-07 06:30,7,131.04,131.08,131.03,131.05,20781
20180901|2018-06-07 07:00,7,131.05,131.07,131.01,131.03,12114
20180901|2018-06-07 07:30,7,131.03,131.09,131.02,131.08,24990
20180901|2018-06-07 08:00,7,131.09,131.12,131.04,131.09,23129
20180901|2018-06-07 08:30,7,131.08,131.13,131.07,131.08,22200
20180901|2018-06-07 09:00,7,131.09,131.13,131.08,131.09,26112
20180901|2018-06-07 09:30,7,131.09,131.13,131.05,131.05,23600
20180901|2018-06-07 10:00,7,131.06,131.09,131.03,131.09,20092
20180901|2018-06-07 10:30,7,131.09,131.14,131.06,131.13,17004
20180901|2018-06-07 11:00,7,131.13,131.21,131.13,131.21,14796
20180901|2018-06-07 11:30,7,131.2,131.24,131.2,131.22,5898
20180901|2018-06-07 12:00,7,131.22,131.26,131.21,131.26,1593
20180901|2018-06-07 12:30,7,131.26,131.38,131.26,131.38,7958
20180901|2018-06-07 13:00,7,131.38,131.4,131.31,131.32,4392
20180901|2018-06-07 13:30,7,131.32,131.32,131.28,131.3,2051
20180901|2018-06-07 14:00,7,131.3,131.33,131.29,131.31,659
20180901|2018-06-07 14:30,7,131.31,131.35,131.31,131.33,443
20180901|2018-06-07 15:00,7,131.3,131.3,131.3,131.3,4
20180901|2018-06-08 01:00,8,131.29,131.43,131.28,131.38,19615
20180901|2018-06-08 01:30,8,131.37,131.38,131.25,131.36,15547
20180901|2018-06-08 02:00,8,131.37,131.41,131.33,131.37,28800
20180901|2018-06-08 02:30,8,131.37,131.42,131.34,131.4,22593
20180901|2018-06-08 03:00,8,131.41,131.63,131.4,131.56,59960
20180901|2018-06-08 03:30,8,131.56,131.57,131.48,131.54,24709
20180901|2018-06-08 04:00,8,131.54,131.54,131.49,131.53,20704
20180901|2018-06-08 04:30,8,131.52,131.54,131.48,131.48,16285
20180901|2018-06-08 05:00,8,131.48,131.51,131.41,131.45,29211
20180901|2018-06-08 05:30,8,131.46,131.5,131.44,131.49,17585
20180901|2018-06-08 06:00,8,131.5,131.52,131.44,131.45,16949
20180901|2018-06-08 06:30,8,131.45,131.46,131.4,131.43,25595
20180901|2018-06-08 07:00,8,131.42,131.44,131.34,131.36,21656
20180901|2018-06-08 07:30,8,131.36,131.47,131.36,131.42,28994
20180901|2018-06-08 08:00,8,131.42,131.44,131.33,131.36,26205
20180901|2018-06-08 08:30,8,131.36,131.46,131.35,131.44,30686
20180901|2018-06-08 09:00,8,131.45,131.48,131.38,131.41,24551
20180901|2018-06-08 09:30,8,131.42,131.49,131.41,131.42,23010
20180901|2018-06-08 10:00,8,131.43,131.45,131.35,131.4,19844
20180901|2018-06-08 10:30,8,131.4,131.44,131.39,131.42,10653
20180901|2018-06-08 11:00,8,131.42,131.46,131.41,131.41,2668
20180901|2018-06-08 11:30,8,131.42,131.44,131.41,131.43,1135
20180901|2018-06-08 12:00,8,131.44,131.44,131.43,131.43,403
20180901|2018-06-08 12:30,8,131.43,131.45,131.43,131.45,707
20180901|2018-06-08 13:00,8,131.44,131.46,131.43,131.45,1037
20180901|2018-06-08 13:30,8,131.45,131.45,131.4,131.4,405
20180901|2018-06-08 14:00,8,131.4,131.43,131.4,131.43,375
20180901|2018-06-08 14:30,8,131.42,131.43,131.38,131.39,418
20180901|2018-06-08 15:00,8,131.4,131.4,131.4,131.4,1
20180901|2018-06-11 01:00,11,131.33,131.34,131.17,131.21,20818
20180901|2018-06-11 01:30,11,131.21,131.25,131.19,131.21,10878
20180901|2018-06-11 02:00,11,131.21,131.27,131.19,131.23,20341
20180901|2018-06-11 02:30,11,131.23,131.27,131.23,131.26,16618
20180901|2018-06-11 03:00,11,131.25,131.29,131.24,131.27,18891
20180901|2018-06-11 03:30,11,131.27,131.32,131.26,131.29,18789
20180901|2018-06-11 04:00,11,131.29,131.3,131.24,131.24,13980
20180901|2018-06-11 04:30,11,131.24,131.24,131.21,131.22,11129
20180901|2018-06-11 05:00,11,131.22,131.25,131.21,131.24,13351
20180901|2018-06-11 05:30,11,131.24,131.26,131.21,131.21,16783
20180901|2018-06-11 06:00,11,131.22,131.25,131.18,131.19,13434
20180901|2018-06-11 06:30,11,131.2,131.22,131.18,131.21,11904
20180901|2018-06-11 07:00,11,131.21,131.22,131.17,131.19,20624
20180901|2018-06-11 07:30,11,131.18,131.2,131.15,131.16,18133
20180901|2018-06-11 08:00,11,131.15,131.17,131.11,131.11,23250
20180901|2018-06-11 08:30,11,131.11,131.14,131.06,131.06,27616
20180901|2018-06-11 09:00,11,131.07,131.08,131.03,131.04,30595
20180901|2018-06-11 09:30,11,131.04,131.11,131.02,131.11,24636
20180901|2018-06-11 10:00,11,131.1,131.12,131.07,131.07,15427
20180901|2018-06-11 10:30,11,131.07,131.09,131.07,131.08,12058
20180901|2018-06-11 11:00,11,131.09,131.1,131.08,131.08,5115
20180901|2018-06-11 11:30,11,131.08,131.09,131.08,131.08,1263
20180901|2018-06-11 12:00,11,131.09,131.09,131.06,131.06,1180
20180901|2018-06-11 12:30,11,131.06,131.08,131.06,131.08,804
20180901|2018-06-11 13:00,11,131.08,131.1,131.08,131.09,127
20180901|2018-06-11 13:30,11,131.09,131.1,131.09,131.09,430
20180901|2018-06-11 14:00,11,131.09,131.11,131.09,131.1,401
20180901|2018-06-11 14:30,11,131.1,131.11,131.1,131.11,475
20180901|2018-06-12 01:00,12,131.11,131.11,130.97,131,9250
20180901|2018-06-12 01:30,12,131,131.06,130.98,131.05,7719
20180901|2018-06-12 02:00,12,131.05,131.06,130.98,130.99,24221
20180901|2018-06-12 02:30,12,130.99,131.02,130.96,130.96,26827
20180901|2018-06-12 03:00,12,130.96,130.98,130.9,130.93,33333
20180901|2018-06-12 03:30,12,130.93,131,130.92,130.98,20932
20180901|2018-06-12 04:00,12,130.99,130.99,130.95,130.97,20690
20180901|2018-06-12 04:30,12,130.97,130.99,130.95,130.96,16252
20180901|2018-06-12 05:00,12,130.96,130.99,130.95,130.97,20155
20180901|2018-06-12 05:30,12,130.97,131,130.94,130.97,29490
20180901|2018-06-12 06:00,12,130.97,130.98,130.94,130.97,18045
20180901|2018-06-12 06:30,12,130.98,130.98,130.94,130.96,12765
20180901|2018-06-12 07:00,12,130.96,130.99,130.94,130.96,16350
20180901|2018-06-12 07:30,12,130.95,130.99,130.95,130.96,22980
20180901|2018-06-12 08:00,12,130.96,131.02,130.95,131.02,19410
20180901|2018-06-12 08:30,12,131.01,131.07,131.01,131.02,34470
20180901|2018-06-12 09:00,12,131.03,131.03,130.97,131,28541
20180901|2018-06-12 09:30,12,131.01,131.08,131,131.06,24177
20180901|2018-06-12 10:00,12,131.06,131.09,131.05,131.05,19567
20180901|2018-06-12 10:30,12,131.06,131.07,131.04,131.05,6306
20180901|2018-06-12 11:00,12,131.05,131.06,131.04,131.05,1979
20180901|2018-06-12 11:30,12,131.06,131.06,131.03,131.05,2150
20180901|2018-06-12 12:00,12,131.04,131.07,131.04,131.07,830
20180901|2018-06-12 12:30,12,131.07,131.09,131.06,131.09,1039
20180901|2018-06-12 13:00,12,131.08,131.08,131.07,131.08,722
20180901|2018-06-12 13:30,12,131.07,131.09,131.07,131.08,347
20180901|2018-06-12 14:00,12,131.07,131.08,131.07,131.07,301
20180901|2018-06-12 14:30,12,131.07,131.08,131.06,131.07,415
20180901|2018-06-13 01:00,13,131.03,131.13,131.03,131.12,9799
20180901|2018-06-13 01:30,13,131.12,131.12,131.08,131.09,7975
20180901|2018-06-13 02:00,13,131.09,131.1,131.05,131.08,14479
20180901|2018-06-13 02:30,13,131.09,131.11,131.07,131.1,17226
20180901|2018-06-13 03:00,13,131.09,131.17,131.09,131.13,17300
20180901|2018-06-13 03:30,13,131.13,131.19,131.13,131.16,19363
20180901|2018-06-13 04:00,13,131.16,131.17,131.08,131.09,14274
20180901|2018-06-13 04:30,13,131.09,131.1,131.01,131.04,23911
20180901|2018-06-13 05:00,13,131.04,131.06,130.99,131.03,16708
20180901|2018-06-13 05:30,13,131.03,131.06,131.01,131.02,16053
20180901|2018-06-13 06:00,13,131.02,131.06,131.01,131.05,17136
20180901|2018-06-13 06:30,13,131.05,131.06,131.02,131.03,10277
20180901|2018-06-13 07:00,13,131.03,131.1,131.02,131.04,25695
20180901|2018-06-13 07:30,13,131.04,131.09,131.02,131.09,21804
20180901|2018-06-13 08:00,13,131.09,131.11,131.08,131.1,15763
20180901|2018-06-13 08:30,13,131.1,131.16,131.09,131.15,23476
20180901|2018-06-13 09:00,13,131.14,131.17,131.12,131.13,22516
20180901|2018-06-13 09:30,13,131.12,131.15,131.12,131.15,17223
20180901|2018-06-13 10:00,13,131.14,131.14,131.11,131.14,15057
20180901|2018-06-13 10:30,13,131.14,131.15,131.1,131.11,12739
20180901|2018-06-13 11:00,13,131.11,131.12,131.1,131.11,4080
20180901|2018-06-13 11:30,13,131.11,131.13,131.11,131.12,2690
20180901|2018-06-13 12:00,13,131.13,131.13,131.11,131.11,1348
20180901|2018-06-13 12:30,13,131.11,131.13,131.1,131.11,650
20180901|2018-06-13 13:00,13,131.11,131.11,131.02,131.02,4761
20180901|2018-06-13 13:30,13,131.02,131.04,130.99,131.03,2907
20180901|2018-06-13 14:00,13,131.03,131.04,131,131.02,827
20180901|2018-06-13 14:30,13,131.01,131.04,131,131.02,1436
20180901|2018-06-13 15:00,13,131.04,131.04,131.04,131.04,1
20180901|2018-06-14 01:00,14,131.09,131.12,131.07,131.08,9346
20180901|2018-06-14 01:30,14,131.09,131.09,131.03,131.05,8444
20180901|2018-06-14 02:00,14,131.06,131.1,131.03,131.09,11521
20180901|2018-06-14 02:30,14,131.09,131.09,131.02,131.03,17549
20180901|2018-06-14 03:00,14,131.03,131.04,130.99,130.99,18161
20180901|2018-06-14 03:30,14,130.99,131,130.96,130.97,19862
20180901|2018-06-14 04:00,14,130.98,131,130.95,130.98,21984
20180901|2018-06-14 04:30,14,130.98,131,130.98,130.99,14757
20180901|2018-06-14 05:00,14,130.98,130.99,130.96,130.99,11408
20180901|2018-06-14 05:30,14,130.99,131,130.97,130.98,12419
20180901|2018-06-14 06:00,14,130.98,131,130.95,130.96,17814
20180901|2018-06-14 06:30,14,130.96,131.29,130.78,131.25,84433
20180901|2018-06-14 07:00,14,131.26,131.47,131.25,131.36,95501
20180901|2018-06-14 07:30,14,131.35,131.48,131.3,131.44,58274
20180901|2018-06-14 08:00,14,131.45,131.45,131.28,131.3,47823
20180901|2018-06-14 08:30,14,131.31,131.41,131.3,131.39,36854
20180901|2018-06-14 09:00,14,131.4,131.48,131.35,131.48,42049
20180901|2018-06-14 09:30,14,131.48,131.49,131.42,131.47,28937
20180901|2018-06-14 10:00,14,131.47,131.5,131.45,131.48,23758
20180901|2018-06-14 10:30,14,131.48,131.56,131.47,131.55,24347
20180901|2018-06-14 11:00,14,131.54,131.55,131.52,131.54,6510
20180901|2018-06-14 11:30,14,131.54,131.56,131.53,131.55,6560
20180901|2018-06-14 12:00,14,131.55,131.59,131.54,131.58,2096
20180901|2018-06-14 12:30,14,131.57,131.58,131.56,131.57,1154
20180901|2018-06-14 13:00,14,131.56,131.57,131.55,131.55,88
20180901|2018-06-14 13:30,14,131.55,131.56,131.54,131.56,551
20180901|2018-06-14 14:00,14,131.57,131.59,131.57,131.57,529
20180901|2018-06-14 14:30,14,131.57,131.58,131.56,131.56,632
20180901|2018-06-15 01:00,15,131.57,131.58,131.5,131.57,16670
20180901|2018-06-15 01:30,15,131.56,131.64,131.55,131.6,16569
20180901|2018-06-15 02:00,15,131.6,131.82,131.6,131.75,52117
20180901|2018-06-15 02:30,15,131.76,131.78,131.73,131.77,28512
20180901|2018-06-15 03:00,15,131.77,131.78,131.73,131.75,21484
20180901|2018-06-15 03:30,15,131.75,131.75,131.66,131.69,33234
20180901|2018-06-15 04:00,15,131.69,131.7,131.63,131.64,27522
20180901|2018-06-15 04:30,15,131.64,131.67,131.61,131.62,22398
20180901|2018-06-15 05:00,15,131.61,131.77,131.61,131.68,46522
20180901|2018-06-15 05:30,15,131.68,131.71,131.64,131.65,28726
20180901|2018-06-15 06:00,15,131.65,131.66,131.62,131.64,21101
20180901|2018-06-15 06:30,15,131.64,131.64,131.59,131.62,22233
20180901|2018-06-15 07:00,15,131.62,131.65,131.61,131.64,17324
20180901|2018-06-15 07:30,15,131.64,131.73,131.63,131.69,27047
20180901|2018-06-15 08:00,15,131.69,131.72,131.66,131.68,19753
20180901|2018-06-15 08:30,15,131.68,131.7,131.65,131.66,23324
20180901|2018-06-15 09:00,15,131.67,131.7,131.64,131.66,20216
20180901|2018-06-15 09:30,15,131.67,131.71,131.66,131.69,23145
20180901|2018-06-15 10:00,15,131.69,131.7,131.63,131.64,17494
20180901|2018-06-15 10:30,15,131.64,131.65,131.62,131.64,6390
20180901|2018-06-15 11:00,15,131.64,131.67,131.63,131.67,3180
20180901|2018-06-15 11:30,15,131.67,131.67,131.63,131.64,942
20180901|2018-06-15 12:00,15,131.63,131.66,131.63,131.65,340
20180901|2018-06-15 12:30,15,131.65,131.66,131.64,131.66,387
20180901|2018-06-15 13:00,15,131.65,131.66,131.64,131.65,696
20180901|2018-06-15 13:30,15,131.65,131.65,131.63,131.64,651
20180901|2018-06-15 14:00,15,131.64,131.64,131.63,131.63,394
20180901|2018-06-15 14:30,15,131.63,131.64,131.62,131.64,976
20180901|2018-06-18 01:00,18,131.69,131.7,131.62,131.63,7516
20180901|2018-06-18 01:30,18,131.63,131.63,131.6,131.63,7727
20180901|2018-06-18 02:00,18,131.64,131.67,131.6,131.67,19793
20180901|2018-06-18 02:30,18,131.68,131.77,131.65,131.76,26077
20180901|2018-06-18 03:00,18,131.76,131.77,131.72,131.73,13094
20180901|2018-06-18 03:30,18,131.74,131.74,131.7,131.71,10018
20180901|2018-06-18 04:00,18,131.7,131.71,131.68,131.69,12808
20180901|2018-06-18 04:30,18,131.69,131.7,131.65,131.68,12958
20180901|2018-06-18 05:00,18,131.68,131.7,131.67,131.7,15237
20180901|2018-06-18 05:30,18,131.7,131.7,131.67,131.67,17182
20180901|2018-06-18 06:00,18,131.67,131.68,131.66,131.68,10107
20180901|2018-06-18 06:30,18,131.68,131.72,131.67,131.7,13563
20180901|2018-06-18 07:00,18,131.7,131.72,131.7,131.71,13648
20180901|2018-06-18 07:30,18,131.71,131.74,131.71,131.74,21585
20180901|2018-06-18 08:00,18,131.74,131.76,131.73,131.75,14046
20180901|2018-06-18 08:30,18,131.75,131.77,131.74,131.76,18779
20180901|2018-06-18 09:00,18,131.76,131.77,131.74,131.75,14289
20180901|2018-06-18 09:30,18,131.75,131.75,131.7,131.74,15074
20180901|2018-06-18 10:00,18,131.73,131.73,131.7,131.71,8897
20180901|2018-06-18 10:30,18,131.72,131.73,131.7,131.71,8084
20180901|2018-06-18 11:00,18,131.7,131.71,131.69,131.7,2288
20180901|2018-06-18 11:30,18,131.7,131.72,131.7,131.71,2840
20180901|2018-06-18 12:00,18,131.71,131.71,131.7,131.7,235
20180901|2018-06-18 12:30,18,131.7,131.71,131.69,131.69,873
20180901|2018-06-18 13:00,18,131.69,131.7,131.68,131.69,957
20180901|2018-06-18 13:30,18,131.69,131.69,131.67,131.68,675
20180901|2018-06-18 14:00,18,131.68,131.7,131.68,131.7,732
20180901|2018-06-18 14:30,18,131.7,131.7,131.68,131.69,470
20180901|2018-06-19 01:00,19,131.82,131.92,131.82,131.86,14455
20180901|2018-06-19 01:30,19,131.86,131.9,131.82,131.9,12888
20180901|2018-06-19 02:00,19,131.91,131.99,131.9,131.94,30608
20180901|2018-06-19 02:30,19,131.93,132,131.92,131.94,26178
20180901|2018-06-19 03:00,19,131.94,131.97,131.89,131.95,24556
20180901|2018-06-19 03:30,19,131.95,131.99,131.94,131.97,13049
20180901|2018-06-19 04:00,19,131.97,132.02,131.95,132,23641
20180901|2018-06-19 04:30,19,132,132.01,131.93,131.95,22843
20180901|2018-06-19 05:00,19,131.95,131.95,131.89,131.89,26979
20180901|2018-06-19 05:30,19,131.9,131.94,131.9,131.93,24281
20180901|2018-06-19 06:00,19,131.92,131.96,131.92,131.93,19458
20180901|2018-06-19 06:30,19,131.93,131.95,131.92,131.92,9741
20180901|2018-06-19 07:00,19,131.92,131.97,131.9,131.95,14291
20180901|2018-06-19 07:30,19,131.95,131.96,131.91,131.91,27393
20180901|2018-06-19 08:00,19,131.92,131.95,131.91,131.93,18270
20180901|2018-06-19 08:30,19,131.93,131.95,131.9,131.95,16229
20180901|2018-06-19 09:00,19,131.95,131.97,131.93,131.96,11763
20180901|2018-06-19 09:30,19,131.96,131.97,131.85,131.87,28312
20180901|2018-06-19 10:00,19,131.87,131.89,131.85,131.87,16696
20180901|2018-06-19 10:30,19,131.87,131.9,131.86,131.9,11683
20180901|2018-06-19 11:00,19,131.89,131.93,131.88,131.91,3543
20180901|2018-06-19 11:30,19,131.91,131.95,131.91,131.94,3514
20180901|2018-06-19 12:00,19,131.95,131.95,131.92,131.92,1252
20180901|2018-06-19 12:30,19,131.93,131.93,131.9,131.91,836
20180901|2018-06-19 13:00,19,131.91,131.91,131.89,131.9,172
20180901|2018-06-19 13:30,19,131.89,131.9,131.88,131.89,647
20180901|2018-06-19 14:00,19,131.89,131.91,131.89,131.9,787
20180901|2018-06-19 14:30,19,131.9,131.91,131.88,131.88,1724
20180901|2018-06-20 01:00,20,131.86,131.86,131.82,131.83,6721
20180901|2018-06-20 01:30,20,131.84,131.88,131.83,131.87,8562
20180901|2018-06-20 02:00,20,131.87,131.89,131.85,131.86,15359
20180901|2018-06-20 02:30,20,131.86,131.91,131.81,131.82,21657
20180901|2018-06-20 03:00,20,131.82,131.85,131.81,131.84,18980
20180901|2018-06-20 03:30,20,131.84,131.86,131.82,131.85,16007
20180901|2018-06-20 04:00,20,131.85,131.87,131.83,131.84,13668
20180901|2018-06-20 04:30,20,131.84,131.89,131.83,131.89,11252
20180901|2018-06-20 05:00,20,131.89,131.92,131.87,131.9,18603
20180901|2018-06-20 05:30,20,131.91,131.97,131.9,131.94,20697
20180901|2018-06-20 06:00,20,131.94,131.95,131.9,131.91,13759
20180901|2018-06-20 06:30,20,131.91,131.91,131.89,131.91,8347
20180901|2018-06-20 07:00,20,131.91,131.95,131.9,131.93,11657
20180901|2018-06-20 07:30,20,131.93,131.94,131.9,131.91,12075
20180901|2018-06-20 08:00,20,131.9,131.97,131.89,131.95,22100
20180901|2018-06-20 08:30,20,131.95,131.96,131.9,131.9,27193
20180901|2018-06-20 09:00,20,131.91,131.94,131.9,131.93,16345
20180901|2018-06-20 09:30,20,131.93,131.94,131.9,131.94,18856
20180901|2018-06-20 10:00,20,131.94,131.97,131.9,131.93,22330
20180901|2018-06-20 10:30,20,131.93,131.93,131.9,131.91,7214
20180901|2018-06-20 11:00,20,131.9,131.91,131.87,131.87,7357
20180901|2018-06-20 11:30,20,131.88,131.88,131.87,131.88,2657
20180901|2018-06-20 12:00,20,131.88,131.89,131.88,131.88,356
20180901|2018-06-20 12:30,20,131.88,131.88,131.87,131.87,286
20180901|2018-06-20 13:00,20,131.86,131.87,131.85,131.87,691
20180901|2018-06-20 13:30,20,131.86,131.86,131.85,131.85,262
20180901|2018-06-20 14:00,20,131.85,131.87,131.85,131.87,152
20180901|2018-06-20 14:30,20,131.86,131.86,131.83,131.83,2086
20180901|2018-06-20 15:00,20,131.84,131.84,131.84,131.84,20
20180901|2018-06-21 01:00,21,131.84,131.87,131.82,131.87,5560
20180901|2018-06-21 01:30,21,131.87,131.9,131.87,131.88,6128
20180901|2018-06-21 02:00,21,131.89,131.9,131.85,131.87,11371
20180901|2018-06-21 02:30,21,131.87,131.9,131.86,131.88,15981
20180901|2018-06-21 03:00,21,131.88,131.95,131.87,131.91,26009
20180901|2018-06-21 03:30,21,131.91,132.04,131.89,132.02,56122
20180901|2018-06-21 04:00,21,132.03,132.15,132.02,132.08,41662
20180901|2018-06-21 04:30,21,132.08,132.11,132.06,132.1,22790
20180901|2018-06-21 05:00,21,132.1,132.13,132.08,132.11,18328
20180901|2018-06-21 05:30,21,132.11,132.12,132.05,132.06,20231
20180901|2018-06-21 06:00,21,132.05,132.06,131.98,131.98,19153
20180901|2018-06-21 06:30,21,131.98,132.04,131.98,132.01,17452
20180901|2018-06-21 07:00,21,132.01,132.02,131.98,132.01,19214
20180901|2018-06-21 07:30,21,132.01,132.1,132.01,132.09,31937
20180901|2018-06-21 08:00,21,132.09,132.12,132.07,132.12,17201
20180901|2018-06-21 08:30,21,132.12,132.18,132.1,132.14,31092
20180901|2018-06-21 09:00,21,132.13,132.28,132.13,132.26,49121
20180901|2018-06-21 09:30,21,132.26,132.28,132.16,132.18,50101
20180901|2018-06-21 10:00,21,132.19,132.22,132.18,132.22,18433
20180901|2018-06-21 10:30,21,132.22,132.22,132.17,132.18,7206
20180901|2018-06-21 11:00,21,132.19,132.21,132.19,132.21,4730
20180901|2018-06-21 11:30,21,132.21,132.24,132.21,132.22,2106
20180901|2018-06-21 12:00,21,132.22,132.23,132.2,132.21,742
20180901|2018-06-21 12:30,21,132.21,132.21,132.2,132.21,269
20180901|2018-06-21 13:00,21,132.21,132.21,132.2,132.21,322
20180901|2018-06-21 13:30,21,132.21,132.23,132.21,132.23,312
20180901|2018-06-21 14:00,21,132.24,132.26,132.23,132.24,1058
20180901|2018-06-21 14:30,21,132.24,132.24,132.22,132.24,843
20180901|2018-06-21 15:00,21,132.24,132.24,132.24,132.24,1
20180901|2018-06-22 01:00,22,132.22,132.22,132.15,132.16,4003
20180901|2018-06-22 01:30,22,132.16,132.17,132.13,132.16,6670
20180901|2018-06-22 02:00,22,132.15,132.16,132.09,132.1,15513
20180901|2018-06-22 02:30,22,132.1,132.14,132.07,132.13,17127
20180901|2018-06-22 03:00,22,132.13,132.13,132.06,132.07,19851
20180901|2018-06-22 03:30,22,132.07,132.08,132.04,132.08,15208
20180901|2018-06-22 04:00,22,132.08,132.1,132.07,132.09,15241
20180901|2018-06-22 04:30,22,132.1,132.1,132.07,132.1,9765
20180901|2018-06-22 05:00,22,132.09,132.14,132.08,132.09,16952
20180901|2018-06-22 05:30,22,132.09,132.09,132.06,132.06,10500
20180901|2018-06-22 06:00,22,132.05,132.11,132.04,132.09,11079
20180901|2018-06-22 06:30,22,132.09,132.1,132.08,132.09,8696
20180901|2018-06-22 07:00,22,132.09,132.11,132.07,132.08,15124
20180901|2018-06-22 07:30,22,132.09,132.11,132.07,132.08,12333
20180901|2018-06-22 08:00,22,132.08,132.11,132.06,132.11,11035
20180901|2018-06-22 08:30,22,132.11,132.16,132.1,132.14,19328
20180901|2018-06-22 09:00,22,132.14,132.2,132.13,132.19,14477
20180901|2018-06-22 09:30,22,132.19,132.2,132.15,132.16,21930
20180901|2018-06-22 10:00,22,132.16,132.17,132.14,132.15,8141
20180901|2018-06-22 10:30,22,132.16,132.17,132.13,132.14,6477
20180901|2018-06-22 11:00,22,132.13,132.14,132.12,132.12,1251
20180901|2018-06-22 11:30,22,132.12,132.12,132.11,132.11,1910
20180901|2018-06-22 12:00,22,132.11,132.12,132.11,132.12,84
20180901|2018-06-22 12:30,22,132.11,132.12,132.1,132.12,537
20180901|2018-06-22 13:00,22,132.11,132.12,132.1,132.12,503
20180901|2018-06-22 13:30,22,132.13,132.13,132.12,132.13,455
20180901|2018-06-22 14:00,22,132.13,132.14,132.13,132.13,124
20180901|2018-06-22 14:30,22,132.13,132.14,132.13,132.13,717
20180901|2018-06-22 15:00,22,132.15,132.15,132.15,132.15,1
20180901|2018-06-25 01:00,25,132.23,132.25,132.21,132.22,7909
20180901|2018-06-25 01:30,25,132.22,132.26,132.19,132.25,7287
20180901|2018-06-25 02:00,25,132.26,132.29,132.22,132.26,14174
20180901|2018-06-25 02:30,25,132.26,132.28,132.21,132.22,13697
20180901|2018-06-25 03:00,25,132.22,132.22,132.18,132.19,17619
20180901|2018-06-25 03:30,25,132.19,132.21,132.18,132.19,10012
20180901|2018-06-25 04:00,25,132.19,132.19,132.15,132.16,14592
20180901|2018-06-25 04:30,25,132.16,132.16,132.11,132.14,16172
20180901|2018-06-25 05:00,25,132.14,132.18,132.13,132.17,13210
20180901|2018-06-25 05:30,25,132.16,132.18,132.15,132.16,12086
20180901|2018-06-25 06:00,25,132.15,132.17,132.12,132.13,13955
20180901|2018-06-25 06:30,25,132.14,132.15,132.12,132.15,8753
20180901|2018-06-25 07:00,25,132.14,132.14,132.09,132.12,13902
20180901|2018-06-25 07:30,25,132.12,132.13,132.09,132.09,13100
20180901|2018-06-25 08:00,25,132.1,132.11,132.08,132.09,8234
20180901|2018-06-25 08:30,25,132.09,132.15,132.08,132.15,18907
20180901|2018-06-25 09:00,25,132.15,132.18,132.14,132.15,21648
20180901|2018-06-25 09:30,25,132.16,132.18,132.14,132.16,9359
20180901|2018-06-25 10:00,25,132.17,132.2,132.15,132.19,11673
20180901|2018-06-25 10:30,25,132.19,132.2,132.16,132.18,10132
20180901|2018-06-25 11:00,25,132.18,132.22,132.18,132.21,4264
20180901|2018-06-25 11:30,25,132.2,132.22,132.18,132.19,2000
20180901|2018-06-25 12:00,25,132.18,132.2,132.18,132.19,525
20180901|2018-06-25 12:30,25,132.19,132.19,132.17,132.18,231
20180901|2018-06-25 13:00,25,132.17,132.17,132.16,132.17,350
20180901|2018-06-25 13:30,25,132.17,132.19,132.17,132.19,120
20180901|2018-06-25 14:00,25,132.19,132.2,132.18,132.18,422
20180901|2018-06-25 14:30,25,132.18,132.18,132.14,132.16,1000
20180901|2018-06-25 15:00,25,132.16,132.16,132.16,132.16,1
20180901|2018-06-26 01:00,26,132.15,132.15,132.07,132.1,12090
20180901|2018-06-26 01:30,26,132.1,132.11,132.06,132.07,4527
20180901|2018-06-26 02:00,26,132.07,132.12,132.06,132.09,13915
20180901|2018-06-26 02:30,26,132.09,132.09,132.01,132.07,21180
20180901|2018-06-26 03:00,26,132.07,132.13,132.07,132.1,18663
20180901|2018-06-26 03:30,26,132.1,132.11,132.08,132.11,9100
20180901|2018-06-26 04:00,26,132.11,132.14,132.1,132.12,14058
20180901|2018-06-26 04:30,26,132.12,132.19,132.12,132.13,27757
20180901|2018-06-26 05:00,26,132.12,132.2,132.11,132.18,19137
20180901|2018-06-26 05:30,26,132.18,132.21,132.15,132.16,9919
20180901|2018-06-26 06:00,26,132.16,132.19,132.16,132.18,14512
20180901|2018-06-26 06:30,26,132.18,132.21,132.17,132.21,7620
20180901|2018-06-26 07:00,26,132.21,132.23,132.19,132.2,15890
20180901|2018-06-26 07:30,26,132.2,132.21,132.15,132.16,17633
20180901|2018-06-26 08:00,26,132.15,132.15,132.1,132.12,42489
20180901|2018-06-26 08:30,26,132.11,132.15,132.1,132.12,24365
20180901|2018-06-26 09:00,26,132.12,132.13,132.06,132.09,32163
20180901|2018-06-26 09:30,26,132.08,132.12,132.08,132.11,12803
20180901|2018-06-26 10:00,26,132.12,132.12,132.1,132.1,13052
20180901|2018-06-26 10:30,26,132.11,132.12,132.08,132.08,11101
20180901|2018-06-26 11:00,26,132.07,132.1,132.07,132.1,5133
20180901|2018-06-26 11:30,26,132.1,132.1,132.07,132.08,3026
20180901|2018-06-26 12:00,26,132.07,132.08,132.06,132.08,1492
20180901|2018-06-26 12:30,26,132.08,132.09,132.07,132.08,358
20180901|2018-06-26 13:00,26,132.08,132.08,132.07,132.08,33
20180901|2018-06-26 13:30,26,132.08,132.09,132.08,132.09,218
20180901|2018-06-26 14:00,26,132.09,132.09,132.08,132.09,284
20180901|2018-06-26 14:30,26,132.09,132.09,132.07,132.08,683
20180901|2018-06-27 01:00,27,132.1,132.14,132.09,132.13,4514
20180901|2018-06-27 01:30,27,132.14,132.17,132.14,132.15,4652
20180901|2018-06-27 02:00,27,132.16,132.2,132.15,132.18,11499
20180901|2018-06-27 02:30,27,132.18,132.26,132.16,132.23,21371
20180901|2018-06-27 03:00,27,132.23,132.29,132.21,132.22,20639
20180901|2018-06-27 03:30,27,132.22,132.27,132.22,132.23,15656
20180901|2018-06-27 04:00,27,132.24,132.25,132.2,132.2,10146
20180901|2018-06-27 04:30,27,132.21,132.22,132.14,132.15,16629
20180901|2018-06-27 05:00,27,132.14,132.19,132.14,132.15,15159
20180901|2018-06-27 05:30,27,132.16,132.17,132.14,132.15,7490
20180901|2018-06-27 06:00,27,132.15,132.18,132.14,132.17,11901
20180901|2018-06-27 06:30,27,132.17,132.21,132.1,132.15,40136
20180901|2018-06-27 07:00,27,132.14,132.16,132.08,132.14,27218
20180901|2018-06-27 07:30,27,132.14,132.17,132.11,132.16,24553
20180901|2018-06-27 08:00,27,132.16,132.18,132.14,132.16,17588
20180901|2018-06-27 08:30,27,132.16,132.17,132.12,132.12,16945
20180901|2018-06-27 09:00,27,132.12,132.14,132.09,132.13,16453
20180901|2018-06-27 09:30,27,132.13,132.14,132.09,132.11,10248
20180901|2018-06-27 10:00,27,132.11,132.16,132.09,132.14,19243
20180901|2018-06-27 10:30,27,132.15,132.17,132.14,132.17,8406
20180901|2018-06-27 11:00,27,132.17,132.17,132.15,132.15,1550
20180901|2018-06-27 11:30,27,132.15,132.18,132.14,132.16,2121
20180901|2018-06-27 12:00,27,132.17,132.19,132.15,132.18,2121
20180901|2018-06-27 12:30,27,132.18,132.2,132.17,132.2,1372
20180901|2018-06-27 13:00,27,132.2,132.22,132.19,132.21,567
20180901|2018-06-27 13:30,27,132.22,132.23,132.2,132.22,563
20180901|2018-06-27 14:00,27,132.22,132.23,132.21,132.22,208
20180901|2018-06-27 14:30,27,132.21,132.23,132.21,132.23,700
20180901|2018-06-27 15:00,27,132.21,132.21,132.21,132.21,1
20180901|2018-06-28 01:00,28,132.23,132.23,132.2,132.21,4518
20180901|2018-06-28 01:30,28,132.21,132.24,132.18,132.21,4540
20180901|2018-06-28 02:00,28,132.22,132.24,132.12,132.12,15452
20180901|2018-06-28 02:30,28,132.13,132.16,132.12,132.14,13992
20180901|2018-06-28 03:00,28,132.14,132.18,132.12,132.17,13160
20180901|2018-06-28 03:30,28,132.18,132.21,132.17,132.2,16988
20180901|2018-06-28 04:00,28,132.19,132.24,132.18,132.24,19179
20180901|2018-06-28 04:30,28,132.23,132.27,132.22,132.22,16693
20180901|2018-06-28 05:00,28,132.22,132.25,132.21,132.22,10046
20180901|2018-06-28 05:30,28,132.22,132.23,132.21,132.23,7505
20180901|2018-06-28 06:00,28,132.22,132.27,132.22,132.26,12367
20180901|2018-06-28 06:30,28,132.26,132.29,132.24,132.27,18542
20180901|2018-06-28 07:00,28,132.26,132.3,132.26,132.28,11685
20180901|2018-06-28 07:30,28,132.27,132.28,132.23,132.27,13376
20180901|2018-06-28 08:00,28,132.27,132.27,132.23,132.23,10996
20180901|2018-06-28 08:30,28,132.23,132.25,132.2,132.23,11039
20180901|2018-06-28 09:00,28,132.22,132.26,132.21,132.25,16312
20180901|2018-06-28 09:30,28,132.25,132.26,132.18,132.19,21024
20180901|2018-06-28 10:00,28,132.19,132.22,132.18,132.2,16990
20180901|2018-06-28 10:30,28,132.19,132.2,132.16,132.17,8360
20180901|2018-06-28 11:00,28,132.17,132.19,132.15,132.19,5380
20180901|2018-06-28 11:30,28,132.18,132.19,132.16,132.16,1518
20180901|2018-06-28 12:00,28,132.16,132.17,132.16,132.16,733
20180901|2018-06-28 12:30,28,132.17,132.17,132.15,132.16,155
20180901|2018-06-28 13:00,28,132.15,132.15,132.15,132.15,715
20180901|2018-06-28 13:30,28,132.15,132.15,132.14,132.15,327
20180901|2018-06-28 14:00,28,132.15,132.16,132.15,132.16,525
20180901|2018-06-28 14:30,28,132.16,132.16,132.14,132.15,1351
20180901|2018-06-28 15:00,28,132.16,132.16,132.16,132.16,2
20180901|2018-06-29 01:00,29,132.12,132.12,132.01,132.02,12805
20180901|2018-06-29 01:30,29,132.03,132.06,132.03,132.06,7457
20180901|2018-06-29 02:00,29,132.06,132.09,132.03,132.06,18753
20180901|2018-06-29 02:30,29,132.06,132.08,132.03,132.08,12432
20180901|2018-06-29 03:00,29,132.08,132.15,131.99,132,55384
20180901|2018-06-29 03:30,29,132,132.01,131.77,131.94,82347
20180901|2018-06-29 04:00,29,131.94,131.99,131.91,131.98,26752
20180901|2018-06-29 04:30,29,131.98,132.05,131.98,132.04,23723
20180901|2018-06-29 05:00,29,132.04,132.11,132.04,132.1,17763
20180901|2018-06-29 05:30,29,132.11,132.13,132.07,132.12,15437
20180901|2018-06-29 06:00,29,132.12,132.12,132.06,132.09,15592
20180901|2018-06-29 06:30,29,132.09,132.1,132.06,132.08,11454
20180901|2018-06-29 07:00,29,132.08,132.09,132.03,132.07,17482
20180901|2018-06-29 07:30,29,132.07,132.12,132.04,132.11,17726
20180901|2018-06-29 08:00,29,132.11,132.16,132.1,132.15,22000
20180901|2018-06-29 08:30,29,132.15,132.18,132.12,132.15,14905
20180901|2018-06-29 09:00,29,132.15,132.18,132.14,132.18,10729
20180901|2018-06-29 09:30,29,132.17,132.18,132.13,132.14,13397
20180901|2018-06-29 10:00,29,132.14,132.19,132.12,132.16,31615
20180901|2018-06-29 10:30,29,132.16,132.2,132.16,132.19,9521
20180901|2018-06-29 11:00,29,132.18,132.2,132.18,132.18,3142
20180901|2018-06-29 11:30,29,132.18,132.2,132.17,132.19,2053
20180901|2018-06-29 12:00,29,132.18,132.19,132.18,132.18,825
20180901|2018-06-29 12:30,29,132.19,132.2,132.19,132.2,203
20180901|2018-06-29 13:00,29,132.2,132.2,132.19,132.19,58
20180901|2018-06-29 13:30,29,132.2,132.2,132.17,132.17,2158
20180901|2018-06-29 14:00,29,132.16,132.16,132.14,132.15,1601
20180901|2018-06-29 14:30,29,132.15,132.15,132.12,132.12,1001
20180901|2018-07-02 01:00,2,132.18,132.29,132.18,132.24,14386
20180901|2018-07-02 01:30,2,132.23,132.23,132.19,132.19,5970
20180901|2018-07-02 02:00,2,132.2,132.26,132.2,132.24,15840
20180901|2018-07-02 02:30,2,132.23,132.33,132.23,132.26,28396
20180901|2018-07-02 03:00,2,132.27,132.28,132.2,132.24,21051
20180901|2018-07-02 03:30,2,132.24,132.26,132.14,132.16,18726
20180901|2018-07-02 04:00,2,132.16,132.19,132.14,132.19,13777
20180901|2018-07-02 04:30,2,132.18,132.21,132.16,132.2,16911
20180901|2018-07-02 05:00,2,132.2,132.23,132.18,132.2,7501
20180901|2018-07-02 05:30,2,132.2,132.2,132.17,132.18,7775
20180901|2018-07-02 06:00,2,132.19,132.2,132.18,132.19,6211
20180901|2018-07-02 06:30,2,132.19,132.23,132.19,132.23,16597
20180901|2018-07-02 07:00,2,132.23,132.27,132.22,132.24,15163
20180901|2018-07-02 07:30,2,132.24,132.26,132.22,132.24,12381
20180901|2018-07-02 08:00,2,132.24,132.26,132.22,132.24,9469
20180901|2018-07-02 08:30,2,132.23,132.26,132.22,132.25,13751
20180901|2018-07-02 09:00,2,132.24,132.26,132.22,132.25,19713
20180901|2018-07-02 09:30,2,132.24,132.26,132.22,132.26,14265
20180901|2018-07-02 10:00,2,132.26,132.26,132.23,132.24,13440
20180901|2018-07-02 10:30,2,132.24,132.25,132.22,132.25,8333
20180901|2018-07-02 11:00,2,132.25,132.26,132.24,132.25,2356
20180901|2018-07-02 11:30,2,132.25,132.26,132.22,132.23,1950
20180901|2018-07-02 12:00,2,132.23,132.24,132.23,132.24,819
20180901|2018-07-02 12:30,2,132.24,132.24,132.21,132.22,384
20180901|2018-07-02 13:00,2,132.22,132.22,132.21,132.22,125
20180901|2018-07-02 13:30,2,132.21,132.23,132.21,132.22,1049
20180901|2018-07-02 14:00,2,132.22,132.22,132.21,132.21,46
20180901|2018-07-02 14:30,2,132.22,132.22,132.19,132.19,1487
20180901|2018-07-03 01:00,3,132.18,132.18,132.14,132.16,8411
20180901|2018-07-03 01:30,3,132.15,132.17,132.14,132.16,5854
20180901|2018-07-03 02:00,3,132.16,132.19,132.12,132.17,17084
20180901|2018-07-03 02:30,3,132.18,132.19,132.11,132.12,20164
20180901|2018-07-03 03:00,3,132.12,132.14,132.09,132.12,26338
20180901|2018-07-03 03:30,3,132.12,132.14,132.09,132.14,14934
20180901|2018-07-03 04:00,3,132.13,132.17,132.13,132.14,15281
20180901|2018-07-03 04:30,3,132.14,132.16,132.12,132.16,10961
20180901|2018-07-03 05:00,3,132.16,132.16,132.12,132.13,8975
20180901|2018-07-03 05:30,3,132.13,132.15,132.12,132.15,8597
20180901|2018-07-03 06:00,3,132.15,132.17,132.13,132.15,12377
20180901|2018-07-03 06:30,3,132.15,132.16,132.12,132.12,16364
20180901|2018-07-03 07:00,3,132.12,132.16,132.12,132.16,12202
20180901|2018-07-03 07:30,3,132.16,132.18,132.15,132.16,11736
20180901|2018-07-03 08:00,3,132.16,132.18,132.16,132.17,11559
20180901|2018-07-03 08:30,3,132.18,132.21,132.17,132.19,23079
20180901|2018-07-03 09:00,3,132.19,132.24,132.19,132.23,16107
20180901|2018-07-03 09:30,3,132.23,132.24,132.21,132.22,15733
20180901|2018-07-03 10:00,3,132.22,132.23,132.19,132.21,16982
20180901|2018-07-03 10:30,3,132.22,132.22,132.2,132.2,8224
20180901|2018-07-03 11:00,3,132.21,132.22,132.2,132.21,4165
20180901|2018-07-03 11:30,3,132.22,132.22,132.2,132.21,2404
20180901|2018-07-03 12:00,3,132.21,132.22,132.2,132.21,519
20180901|2018-07-03 12:30,3,132.21,132.23,132.21,132.23,162
20180901|2018-07-03 13:00,3,132.22,132.23,132.22,132.23,358
20180901|2018-07-03 13:30,3,132.22,132.22,132.21,132.21,50
20180901|2018-07-03 14:00,3,132.22,132.22,132.21,132.21,77
20180901|2018-07-03 14:30,3,132.21,132.21,132.2,132.2,841
20180901|2018-07-03 15:00,3,132.2,132.2,132.2,132.2,11
20180901|2018-07-04 01:00,4,132.16,132.2,132.16,132.2,5003
20180901|2018-07-04 01:30,4,132.2,132.21,132.18,132.19,1476
20180901|2018-07-04 02:00,4,132.19,132.22,132.16,132.2,8236
20180901|2018-07-04 02:30,4,132.19,132.27,132.17,132.23,15538
20180901|2018-07-04 03:00,4,132.22,132.25,132.22,132.23,9645
20180901|2018-07-04 03:30,4,132.22,132.23,132.17,132.19,15764
20180901|2018-07-04 04:00,4,132.2,132.22,132.19,132.21,6355
20180901|2018-07-04 04:30,4,132.21,132.23,132.2,132.22,6931
20180901|2018-07-04 05:00,4,132.22,132.23,132.2,132.21,4639
20180901|2018-07-04 05:30,4,132.21,132.21,132.19,132.2,7249
20180901|2018-07-04 06:00,4,132.19,132.21,132.18,132.21,7039
20180901|2018-07-04 06:30,4,132.21,132.22,132.19,132.2,11438
20180901|2018-07-04 07:00,4,132.2,132.22,132.19,132.21,7121
20180901|2018-07-04 07:30,4,132.22,132.22,132.2,132.21,8737
20180901|2018-07-04 08:00,4,132.2,132.22,132.18,132.21,13291
20180901|2018-07-04 08:30,4,132.21,132.22,132.16,132.16,14047
20180901|2018-07-04 09:00,4,132.16,132.18,132.12,132.12,14732
20180901|2018-07-04 09:30,4,132.12,132.16,132.12,132.16,10191
20180901|2018-07-04 10:00,4,132.16,132.17,132.14,132.17,7377
20180901|2018-07-04 10:30,4,132.16,132.17,132.15,132.15,2751
20180901|2018-07-04 11:00,4,132.16,132.17,132.08,132.08,6077
20180901|2018-07-04 11:30,4,132.09,132.09,131.99,131.99,5530
20180901|2018-07-04 12:00,4,131.99,132.01,131.96,131.99,5507
20180901|2018-07-04 12:30,4,132,132.02,131.99,132.01,651
20180901|2018-07-04 13:00,4,132,132.02,132,132.02,42
20180901|2018-07-04 13:30,4,132.01,132.02,132.01,132.01,109
20180901|2018-07-04 14:00,4,132.01,132.02,132.01,132.02,131
20180901|2018-07-04 14:30,4,132.02,132.02,132,132.01,347
20180901|2018-07-04 15:00,4,132.02,132.02,132.02,132.02,1
20180901|2018-07-05 01:00,5,132,132.04,131.98,132.01,10861
20180901|2018-07-05 01:30,5,132.02,132.04,131.95,131.97,14121
20180901|2018-07-05 02:00,5,131.97,131.99,131.92,131.97,31061
20180901|2018-07-05 02:30,5,131.97,131.99,131.9,131.92,28319
20180901|2018-07-05 03:00,5,131.93,131.96,131.92,131.94,19427
20180901|2018-07-05 03:30,5,131.93,131.96,131.89,131.93,25752
20180901|2018-07-05 04:00,5,131.93,131.96,131.92,131.95,22701
20180901|2018-07-05 04:30,5,131.96,131.97,131.93,131.96,10706
20180901|2018-07-05 05:00,5,131.97,132.01,131.97,132,13692
20180901|2018-07-05 05:30,5,132.01,132.06,132.01,132.05,16901
20180901|2018-07-05 06:00,5,132.04,132.05,132.03,132.04,6884
20180901|2018-07-05 06:30,5,132.05,132.06,132.02,132.02,8605
20180901|2018-07-05 07:00,5,132.02,132.06,132.01,132.06,17526
20180901|2018-07-05 07:30,5,132.06,132.11,132.05,132.08,19558
20180901|2018-07-05 08:00,5,132.09,132.14,132.06,132.13,22143
20180901|2018-07-05 08:30,5,132.12,132.14,132.1,132.11,13577
20180901|2018-07-05 09:00,5,132.12,132.13,132.08,132.12,15808
20180901|2018-07-05 09:30,5,132.12,132.14,132.11,132.13,12648
20180901|2018-07-05 10:00,5,132.14,132.16,132.13,132.14,12154
20180901|2018-07-05 10:30,5,132.15,132.15,132.12,132.15,6806
20180901|2018-07-05 11:00,5,132.15,132.16,132.14,132.15,3247
20180901|2018-07-05 11:30,5,132.15,132.16,132.15,132.16,917
20180901|2018-07-05 12:00,5,132.15,132.15,132.14,132.14,788
20180901|2018-07-05 12:30,5,132.14,132.15,132.13,132.14,545
20180901|2018-07-05 13:00,5,132.14,132.15,132.13,132.13,345
20180901|2018-07-05 13:30,5,132.14,132.14,132.12,132.12,683
20180901|2018-07-05 14:00,5,132.13,132.13,132.12,132.12,357
20180901|2018-07-05 14:30,5,132.12,132.12,132.09,132.1,1291
20180901|2018-07-06 01:00,6,132.09,132.11,132.07,132.1,5789
20180901|2018-07-06 01:30,6,132.1,132.11,132.08,132.09,4667
20180901|2018-07-06 02:00,6,132.1,132.16,132.1,132.16,11979
20180901|2018-07-06 02:30,6,132.15,132.21,132.15,132.18,16623
20180901|2018-07-06 03:00,6,132.19,132.2,132.16,132.16,12138
20180901|2018-07-06 03:30,6,132.16,132.18,132.14,132.17,13377
20180901|2018-07-06 04:00,6,132.16,132.2,132.16,132.18,16390
20180901|2018-07-06 04:30,6,132.17,132.21,132.17,132.21,10746
20180901|2018-07-06 05:00,6,132.2,132.21,132.18,132.19,6973
20180901|2018-07-06 05:30,6,132.2,132.21,132.18,132.19,4989
20180901|2018-07-06 06:00,6,132.19,132.2,132.18,132.2,4931
20180901|2018-07-06 06:30,6,132.2,132.2,132.18,132.18,6113
20180901|2018-07-06 07:00,6,132.19,132.2,132.16,132.18,10039
20180901|2018-07-06 07:30,6,132.18,132.24,132.16,132.24,23651
20180901|2018-07-06 08:00,6,132.24,132.25,132.2,132.22,17196
20180901|2018-07-06 08:30,6,132.22,132.22,132.17,132.21,12303
20180901|2018-07-06 09:00,6,132.21,132.24,132.19,132.21,13636
20180901|2018-07-06 09:30,6,132.21,132.23,132.2,132.23,8515
20180901|2018-07-06 10:00,6,132.22,132.23,132.18,132.19,11741
20180901|2018-07-06 10:30,6,132.19,132.2,132.18,132.19,6877
20180901|2018-07-06 11:00,6,132.2,132.2,132.18,132.18,1539
20180901|2018-07-06 11:30,6,132.19,132.2,132.19,132.2,1332
20180901|2018-07-06 12:00,6,132.2,132.2,132.19,132.2,23
20180901|2018-07-06 12:30,6,132.2,132.2,132.19,132.2,215
20180901|2018-07-06 13:00,6,132.2,132.2,132.18,132.18,658
20180901|2018-07-06 13:30,6,132.19,132.19,132.18,132.19,47
20180901|2018-07-06 14:00,6,132.19,132.19,132.18,132.18,39
20180901|2018-07-06 14:30,6,132.18,132.19,132.18,132.18,1117
20180901|2018-07-09 01:00,9,132.16,132.18,132.14,132.18,4215
20180901|2018-07-09 01:30,9,132.18,132.19,132.15,132.15,2857
20180901|2018-07-09 02:00,9,132.16,132.18,132.13,132.16,7847
20180901|2018-07-09 02:30,9,132.15,132.17,132.13,132.15,9288
20180901|2018-07-09 03:00,9,132.15,132.15,132.11,132.11,8750
20180901|2018-07-09 03:30,9,132.12,132.13,132.08,132.12,12319
20180901|2018-07-09 04:00,9,132.12,132.13,132.1,132.12,12852
20180901|2018-07-09 04:30,9,132.13,132.13,132.11,132.13,4349
20180901|2018-07-09 05:00,9,132.13,132.14,132.1,132.12,7218
20180901|2018-07-09 05:30,9,132.13,132.14,132.11,132.14,5278
20180901|2018-07-09 06:00,9,132.14,132.14,132.12,132.13,4695
20180901|2018-07-09 06:30,9,132.12,132.13,132.11,132.12,5200
20180901|2018-07-09 07:00,9,132.11,132.13,132.11,132.12,9499
20180901|2018-07-09 07:30,9,132.13,132.17,132.12,132.16,10734
20180901|2018-07-09 08:00,9,132.16,132.16,132.11,132.11,9871
20180901|2018-07-09 08:30,9,132.11,132.12,132.07,132.1,23215
20180901|2018-07-09 09:00,9,132.1,132.13,132.09,132.13,16912
20180901|2018-07-09 09:30,9,132.13,132.14,132.1,132.13,22258
20180901|2018-07-09 10:00,9,132.13,132.14,132.12,132.12,11304
20180901|2018-07-09 10:30,9,132.13,132.16,132.12,132.16,7425
20180901|2018-07-09 11:00,9,132.15,132.16,132.14,132.15,3043
20180901|2018-07-09 11:30,9,132.15,132.15,132.12,132.12,2083
20180901|2018-07-09 12:00,9,132.12,132.13,132.12,132.12,680
20180901|2018-07-09 12:30,9,132.13,132.13,132.11,132.12,1084
20180901|2018-07-09 13:00,9,132.12,132.12,132.11,132.11,530
20180901|2018-07-09 13:30,9,132.11,132.12,132.11,132.11,100
20180901|2018-07-09 14:00,9,132.11,132.11,132.1,132.1,212
20180901|2018-07-09 14:30,9,132.1,132.11,132.1,132.11,606
20180901|2018-07-09 15:00,9,132.1,132.1,132.1,132.1,2
20180901|2018-07-10 01:00,10,132.11,132.12,132.09,132.11,5766
20180901|2018-07-10 01:30,10,132.11,132.13,132.09,132.12,4223
20180901|2018-07-10 02:00,10,132.11,132.12,132.06,132.07,18009
20180901|2018-07-10 02:30,10,132.06,132.06,132.01,132.01,19680
20180901|2018-07-10 03:00,10,132.02,132.03,132,132.01,19089
20180901|2018-07-10 03:30,10,132.01,132.06,132,132.06,14000
20180901|2018-07-10 04:00,10,132.06,132.09,132.03,132.04,17601
20180901|2018-07-10 04:30,10,132.04,132.06,132.01,132.03,9208
20180901|2018-07-10 05:00,10,132.02,132.05,132.01,132.05,7852
20180901|2018-07-10 05:30,10,132.04,132.06,132.04,132.04,5088
20180901|2018-07-10 06:00,10,132.04,132.04,132.02,132.03,5839
20180901|2018-07-10 06:30,10,132.04,132.05,132.02,132.04,5685
20180901|2018-07-10 07:00,10,132.04,132.12,132.03,132.11,25140
20180901|2018-07-10 07:30,10,132.11,132.12,132.04,132.05,25816
20180901|2018-07-10 08:00,10,132.05,132.06,132.03,132.05,19619
20180901|2018-07-10 08:30,10,132.05,132.05,132.03,132.05,6675
20180901|2018-07-10 09:00,10,132.05,132.07,132.03,132.04,15238
20180901|2018-07-10 09:30,10,132.03,132.07,132.03,132.03,12044
20180901|2018-07-10 10:00,10,132.04,132.05,132.01,132.03,18602
20180901|2018-07-10 10:30,10,132.02,132.04,132.01,132.03,7212
20180901|2018-07-10 11:00,10,132.02,132.04,132.01,132.01,882
20180901|2018-07-10 11:30,10,132.02,132.03,132.02,132.03,745
20180901|2018-07-10 12:00,10,132.02,132.03,132.01,132.02,1199
20180901|2018-07-10 12:30,10,132.03,132.04,132.03,132.04,75
20180901|2018-07-10 13:00,10,132.03,132.04,132.03,132.03,297
20180901|2018-07-10 13:30,10,132.03,132.03,132.02,132.02,302
20180901|2018-07-10 14:00,10,132.03,132.04,132.03,132.04,247
20180901|2018-07-10 14:30,10,132.04,132.04,132.03,132.04,651
20180901|2018-07-11 01:00,11,132.13,132.15,132.11,132.14,10227
20180901|2018-07-11 01:30,11,132.13,132.15,132.11,132.15,7039
20180901|2018-07-11 02:00,11,132.14,132.18,132.12,132.15,18791
20180901|2018-07-11 02:30,11,132.16,132.17,132.13,132.17,13832
20180901|2018-07-11 03:00,11,132.17,132.18,132.13,132.13,10553
20180901|2018-07-11 03:30,11,132.13,132.14,132.09,132.1,11142
20180901|2018-07-11 04:00,11,132.1,132.13,132.1,132.12,20947
20180901|2018-07-11 04:30,11,132.12,132.16,132.12,132.15,12478
20180901|2018-07-11 05:00,11,132.16,132.17,132.14,132.15,10523
20180901|2018-07-11 05:30,11,132.15,132.16,132.1,132.12,9594
20180901|2018-07-11 06:00,11,132.11,132.14,132.11,132.12,7681
20180901|2018-07-11 06:30,11,132.12,132.16,132.12,132.15,8609
20180901|2018-07-11 07:00,11,132.15,132.16,132.04,132.08,48314
20180901|2018-07-11 07:30,11,132.07,132.08,132.02,132.03,33555
20180901|2018-07-11 08:00,11,132.03,132.06,132,132.05,19799
20180901|2018-07-11 08:30,11,132.04,132.05,132,132.03,20028
20180901|2018-07-11 09:00,11,132.03,132.03,132,132,13819
20180901|2018-07-11 09:30,11,132,132.05,132,132.04,13227
20180901|2018-07-11 10:00,11,132.04,132.05,132.02,132.05,11129
20180901|2018-07-11 10:30,11,132.05,132.07,132.04,132.05,7838
20180901|2018-07-11 11:00,11,132.05,132.06,132.04,132.06,1219
20180901|2018-07-11 11:30,11,132.05,132.06,132.04,132.05,1444
20180901|2018-07-11 12:00,11,132.06,132.07,132.05,132.06,882
20180901|2018-07-11 12:30,11,132.06,132.07,132.05,132.07,159
20180901|2018-07-11 13:00,11,132.07,132.12,132.06,132.12,3332
20180901|2018-07-11 13:30,11,132.11,132.12,132.1,132.11,875
20180901|2018-07-11 14:00,11,132.11,132.12,132.11,132.11,808
20180901|2018-07-11 14:30,11,132.11,132.12,132.1,132.12,953
20180901|2018-07-11 15:00,11,132.1,132.1,132.1,132.1,1
20180901|2018-07-12 01:00,12,132.08,132.08,132.03,132.03,5090
20180901|2018-07-12 01:30,12,132.03,132.06,132.02,132.05,5003
20180901|2018-07-12 02:00,12,132.05,132.08,132.04,132.08,13517
20180901|2018-07-12 02:30,12,132.08,132.1,132.07,132.08,11191
20180901|2018-07-12 03:00,12,132.09,132.09,132.05,132.07,12585
20180901|2018-07-12 03:30,12,132.07,132.11,132.06,132.08,17192
20180901|2018-07-12 04:00,12,132.08,132.08,132.03,132.05,13638
20180901|2018-07-12 04:30,12,132.05,132.07,132.03,132.06,14370
20180901|2018-07-12 05:00,12,132.06,132.09,132.05,132.06,6666
20180901|2018-07-12 05:30,12,132.05,132.07,132.04,132.05,10631
20180901|2018-07-12 06:00,12,132.05,132.07,132.05,132.06,9700
20180901|2018-07-12 06:30,12,132.06,132.09,132.06,132.09,10133
20180901|2018-07-12 07:00,12,132.09,132.14,132.08,132.09,20333
20180901|2018-07-12 07:30,12,132.09,132.12,132.08,132.11,21711
20180901|2018-07-12 08:00,12,132.11,132.13,132.1,132.12,11030
20180901|2018-07-12 08:30,12,132.12,132.15,132.12,132.14,15147
20180901|2018-07-12 09:00,12,132.14,132.17,132.12,132.15,17750
20180901|2018-07-12 09:30,12,132.15,132.17,132.14,132.14,14094
20180901|2018-07-12 10:00,12,132.14,132.15,132.13,132.15,11323
20180901|2018-07-12 10:30,12,132.15,132.16,132.13,132.14,4605
20180901|2018-07-12 11:00,12,132.14,132.14,132.11,132.11,2906
20180901|2018-07-12 11:30,12,132.11,132.13,132.11,132.12,2793
20180901|2018-07-12 12:00,12,132.13,132.13,132.11,132.12,487
20180901|2018-07-12 12:30,12,132.12,132.13,132.12,132.13,133
20180901|2018-07-12 13:00,12,132.13,132.13,132.13,132.13,39
20180901|2018-07-12 13:30,12,132.13,132.13,132.12,132.12,280
20180901|2018-07-12 14:00,12,132.12,132.12,132.11,132.12,358
20180901|2018-07-12 14:30,12,132.13,132.13,132.11,132.12,854
20180901|2018-07-13 01:00,13,132.11,132.15,132.1,132.14,4289
20180901|2018-07-13 01:30,13,132.14,132.15,132.13,132.14,2017
20180901|2018-07-13 02:00,13,132.14,132.17,132.13,132.15,10321
20180901|2018-07-13 02:30,13,132.15,132.22,132.14,132.2,16944
20180901|2018-07-13 03:00,13,132.2,132.25,132.19,132.24,22713
20180901|2018-07-13 03:30,13,132.24,132.3,132.23,132.28,22783
20180901|2018-07-13 04:00,13,132.28,132.3,132.26,132.3,15724
20180901|2018-07-13 04:30,13,132.29,132.32,132.28,132.3,18988
20180901|2018-07-13 05:00,13,132.31,132.31,132.27,132.3,8235
20180901|2018-07-13 05:30,13,132.29,132.3,132.28,132.3,8233
20180901|2018-07-13 06:00,13,132.29,132.33,132.28,132.31,11965
20180901|2018-07-13 06:30,13,132.3,132.3,132.27,132.28,15024
20180901|2018-07-13 07:00,13,132.28,132.3,132.27,132.28,8212
20180901|2018-07-13 07:30,13,132.29,132.3,132.26,132.28,13935
20180901|2018-07-13 08:00,13,132.28,132.28,132.24,132.24,10657
20180901|2018-07-13 08:30,13,132.24,132.24,132.2,132.23,21552
20180901|2018-07-13 09:00,13,132.24,132.25,132.22,132.25,14305
20180901|2018-07-13 09:30,13,132.25,132.26,132.21,132.21,9239
20180901|2018-07-13 10:00,13,132.21,132.23,132.21,132.21,8023
20180901|2018-07-13 10:30,13,132.2,132.24,132.2,132.21,9960
20180901|2018-07-13 11:00,13,132.21,132.22,132.2,132.21,2313
20180901|2018-07-13 11:30,13,132.21,132.22,132.2,132.21,2133
20180901|2018-07-13 12:00,13,132.2,132.21,132.2,132.2,409
20180901|2018-07-13 12:30,13,132.21,132.21,132.2,132.21,122
20180901|2018-07-13 13:00,13,132.21,132.21,132.2,132.21,36
20180901|2018-07-13 13:30,13,132.21,132.22,132.2,132.2,277
20180901|2018-07-13 14:00,13,132.21,132.22,132.21,132.21,190
20180901|2018-07-13 14:30,13,132.22,132.23,132.2,132.21,1086
20180901|2018-07-13 15:00,13,132.2,132.2,132.2,132.2,5
20180901|2018-07-16 01:00,16,132.22,132.22,132.18,132.19,4409
20180901|2018-07-16 01:30,16,132.19,132.21,132.18,132.18,1946
20180901|2018-07-16 02:00,16,132.19,132.2,132.11,132.16,18574
20180901|2018-07-16 02:30,16,132.15,132.17,132.14,132.15,10413
20180901|2018-07-16 03:00,16,132.14,132.17,132.13,132.13,10305
20180901|2018-07-16 03:30,16,132.13,132.14,132.08,132.11,15638
20180901|2018-07-16 04:00,16,132.11,132.14,132.11,132.13,11078
20180901|2018-07-16 04:30,16,132.13,132.13,132.1,132.13,10199
20180901|2018-07-16 05:00,16,132.12,132.15,132.11,132.14,11051
20180901|2018-07-16 05:30,16,132.14,132.17,132.13,132.16,7460
20180901|2018-07-16 06:00,16,132.17,132.17,132.14,132.14,4596
20180901|2018-07-16 06:30,16,132.15,132.16,132.13,132.14,4847
20180901|2018-07-16 07:00,16,132.14,132.16,132.14,132.15,6510
20180901|2018-07-16 07:30,16,132.15,132.16,132.13,132.15,12824
20180901|2018-07-16 08:00,16,132.14,132.15,132.08,132.09,17912
20180901|2018-07-16 08:30,16,132.09,132.12,132.07,132.08,15367
20180901|2018-07-16 09:00,16,132.08,132.09,132.04,132.06,19500
20180901|2018-07-16 09:30,16,132.05,132.08,132.04,132.04,16485
20180901|2018-07-16 10:00,16,132.05,132.08,132.02,132.07,16933
20180901|2018-07-16 10:30,16,132.07,132.1,132.07,132.08,7800
20180901|2018-07-16 11:00,16,132.09,132.1,132.08,132.09,3712
20180901|2018-07-16 11:30,16,132.09,132.11,132.09,132.1,1690
20180901|2018-07-16 12:00,16,132.1,132.11,132.1,132.11,332
20180901|2018-07-16 12:30,16,132.11,132.12,132.1,132.11,481
20180901|2018-07-16 13:00,16,132.12,132.12,132.1,132.11,265
20180901|2018-07-16 13:30,16,132.11,132.11,132.11,132.11,5
20180901|2018-07-16 14:00,16,132.11,132.12,132.1,132.12,190
20180901|2018-07-16 14:30,16,132.12,132.12,132.1,132.11,753
20180901|2018-07-17 01:00,17,132.06,132.09,132.06,132.06,2912
20180901|2018-07-17 01:30,17,132.07,132.1,132.07,132.08,1747
20180901|2018-07-17 02:00,17,132.08,132.12,132.07,132.11,7647
20180901|2018-07-17 02:30,17,132.12,132.15,132.11,132.11,9846
20180901|2018-07-17 03:00,17,132.11,132.13,132.1,132.11,8494
20180901|2018-07-17 03:30,17,132.11,132.12,132.07,132.08,21241
20180901|2018-07-17 04:00,17,132.08,132.1,132.07,132.09,7610
20180901|2018-07-17 04:30,17,132.09,132.11,132.08,132.09,9180
20180901|2018-07-17 05:00,17,132.1,132.13,132.1,132.11,10575
20180901|2018-07-17 05:30,17,132.12,132.13,132.1,132.1,3612
20180901|2018-07-17 06:00,17,132.1,132.11,132.09,132.1,6299
20180901|2018-07-17 06:30,17,132.09,132.12,132.08,132.11,8452
20180901|2018-07-17 07:00,17,132.11,132.14,132.1,132.12,15939
20180901|2018-07-17 07:30,17,132.11,132.14,132.1,132.13,13618
20180901|2018-07-17 08:00,17,132.13,132.15,132.12,132.14,13146
20180901|2018-07-17 08:30,17,132.15,132.16,132.12,132.12,18953
20180901|2018-07-17 09:00,17,132.12,132.15,132.12,132.14,10616
20180901|2018-07-17 09:30,17,132.13,132.15,132.1,132.12,20015
20180901|2018-07-17 10:00,17,132.13,132.16,132.12,132.15,14829
20180901|2018-07-17 10:30,17,132.16,132.17,132.14,132.15,5513
20180901|2018-07-17 11:00,17,132.16,132.17,132.15,132.15,3949
20180901|2018-07-17 11:30,17,132.15,132.16,132.14,132.15,1908
20180901|2018-07-17 12:00,17,132.14,132.15,132.13,132.13,323
20180901|2018-07-17 12:30,17,132.13,132.14,132.12,132.13,1885
20180901|2018-07-17 13:00,17,132.12,132.13,132.12,132.12,582
20180901|2018-07-17 13:30,17,132.12,132.12,132.11,132.11,707
20180901|2018-07-17 14:00,17,132.12,132.12,132.11,132.11,406
20180901|2018-07-17 14:30,17,132.11,132.12,132.11,132.12,716
20180901|2018-07-18 01:00,18,132.12,132.15,132.12,132.15,2810
20180901|2018-07-18 01:30,18,132.15,132.15,132.12,132.13,2765
20180901|2018-07-18 02:00,18,132.12,132.17,132.12,132.17,8880
20180901|2018-07-18 02:30,18,132.17,132.23,132.17,132.21,24315
20180901|2018-07-18 03:00,18,132.2,132.23,132.19,132.23,14973
20180901|2018-07-18 03:30,18,132.23,132.23,132.18,132.2,14824
20180901|2018-07-18 04:00,18,132.2,132.22,132.17,132.18,10523
20180901|2018-07-18 04:30,18,132.19,132.24,132.18,132.24,11515
20180901|2018-07-18 05:00,18,132.24,132.25,132.21,132.24,9769
20180901|2018-07-18 05:30,18,132.24,132.24,132.21,132.22,4765
20180901|2018-07-18 06:00,18,132.22,132.24,132.21,132.24,4184
20180901|2018-07-18 06:30,18,132.23,132.24,132.22,132.23,12991
20180901|2018-07-18 07:00,18,132.22,132.27,132.22,132.26,16717
20180901|2018-07-18 07:30,18,132.25,132.27,132.22,132.23,13704
20180901|2018-07-18 08:00,18,132.23,132.24,132.2,132.21,15793
20180901|2018-07-18 08:30,18,132.21,132.21,132.17,132.17,19807
20180901|2018-07-18 09:00,18,132.18,132.2,132.17,132.19,13586
20180901|2018-07-18 09:30,18,132.18,132.19,132.17,132.17,10935
20180901|2018-07-18 10:00,18,132.17,132.19,132.16,132.18,13431
20180901|2018-07-18 10:30,18,132.18,132.19,132.16,132.19,11833
20180901|2018-07-18 11:00,18,132.18,132.19,132.17,132.18,7178
20180901|2018-07-18 11:30,18,132.17,132.19,132.17,132.17,1395
20180901|2018-07-18 12:00,18,132.17,132.18,132.17,132.17,50
20180901|2018-07-18 12:30,18,132.17,132.18,132.16,132.16,1294
20180901|2018-07-18 13:00,18,132.16,132.17,132.15,132.16,1259
20180901|2018-07-18 13:30,18,132.16,132.16,132.15,132.15,44
20180901|2018-07-18 14:00,18,132.15,132.16,132.15,132.15,462
20180901|2018-07-18 14:30,18,132.16,132.16,132.13,132.14,1282
20180901|2018-07-19 01:00,19,132.13,132.15,132.11,132.14,6485
20180901|2018-07-19 01:30,19,132.14,132.16,132.14,132.14,2832
20180901|2018-07-19 02:00,19,132.14,132.17,132.12,132.17,7301
20180901|2018-07-19 02:30,19,132.17,132.17,132.11,132.13,16016
20180901|2018-07-19 03:00,19,132.12,132.13,132.1,132.11,11683
20180901|2018-07-19 03:30,19,132.11,132.13,132.1,132.13,19230
20180901|2018-07-19 04:00,19,132.13,132.13,132.1,132.11,9006
20180901|2018-07-19 04:30,19,132.1,132.12,132.09,132.1,15200
20180901|2018-07-19 05:00,19,132.09,132.1,132.07,132.1,12727
20180901|2018-07-19 05:30,19,132.1,132.12,132.08,132.11,10783
20180901|2018-07-19 06:00,19,132.12,132.15,132.11,132.14,11144
20180901|2018-07-19 06:30,19,132.14,132.18,132.13,132.17,7407
20180901|2018-07-19 07:00,19,132.18,132.19,132.16,132.16,13735
20180901|2018-07-19 07:30,19,132.17,132.21,132.14,132.2,18404
20180901|2018-07-19 08:00,19,132.19,132.2,132.17,132.18,24193
20180901|2018-07-19 08:30,19,132.18,132.21,132.18,132.2,16151
20180901|2018-07-19 09:00,19,132.2,132.21,132.17,132.19,16661
20180901|2018-07-19 09:30,19,132.2,132.21,132.17,132.18,10000
20180901|2018-07-19 10:00,19,132.19,132.21,132.18,132.21,8186
20180901|2018-07-19 10:30,19,132.21,132.21,132.19,132.2,6184
20180901|2018-07-19 11:00,19,132.2,132.23,132.2,132.23,5253
20180901|2018-07-19 11:30,19,132.23,132.23,132.21,132.21,2391
20180901|2018-07-19 12:00,19,132.22,132.24,132.21,132.21,3177
20180901|2018-07-19 12:30,19,132.21,132.22,132.19,132.2,1133
20180901|2018-07-19 13:00,19,132.19,132.19,132.18,132.19,1354
20180901|2018-07-19 13:30,19,132.19,132.22,132.19,132.2,2032
20180901|2018-07-19 14:00,19,132.2,132.21,132.2,132.2,287
20180901|2018-07-19 14:30,19,132.2,132.21,132.2,132.2,591
20180901|2018-07-20 01:00,20,132.21,132.21,132.17,132.2,5122
20180901|2018-07-20 01:30,20,132.2,132.25,132.19,132.25,11576
20180901|2018-07-20 02:00,20,132.25,132.29,132.21,132.25,23338
20180901|2018-07-20 02:30,20,132.25,132.26,132.22,132.22,14435
20180901|2018-07-20 03:00,20,132.21,132.22,132.17,132.17,11428
20180901|2018-07-20 03:30,20,132.18,132.2,132.15,132.19,16856
20180901|2018-07-20 04:00,20,132.19,132.2,132.13,132.16,12994
20180901|2018-07-20 04:30,20,132.15,132.16,132.14,132.16,8710
20180901|2018-07-20 05:00,20,132.15,132.22,132.15,132.19,20999
20180901|2018-07-20 05:30,20,132.19,132.2,132.15,132.17,12640
20180901|2018-07-20 06:00,20,132.17,132.17,132.15,132.16,4338
20180901|2018-07-20 06:30,20,132.16,132.17,132.14,132.15,4802
20180901|2018-07-20 07:00,20,132.15,132.16,132.13,132.15,12185
20180901|2018-07-20 07:30,20,132.15,132.15,132.11,132.12,27820
20180901|2018-07-20 08:00,20,132.12,132.13,132.08,132.09,19361
20180901|2018-07-20 08:30,20,132.09,132.1,132.05,132.08,26085
20180901|2018-07-20 09:00,20,132.07,132.1,132.06,132.09,16821
20180901|2018-07-20 09:30,20,132.09,132.09,131.99,132.03,43530
20180901|2018-07-20 10:00,20,132.02,132.05,132,132.01,24332
20180901|2018-07-20 10:30,20,132.01,132.04,132,132.02,13748
20180901|2018-07-20 11:00,20,132.03,132.04,132.01,132.04,3348
20180901|2018-07-20 11:30,20,132.04,132.04,132.02,132.02,1417
20180901|2018-07-20 12:00,20,132.03,132.04,132.02,132.03,1314
20180901|2018-07-20 12:30,20,132.03,132.03,132.01,132.01,1384
20180901|2018-07-20 13:00,20,132.01,132.03,132.01,132.02,1440
20180901|2018-07-20 13:30,20,132.02,132.03,132.02,132.02,189
20180901|2018-07-20 14:00,20,132.03,132.04,132.03,132.03,340
20180901|2018-07-20 14:30,20,132.03,132.04,132.02,132.02,747
20180901|2018-07-23 01:00,23,131.99,132.04,131.96,131.99,15222
20180901|2018-07-23 01:30,23,131.99,132,131.93,131.95,10730
20180901|2018-07-23 02:00,23,131.95,131.99,131.93,131.97,17704
20180901|2018-07-23 02:30,23,131.97,132,131.95,131.98,11459
20180901|2018-07-23 03:00,23,131.98,132.02,131.97,131.97,12404
20180901|2018-07-23 03:30,23,131.97,131.98,131.92,131.96,15555
20180901|2018-07-23 04:00,23,131.95,131.98,131.94,131.97,7997
20180901|2018-07-23 04:30,23,131.97,132.01,131.96,131.99,15950
20180901|2018-07-23 05:00,23,131.99,132.01,131.98,131.99,10666
20180901|2018-07-23 05:30,23,131.99,132.01,131.96,132,8953
20180901|2018-07-23 06:00,23,132.01,132.02,132,132.01,8255
20180901|2018-07-23 06:30,23,132.01,132.02,131.99,132,7347
20180901|2018-07-23 07:00,23,132,132.02,131.99,132.01,10876
20180901|2018-07-23 07:30,23,132.01,132.02,131.95,131.96,28229
20180901|2018-07-23 08:00,23,131.96,131.97,131.93,131.95,19647
20180901|2018-07-23 08:30,23,131.94,131.96,131.91,131.92,24681
20180901|2018-07-23 09:00,23,131.91,131.93,131.88,131.9,24959
20180901|2018-07-23 09:30,23,131.89,131.91,131.87,131.88,23031
20180901|2018-07-23 10:00,23,131.89,131.89,131.86,131.86,19457
20180901|2018-07-23 10:30,23,131.86,131.88,131.84,131.85,14501
20180901|2018-07-23 11:00,23,131.85,131.87,131.84,131.86,5633
20180901|2018-07-23 11:30,23,131.86,131.86,131.83,131.83,3930
20180901|2018-07-23 12:00,23,131.83,131.84,131.82,131.83,1597
20180901|2018-07-23 12:30,23,131.83,131.84,131.83,131.83,1210
20180901|2018-07-23 13:00,23,131.84,131.84,131.83,131.83,238
20180901|2018-07-23 13:30,23,131.83,131.84,131.82,131.82,1474
20180901|2018-07-23 14:00,23,131.82,131.83,131.82,131.83,309
20180901|2018-07-23 14:30,23,131.82,131.83,131.81,131.82,760
20180901|2018-07-23 15:00,23,131.82,131.82,131.82,131.82,10
20180901|2018-07-24 01:00,24,131.85,131.86,131.82,131.85,8418
20180901|2018-07-24 01:30,24,131.85,131.86,131.81,131.81,8953
20180901|2018-07-24 02:00,24,131.81,131.84,131.77,131.83,25574
20180901|2018-07-24 02:30,24,131.83,131.83,131.78,131.82,24719
20180901|2018-07-24 03:00,24,131.82,131.87,131.82,131.86,16597
20180901|2018-07-24 03:30,24,131.86,131.86,131.83,131.84,11158
20180901|2018-07-24 04:00,24,131.84,131.85,131.83,131.84,12026
20180901|2018-07-24 04:30,24,131.83,131.89,131.83,131.88,12990
20180901|2018-07-24 05:00,24,131.87,131.9,131.87,131.88,14801
20180901|2018-07-24 05:30,24,131.88,131.9,131.88,131.9,5161
20180901|2018-07-24 06:00,24,131.89,131.92,131.89,131.9,11104
20180901|2018-07-24 06:30,24,131.9,131.91,131.86,131.87,22629
20180901|2018-07-24 07:00,24,131.87,131.88,131.84,131.86,21344
20180901|2018-07-24 07:30,24,131.85,131.85,131.81,131.84,27657
20180901|2018-07-24 08:00,24,131.84,131.88,131.82,131.88,15155
20180901|2018-07-24 08:30,24,131.88,131.88,131.83,131.86,23353
20180901|2018-07-24 09:00,24,131.86,131.91,131.86,131.91,20173
20180901|2018-07-24 09:30,24,131.91,131.93,131.89,131.93,18898
20180901|2018-07-24 10:00,24,131.92,131.95,131.9,131.91,15810
20180901|2018-07-24 10:30,24,131.92,131.93,131.9,131.91,7064
20180901|2018-07-24 11:00,24,131.91,131.92,131.9,131.91,5081
20180901|2018-07-24 11:30,24,131.91,131.92,131.91,131.91,593
20180901|2018-07-24 12:00,24,131.91,131.93,131.91,131.93,1171
20180901|2018-07-24 12:30,24,131.92,131.94,131.92,131.93,858
20180901|2018-07-24 13:00,24,131.93,131.94,131.93,131.93,260
20180901|2018-07-24 13:30,24,131.94,131.94,131.93,131.93,588
20180901|2018-07-24 14:00,24,131.93,131.93,131.92,131.93,28
20180901|2018-07-24 14:30,24,131.93,131.93,131.92,131.92,452
20180901|2018-07-25 01:00,25,131.95,131.97,131.94,131.96,4348
20180901|2018-07-25 01:30,25,131.95,131.96,131.92,131.93,5279
20180901|2018-07-25 02:00,25,131.93,131.99,131.91,131.96,11066
20180901|2018-07-25 02:30,25,131.97,132,131.94,131.95,11695
20180901|2018-07-25 03:00,25,131.95,131.96,131.92,131.96,13196
20180901|2018-07-25 03:30,25,131.96,131.99,131.95,131.95,14484
20180901|2018-07-25 04:00,25,131.95,131.98,131.95,131.95,16083
20180901|2018-07-25 04:30,25,131.95,131.97,131.92,131.93,25506
20180901|2018-07-25 05:00,25,131.94,131.94,131.91,131.92,11468
20180901|2018-07-25 05:30,25,131.92,131.94,131.91,131.92,7526
20180901|2018-07-25 06:00,25,131.91,131.95,131.91,131.94,5206
20180901|2018-07-25 06:30,25,131.94,131.95,131.92,131.92,6197
20180901|2018-07-25 07:00,25,131.93,131.95,131.9,131.92,17135
20180901|2018-07-25 07:30,25,131.91,131.93,131.9,131.91,12093
20180901|2018-07-25 08:00,25,131.91,131.93,131.9,131.93,15540
20180901|2018-07-25 08:30,25,131.93,131.93,131.88,131.89,15757
20180901|2018-07-25 09:00,25,131.89,131.93,131.89,131.9,14912
20180901|2018-07-25 09:30,25,131.91,131.93,131.88,131.92,22639
20180901|2018-07-25 10:00,25,131.92,131.93,131.9,131.91,13508
20180901|2018-07-25 10:30,25,131.91,131.92,131.88,131.89,7032
20180901|2018-07-25 11:00,25,131.89,131.89,131.88,131.88,2940
20180901|2018-07-25 11:30,25,131.89,131.9,131.88,131.9,1112
20180901|2018-07-25 12:00,25,131.9,131.91,131.9,131.91,1754
20180901|2018-07-25 12:30,25,131.91,131.91,131.88,131.88,698
20180901|2018-07-25 13:00,25,131.88,131.89,131.84,131.86,4445
20180901|2018-07-25 13:30,25,131.86,131.88,131.86,131.87,419
20180901|2018-07-25 14:00,25,131.87,131.88,131.87,131.88,55
20180901|2018-07-25 14:30,25,131.87,131.87,131.74,131.78,5786
20180901|2018-07-25 15:00,25,131.79,131.79,131.79,131.79,1
20180901|2018-07-26 01:00,26,131.77,131.8,131.72,131.77,11414
20180901|2018-07-26 01:30,26,131.77,131.8,131.76,131.78,11341
20180901|2018-07-26 02:00,26,131.79,131.81,131.75,131.8,17878
20180901|2018-07-26 02:30,26,131.8,131.83,131.8,131.8,11312
20180901|2018-07-26 03:00,26,131.81,131.84,131.8,131.82,11783
20180901|2018-07-26 03:30,26,131.83,131.83,131.79,131.81,10191
20180901|2018-07-26 04:00,26,131.81,131.83,131.8,131.82,9177
20180901|2018-07-26 04:30,26,131.82,131.83,131.77,131.79,15518
20180901|2018-07-26 05:00,26,131.78,131.8,131.77,131.77,7146
20180901|2018-07-26 05:30,26,131.77,131.8,131.77,131.79,10453
20180901|2018-07-26 06:00,26,131.79,131.81,131.78,131.8,13247
20180901|2018-07-26 06:30,26,131.8,131.83,131.79,131.82,10245
20180901|2018-07-26 07:00,26,131.82,131.84,131.8,131.83,9043
20180901|2018-07-26 07:30,26,131.83,131.87,131.74,131.86,37192
20180901|2018-07-26 08:00,26,131.87,131.92,131.85,131.91,30673
20180901|2018-07-26 08:30,26,131.91,131.93,131.87,131.91,23912
20180901|2018-07-26 09:00,26,131.9,131.93,131.9,131.92,16151
20180901|2018-07-26 09:30,26,131.91,131.94,131.88,131.89,14249
20180901|2018-07-26 10:00,26,131.89,131.89,131.86,131.88,19301
20180901|2018-07-26 10:30,26,131.88,131.89,131.84,131.85,12504
20180901|2018-07-26 11:00,26,131.84,131.86,131.83,131.84,6287
20180901|2018-07-26 11:30,26,131.84,131.86,131.84,131.85,1384
20180901|2018-07-26 12:00,26,131.85,131.85,131.83,131.84,3910
20180901|2018-07-26 12:30,26,131.84,131.84,131.82,131.84,2023
20180901|2018-07-26 13:00,26,131.84,131.85,131.83,131.84,1113
20180901|2018-07-26 13:30,26,131.84,131.84,131.82,131.83,948
20180901|2018-07-26 14:00,26,131.82,131.83,131.8,131.8,547
20180901|2018-07-26 14:30,26,131.81,131.82,131.8,131.82,656
20180901|2018-07-27 01:00,27,131.82,131.86,131.81,131.85,4473
20180901|2018-07-27 01:30,27,131.86,131.87,131.85,131.85,3341
20180901|2018-07-27 02:00,27,131.85,131.86,131.83,131.84,9264
20180901|2018-07-27 02:30,27,131.84,131.85,131.82,131.82,7930
20180901|2018-07-27 03:00,27,131.83,131.86,131.81,131.84,10038
20180901|2018-07-27 03:30,27,131.84,131.84,131.79,131.82,11755
20180901|2018-07-27 04:00,27,131.82,131.83,131.81,131.83,10573
20180901|2018-07-27 04:30,27,131.83,131.86,131.82,131.86,8648
20180901|2018-07-27 05:00,27,131.86,131.86,131.84,131.84,8288
20180901|2018-07-27 05:30,27,131.84,131.85,131.82,131.83,4218
20180901|2018-07-27 06:00,27,131.84,131.85,131.82,131.83,7481
20180901|2018-07-27 06:30,27,131.83,131.85,131.82,131.84,5948
20180901|2018-07-27 07:00,27,131.84,131.85,131.83,131.83,13398
20180901|2018-07-27 07:30,27,131.84,131.9,131.84,131.88,31056
20180901|2018-07-27 08:00,27,131.88,131.91,131.88,131.88,15954
20180901|2018-07-27 08:30,27,131.89,131.89,131.84,131.86,18254
20180901|2018-07-27 09:00,27,131.87,131.87,131.84,131.86,12195
20180901|2018-07-27 09:30,27,131.86,131.87,131.84,131.84,15372
20180901|2018-07-27 10:00,27,131.84,131.86,131.81,131.86,16198
20180901|2018-07-27 10:30,27,131.85,131.86,131.83,131.86,4842
20180901|2018-07-27 11:00,27,131.85,131.86,131.85,131.86,2586
20180901|2018-07-27 11:30,27,131.86,131.88,131.86,131.88,2549
20180901|2018-07-27 12:00,27,131.88,131.88,131.86,131.86,1351
20180901|2018-07-27 12:30,27,131.86,131.87,131.86,131.87,130
20180901|2018-07-27 13:00,27,131.86,131.89,131.86,131.89,543
20180901|2018-07-27 13:30,27,131.88,131.89,131.88,131.89,613
20180901|2018-07-27 14:00,27,131.88,131.88,131.86,131.87,499
20180901|2018-07-27 14:30,27,131.87,131.87,131.86,131.86,838
20180901|2018-07-27 15:00,27,131.86,131.86,131.86,131.86,8
20180901|2018-07-30 01:00,30,131.85,131.9,131.83,131.89,7920
20180901|2018-07-30 01:30,30,131.89,131.91,131.88,131.89,7810
20180901|2018-07-30 02:00,30,131.88,131.9,131.83,131.83,24546
20180901|2018-07-30 02:30,30,131.83,131.85,131.81,131.82,10444
20180901|2018-07-30 03:00,30,131.81,131.83,131.71,131.74,37258
20180901|2018-07-30 03:30,30,131.74,131.74,131.68,131.7,23357
20180901|2018-07-30 04:00,30,131.69,131.71,131.64,131.67,21233
20180901|2018-07-30 04:30,30,131.67,131.69,131.65,131.67,16744
20180901|2018-07-30 05:00,30,131.67,131.69,131.66,131.69,12567
20180901|2018-07-30 05:30,30,131.68,131.71,131.68,131.68,8992
20180901|2018-07-30 06:00,30,131.68,131.7,131.67,131.67,8197
20180901|2018-07-30 06:30,30,131.67,131.7,131.66,131.69,8403
20180901|2018-07-30 07:00,30,131.69,131.71,131.65,131.67,15665
20180901|2018-07-30 07:30,30,131.66,131.67,131.6,131.62,17950
20180901|2018-07-30 08:00,30,131.61,131.63,131.59,131.59,23149
20180901|2018-07-30 08:30,30,131.59,131.64,131.57,131.63,24274
20180901|2018-07-30 09:00,30,131.62,131.65,131.61,131.64,17207
20180901|2018-07-30 09:30,30,131.63,131.64,131.59,131.6,13184
20180901|2018-07-30 10:00,30,131.6,131.65,131.6,131.63,19126
20180901|2018-07-30 10:30,30,131.63,131.66,131.62,131.66,12820
20180901|2018-07-30 11:00,30,131.66,131.7,131.65,131.7,5571
20180901|2018-07-30 11:30,30,131.7,131.72,131.69,131.72,5285
20180901|2018-07-30 12:00,30,131.71,131.71,131.69,131.69,1003
20180901|2018-07-30 12:30,30,131.69,131.7,131.68,131.68,449
20180901|2018-07-30 13:00,30,131.68,131.69,131.67,131.69,375
20180901|2018-07-30 13:30,30,131.68,131.7,131.68,131.7,1075
20180901|2018-07-30 14:00,30,131.7,131.7,131.69,131.69,792
20180901|2018-07-30 14:30,30,131.7,131.71,131.69,131.69,1131
20180901|2018-07-31 01:00,31,131.71,131.82,131.71,131.78,26588
20180901|2018-07-31 01:30,31,131.78,131.79,131.71,131.75,24799
20180901|2018-07-31 02:00,31,131.75,131.76,131.73,131.73,14715
20180901|2018-07-31 02:30,31,131.73,131.74,131.7,131.71,18374
20180901|2018-07-31 03:00,31,131.71,131.71,131.67,131.68,18350
20180901|2018-07-31 03:30,31,131.69,131.71,131.67,131.7,8365
20180901|2018-07-31 04:00,31,131.7,131.7,131.62,131.62,26566
20180901|2018-07-31 04:30,31,131.63,131.66,131.6,131.65,20608
20180901|2018-07-31 05:00,31,131.65,131.65,131.61,131.61,16830
20180901|2018-07-31 05:30,31,131.61,131.62,131.59,131.61,18054
20180901|2018-07-31 06:00,31,131.6,131.61,131.57,131.58,12553
20180901|2018-07-31 06:30,31,131.58,131.61,131.57,131.61,12736
20180901|2018-07-31 07:00,31,131.6,131.6,131.56,131.57,13958
20180901|2018-07-31 07:30,31,131.56,131.61,131.56,131.61,22654
20180901|2018-07-31 08:00,31,131.61,131.63,131.56,131.58,32484
20180901|2018-07-31 08:30,31,131.58,131.63,131.57,131.61,19872
20180901|2018-07-31 09:00,31,131.6,131.61,131.55,131.56,21018
20180901|2018-07-31 09:30,31,131.56,131.58,131.54,131.57,22488
20180901|2018-07-31 10:00,31,131.57,131.63,131.56,131.61,45208
20180901|2018-07-31 10:30,31,131.62,131.62,131.6,131.62,7800
20180901|2018-07-31 11:00,31,131.61,131.63,131.61,131.62,7095
20180901|2018-07-31 11:30,31,131.63,131.64,131.61,131.64,3280
20180901|2018-07-31 12:00,31,131.64,131.64,131.62,131.63,787
20180901|2018-07-31 12:30,31,131.63,131.63,131.62,131.62,545
20180901|2018-07-31 13:00,31,131.61,131.62,131.61,131.61,224
20180901|2018-07-31 13:30,31,131.62,131.62,131.61,131.61,456
20180901|2018-07-31 14:00,31,131.61,131.62,131.61,131.62,718
20180901|2018-07-31 14:30,31,131.62,131.64,131.62,131.62,889
20180901|2018-08-01 01:00,1,131.58,131.58,131.53,131.54,14271
20180901|2018-08-01 01:30,1,131.54,131.55,131.52,131.54,5193
20180901|2018-08-01 02:00,1,131.54,131.55,131.49,131.49,20764
20180901|2018-08-01 02:30,1,131.49,131.51,131.47,131.51,22998
20180901|2018-08-01 03:00,1,131.51,131.53,131.49,131.51,15998
20180901|2018-08-01 03:30,1,131.51,131.51,131.48,131.49,17642
20180901|2018-08-01 04:00,1,131.5,131.51,131.48,131.49,20440
20180901|2018-08-01 04:30,1,131.49,131.51,131.47,131.5,13300
20180901|2018-08-01 05:00,1,131.5,131.51,131.49,131.49,9258
20180901|2018-08-01 05:30,1,131.5,131.51,131.49,131.5,10592
20180901|2018-08-01 06:00,1,131.5,131.51,131.47,131.49,8299
20180901|2018-08-01 06:30,1,131.49,131.49,131.44,131.45,16397
20180901|2018-08-01 07:00,1,131.45,131.45,131.39,131.43,30587
20180901|2018-08-01 07:30,1,131.43,131.44,131.38,131.39,26995
20180901|2018-08-01 08:00,1,131.39,131.4,131.36,131.4,29559
20180901|2018-08-01 08:30,1,131.4,131.4,131.37,131.39,31599
20180901|2018-08-01 09:00,1,131.39,131.44,131.39,131.43,31887
20180901|2018-08-01 09:30,1,131.42,131.44,131.4,131.41,16696
20180901|2018-08-01 10:00,1,131.41,131.42,131.37,131.4,20222
20180901|2018-08-01 10:30,1,131.4,131.46,131.39,131.46,9223
20180901|2018-08-01 11:00,1,131.46,131.48,131.44,131.46,9023
20180901|2018-08-01 11:30,1,131.47,131.48,131.45,131.48,2526
20180901|2018-08-01 12:00,1,131.48,131.48,131.46,131.46,663
20180901|2018-08-01 12:30,1,131.46,131.48,131.45,131.46,1103
20180901|2018-08-01 13:00,1,131.47,131.48,131.45,131.46,782
20180901|2018-08-01 13:30,1,131.47,131.47,131.45,131.45,545
20180901|2018-08-01 14:00,1,131.45,131.45,131.44,131.45,288
20180901|2018-08-01 14:30,1,131.44,131.47,131.44,131.45,1068
20180901|2018-08-01 15:00,1,131.45,131.45,131.45,131.45,1
20180901|2018-08-02 01:00,2,131.46,131.49,131.46,131.47,13280
20180901|2018-08-02 01:30,2,131.46,131.49,131.46,131.47,6319
20180901|2018-08-02 02:00,2,131.47,131.47,131.45,131.46,16494
20180901|2018-08-02 02:30,2,131.46,131.49,131.45,131.47,18611
20180901|2018-08-02 03:00,2,131.47,131.51,131.46,131.51,21611
20180901|2018-08-02 03:30,2,131.5,131.51,131.46,131.49,26899
20180901|2018-08-02 04:00,2,131.5,131.53,131.48,131.52,14010
20180901|2018-08-02 04:30,2,131.52,131.59,131.52,131.58,28770
20180901|2018-08-02 05:00,2,131.58,131.62,131.57,131.59,25716
20180901|2018-08-02 05:30,2,131.6,131.62,131.58,131.62,22533
20180901|2018-08-02 06:00,2,131.61,131.67,131.58,131.63,25562
20180901|2018-08-02 06:30,2,131.62,131.64,131.6,131.6,12322
20180901|2018-08-02 07:00,2,131.6,131.64,131.58,131.6,11872
20180901|2018-08-02 07:30,2,131.6,131.61,131.55,131.6,20325
20180901|2018-08-02 08:00,2,131.6,131.63,131.59,131.59,23673
20180901|2018-08-02 08:30,2,131.6,131.6,131.53,131.54,29999
20180901|2018-08-02 09:00,2,131.54,131.57,131.52,131.56,18372
20180901|2018-08-02 09:30,2,131.56,131.56,131.53,131.54,13599
20180901|2018-08-02 10:00,2,131.54,131.58,131.53,131.57,13449
20180901|2018-08-02 10:30,2,131.58,131.59,131.56,131.58,6234
20180901|2018-08-02 11:00,2,131.58,131.58,131.56,131.57,3979
20180901|2018-08-02 11:30,2,131.57,131.59,131.57,131.59,1532
20180901|2018-08-02 12:00,2,131.59,131.6,131.58,131.6,659
20180901|2018-08-02 12:30,2,131.59,131.6,131.58,131.59,270
20180901|2018-08-02 13:00,2,131.6,131.6,131.6,131.6,72
20180901|2018-08-02 13:30,2,131.6,131.61,131.59,131.6,726
20180901|2018-08-02 14:00,2,131.6,131.61,131.59,131.6,194
20180901|2018-08-02 14:30,2,131.6,131.61,131.59,131.6,545
20180901|2018-08-02 15:00,2,131.59,131.59,131.59,131.59,1
20180901|2018-08-03 01:00,3,131.61,131.72,131.6,131.71,14251
20180901|2018-08-03 01:30,3,131.7,131.78,131.7,131.74,15781
20180901|2018-08-03 02:00,3,131.73,131.78,131.73,131.76,17115
20180901|2018-08-03 02:30,3,131.77,131.81,131.75,131.81,17590
20180901|2018-08-03 03:00,3,131.8,131.86,131.79,131.82,32443
20180901|2018-08-03 03:30,3,131.82,131.83,131.79,131.79,20997
20180901|2018-08-03 04:00,3,131.79,131.8,131.74,131.75,16869
20180901|2018-08-03 04:30,3,131.75,131.79,131.74,131.77,10046
20180901|2018-08-03 05:00,3,131.78,131.79,131.75,131.78,7747
20180901|2018-08-03 05:30,3,131.78,131.78,131.75,131.76,5955
20180901|2018-08-03 06:00,3,131.76,131.76,131.71,131.71,13293
20180901|2018-08-03 06:30,3,131.71,131.71,131.64,131.68,18367
20180901|2018-08-03 07:00,3,131.68,131.75,131.68,131.72,21437
20180901|2018-08-03 07:30,3,131.71,131.77,131.71,131.77,20769
20180901|2018-08-03 08:00,3,131.76,131.81,131.75,131.81,13007
20180901|2018-08-03 08:30,3,131.81,131.85,131.8,131.82,22251
20180901|2018-08-03 09:00,3,131.83,131.83,131.79,131.82,17061
20180901|2018-08-03 09:30,3,131.82,131.84,131.79,131.84,10771
20180901|2018-08-03 10:00,3,131.83,131.85,131.77,131.83,23395
20180901|2018-08-03 10:30,3,131.83,131.84,131.81,131.84,7970
20180901|2018-08-03 11:00,3,131.83,131.84,131.81,131.81,2818
20180901|2018-08-03 11:30,3,131.81,131.83,131.81,131.83,1260
20180901|2018-08-03 12:00,3,131.83,131.85,131.82,131.84,442
20180901|2018-08-03 12:30,3,131.84,131.84,131.82,131.82,191
20180901|2018-08-03 13:00,3,131.83,131.84,131.83,131.83,173
20180901|2018-08-03 13:30,3,131.83,131.85,131.83,131.84,625
20180901|2018-08-03 14:00,3,131.84,131.85,131.82,131.82,652
20180901|2018-08-03 14:30,3,131.83,131.84,131.82,131.84,512
20180901|2018-08-03 15:00,3,131.84,131.84,131.84,131.84,57
20180901|2018-08-06 01:00,6,131.79,131.85,131.78,131.84,6617
20180901|2018-08-06 01:30,6,131.83,131.85,131.74,131.76,8659
20180901|2018-08-06 02:00,6,131.76,131.8,131.75,131.79,9846
20180901|2018-08-06 02:30,6,131.79,131.82,131.78,131.81,8869
20180901|2018-08-06 03:00,6,131.82,131.84,131.81,131.83,7177
20180901|2018-08-06 03:30,6,131.83,131.86,131.82,131.83,9337
20180901|2018-08-06 04:00,6,131.83,131.84,131.81,131.82,5420
20180901|2018-08-06 04:30,6,131.82,131.83,131.8,131.8,5329
20180901|2018-08-06 05:00,6,131.8,131.83,131.8,131.82,5641
20180901|2018-08-06 05:30,6,131.82,131.87,131.82,131.86,6665
20180901|2018-08-06 06:00,6,131.87,131.87,131.84,131.85,4807
20180901|2018-08-06 06:30,6,131.84,131.85,131.83,131.85,5670
20180901|2018-08-06 07:00,6,131.85,131.85,131.83,131.84,7986
20180901|2018-08-06 07:30,6,131.84,131.86,131.84,131.86,7303
20180901|2018-08-06 08:00,6,131.86,131.87,131.85,131.86,9563
20180901|2018-08-06 08:30,6,131.85,131.9,131.85,131.88,19816
20180901|2018-08-06 09:00,6,131.89,131.92,131.88,131.9,17774
20180901|2018-08-06 09:30,6,131.9,131.9,131.87,131.87,6991
20180901|2018-08-06 10:00,6,131.87,131.92,131.87,131.9,14947
20180901|2018-08-06 10:30,6,131.9,131.91,131.89,131.9,5928
20180901|2018-08-06 11:00,6,131.91,131.91,131.89,131.9,1046
20180901|2018-08-06 11:30,6,131.89,131.9,131.89,131.9,1126
20180901|2018-08-06 12:00,6,131.89,131.89,131.88,131.89,461
20180901|2018-08-06 12:30,6,131.89,131.9,131.89,131.89,24
20180901|2018-08-06 13:00,6,131.89,131.89,131.89,131.89,251
20180901|2018-08-06 13:30,6,131.89,131.89,131.89,131.89,110
20180901|2018-08-06 14:00,6,131.89,131.9,131.88,131.89,192
20180901|2018-08-06 14:30,6,131.88,131.89,131.87,131.88,869
20180901|2018-08-06 15:00,6,131.89,131.89,131.89,131.89,7
20180901|2018-08-07 01:00,7,131.89,131.9,131.87,131.89,4614
20180901|2018-08-07 01:30,7,131.89,131.9,131.88,131.9,3071
20180901|2018-08-07 02:00,7,131.91,131.93,131.89,131.9,8766
20180901|2018-08-07 02:30,7,131.9,131.91,131.85,131.85,12583
20180901|2018-08-07 03:00,7,131.85,131.88,131.84,131.85,14256
20180901|2018-08-07 03:30,7,131.85,131.87,131.83,131.86,8671
20180901|2018-08-07 04:00,7,131.86,131.86,131.83,131.86,6444
20180901|2018-08-07 04:30,7,131.85,131.86,131.84,131.86,4901
20180901|2018-08-07 05:00,7,131.86,131.88,131.84,131.87,4598
20180901|2018-08-07 05:30,7,131.87,131.88,131.86,131.86,12511
20180901|2018-08-07 06:00,7,131.87,131.87,131.85,131.85,5087
20180901|2018-08-07 06:30,7,131.86,131.86,131.84,131.85,10263
20180901|2018-08-07 07:00,7,131.85,131.85,131.83,131.85,10036
20180901|2018-08-07 07:30,7,131.85,131.86,131.83,131.84,13038
20180901|2018-08-07 08:00,7,131.85,131.86,131.83,131.84,8775
20180901|2018-08-07 08:30,7,131.84,131.84,131.81,131.83,14217
20180901|2018-08-07 09:00,7,131.83,131.83,131.81,131.81,12675
20180901|2018-08-07 09:30,7,131.81,131.83,131.8,131.81,8775
20180901|2018-08-07 10:00,7,131.81,131.82,131.79,131.81,12471
20180901|2018-08-07 10:30,7,131.82,131.84,131.8,131.83,3996
20180901|2018-08-07 11:00,7,131.84,131.84,131.82,131.84,4743
20180901|2018-08-07 11:30,7,131.84,131.84,131.82,131.82,1467
20180901|2018-08-07 12:00,7,131.82,131.83,131.82,131.83,52
20180901|2018-08-07 12:30,7,131.82,131.83,131.82,131.82,871
20180901|2018-08-07 13:00,7,131.81,131.82,131.81,131.81,1027
20180901|2018-08-07 13:30,7,131.81,131.82,131.81,131.82,44
20180901|2018-08-07 14:00,7,131.82,131.82,131.81,131.82,60
20180901|2018-08-07 14:30,7,131.82,131.82,131.8,131.81,1183
20180901|2018-08-08 01:00,8,131.83,131.86,131.82,131.84,4019
20180901|2018-08-08 01:30,8,131.84,131.87,131.82,131.86,4828
20180901|2018-08-08 02:00,8,131.85,131.86,131.82,131.83,6407
20180901|2018-08-08 02:30,8,131.83,131.83,131.8,131.81,8818
20180901|2018-08-08 03:00,8,131.82,131.9,131.81,131.89,14517
20180901|2018-08-08 03:30,8,131.89,131.91,131.88,131.89,9555
20180901|2018-08-08 04:00,8,131.89,131.9,131.88,131.9,6812
20180901|2018-08-08 04:30,8,131.9,131.9,131.87,131.88,5562
20180901|2018-08-08 05:00,8,131.88,131.89,131.86,131.87,8313
20180901|2018-08-08 05:30,8,131.87,131.89,131.85,131.89,6649
20180901|2018-08-08 06:00,8,131.89,131.89,131.86,131.86,6154
20180901|2018-08-08 06:30,8,131.87,131.88,131.85,131.86,5696
20180901|2018-08-08 07:00,8,131.86,131.88,131.85,131.87,8371
20180901|2018-08-08 07:30,8,131.87,131.88,131.85,131.88,13401
20180901|2018-08-08 08:00,8,131.87,131.87,131.84,131.86,15965
20180901|2018-08-08 08:30,8,131.86,131.89,131.86,131.88,9394
20180901|2018-08-08 09:00,8,131.89,131.9,131.87,131.88,8364
20180901|2018-08-08 09:30,8,131.88,131.89,131.87,131.87,10828
20180901|2018-08-08 10:00,8,131.88,131.95,131.87,131.92,21431
20180901|2018-08-08 10:30,8,131.92,131.94,131.91,131.93,11771
20180901|2018-08-08 11:00,8,131.93,131.93,131.91,131.93,4123
20180901|2018-08-08 11:30,8,131.93,131.93,131.91,131.92,3014
20180901|2018-08-08 12:00,8,131.92,131.95,131.92,131.94,904
20180901|2018-08-08 12:30,8,131.95,131.95,131.93,131.93,576
20180901|2018-08-08 13:00,8,131.93,131.93,131.93,131.93,183
20180901|2018-08-08 13:30,8,131.93,131.93,131.91,131.92,212
20180901|2018-08-08 14:00,8,131.92,131.92,131.92,131.92,132
20180901|2018-08-08 14:30,8,131.92,131.93,131.91,131.92,1079
20180901|2018-08-09 01:00,9,131.93,131.97,131.92,131.97,7263
20180901|2018-08-09 01:30,9,131.97,131.99,131.96,131.98,5290
20180901|2018-08-09 02:00,9,131.97,132.05,131.97,132.04,15815
20180901|2018-08-09 02:30,9,132.04,132.05,132.01,132.03,10419
20180901|2018-08-09 03:00,9,132.04,132.04,131.99,132.01,13429
20180901|2018-08-09 03:30,9,132,132.01,131.97,131.99,7783
20180901|2018-08-09 04:00,9,131.99,132.01,131.97,131.98,10711
20180901|2018-08-09 04:30,9,131.99,132.01,131.99,132.01,7785
20180901|2018-08-09 05:00,9,132.01,132.01,131.95,131.97,12140
20180901|2018-08-09 05:30,9,131.97,132,131.97,131.99,10289
20180901|2018-08-09 06:00,9,131.99,131.99,131.98,131.98,2432
20180901|2018-08-09 06:30,9,131.98,132.01,131.98,132,6338
20180901|2018-08-09 07:00,9,131.99,132.04,131.99,132.04,16304
20180901|2018-08-09 07:30,9,132.03,132.07,132.03,132.06,18288
20180901|2018-08-09 08:00,9,132.06,132.09,132.05,132.06,21834
20180901|2018-08-09 08:30,9,132.06,132.1,132.06,132.08,25718
20180901|2018-08-09 09:00,9,132.07,132.09,132.04,132.06,12989
20180901|2018-08-09 09:30,9,132.06,132.1,132.04,132.09,13788
20180901|2018-08-09 10:00,9,132.09,132.09,132.06,132.06,13816
20180901|2018-08-09 10:30,9,132.07,132.09,132.06,132.06,5841
20180901|2018-08-09 11:00,9,132.06,132.08,132.06,132.08,4554
20180901|2018-08-09 11:30,9,132.08,132.09,132.07,132.08,1305
20180901|2018-08-09 12:00,9,132.09,132.09,132.08,132.09,349
20180901|2018-08-09 12:30,9,132.09,132.09,132.08,132.09,94
20180901|2018-08-09 13:00,9,132.09,132.09,132.08,132.08,122
20180901|2018-08-09 13:30,9,132.09,132.09,132.07,132.08,268
20180901|2018-08-09 14:00,9,132.09,132.1,132.08,132.09,123
20180901|2018-08-09 14:30,9,132.09,132.1,132.09,132.1,606
20180901|2018-08-10 01:00,10,132.12,132.27,132.12,132.26,20783
20180901|2018-08-10 01:30,10,132.26,132.27,132.21,132.26,16978
20180901|2018-08-10 02:00,10,132.26,132.33,132.26,132.27,32856
20180901|2018-08-10 02:30,10,132.28,132.29,132.25,132.28,14365
20180901|2018-08-10 03:00,10,132.29,132.3,132.25,132.29,16163
20180901|2018-08-10 03:30,10,132.28,132.3,132.25,132.27,13450
20180901|2018-08-10 04:00,10,132.27,132.28,132.24,132.26,9773
20180901|2018-08-10 04:30,10,132.25,132.26,132.23,132.26,11736
20180901|2018-08-10 05:00,10,132.25,132.26,132.22,132.23,10375
20180901|2018-08-10 05:30,10,132.23,132.24,132.21,132.23,9721
20180901|2018-08-10 06:00,10,132.23,132.26,132.23,132.25,8215
20180901|2018-08-10 06:30,10,132.26,132.27,132.24,132.26,10645
20180901|2018-08-10 07:00,10,132.27,132.3,132.25,132.25,20374
20180901|2018-08-10 07:30,10,132.25,132.29,132.22,132.25,23569
20180901|2018-08-10 08:00,10,132.25,132.31,132.24,132.31,19446
20180901|2018-08-10 08:30,10,132.31,132.36,132.27,132.36,17678
20180901|2018-08-10 09:00,10,132.36,132.36,132.3,132.32,22141
20180901|2018-08-10 09:30,10,132.32,132.35,132.32,132.34,15682
20180901|2018-08-10 10:00,10,132.34,132.37,132.33,132.35,22521
20180901|2018-08-10 10:30,10,132.36,132.38,132.35,132.37,11507
20180901|2018-08-10 11:00,10,132.36,132.39,132.35,132.39,3527
20180901|2018-08-10 11:30,10,132.39,132.39,132.37,132.38,4710
20180901|2018-08-10 12:00,10,132.37,132.39,132.37,132.39,900
20180901|2018-08-10 12:30,10,132.39,132.4,132.39,132.39,860
20180901|2018-08-10 13:00,10,132.39,132.39,132.38,132.38,301
20180901|2018-08-10 13:30,10,132.39,132.4,132.38,132.39,750
20180901|2018-08-10 14:00,10,132.38,132.39,132.35,132.36,313
20180901|2018-08-10 14:30,10,132.36,132.37,132.35,132.36,834
20180901|2018-08-10 15:00,10,132.35,132.35,132.35,132.35,1
20180901|2018-08-13 01:00,13,132.43,132.43,132.33,132.36,10000
20180901|2018-08-13 01:30,13,132.35,132.38,132.32,132.37,14077
20180901|2018-08-13 02:00,13,132.36,132.4,132.35,132.4,23983
20180901|2018-08-13 02:30,13,132.4,132.44,132.4,132.41,27852
20180901|2018-08-13 03:00,13,132.41,132.42,132.35,132.36,17592
20180901|2018-08-13 03:30,13,132.36,132.39,132.36,132.38,8151
20180901|2018-08-13 04:00,13,132.38,132.39,132.37,132.39,7614
20180901|2018-08-13 04:30,13,132.39,132.43,132.39,132.43,18653
20180901|2018-08-13 05:00,13,132.42,132.43,132.4,132.42,13194
20180901|2018-08-13 05:30,13,132.42,132.43,132.4,132.42,12252
20180901|2018-08-13 06:00,13,132.43,132.45,132.42,132.45,10401
20180901|2018-08-13 06:30,13,132.45,132.54,132.4,132.41,42267
20180901|2018-08-13 07:00,13,132.41,132.47,132.4,132.42,30692
20180901|2018-08-13 07:30,13,132.43,132.46,132.39,132.4,20012
20180901|2018-08-13 08:00,13,132.4,132.43,132.37,132.38,16136
20180901|2018-08-13 08:30,13,132.38,132.42,132.37,132.38,17406
20180901|2018-08-13 09:00,13,132.37,132.41,132.35,132.37,13662
20180901|2018-08-13 09:30,13,132.36,132.4,132.35,132.39,14030
20180901|2018-08-13 10:00,13,132.39,132.41,132.38,132.4,10302
20180901|2018-08-13 10:30,13,132.4,132.43,132.39,132.42,7054
20180901|2018-08-13 11:00,13,132.43,132.44,132.42,132.44,3171
20180901|2018-08-13 11:30,13,132.44,132.45,132.43,132.43,819
20180901|2018-08-13 12:00,13,132.44,132.46,132.42,132.43,609
20180901|2018-08-13 12:30,13,132.43,132.43,132.42,132.42,21
20180901|2018-08-13 13:00,13,132.43,132.43,132.42,132.42,558
20180901|2018-08-13 13:30,13,132.42,132.43,132.42,132.43,22
20180901|2018-08-13 14:00,13,132.43,132.43,132.42,132.42,330
20180901|2018-08-13 14:30,13,132.42,132.44,132.41,132.41,618
20180901|2018-08-13 15:00,13,132.43,132.43,132.43,132.43,2
20180901|2018-08-14 01:00,14,132.4,132.4,132.33,132.33,13411
20180901|2018-08-14 01:30,14,132.33,132.36,132.32,132.36,14284
20180901|2018-08-14 02:00,14,132.35,132.38,132.33,132.35,29754
20180901|2018-08-14 02:30,14,132.35,132.36,132.32,132.32,12020
20180901|2018-08-14 03:00,14,132.32,132.36,132.32,132.34,12941
20180901|2018-08-14 03:30,14,132.34,132.37,132.34,132.37,15273
20180901|2018-08-14 04:00,14,132.37,132.38,132.34,132.36,10883
20180901|2018-08-14 04:30,14,132.36,132.38,132.35,132.36,8827
20180901|2018-08-14 05:00,14,132.36,132.37,132.33,132.33,14609
20180901|2018-08-14 05:30,14,132.33,132.36,132.33,132.36,5825
20180901|2018-08-14 06:00,14,132.35,132.37,132.35,132.36,7444
20180901|2018-08-14 06:30,14,132.36,132.38,132.35,132.35,4167
20180901|2018-08-14 07:00,14,132.35,132.39,132.35,132.36,9764
20180901|2018-08-14 07:30,14,132.37,132.39,132.36,132.36,12988
20180901|2018-08-14 08:00,14,132.37,132.39,132.36,132.38,8286
20180901|2018-08-14 08:30,14,132.39,132.39,132.37,132.37,9264
20180901|2018-08-14 09:00,14,132.37,132.4,132.35,132.36,13905
20180901|2018-08-14 09:30,14,132.36,132.37,132.35,132.37,10848
20180901|2018-08-14 10:00,14,132.37,132.37,132.34,132.36,12411
20180901|2018-08-14 10:30,14,132.36,132.36,132.34,132.36,7575
20180901|2018-08-14 11:00,14,132.35,132.37,132.35,132.36,1581
20180901|2018-08-14 11:30,14,132.36,132.38,132.36,132.37,2208
20180901|2018-08-14 12:00,14,132.37,132.37,132.36,132.36,357
20180901|2018-08-14 12:30,14,132.36,132.36,132.35,132.36,394
20180901|2018-08-14 13:00,14,132.36,132.37,132.35,132.36,2146
20180901|2018-08-14 13:30,14,132.36,132.36,132.36,132.36,49
20180901|2018-08-14 14:00,14,132.35,132.36,132.35,132.35,373
20180901|2018-08-14 14:30,14,132.36,132.36,132.35,132.36,1135
20180901|2018-08-15 01:00,15,132.38,132.39,132.36,132.37,5999
20180901|2018-08-15 01:30,15,132.37,132.38,132.33,132.34,7705
20180901|2018-08-15 02:00,15,132.34,132.36,132.31,132.35,17468
20180901|2018-08-15 02:30,15,132.35,132.38,132.35,132.37,12045
20180901|2018-08-15 03:00,15,132.38,132.41,132.36,132.36,13305
20180901|2018-08-15 03:30,15,132.37,132.37,132.34,132.35,15761
20180901|2018-08-15 04:00,15,132.35,132.36,132.34,132.36,8758
20180901|2018-08-15 04:30,15,132.36,132.39,132.36,132.39,5919
20180901|2018-08-15 05:00,15,132.38,132.4,132.38,132.39,6612
20180901|2018-08-15 05:30,15,132.39,132.45,132.38,132.43,17211
20180901|2018-08-15 06:00,15,132.43,132.45,132.41,132.43,12509
20180901|2018-08-15 06:30,15,132.43,132.45,132.42,132.44,13435
20180901|2018-08-15 07:00,15,132.44,132.45,132.41,132.42,8852
20180901|2018-08-15 07:30,15,132.42,132.46,132.4,132.46,20946
20180901|2018-08-15 08:00,15,132.45,132.49,132.43,132.45,24777
20180901|2018-08-15 08:30,15,132.46,132.48,132.43,132.46,15003
20180901|2018-08-15 09:00,15,132.47,132.53,132.47,132.52,24600
20180901|2018-08-15 09:30,15,132.53,132.58,132.51,132.56,23423
20180901|2018-08-15 10:00,15,132.56,132.57,132.51,132.51,30887
20180901|2018-08-15 10:30,15,132.51,132.53,132.49,132.5,10581
20180901|2018-08-15 11:00,15,132.51,132.51,132.49,132.5,4627
20180901|2018-08-15 11:30,15,132.49,132.5,132.48,132.49,3552
20180901|2018-08-15 12:00,15,132.49,132.5,132.48,132.49,722
20180901|2018-08-15 12:30,15,132.49,132.5,132.49,132.5,66
20180901|2018-08-15 13:00,15,132.49,132.51,132.49,132.51,573
20180901|2018-08-15 13:30,15,132.51,132.51,132.5,132.5,544
20180901|2018-08-15 14:00,15,132.5,132.51,132.48,132.49,547
20180901|2018-08-15 14:30,15,132.48,132.49,132.47,132.48,530
20180901|2018-08-16 01:00,16,132.42,132.46,132.42,132.44,9873
20180901|2018-08-16 01:30,16,132.44,132.45,132.42,132.44,6171
20180901|2018-08-16 02:00,16,132.45,132.48,132.44,132.45,15206
20180901|2018-08-16 02:30,16,132.45,132.48,132.44,132.47,16342
20180901|2018-08-16 03:00,16,132.47,132.48,132.45,132.46,7635
20180901|2018-08-16 03:30,16,132.45,132.46,132.43,132.45,7540
20180901|2018-08-16 04:00,16,132.45,132.47,132.44,132.46,14980
20180901|2018-08-16 04:30,16,132.46,132.48,132.45,132.47,14828
20180901|2018-08-16 05:00,16,132.46,132.48,132.45,132.48,6243
20180901|2018-08-16 05:30,16,132.48,132.48,132.46,132.46,8254
20180901|2018-08-16 06:00,16,132.46,132.47,132.45,132.47,6821
20180901|2018-08-16 06:30,16,132.47,132.49,132.46,132.49,7154
20180901|2018-08-16 07:00,16,132.48,132.5,132.47,132.49,9842
20180901|2018-08-16 07:30,16,132.49,132.51,132.48,132.49,11753
20180901|2018-08-16 08:00,16,132.49,132.51,132.48,132.51,11659
20180901|2018-08-16 08:30,16,132.5,132.53,132.48,132.49,22807
20180901|2018-08-16 09:00,16,132.48,132.5,132.47,132.48,12451
20180901|2018-08-16 09:30,16,132.48,132.49,132.46,132.48,13639
20180901|2018-08-16 10:00,16,132.48,132.48,132.43,132.44,17085
20180901|2018-08-16 10:30,16,132.45,132.46,132.42,132.42,6817
20180901|2018-08-16 11:00,16,132.43,132.44,132.41,132.42,3895
20180901|2018-08-16 11:30,16,132.43,132.47,132.43,132.47,2862
20180901|2018-08-16 12:00,16,132.46,132.46,132.45,132.46,457
20180901|2018-08-16 12:30,16,132.47,132.47,132.46,132.47,91
20180901|2018-08-16 13:00,16,132.46,132.46,132.45,132.46,518
20180901|2018-08-16 13:30,16,132.46,132.46,132.46,132.46,521
20180901|2018-08-16 14:00,16,132.46,132.47,132.46,132.47,94
20180901|2018-08-16 14:30,16,132.47,132.47,132.45,132.45,798
20180901|2018-08-16 15:00,16,132.46,132.46,132.46,132.46,1
20180901|2018-08-17 01:00,17,132.47,132.48,132.45,132.45,6687
20180901|2018-08-17 01:30,17,132.44,132.47,132.44,132.46,4758
20180901|2018-08-17 02:00,17,132.46,132.51,132.46,132.5,21567
20180901|2018-08-17 02:30,17,132.49,132.53,132.49,132.52,6728
20180901|2018-08-17 03:00,17,132.52,132.53,132.49,132.51,12316
20180901|2018-08-17 03:30,17,132.51,132.53,132.5,132.52,16047
20180901|2018-08-17 04:00,17,132.52,132.56,132.52,132.55,13200
20180901|2018-08-17 04:30,17,132.56,132.6,132.55,132.59,16428
20180901|2018-08-17 05:00,17,132.59,132.61,132.55,132.55,20706
20180901|2018-08-17 05:30,17,132.55,132.56,132.54,132.56,7638
20180901|2018-08-17 06:00,17,132.55,132.57,132.54,132.55,9111
20180901|2018-08-17 06:30,17,132.56,132.56,132.54,132.55,6220
20180901|2018-08-17 07:00,17,132.54,132.57,132.52,132.52,13693
20180901|2018-08-17 07:30,17,132.52,132.53,132.5,132.52,15503
20180901|2018-08-17 08:00,17,132.52,132.54,132.51,132.53,10782
20180901|2018-08-17 08:30,17,132.53,132.55,132.52,132.55,11985
20180901|2018-08-17 09:00,17,132.55,132.57,132.54,132.56,12712
20180901|2018-08-17 09:30,17,132.56,132.57,132.54,132.55,11318
20180901|2018-08-17 10:00,17,132.55,132.56,132.52,132.53,10030
20180901|2018-08-17 10:30,17,132.53,132.54,132.52,132.53,3921
20180901|2018-08-17 11:00,17,132.53,132.54,132.52,132.54,2024
20180901|2018-08-17 11:30,17,132.54,132.54,132.52,132.53,1046
20180901|2018-08-17 12:00,17,132.52,132.54,132.52,132.53,725
20180901|2018-08-17 12:30,17,132.53,132.54,132.52,132.53,557
20180901|2018-08-17 13:00,17,132.52,132.52,132.51,132.52,321
20180901|2018-08-17 13:30,17,132.51,132.51,132.48,132.48,3074
20180901|2018-08-17 14:00,17,132.48,132.5,132.48,132.49,979
20180901|2018-08-17 14:30,17,132.48,132.5,132.48,132.5,1759
20180901|2018-08-20 01:00,20,132.54,132.56,132.52,132.55,8791
20180901|2018-08-20 01:30,20,132.54,132.55,132.51,132.51,7892
20180901|2018-08-20 02:00,20,132.51,132.52,132.49,132.49,9164
20180901|2018-08-20 02:30,20,132.5,132.51,132.46,132.47,17742
20180901|2018-08-20 03:00,20,132.46,132.49,132.46,132.48,10943
20180901|2018-08-20 03:30,20,132.48,132.5,132.47,132.5,6998
20180901|2018-08-20 04:00,20,132.5,132.51,132.49,132.5,5556
20180901|2018-08-20 04:30,20,132.49,132.5,132.48,132.5,5998
20180901|2018-08-20 05:00,20,132.5,132.51,132.49,132.51,6157
20180901|2018-08-20 05:30,20,132.51,132.51,132.49,132.5,12647
20180901|2018-08-20 06:00,20,132.5,132.51,132.49,132.5,3551
20180901|2018-08-20 06:30,20,132.5,132.5,132.48,132.5,3600
20180901|2018-08-20 07:00,20,132.5,132.52,132.49,132.52,9388
20180901|2018-08-20 07:30,20,132.51,132.53,132.5,132.52,11256
20180901|2018-08-20 08:00,20,132.52,132.55,132.51,132.53,12682
20180901|2018-08-20 08:30,20,132.54,132.55,132.52,132.53,11546
20180901|2018-08-20 09:00,20,132.54,132.54,132.51,132.53,13046
20180901|2018-08-20 09:30,20,132.53,132.56,132.53,132.55,12715
20180901|2018-08-20 10:00,20,132.55,132.56,132.53,132.53,11807
20180901|2018-08-20 10:30,20,132.53,132.54,132.52,132.53,7141
20180901|2018-08-20 11:00,20,132.53,132.53,132.51,132.52,2345
20180901|2018-08-20 11:30,20,132.51,132.53,132.51,132.53,884
20180901|2018-08-20 12:00,20,132.52,132.53,132.52,132.52,84
20180901|2018-08-20 12:30,20,132.52,132.53,132.52,132.53,1180
20180901|2018-08-20 13:00,20,132.53,132.53,132.52,132.53,154
20180901|2018-08-20 13:30,20,132.53,132.54,132.53,132.53,174
20180901|2018-08-20 14:00,20,132.54,132.54,132.52,132.52,217
20180901|2018-08-20 14:30,20,132.53,132.54,132.52,132.54,577
20180901|2018-08-20 15:00,20,132.54,132.54,132.54,132.54,1
20180901|2018-08-21 01:00,21,132.53,132.53,132.5,132.52,8467
20180901|2018-08-21 01:30,21,132.52,132.54,132.51,132.53,5875
20180901|2018-08-21 02:00,21,132.53,132.55,132.46,132.47,21809
20180901|2018-08-21 02:30,21,132.47,132.48,132.42,132.43,34213
20180901|2018-08-21 03:00,21,132.43,132.46,132.41,132.45,27466
20180901|2018-08-21 03:30,21,132.44,132.47,132.44,132.45,13598
20180901|2018-08-21 04:00,21,132.45,132.46,132.41,132.42,20033
20180901|2018-08-21 04:30,21,132.41,132.44,132.37,132.39,23211
20180901|2018-08-21 05:00,21,132.38,132.39,132.36,132.39,15928
20180901|2018-08-21 05:30,21,132.39,132.4,132.37,132.37,11844
20180901|2018-08-21 06:00,21,132.37,132.4,132.35,132.37,10933
20180901|2018-08-21 06:30,21,132.37,132.39,132.36,132.37,6800
20180901|2018-08-21 07:00,21,132.37,132.39,132.37,132.38,13663
20180901|2018-08-21 07:30,21,132.39,132.43,132.38,132.41,15975
20180901|2018-08-21 08:00,21,132.4,132.43,132.39,132.39,11700
20180901|2018-08-21 08:30,21,132.39,132.4,132.36,132.36,15212
20180901|2018-08-21 09:00,21,132.37,132.4,132.36,132.39,13710
20180901|2018-08-21 09:30,21,132.39,132.41,132.36,132.36,19222
20180901|2018-08-21 10:00,21,132.36,132.38,132.34,132.37,14106
20180901|2018-08-21 10:30,21,132.37,132.38,132.35,132.35,6458
20180901|2018-08-21 11:00,21,132.36,132.36,132.33,132.33,4179
20180901|2018-08-21 11:30,21,132.34,132.35,132.33,132.35,2745
20180901|2018-08-21 12:00,21,132.35,132.35,132.34,132.34,629
20180901|2018-08-21 12:30,21,132.33,132.35,132.33,132.34,1103
20180901|2018-08-21 13:00,21,132.33,132.34,132.33,132.34,22
20180901|2018-08-21 13:30,21,132.35,132.36,132.34,132.35,524
20180901|2018-08-21 14:00,21,132.35,132.35,132.34,132.35,43
20180901|2018-08-21 14:30,21,132.34,132.36,132.34,132.35,631
20180901|2018-08-22 01:00,22,132.37,132.43,132.37,132.4,8449
20180901|2018-08-22 01:30,22,132.4,132.41,132.38,132.38,8418
20180901|2018-08-22 02:00,22,132.38,132.41,132.37,132.4,8063
20180901|2018-08-22 02:30,22,132.4,132.42,132.36,132.36,16017
20180901|2018-08-22 03:00,22,132.37,132.4,132.37,132.37,16412
20180901|2018-08-22 03:30,22,132.38,132.39,132.32,132.33,18632
20180901|2018-08-22 04:00,22,132.32,132.35,132.31,132.33,29103
20180901|2018-08-22 04:30,22,132.33,132.33,132.3,132.32,14338
20180901|2018-08-22 05:00,22,132.33,132.34,132.28,132.29,14367
20180901|2018-08-22 05:30,22,132.29,132.31,132.27,132.28,12997
20180901|2018-08-22 06:00,22,132.28,132.3,132.25,132.29,14759
20180901|2018-08-22 06:30,22,132.29,132.34,132.28,132.33,16519
20180901|2018-08-22 07:00,22,132.33,132.36,132.32,132.32,15743
20180901|2018-08-22 07:30,22,132.33,132.37,132.32,132.34,10816
20180901|2018-08-22 08:00,22,132.35,132.36,132.32,132.33,17807
20180901|2018-08-22 08:30,22,132.33,132.34,132.28,132.28,24864
20180901|2018-08-22 09:00,22,132.28,132.29,132.25,132.27,14326
20180901|2018-08-22 09:30,22,132.28,132.29,132.17,132.2,45972
20180901|2018-08-22 10:00,22,132.19,132.23,132.19,132.2,18678
20180901|2018-08-22 10:30,22,132.21,132.25,132.21,132.24,11813
20180901|2018-08-22 11:00,22,132.24,132.26,132.23,132.26,4912
20180901|2018-08-22 11:30,22,132.26,132.27,132.25,132.25,2236
20180901|2018-08-22 12:00,22,132.25,132.26,132.25,132.26,530
20180901|2018-08-22 12:30,22,132.26,132.27,132.26,132.26,324
20180901|2018-08-22 13:00,22,132.26,132.27,132.25,132.26,331
20180901|2018-08-22 13:30,22,132.26,132.28,132.26,132.27,213
20180901|2018-08-22 14:00,22,132.27,132.28,132.26,132.27,369
20180901|2018-08-22 14:30,22,132.27,132.29,132.27,132.29,816
20180901|2018-08-22 15:00,22,132.28,132.28,132.28,132.28,2
20180901|2018-08-23 01:00,23,132.33,132.33,132.26,132.27,8075
20180901|2018-08-23 01:30,23,132.28,132.28,132.23,132.25,11925
20180901|2018-08-23 02:00,23,132.24,132.26,132.22,132.24,20548
20180901|2018-08-23 02:30,23,132.24,132.25,132.16,132.18,44335
20180901|2018-08-23 03:00,23,132.18,132.24,132.18,132.21,23480
20180901|2018-08-23 03:30,23,132.21,132.21,132.15,132.18,20625
20180901|2018-08-23 04:00,23,132.18,132.2,132.17,132.18,8348
20180901|2018-08-23 04:30,23,132.17,132.19,132.17,132.17,19714
20180901|2018-08-23 05:00,23,132.17,132.18,132.15,132.18,10016
20180901|2018-08-23 05:30,23,132.19,132.2,132.15,132.17,10116
20180901|2018-08-23 06:00,23,132.17,132.2,132.17,132.19,8279
20180901|2018-08-23 06:30,23,132.19,132.21,132.18,132.2,11080
20180901|2018-08-23 07:00,23,132.21,132.24,132.21,132.23,14096
20180901|2018-08-23 07:30,23,132.23,132.23,132.2,132.23,11897
20180901|2018-08-23 08:00,23,132.23,132.26,132.23,132.25,20510
20180901|2018-08-23 08:30,23,132.25,132.25,132.2,132.2,13824
20180901|2018-08-23 09:00,23,132.21,132.23,132.19,132.2,25982
20180901|2018-08-23 09:30,23,132.2,132.21,132.18,132.2,9481
20180901|2018-08-23 10:00,23,132.2,132.22,132.19,132.22,13142
20180901|2018-08-23 10:30,23,132.21,132.24,132.21,132.23,7065
20180901|2018-08-23 11:00,23,132.24,132.24,132.21,132.21,2351
20180901|2018-08-23 11:30,23,132.22,132.22,132.2,132.2,2295
20180901|2018-08-23 12:00,23,132.21,132.26,132.21,132.25,2957
20180901|2018-08-23 12:30,23,132.25,132.25,132.24,132.24,790
20180901|2018-08-23 13:00,23,132.24,132.25,132.24,132.25,308
20180901|2018-08-23 13:30,23,132.24,132.25,132.23,132.23,87
20180901|2018-08-23 14:00,23,132.24,132.25,132.23,132.23,62
20180901|2018-08-23 14:30,23,132.24,132.25,132.23,132.25,771
20180901|2018-08-24 01:00,24,132.23,132.23,132.17,132.21,8253
20180901|2018-08-24 01:30,24,132.21,132.21,132.17,132.17,5404
20180901|2018-08-24 02:00,24,132.18,132.2,132.16,132.2,19398
20180901|2018-08-24 02:30,24,132.19,132.24,132.19,132.23,23726
20180901|2018-08-24 03:00,24,132.23,132.24,132.21,132.22,10848
20180901|2018-08-24 03:30,24,132.23,132.24,132.22,132.22,8793
20180901|2018-08-24 04:00,24,132.22,132.25,132.22,132.22,11966
20180901|2018-08-24 04:30,24,132.22,132.22,132.19,132.19,3571
20180901|2018-08-24 05:00,24,132.2,132.2,132.17,132.18,13112
20180901|2018-08-24 05:30,24,132.18,132.2,132.18,132.2,7196
20180901|2018-08-24 06:00,24,132.2,132.22,132.19,132.21,5906
20180901|2018-08-24 06:30,24,132.22,132.23,132.21,132.23,6703
20180901|2018-08-24 07:00,24,132.22,132.23,132.22,132.22,2412
20180901|2018-08-24 07:30,24,132.22,132.23,132.18,132.18,18800
20180901|2018-08-24 08:00,24,132.18,132.19,132.13,132.15,13022
20180901|2018-08-24 08:30,24,132.16,132.16,132.13,132.15,15057
20180901|2018-08-24 09:00,24,132.14,132.21,132.12,132.19,21739
20180901|2018-08-24 09:30,24,132.19,132.21,132.18,132.2,7151
20180901|2018-08-24 10:00,24,132.2,132.21,132.19,132.19,8926
20180901|2018-08-24 10:30,24,132.2,132.22,132.19,132.19,8400
20180901|2018-08-24 11:00,24,132.19,132.21,132.19,132.21,695
20180901|2018-08-24 11:30,24,132.21,132.21,132.18,132.19,1459
20180901|2018-08-24 12:00,24,132.19,132.2,132.19,132.19,88
20180901|2018-08-24 12:30,24,132.2,132.21,132.2,132.2,184
20180901|2018-08-24 13:00,24,132.21,132.21,132.19,132.19,229
20180901|2018-08-24 13:30,24,132.2,132.2,132.18,132.19,298
20180901|2018-08-24 14:00,24,132.2,132.2,132.19,132.2,349
20180901|2018-08-24 14:30,24,132.2,132.22,132.2,132.21,1867
20180901|2018-08-27 01:00,27,132.22,132.26,132.2,132.26,8602
20180901|2018-08-27 01:30,27,132.26,132.28,132.25,132.26,10784
20180901|2018-08-27 02:00,27,132.26,132.28,132.23,132.24,13811
20180901|2018-08-27 02:30,27,132.24,132.25,132.22,132.23,9806
20180901|2018-08-27 03:00,27,132.23,132.24,132.12,132.12,18898
20180901|2018-08-27 03:30,27,132.11,132.12,132.07,132.1,24013
20180901|2018-08-27 04:00,27,132.09,132.11,132.07,132.1,14159
20180901|2018-08-27 04:30,27,132.1,132.12,132.09,132.11,6716
20180901|2018-08-27 05:00,27,132.11,132.16,132.1,132.15,18899
20180901|2018-08-27 05:30,27,132.15,132.17,132.14,132.17,5791
20180901|2018-08-27 06:00,27,132.17,132.18,132.14,132.15,9269
20180901|2018-08-27 06:30,27,132.16,132.16,132.13,132.13,6328
20180901|2018-08-27 07:00,27,132.14,132.14,132.07,132.09,10041
20180901|2018-08-27 07:30,27,132.09,132.11,132.08,132.08,13285
20180901|2018-08-27 08:00,27,132.09,132.1,132.07,132.07,9633
20180901|2018-08-27 08:30,27,132.07,132.08,132.04,132.04,15474
20180901|2018-08-27 09:00,27,132.05,132.06,132.04,132.06,10618
20180901|2018-08-27 09:30,27,132.06,132.07,132.04,132.05,6489
20180901|2018-08-27 10:00,27,132.05,132.07,132.04,132.05,7772
20180901|2018-08-27 10:30,27,132.04,132.06,132.04,132.05,2946
20180901|2018-08-27 11:00,27,132.05,132.06,132.04,132.05,1873
20180901|2018-08-27 11:30,27,132.05,132.06,132.04,132.05,1181
20180901|2018-08-27 12:00,27,132.04,132.06,132.04,132.05,271
20180901|2018-08-27 12:30,27,132.05,132.07,132.05,132.07,220
20180901|2018-08-27 13:00,27,132.06,132.06,132.05,132.05,177
20180901|2018-08-27 13:30,27,132.05,132.07,132.04,132.07,747
20180901|2018-08-27 14:00,27,132.07,132.07,132.06,132.07,1364
20180901|2018-08-27 14:30,27,132.07,132.09,132.07,132.08,1672
20180901|2018-08-27 15:00,27,132.07,132.07,132.07,132.07,10
20180901|2018-08-28 01:00,28,132.08,132.08,132.03,132.05,11493
20180901|2018-08-28 01:30,28,132.04,132.07,132.02,132.04,12265
20180901|2018-08-28 02:00,28,132.03,132.06,132.01,132.01,31346
20180901|2018-08-28 02:30,28,132.01,132.07,132.01,132.05,34716
20180901|2018-08-28 03:00,28,132.05,132.11,132.05,132.09,24683
20180901|2018-08-28 03:30,28,132.09,132.12,132.07,132.12,19188
20180901|2018-08-28 04:00,28,132.12,132.12,132.09,132.09,30445
20180901|2018-08-28 04:30,28,132.09,132.11,132.07,132.07,21666
20180901|2018-08-28 05:00,28,132.07,132.09,132.07,132.08,14364
20180901|2018-08-28 05:30,28,132.09,132.09,132.07,132.08,12884
20180901|2018-08-28 06:00,28,132.08,132.11,132.07,132.1,7530
20180901|2018-08-28 06:30,28,132.11,132.13,132.1,132.11,11931
20180901|2018-08-28 07:00,28,132.12,132.12,132.09,132.1,17747
20180901|2018-08-28 07:30,28,132.1,132.1,131.97,131.97,48933
20180901|2018-08-28 08:00,28,131.98,131.99,131.95,131.97,39378
20180901|2018-08-28 08:30,28,131.98,132.01,131.96,132,44074
20180901|2018-08-28 09:00,28,132,132.02,131.97,131.99,37621
20180901|2018-08-28 09:30,28,131.98,132.02,131.98,132,21335
20180901|2018-08-28 10:00,28,132,132.03,131.99,132.01,19295
20180901|2018-08-28 10:30,28,132.02,132.03,132.01,132.01,10568
20180901|2018-08-28 11:00,28,132.01,132.02,131.99,132,2753
20180901|2018-08-28 11:30,28,132,132.01,131.99,132,2547
20180901|2018-08-28 12:00,28,132.01,132.01,131.99,132,965
20180901|2018-08-28 12:30,28,132,132,131.99,131.99,797
20180901|2018-08-28 13:00,28,132,132,131.99,131.99,377
20180901|2018-08-28 13:30,28,131.99,132,131.99,131.99,67
20180901|2018-08-28 14:00,28,131.99,132,131.98,131.99,229
20180901|2018-08-28 14:30,28,132,132.01,131.99,132,484
20180901|2018-08-28 15:00,28,132,132,132,132,2
20180901|2018-08-29 01:00,29,132.04,132.04,132.01,132.03,8481
20180901|2018-08-29 01:30,29,132.02,132.05,132.01,132.01,11708
20180901|2018-08-29 02:00,29,132.01,132.03,131.99,132.02,18116
20180901|2018-08-29 02:30,29,132.02,132.06,132.01,132.05,17260
20180901|2018-08-29 03:00,29,132.05,132.05,131.99,132,20782
20180901|2018-08-29 03:30,29,132,132.01,131.98,131.99,24821
20180901|2018-08-29 04:00,29,131.99,132,131.97,131.98,23666
20180901|2018-08-29 04:30,29,131.97,132,131.95,131.96,26339
20180901|2018-08-29 05:00,29,131.96,131.97,131.94,131.94,19943
20180901|2018-08-29 05:30,29,131.95,131.97,131.94,131.95,18202
20180901|2018-08-29 06:00,29,131.95,131.96,131.93,131.93,9120
20180901|2018-08-29 06:30,29,131.93,131.95,131.91,131.95,26046
20180901|2018-08-29 07:00,29,131.94,131.96,131.93,131.95,27008
20180901|2018-08-29 07:30,29,131.96,131.96,131.9,131.91,26146
20180901|2018-08-29 08:00,29,131.91,131.92,131.88,131.91,21216
20180901|2018-08-29 08:30,29,131.92,131.93,131.86,131.86,25390
20180901|2018-08-29 09:00,29,131.87,131.9,131.86,131.9,26881
20180901|2018-08-29 09:30,29,131.89,131.91,131.89,131.9,16157
20180901|2018-08-29 10:00,29,131.9,131.9,131.87,131.87,14446
20180901|2018-08-29 10:30,29,131.88,131.89,131.87,131.89,10954
20180901|2018-08-29 11:00,29,131.89,131.9,131.88,131.89,11072
20180901|2018-08-29 11:30,29,131.89,131.9,131.88,131.88,3082
20180901|2018-08-29 12:00,29,131.88,131.9,131.88,131.89,1146
20180901|2018-08-29 12:30,29,131.89,131.9,131.89,131.9,35
20180901|2018-08-29 13:00,29,131.89,131.9,131.89,131.9,85
20180901|2018-08-29 13:30,29,131.89,131.89,131.89,131.89,5
20180901|2018-08-29 14:00,29,131.9,131.9,131.88,131.88,602
20180901|2018-08-29 14:30,29,131.89,131.9,131.88,131.9,1022
20180901|2018-08-30 01:00,30,131.9,131.9,131.86,131.87,10105
20180901|2018-08-30 01:30,30,131.87,131.89,131.86,131.89,5066
20180901|2018-08-30 02:00,30,131.88,131.91,131.86,131.9,30876
20180901|2018-08-30 02:30,30,131.9,131.94,131.9,131.92,20108
20180901|2018-08-30 03:00,30,131.92,131.96,131.91,131.96,29810
20180901|2018-08-30 03:30,30,131.96,131.99,131.95,131.96,26684
20180901|2018-08-30 04:00,30,131.96,131.98,131.94,131.95,16643
20180901|2018-08-30 04:30,30,131.96,131.97,131.94,131.95,5125
20180901|2018-08-30 05:00,30,131.95,131.97,131.94,131.94,15342
20180901|2018-08-30 05:30,30,131.95,131.95,131.91,131.94,23182
20180901|2018-08-30 06:00,30,131.95,132,131.94,131.98,37811
20180901|2018-08-30 06:30,30,131.98,132.02,131.97,132.02,25242
20180901|2018-08-30 07:00,30,132.01,132.06,132.01,132.06,42272
20180901|2018-08-30 07:30,30,132.06,132.15,132.05,132.14,46988
20180901|2018-08-30 08:00,30,132.14,132.18,132.11,132.13,39079
20180901|2018-08-30 08:30,30,132.14,132.17,132.13,132.17,29484
20180901|2018-08-30 09:00,30,132.16,132.18,132.14,132.15,18384
20180901|2018-08-30 09:30,30,132.16,132.2,132.14,132.2,27379
20180901|2018-08-30 10:00,30,132.2,132.23,132.19,132.23,19824
20180901|2018-08-30 10:30,30,132.23,132.23,132.2,132.21,14063
20180901|2018-08-30 11:00,30,132.2,132.22,132.2,132.21,3791
20180901|2018-08-30 11:30,30,132.21,132.21,132.18,132.2,2628
20180901|2018-08-30 12:00,30,132.19,132.2,132.18,132.19,775
20180901|2018-08-30 12:30,30,132.19,132.2,132.18,132.18,468
20180901|2018-08-30 13:00,30,132.19,132.22,132.19,132.2,1240
20180901|2018-08-30 13:30,30,132.21,132.22,132.2,132.21,133
20180901|2018-08-30 14:00,30,132.21,132.22,132.19,132.19,1053
20180901|2018-08-30 14:30,30,132.19,132.19,132.17,132.18,925
20180901|2018-08-31 01:00,31,132.19,132.21,132.17,132.18,6877
20180901|2018-08-31 01:30,31,132.17,132.18,132.14,132.15,13296
20180901|2018-08-31 02:00,31,132.15,132.21,132.14,132.21,24519
20180901|2018-08-31 02:30,31,132.21,132.22,132.15,132.18,19836
20180901|2018-08-31 03:00,31,132.17,132.18,132.11,132.14,30398
20180901|2018-08-31 03:30,31,132.14,132.17,132.14,132.17,15938
20180901|2018-08-31 04:00,31,132.16,132.18,132.13,132.13,15365
20180901|2018-08-31 04:30,31,132.13,132.17,132.13,132.15,7089
20180901|2018-08-31 05:00,31,132.16,132.2,132.15,132.19,10566
20180901|2018-08-31 05:30,31,132.19,132.21,132.18,132.21,9090
20180901|2018-08-31 06:00,31,132.21,132.23,132.19,132.23,14964
20180901|2018-08-31 06:30,31,132.23,132.27,132.23,132.25,23828
20180901|2018-08-31 07:00,31,132.24,132.25,132.2,132.22,24262
20180901|2018-08-31 07:30,31,132.22,132.27,132.21,132.27,17490
20180901|2018-08-31 08:00,31,132.27,132.29,132.25,132.25,18947
20180901|2018-08-31 08:30,31,132.25,132.27,132.23,132.24,16713
20180901|2018-08-31 09:00,31,132.24,132.24,132.21,132.23,11554
20180901|2018-08-31 09:30,31,132.24,132.24,132.21,132.22,19323
20180901|2018-08-31 10:00,31,132.22,132.26,132.21,132.25,34973
20180901|2018-08-31 10:30,31,132.26,132.27,132.22,132.26,16976
20180901|2018-08-31 11:00,31,132.26,132.27,132.25,132.26,4377
20180901|2018-08-31 11:30,31,132.26,132.28,132.26,132.26,2340
20180901|2018-08-31 12:00,31,132.26,132.27,132.25,132.26,1012
20180901|2018-08-31 12:30,31,132.26,132.27,132.26,132.26,250
20180901|2018-08-31 13:00,31,132.26,132.27,132.26,132.27,214
20180901|2018-08-31 13:30,31,132.27,132.27,132.25,132.26,835
20180901|2018-08-31 14:00,31,132.26,132.26,132.24,132.24,391
20180901|2018-08-31 14:30,31,132.25,132.25,132.23,132.24,1704
20180901|2018-08-31 15:00,31,132.23,132.23,132.23,132.23,25
20180901|2018-09-03 01:00,3,132.25,132.25,132.21,132.22,8781
20180901|2018-09-03 01:30,3,132.22,132.24,132.17,132.19,10608
20180901|2018-09-03 02:00,3,132.19,132.21,132.17,132.2,10053
20180901|2018-09-03 02:30,3,132.2,132.24,132.18,132.23,9367
20180901|2018-09-03 03:00,3,132.23,132.25,132.21,132.24,10620
20180901|2018-09-03 03:30,3,132.24,132.26,132.23,132.25,15610
20180901|2018-09-03 04:00,3,132.25,132.26,132.23,132.24,6686
20180901|2018-09-03 04:30,3,132.25,132.26,132.23,132.24,8755
20180901|2018-09-03 05:00,3,132.24,132.24,132.19,132.2,10488
20180901|2018-09-03 05:30,3,132.2,132.22,132.2,132.2,8145
20180901|2018-09-03 06:00,3,132.2,132.22,132.19,132.22,4210
20180901|2018-09-03 06:30,3,132.22,132.23,132.21,132.23,5045
20180901|2018-09-03 07:00,3,132.23,132.3,132.22,132.3,12942
20180901|2018-09-03 07:30,3,132.3,132.32,132.29,132.31,16775
20180901|2018-09-03 08:00,3,132.31,132.31,132.28,132.29,13471
20180901|2018-09-03 08:30,3,132.29,132.3,132.27,132.28,14110
20180901|2018-09-03 09:00,3,132.28,132.29,132.27,132.29,9822
20180901|2018-09-03 09:30,3,132.29,132.29,132.24,132.25,14944
20180901|2018-09-03 10:00,3,132.25,132.25,132.22,132.22,8928
20180901|2018-09-03 10:30,3,132.22,132.24,132.21,132.24,4936
20180901|2018-09-03 11:00,3,132.23,132.25,132.23,132.25,1495
20180901|2018-09-03 11:30,3,132.24,132.25,132.24,132.24,579
20180901|2018-09-03 12:00,3,132.24,132.24,132.23,132.23,170
20180901|2018-09-03 12:30,3,132.24,132.24,132.23,132.23,229
20180901|2018-09-03 13:30,3,132.24,132.24,132.24,132.24,2
20180901|2018-09-03 14:00,3,132.24,132.24,132.24,132.24,166
20180901|2018-09-03 14:30,3,132.24,132.25,132.23,132.25,345
20180901|2018-09-04 01:00,4,132.24,132.24,132.2,132.2,8986
20180901|2018-09-04 01:30,4,132.2,132.2,132.15,132.16,13085
20180901|2018-09-04 02:00,4,132.16,132.16,132.12,132.14,21743
20180901|2018-09-04 02:30,4,132.14,132.18,132.13,132.16,18405
20180901|2018-09-04 03:00,4,132.16,132.18,132.14,132.16,16281
20180901|2018-09-04 03:30,4,132.16,132.18,132.14,132.17,16771
20180901|2018-09-04 04:00,4,132.17,132.2,132.17,132.18,17697
20180901|2018-09-04 04:30,4,132.17,132.19,132.16,132.19,8940
20180901|2018-09-04 05:00,4,132.18,132.19,132.15,132.17,12162
20180901|2018-09-04 05:30,4,132.17,132.18,132.15,132.16,11681
20180901|2018-09-04 06:00,4,132.16,132.19,132.16,132.18,13017
20180901|2018-09-04 06:30,4,132.18,132.2,132.16,132.17,20109
20180901|2018-09-04 07:00,4,132.17,132.19,132.15,132.15,17282
20180901|2018-09-04 07:30,4,132.15,132.19,132.15,132.18,10974
20180901|2018-09-04 08:00,4,132.18,132.18,132.13,132.16,15823
20180901|2018-09-04 08:30,4,132.15,132.19,132.14,132.17,17684
20180901|2018-09-04 09:00,4,132.16,132.17,132.12,132.13,22880
20180901|2018-09-04 09:30,4,132.13,132.15,132.12,132.14,13142
20180901|2018-09-04 10:00,4,132.14,132.15,132.08,132.1,25334
20180901|2018-09-04 10:30,4,132.11,132.11,132.07,132.11,7892
20180901|2018-09-04 11:00,4,132.1,132.1,132.09,132.1,2819
20180901|2018-09-04 11:30,4,132.1,132.12,132.09,132.11,1449
20180901|2018-09-04 12:00,4,132.11,132.11,132.1,132.1,825
20180901|2018-09-04 12:30,4,132.1,132.11,132.1,132.1,345
20180901|2018-09-04 13:00,4,132.1,132.1,132.1,132.1,263
20180901|2018-09-04 13:30,4,132.11,132.11,132.1,132.1,26
20180901|2018-09-04 14:00,4,132.11,132.11,132.1,132.1,226
20180901|2018-09-04 14:30,4,132.1,132.12,132.1,132.12,481
20180901|2018-09-05 01:00,5,132.09,132.13,132.08,132.13,10217
20180901|2018-09-05 01:30,5,132.13,132.14,132.11,132.12,2292
20180901|2018-09-05 02:00,5,132.13,132.14,132.06,132.13,4583
20180901|2018-09-05 02:30,5,132.12,132.13,132.09,132.09,3656
20180901|2018-09-05 03:00,5,132.08,132.08,132.04,132.08,4360
20180901|2018-09-05 03:30,5,132.07,132.07,132.03,132.05,3066
20180901|2018-09-05 04:00,5,132.05,132.09,132.03,132.08,5080
20180901|2018-09-05 04:30,5,132.08,132.09,132.06,132.07,3533
20180901|2018-09-05 05:00,5,132.07,132.07,131.98,132,3664
20180901|2018-09-05 05:30,5,132,132.01,131.99,132.01,1860
20180901|2018-09-05 06:00,5,132.01,132.03,132,132.03,2231
20180901|2018-09-05 06:30,5,132.03,132.03,132.01,132.03,1924
20180901|2018-09-05 07:00,5,132.03,132.05,132.02,132.04,3177
20180901|2018-09-05 07:30,5,132.04,132.05,131.99,132,1011
20180901|2018-09-05 08:00,5,132,132,131.88,131.89,4194
20180901|2018-09-05 08:30,5,131.88,131.9,131.84,131.89,4294
20180901|2018-09-05 09:00,5,131.89,131.91,131.86,131.9,2144
20180901|2018-09-05 09:30,5,131.9,131.92,131.88,131.88,3855
20180901|2018-09-05 10:00,5,131.87,131.95,131.87,131.95,4573
20180901|2018-09-05 10:30,5,131.96,131.96,131.93,131.93,1328
20180901|2018-09-05 11:00,5,131.92,131.92,131.92,131.92,16
20180901|2018-09-05 11:30,5,131.91,131.92,131.9,131.92,75
20180901|2018-09-05 12:00,5,131.92,131.93,131.9,131.92,37
20180901|2018-09-05 12:30,5,131.9,131.9,131.9,131.9,1
20180901|2018-09-05 13:00,5,131.91,131.92,131.91,131.92,11
20180901|2018-09-05 14:00,5,131.9,131.92,131.9,131.92,65
20180901|2018-09-05 14:30,5,131.9,131.91,131.9,131.91,21
20180901|2018-09-06 01:00,6,131.88,131.93,131.88,131.93,227
20180901|2018-09-06 01:30,6,131.93,131.93,131.93,131.93,5
20180901|2018-09-06 02:00,6,131.96,131.96,131.91,131.91,175
20180901|2018-09-06 02:30,6,131.92,131.98,131.92,131.98,90
20180901|2018-09-06 03:00,6,131.97,131.97,131.95,131.95,101
20180901|2018-09-06 03:30,6,131.93,131.95,131.93,131.93,45
20180901|2018-09-06 04:30,6,131.99,131.99,131.99,131.99,2
20180901|2018-09-06 05:00,6,131.96,132,131.96,131.99,570
20181201|2018-06-12 08:30,12,131.04,131.04,130.53,130.53,9
20181201|2018-06-12 09:00,12,130.5,130.51,130.4,130.4,8
20181201|2018-06-12 09:30,12,130.42,130.45,130.41,130.45,8
20181201|2018-06-12 10:00,12,130.43,130.44,130.43,130.43,3
20181201|2018-06-21 07:00,21,131.15,131.15,131.15,131.15,1
20181201|2018-08-02 01:00,2,130.56,130.56,130.56,130.56,1
20181201|2018-08-02 03:00,2,130.79,130.79,130.79,130.79,5
20181201|2018-08-02 10:00,2,130.89,130.92,130.89,130.92,12
20181201|2018-08-03 11:00,3,131.16,131.16,131.16,131.16,2
20181201|2018-08-06 08:00,6,131.21,131.21,131.21,131.21,4
20181201|2018-08-06 09:30,6,131.23,131.23,131.23,131.23,1
20181201|2018-08-07 05:30,7,131.21,131.21,131.21,131.21,2
20181201|2018-08-07 08:30,7,131.16,131.16,131.16,131.16,1
20181201|2018-08-07 11:30,7,131.15,131.15,131.15,131.15,1
20181201|2018-08-07 12:00,7,131.16,131.16,131.16,131.16,1
20181201|2018-08-08 03:00,8,131.18,131.18,131.18,131.18,40
20181201|2018-08-08 06:30,8,131.18,131.18,131.18,131.18,4
20181201|2018-08-08 10:00,8,131.21,131.21,131.21,131.21,5
20181201|2018-08-08 12:30,8,131.27,131.27,131.27,131.27,1
20181201|2018-08-09 04:30,9,131.32,131.32,131.32,131.32,295
20181201|2018-08-09 07:00,9,131.33,131.33,131.33,131.33,175
20181201|2018-08-09 07:30,9,131.38,131.38,131.38,131.38,2
20181201|2018-08-10 04:30,10,131.58,131.58,131.58,131.58,3
20181201|2018-08-10 11:00,10,131.73,131.74,131.73,131.74,10
20181201|2018-08-13 01:00,13,131.74,131.74,131.74,131.74,2
20181201|2018-08-13 05:30,13,131.78,131.78,131.78,131.78,6
20181201|2018-08-13 06:30,13,131.87,131.87,131.87,131.87,1
20181201|2018-08-13 07:00,13,131.77,131.77,131.77,131.77,6
20181201|2018-08-13 07:30,13,131.77,131.79,131.77,131.79,4
20181201|2018-08-14 01:00,14,131.74,131.74,131.68,131.68,7
20181201|2018-08-14 01:30,14,131.68,131.68,131.68,131.68,24
20181201|2018-08-14 07:30,14,131.72,131.72,131.72,131.72,2
20181201|2018-08-14 10:00,14,131.69,131.69,131.69,131.69,2
20181201|2018-08-14 11:00,14,131.69,131.69,131.69,131.69,1
20181201|2018-08-15 05:00,15,131.73,131.73,131.73,131.73,10
20181201|2018-08-15 05:30,15,131.76,131.76,131.76,131.76,1
20181201|2018-08-15 07:30,15,131.76,131.79,131.76,131.79,44
20181201|2018-08-15 08:00,15,131.82,131.82,131.82,131.82,8
20181201|2018-08-15 09:30,15,131.86,131.86,131.86,131.86,1
20181201|2018-08-16 01:00,16,131.77,131.77,131.77,131.77,2
20181201|2018-08-16 02:30,16,131.78,131.8,131.78,131.79,15
20181201|2018-08-16 03:30,16,131.78,131.79,131.78,131.79,16
20181201|2018-08-16 04:00,16,131.8,131.8,131.79,131.79,23
20181201|2018-08-16 05:00,16,131.82,131.82,131.82,131.82,5
20181201|2018-08-16 07:00,16,131.83,131.83,131.83,131.83,6
20181201|2018-08-17 03:00,17,131.85,131.85,131.85,131.85,26
20181201|2018-08-17 03:30,17,131.88,131.88,131.88,131.88,26
20181201|2018-08-17 04:00,17,131.88,131.88,131.88,131.88,46
20181201|2018-08-17 04:30,17,131.92,131.94,131.92,131.94,72
20181201|2018-08-17 05:30,17,131.91,131.91,131.91,131.91,26
20181201|2018-08-17 07:00,17,131.89,131.89,131.88,131.88,67
20181201|2018-08-17 07:30,17,131.86,131.87,131.86,131.87,18
20181201|2018-08-17 08:00,17,131.88,131.89,131.88,131.89,45
20181201|2018-08-17 08:30,17,131.88,131.88,131.88,131.88,6
20181201|2018-08-17 09:30,17,131.91,131.91,131.9,131.9,32
20181201|2018-08-17 10:00,17,131.9,131.9,131.88,131.88,31
20181201|2018-08-17 13:00,17,131.88,131.88,131.88,131.88,6
20181201|2018-08-17 13:30,17,131.87,131.87,131.85,131.85,18
20181201|2018-08-20 01:00,20,131.88,131.88,131.88,131.88,21
20181201|2018-08-20 02:30,20,131.82,131.82,131.82,131.82,2
20181201|2018-08-20 03:00,20,131.84,131.84,131.84,131.84,27
20181201|2018-08-20 03:30,20,131.85,131.85,131.85,131.85,26
20181201|2018-08-20 04:30,20,131.85,131.85,131.85,131.85,17
20181201|2018-08-20 07:30,20,131.86,131.88,131.86,131.88,25
20181201|2018-08-20 09:00,20,131.88,131.88,131.88,131.88,7
20181201|2018-08-20 09:30,20,131.89,131.9,131.89,131.9,30
20181201|2018-08-20 10:00,20,131.9,131.9,131.9,131.9,18
20181201|2018-08-20 10:30,20,131.89,131.89,131.89,131.89,5
20181201|2018-08-20 11:30,20,131.88,131.88,131.88,131.88,26
20181201|2018-08-21 02:00,21,131.82,131.82,131.82,131.82,26
20181201|2018-08-21 02:30,21,131.83,131.83,131.78,131.78,78
20181201|2018-08-21 04:00,21,131.78,131.78,131.76,131.77,152
20181201|2018-08-21 04:30,21,131.77,131.77,131.77,131.77,50
20181201|2018-08-21 05:00,21,131.72,131.73,131.72,131.73,30
20181201|2018-08-21 06:00,21,131.73,131.73,131.71,131.71,4
20181201|2018-08-21 06:30,21,131.7,131.7,131.7,131.7,35
20181201|2018-08-21 07:00,21,131.73,131.73,131.73,131.73,1
20181201|2018-08-21 07:30,21,131.74,131.77,131.74,131.77,52
20181201|2018-08-21 08:00,21,131.76,131.76,131.75,131.75,6
20181201|2018-08-21 08:30,21,131.73,131.73,131.73,131.73,1
20181201|2018-08-21 09:00,21,131.71,131.74,131.71,131.74,45
20181201|2018-08-21 09:30,21,131.74,131.74,131.71,131.71,81
20181201|2018-08-21 10:00,21,131.7,131.7,131.69,131.69,42
20181201|2018-08-21 11:30,21,131.68,131.68,131.68,131.68,26
20181201|2018-08-21 12:00,21,131.69,131.69,131.69,131.69,9
20181201|2018-08-21 13:30,21,131.69,131.69,131.69,131.69,26
20181201|2018-08-22 01:00,22,131.74,131.75,131.74,131.75,28
20181201|2018-08-22 02:30,22,131.72,131.72,131.72,131.72,26
20181201|2018-08-22 03:00,22,131.72,131.72,131.72,131.72,8
20181201|2018-08-22 03:30,22,131.72,131.72,131.67,131.67,153
20181201|2018-08-22 04:00,22,131.67,131.67,131.67,131.67,2
20181201|2018-08-22 05:00,22,131.67,131.67,131.63,131.63,54
20181201|2018-08-22 06:30,22,131.64,131.67,131.64,131.67,6
20181201|2018-08-22 07:00,22,131.68,131.68,131.68,131.68,3
20181201|2018-08-22 08:30,22,131.66,131.66,131.66,131.66,20
20181201|2018-08-22 09:00,22,131.63,131.63,131.6,131.62,75
20181201|2018-08-22 09:30,22,131.61,131.61,131.54,131.54,204
20181201|2018-08-22 10:00,22,131.52,131.55,131.52,131.54,49
20181201|2018-08-22 10:30,22,131.58,131.58,131.58,131.58,20
20181201|2018-08-22 11:30,22,131.6,131.6,131.6,131.6,34
20181201|2018-08-22 14:30,22,131.62,131.62,131.62,131.62,7
20181201|2018-08-23 01:00,23,131.64,131.64,131.64,131.64,75
20181201|2018-08-23 01:30,23,131.58,131.58,131.58,131.58,23
20181201|2018-08-23 02:00,23,131.58,131.58,131.56,131.57,77
20181201|2018-08-23 02:30,23,131.57,131.57,131.5,131.5,1585
20181201|2018-08-23 03:00,23,131.52,131.56,131.52,131.56,360
20181201|2018-08-23 03:30,23,131.5,131.51,131.49,131.51,175
20181201|2018-08-23 04:00,23,131.52,131.52,131.52,131.52,75
20181201|2018-08-23 04:30,23,131.51,131.51,131.5,131.5,11
20181201|2018-08-23 05:00,23,131.5,131.5,131.5,131.5,100
20181201|2018-08-23 05:30,23,131.52,131.53,131.49,131.49,222
20181201|2018-08-23 06:00,23,131.5,131.52,131.5,131.52,3
20181201|2018-08-23 07:00,23,131.54,131.56,131.54,131.56,1391
20181201|2018-08-23 07:30,23,131.56,131.56,131.54,131.56,608
20181201|2018-08-23 08:00,23,131.57,131.59,131.57,131.58,540
20181201|2018-08-23 08:30,23,131.54,131.54,131.54,131.54,35
20181201|2018-08-23 09:00,23,131.54,131.54,131.54,131.54,2
20181201|2018-08-23 09:30,23,131.52,131.53,131.52,131.53,7
20181201|2018-08-23 10:00,23,131.53,131.55,131.53,131.55,24
20181201|2018-08-23 10:30,23,131.56,131.56,131.56,131.56,2
20181201|2018-08-23 11:00,23,131.57,131.57,131.57,131.57,45
20181201|2018-08-23 12:00,23,131.58,131.58,131.58,131.58,20
20181201|2018-08-23 13:30,23,131.58,131.58,131.58,131.58,3
20181201|2018-08-23 14:00,23,131.58,131.58,131.58,131.58,3
20181201|2018-08-23 14:30,23,131.58,131.58,131.58,131.58,2
20181201|2018-08-24 01:00,24,131.52,131.55,131.51,131.54,435
20181201|2018-08-24 01:30,24,131.54,131.54,131.54,131.54,30
20181201|2018-08-24 02:00,24,131.52,131.54,131.52,131.53,30
20181201|2018-08-24 02:30,24,131.53,131.56,131.53,131.56,424
20181201|2018-08-24 03:00,24,131.55,131.55,131.55,131.55,2
20181201|2018-08-24 06:00,24,131.54,131.54,131.54,131.54,10
20181201|2018-08-24 06:30,24,131.55,131.55,131.55,131.55,123
20181201|2018-08-24 07:00,24,131.56,131.58,131.56,131.57,32
20181201|2018-08-24 07:30,24,131.56,131.56,131.55,131.55,183
20181201|2018-08-24 08:00,24,131.51,131.51,131.51,131.51,6
20181201|2018-08-24 08:30,24,131.49,131.49,131.48,131.49,133
20181201|2018-08-24 09:00,24,131.51,131.54,131.51,131.54,27
20181201|2018-08-24 09:30,24,131.53,131.54,131.53,131.54,22
20181201|2018-08-24 10:00,24,131.55,131.55,131.54,131.55,7
20181201|2018-08-24 10:30,24,131.55,131.55,131.55,131.55,1
20181201|2018-08-24 11:30,24,131.54,131.54,131.54,131.54,1
20181201|2018-08-24 12:30,24,131.55,131.55,131.55,131.55,2
20181201|2018-08-24 14:00,24,131.54,131.54,131.53,131.53,8
20181201|2018-08-27 01:00,27,131.55,131.59,131.55,131.59,97
20181201|2018-08-27 01:30,27,131.59,131.61,131.59,131.61,160
20181201|2018-08-27 02:00,27,131.6,131.61,131.58,131.58,452
20181201|2018-08-27 02:30,27,131.58,131.59,131.56,131.58,134
20181201|2018-08-27 03:00,27,131.55,131.55,131.46,131.46,117
20181201|2018-08-27 03:30,27,131.45,131.45,131.42,131.44,180
20181201|2018-08-27 04:00,27,131.44,131.44,131.42,131.42,180
20181201|2018-08-27 04:30,27,131.44,131.45,131.43,131.45,63
20181201|2018-08-27 05:00,27,131.45,131.49,131.45,131.48,185
20181201|2018-08-27 05:30,27,131.49,131.49,131.49,131.49,2
20181201|2018-08-27 06:00,27,131.51,131.51,131.5,131.5,49
20181201|2018-08-27 06:30,27,131.49,131.5,131.48,131.48,21
20181201|2018-08-27 07:00,27,131.47,131.47,131.41,131.41,90
20181201|2018-08-27 07:30,27,131.44,131.44,131.42,131.42,41
20181201|2018-08-27 08:00,27,131.44,131.44,131.42,131.42,175
20181201|2018-08-27 08:30,27,131.41,131.41,131.41,131.41,33
20181201|2018-08-27 09:00,27,131.39,131.39,131.39,131.39,122
20181201|2018-08-27 09:30,27,131.39,131.4,131.39,131.4,30
20181201|2018-08-27 10:00,27,131.39,131.4,131.38,131.39,38
20181201|2018-08-27 10:30,27,131.38,131.38,131.38,131.38,1
20181201|2018-08-27 11:00,27,131.38,131.38,131.38,131.38,170
20181201|2018-08-27 14:00,27,131.4,131.4,131.4,131.4,150
20181201|2018-08-28 01:00,28,131.4,131.4,131.39,131.4,102
20181201|2018-08-28 01:30,28,131.39,131.4,131.38,131.38,63
20181201|2018-08-28 02:00,28,131.37,131.39,131.35,131.35,45
20181201|2018-08-28 02:30,28,131.36,131.39,131.36,131.38,84
20181201|2018-08-28 03:00,28,131.39,131.44,131.39,131.43,291
20181201|2018-08-28 03:30,28,131.42,131.46,131.41,131.46,291
20181201|2018-08-28 04:00,28,131.46,131.46,131.43,131.43,170
20181201|2018-08-28 04:30,28,131.44,131.44,131.42,131.42,236
20181201|2018-08-28 05:00,28,131.42,131.43,131.42,131.42,220
20181201|2018-08-28 05:30,28,131.42,131.42,131.41,131.42,790
20181201|2018-08-28 06:00,28,131.42,131.44,131.42,131.44,195
20181201|2018-08-28 06:30,28,131.44,131.47,131.44,131.46,234
20181201|2018-08-28 07:00,28,131.45,131.46,131.44,131.44,379
20181201|2018-08-28 07:30,28,131.44,131.44,131.33,131.33,907
20181201|2018-08-28 08:00,28,131.32,131.33,131.29,131.31,589
20181201|2018-08-28 08:30,28,131.31,131.35,131.31,131.35,550
20181201|2018-08-28 09:00,28,131.34,131.35,131.32,131.32,849
20181201|2018-08-28 09:30,28,131.33,131.36,131.32,131.34,1863
20181201|2018-08-28 10:00,28,131.35,131.37,131.33,131.36,1074
20181201|2018-08-28 10:30,28,131.36,131.37,131.35,131.35,326
20181201|2018-08-28 11:00,28,131.35,131.35,131.34,131.35,141
20181201|2018-08-28 11:30,28,131.34,131.35,131.34,131.35,191
20181201|2018-08-28 12:00,28,131.35,131.35,131.35,131.35,33
20181201|2018-08-28 12:30,28,131.35,131.35,131.35,131.35,9
20181201|2018-08-28 14:00,28,131.33,131.33,131.33,131.33,200
20181201|2018-08-28 14:30,28,131.34,131.34,131.34,131.34,14
20181201|2018-08-29 01:00,29,131.37,131.38,131.36,131.37,148
20181201|2018-08-29 01:30,29,131.36,131.39,131.36,131.36,223
20181201|2018-08-29 02:00,29,131.36,131.36,131.35,131.36,159
20181201|2018-08-29 02:30,29,131.36,131.39,131.36,131.38,164
20181201|2018-08-29 03:00,29,131.38,131.39,131.33,131.35,619
20181201|2018-08-29 03:30,29,131.35,131.36,131.34,131.34,3749
20181201|2018-08-29 04:00,29,131.35,131.35,131.33,131.33,756
20181201|2018-08-29 04:30,29,131.33,131.35,131.31,131.31,848
20181201|2018-08-29 05:00,29,131.31,131.32,131.29,131.29,914
20181201|2018-08-29 05:30,29,131.3,131.31,131.29,131.29,405
20181201|2018-08-29 06:00,29,131.3,131.3,131.27,131.28,418
20181201|2018-08-29 06:30,29,131.27,131.29,131.26,131.29,705
20181201|2018-08-29 07:00,29,131.29,131.3,131.28,131.29,464
20181201|2018-08-29 07:30,29,131.29,131.29,131.25,131.25,1060
20181201|2018-08-29 08:00,29,131.25,131.26,131.23,131.26,696
20181201|2018-08-29 08:30,29,131.25,131.27,131.21,131.21,2271
20181201|2018-08-29 09:00,29,131.21,131.24,131.21,131.24,2030
20181201|2018-08-29 09:30,29,131.24,131.25,131.23,131.24,1347
20181201|2018-08-29 10:00,29,131.24,131.25,131.21,131.21,858
20181201|2018-08-29 10:30,29,131.21,131.23,131.2,131.22,2934
20181201|2018-08-29 11:00,29,131.22,131.25,131.22,131.23,531
20181201|2018-08-29 11:30,29,131.23,131.23,131.21,131.22,1417
20181201|2018-08-29 12:30,29,131.24,131.24,131.23,131.24,4
20181201|2018-08-29 13:30,29,131.25,131.25,131.25,131.25,1
20181201|2018-08-29 14:00,29,131.23,131.23,131.23,131.23,1
20181201|2018-08-29 14:30,29,131.24,131.24,131.24,131.24,2
20181201|2018-08-30 01:00,30,131.25,131.25,131.21,131.21,288
20181201|2018-08-30 01:30,30,131.22,131.24,131.22,131.23,195
20181201|2018-08-30 02:00,30,131.23,131.25,131.21,131.24,667
20181201|2018-08-30 02:30,30,131.25,131.28,131.25,131.27,1346
20181201|2018-08-30 03:00,30,131.26,131.3,131.26,131.3,1101
20181201|2018-08-30 03:30,30,131.31,131.33,131.29,131.3,1459
20181201|2018-08-30 04:00,30,131.3,131.32,131.29,131.3,993
20181201|2018-08-30 04:30,30,131.3,131.31,131.29,131.31,1512
20181201|2018-08-30 05:00,30,131.3,131.32,131.29,131.29,2749
20181201|2018-08-30 05:30,30,131.29,131.29,131.26,131.29,1770
20181201|2018-08-30 06:00,30,131.29,131.34,131.28,131.32,3791
20181201|2018-08-30 06:30,30,131.32,131.37,131.31,131.36,2017
20181201|2018-08-30 07:00,30,131.36,131.41,131.36,131.41,1036
20181201|2018-08-30 07:30,30,131.41,131.5,131.4,131.5,2315
20181201|2018-08-30 08:00,30,131.49,131.54,131.47,131.49,3556
20181201|2018-08-30 08:30,30,131.5,131.52,131.5,131.52,937
20181201|2018-08-30 09:00,30,131.51,131.53,131.5,131.51,5042
20181201|2018-08-30 09:30,30,131.51,131.55,131.5,131.55,1272
20181201|2018-08-30 10:00,30,131.56,131.59,131.55,131.59,1184
20181201|2018-08-30 10:30,30,131.58,131.59,131.56,131.57,781
20181201|2018-08-30 11:00,30,131.56,131.57,131.55,131.56,790
20181201|2018-08-30 11:30,30,131.56,131.56,131.54,131.54,785
20181201|2018-08-30 12:00,30,131.54,131.55,131.54,131.55,135
20181201|2018-08-30 12:30,30,131.54,131.55,131.54,131.55,192
20181201|2018-08-30 13:00,30,131.54,131.57,131.54,131.56,1083
20181201|2018-08-30 13:30,30,131.56,131.57,131.55,131.57,238
20181201|2018-08-30 14:00,30,131.56,131.58,131.56,131.56,180
20181201|2018-08-30 14:30,30,131.54,131.55,131.53,131.54,49
20181201|2018-08-31 01:00,31,131.55,131.56,131.53,131.53,1137
20181201|2018-08-31 01:30,31,131.53,131.53,131.5,131.5,1309
20181201|2018-08-31 02:00,31,131.5,131.56,131.5,131.56,5632
20181201|2018-08-31 02:30,31,131.57,131.57,131.51,131.52,2375
20181201|2018-08-31 03:00,31,131.53,131.53,131.46,131.49,2392
20181201|2018-08-31 03:30,31,131.49,131.52,131.49,131.52,2818
20181201|2018-08-31 04:00,31,131.53,131.53,131.48,131.49,3044
20181201|2018-08-31 04:30,31,131.49,131.53,131.48,131.51,2391
20181201|2018-08-31 05:00,31,131.51,131.54,131.51,131.54,967
20181201|2018-08-31 05:30,31,131.54,131.56,131.53,131.56,1013
20181201|2018-08-31 06:00,31,131.56,131.58,131.54,131.58,2948
20181201|2018-08-31 06:30,31,131.59,131.62,131.58,131.6,2030
20181201|2018-08-31 07:00,31,131.59,131.6,131.56,131.58,2233
20181201|2018-08-31 07:30,31,131.58,131.62,131.57,131.62,1854
20181201|2018-08-31 08:00,31,131.62,131.64,131.61,131.61,2569
20181201|2018-08-31 08:30,31,131.61,131.62,131.58,131.59,3121
20181201|2018-08-31 09:00,31,131.59,131.6,131.57,131.6,3361
20181201|2018-08-31 09:30,31,131.59,131.6,131.56,131.57,4048
20181201|2018-08-31 10:00,31,131.57,131.62,131.56,131.61,10587
20181201|2018-08-31 10:30,31,131.61,131.63,131.58,131.62,2204
20181201|2018-08-31 11:00,31,131.63,131.63,131.61,131.61,693
20181201|2018-08-31 11:30,31,131.62,131.63,131.61,131.61,316
20181201|2018-08-31 13:00,31,131.62,131.64,131.62,131.64,488
20181201|2018-08-31 13:30,31,131.63,131.63,131.61,131.61,191
20181201|2018-08-31 14:00,31,131.61,131.61,131.61,131.61,109
20181201|2018-08-31 14:30,31,131.61,131.61,131.58,131.59,130
20181201|2018-09-03 01:00,3,131.59,131.6,131.56,131.59,702
20181201|2018-09-03 01:30,3,131.59,131.6,131.53,131.54,2036
20181201|2018-09-03 02:00,3,131.54,131.56,131.53,131.55,2313
20181201|2018-09-03 02:30,3,131.55,131.6,131.54,131.58,2739
20181201|2018-09-03 03:00,3,131.59,131.6,131.56,131.59,3446
20181201|2018-09-03 03:30,3,131.6,131.62,131.58,131.6,3220
20181201|2018-09-03 04:00,3,131.61,131.61,131.58,131.6,1603
20181201|2018-09-03 04:30,3,131.6,131.61,131.57,131.58,2211
20181201|2018-09-03 05:00,3,131.58,131.58,131.53,131.54,4370
20181201|2018-09-03 05:30,3,131.54,131.55,131.53,131.54,2836
20181201|2018-09-03 06:00,3,131.54,131.56,131.54,131.56,739
20181201|2018-09-03 06:30,3,131.56,131.57,131.55,131.57,1330
20181201|2018-09-03 07:00,3,131.57,131.64,131.57,131.64,3181
20181201|2018-09-03 07:30,3,131.64,131.67,131.63,131.65,3678
20181201|2018-09-03 08:00,3,131.65,131.65,131.64,131.65,2267
20181201|2018-09-03 08:30,3,131.65,131.65,131.62,131.64,4728
20181201|2018-09-03 09:00,3,131.64,131.65,131.62,131.65,2506
20181201|2018-09-03 09:30,3,131.64,131.64,131.6,131.6,2106
20181201|2018-09-03 10:00,3,131.6,131.6,131.57,131.57,2234
20181201|2018-09-03 10:30,3,131.58,131.6,131.57,131.59,779
20181201|2018-09-03 11:00,3,131.59,131.6,131.59,131.6,41
20181201|2018-09-03 11:30,3,131.6,131.61,131.59,131.6,333
20181201|2018-09-03 12:00,3,131.6,131.6,131.6,131.6,47
20181201|2018-09-03 12:30,3,131.6,131.6,131.59,131.6,19
20181201|2018-09-03 13:00,3,131.6,131.6,131.6,131.6,3
20181201|2018-09-03 13:30,3,131.6,131.6,131.6,131.6,4
20181201|2018-09-03 14:00,3,131.59,131.6,131.59,131.6,154
20181201|2018-09-03 14:30,3,131.59,131.59,131.59,131.59,54
20181201|2018-09-04 01:00,4,131.6,131.6,131.55,131.56,3332
20181201|2018-09-04 01:30,4,131.56,131.56,131.5,131.51,3528
20181201|2018-09-04 02:00,4,131.5,131.51,131.46,131.48,10894
20181201|2018-09-04 02:30,4,131.49,131.53,131.48,131.51,5963
20181201|2018-09-04 03:00,4,131.5,131.52,131.49,131.5,6454
20181201|2018-09-04 03:30,4,131.51,131.53,131.5,131.52,4914
20181201|2018-09-04 04:00,4,131.52,131.55,131.52,131.52,7245
20181201|2018-09-04 04:30,4,131.52,131.54,131.52,131.54,3105
20181201|2018-09-04 05:00,4,131.54,131.54,131.51,131.52,4178
20181201|2018-09-04 05:30,4,131.53,131.53,131.5,131.51,5686
20181201|2018-09-04 06:00,4,131.52,131.54,131.5,131.52,8135
20181201|2018-09-04 06:30,4,131.53,131.54,131.51,131.52,5578
20181201|2018-09-04 07:00,4,131.53,131.54,131.5,131.5,5716
20181201|2018-09-04 07:30,4,131.51,131.53,131.5,131.52,5736
20181201|2018-09-04 08:00,4,131.52,131.53,131.47,131.5,7178
20181201|2018-09-04 08:30,4,131.5,131.53,131.49,131.52,7331
20181201|2018-09-04 09:00,4,131.51,131.51,131.47,131.48,14361
20181201|2018-09-04 09:30,4,131.47,131.49,131.46,131.48,10825
20181201|2018-09-04 10:00,4,131.49,131.49,131.42,131.45,13740
20181201|2018-09-04 10:30,4,131.44,131.45,131.41,131.45,6393
20181201|2018-09-04 11:00,4,131.45,131.45,131.42,131.44,3892
20181201|2018-09-04 11:30,4,131.45,131.46,131.44,131.46,1984
20181201|2018-09-04 12:00,4,131.45,131.45,131.44,131.45,279
20181201|2018-09-04 12:30,4,131.45,131.45,131.44,131.44,358
20181201|2018-09-04 13:00,4,131.44,131.45,131.44,131.44,85
20181201|2018-09-04 13:30,4,131.45,131.45,131.45,131.45,4
20181201|2018-09-04 14:00,4,131.44,131.45,131.44,131.45,544
20181201|2018-09-04 14:30,4,131.45,131.46,131.45,131.46,541
20181201|2018-09-05 01:00,5,131.45,131.48,131.43,131.47,5680
20181201|2018-09-05 01:30,5,131.48,131.49,131.45,131.48,6916
20181201|2018-09-05 02:00,5,131.48,131.49,131.41,131.48,20565
20181201|2018-09-05 02:30,5,131.47,131.48,131.43,131.43,13241
20181201|2018-09-05 03:00,5,131.43,131.43,131.37,131.42,21223
20181201|2018-09-05 03:30,5,131.42,131.42,131.37,131.4,19112
20181201|2018-09-05 04:00,5,131.39,131.43,131.36,131.42,24592
20181201|2018-09-05 04:30,5,131.42,131.42,131.39,131.4,17169
20181201|2018-09-05 05:00,5,131.41,131.41,131.32,131.33,19797
20181201|2018-09-05 05:30,5,131.33,131.35,131.32,131.34,20361
20181201|2018-09-05 06:00,5,131.35,131.37,131.34,131.36,32589
20181201|2018-09-05 06:30,5,131.36,131.37,131.35,131.37,21018
20181201|2018-09-05 07:00,5,131.37,131.41,131.36,131.38,31046
20181201|2018-09-05 07:30,5,131.38,131.39,131.34,131.34,23748
20181201|2018-09-05 08:00,5,131.33,131.34,131.22,131.24,90108
20181201|2018-09-05 08:30,5,131.23,131.24,131.18,131.22,49459
20181201|2018-09-05 09:00,5,131.22,131.25,131.18,131.23,29797
20181201|2018-09-05 09:30,5,131.23,131.26,131.19,131.19,26312
20181201|2018-09-05 10:00,5,131.19,131.27,131.19,131.27,36477
20181201|2018-09-05 10:30,5,131.27,131.28,131.24,131.26,13413
20181201|2018-09-05 11:00,5,131.26,131.26,131.22,131.23,3834
20181201|2018-09-05 11:30,5,131.23,131.24,131.22,131.24,1700
20181201|2018-09-05 12:00,5,131.24,131.24,131.23,131.24,255
20181201|2018-09-05 12:30,5,131.23,131.24,131.23,131.23,255
20181201|2018-09-05 13:00,5,131.24,131.24,131.23,131.24,905
20181201|2018-09-05 13:30,5,131.24,131.25,131.23,131.23,284
20181201|2018-09-05 14:00,5,131.24,131.24,131.23,131.23,783
20181201|2018-09-05 14:30,5,131.24,131.25,131.23,131.25,378
20181201|2018-09-06 01:00,6,131.2,131.26,131.2,131.25,7228
20181201|2018-09-06 01:30,6,131.24,131.28,131.24,131.27,7725
20181201|2018-09-06 02:00,6,131.26,131.3,131.23,131.24,23572
20181201|2018-09-06 02:30,6,131.23,131.31,131.23,131.31,20511
20181201|2018-09-06 03:00,6,131.31,131.31,131.26,131.28,21728
20181201|2018-09-06 03:30,6,131.29,131.31,131.26,131.29,25099
20181201|2018-09-06 04:00,6,131.28,131.33,131.28,131.31,19590
20181201|2018-09-06 04:30,6,131.31,131.33,131.29,131.31,10304
20181201|2018-09-06 05:00,6,131.32,131.33,131.29,131.3,9569
20181201|2018-09-06 05:30,6,131.3,131.31,131.28,131.3,11059
20181201|2018-09-06 06:00,6,131.3,131.35,131.29,131.33,26721
20181201|2018-09-06 06:30,6,131.33,131.34,131.31,131.31,15954
20181201|2018-09-06 07:00,6,131.31,131.33,131.29,131.32,17437
20181201|2018-09-06 07:30,6,131.32,131.34,131.28,131.28,21373
20181201|2018-09-06 08:00,6,131.29,131.33,131.28,131.32,21066
20181201|2018-09-06 08:30,6,131.32,131.34,131.31,131.33,35635
20181201|2018-09-06 09:00,6,131.33,131.35,131.3,131.33,23877
20181201|2018-09-06 09:30,6,131.33,131.43,131.33,131.42,41191
20181201|2018-09-06 10:00,6,131.42,131.44,131.4,131.42,30633
20181201|2018-09-06 10:30,6,131.42,131.42,131.38,131.39,9047
20181201|2018-09-06 11:00,6,131.39,131.4,131.39,131.39,4117
20181201|2018-09-06 11:30,6,131.4,131.42,131.4,131.4,3550
20181201|2018-09-06 12:00,6,131.4,131.43,131.4,131.42,1385
20181201|2018-09-06 12:30,6,131.42,131.42,131.41,131.41,955
20181201|2018-09-06 13:00,6,131.42,131.42,131.41,131.42,120
20181201|2018-09-06 13:30,6,131.41,131.42,131.4,131.42,1260
20181201|2018-09-06 14:00,6,131.41,131.42,131.4,131.4,1505
20181201|2018-09-06 14:30,6,131.39,131.41,131.39,131.4,1420
20181201|2018-09-07 01:00,7,131.41,131.41,131.37,131.37,7600
20181201|2018-09-07 01:30,7,131.37,131.39,131.35,131.36,6498
20181201|2018-09-07 02:00,7,131.36,131.39,131.34,131.36,11861
20181201|2018-09-07 02:30,7,131.36,131.39,131.34,131.34,16570
20181201|2018-09-07 03:00,7,131.35,131.38,131.33,131.37,16373
20181201|2018-09-07 03:30,7,131.38,131.39,131.35,131.36,12468
20181201|2018-09-07 04:00,7,131.37,131.39,131.32,131.36,15443
20181201|2018-09-07 04:30,7,131.35,131.36,131.34,131.35,7589
20181201|2018-09-07 05:00,7,131.34,131.37,131.33,131.36,6632
20181201|2018-09-07 05:30,7,131.36,131.37,131.33,131.34,11089
20181201|2018-09-07 06:00,7,131.34,131.38,131.34,131.37,11704
20181201|2018-09-07 06:30,7,131.38,131.38,131.36,131.37,7269
20181201|2018-09-07 07:00,7,131.37,131.38,131.34,131.36,12066
20181201|2018-09-07 07:30,7,131.36,131.36,131.22,131.25,39570
20181201|2018-09-07 08:00,7,131.25,131.3,131.24,131.29,21928
20181201|2018-09-07 08:30,7,131.28,131.29,131.24,131.26,16718
20181201|2018-09-07 09:00,7,131.26,131.28,131.21,131.28,20974
20181201|2018-09-07 09:30,7,131.27,131.29,131.25,131.26,19696
20181201|2018-09-07 10:00,7,131.25,131.28,131.25,131.26,15445
20181201|2018-09-07 10:30,7,131.26,131.27,131.24,131.24,6900
20181201|2018-09-07 11:00,7,131.25,131.29,131.24,131.27,5845
20181201|2018-09-07 11:30,7,131.28,131.28,131.25,131.25,2218
20181201|2018-09-07 12:00,7,131.25,131.26,131.25,131.26,848
20181201|2018-09-07 12:30,7,131.26,131.26,131.25,131.25,117
20181201|2018-09-07 13:00,7,131.25,131.25,131.24,131.24,275
20181201|2018-09-07 13:30,7,131.24,131.25,131.24,131.24,17
20181201|2018-09-07 14:00,7,131.24,131.24,131.24,131.24,65
20181201|2018-09-07 14:30,7,131.24,131.25,131.24,131.25,648
20181201|2018-09-07 15:00,7,131.25,131.25,131.25,131.25,23
20181201|2018-09-10 01:00,10,131.26,131.28,131.24,131.27,6085
20181201|2018-09-10 01:30,10,131.27,131.31,131.26,131.3,5471
20181201|2018-09-10 02:00,10,131.3,131.31,131.14,131.15,33885
20181201|2018-09-10 02:30,10,131.15,131.17,131.13,131.16,25556
20181201|2018-09-10 03:00,10,131.15,131.2,131.13,131.19,18810
20181201|2018-09-10 03:30,10,131.19,131.19,131.14,131.14,15362
20181201|2018-09-10 04:00,10,131.15,131.15,131.12,131.15,12278
20181201|2018-09-10 04:30,10,131.14,131.15,131.12,131.12,12606
20181201|2018-09-10 05:00,10,131.13,131.17,131.12,131.14,11207
20181201|2018-09-10 05:30,10,131.15,131.17,131.14,131.17,11487
20181201|2018-09-10 06:00,10,131.16,131.19,131.16,131.19,12816
20181201|2018-09-10 06:30,10,131.19,131.21,131.18,131.19,21330
20181201|2018-09-10 07:00,10,131.19,131.21,131.18,131.19,21246
20181201|2018-09-10 07:30,10,131.18,131.21,131.12,131.12,26278
20181201|2018-09-10 08:00,10,131.13,131.17,131.12,131.16,24262
20181201|2018-09-10 08:30,10,131.16,131.19,131.16,131.18,20545
20181201|2018-09-10 09:00,10,131.19,131.22,131.16,131.17,15709
20181201|2018-09-10 09:30,10,131.16,131.18,131.15,131.17,27234
20181201|2018-09-10 10:00,10,131.17,131.19,131.14,131.15,28449
20181201|2018-09-10 10:30,10,131.15,131.18,131.15,131.16,8894
20181201|2018-09-10 11:00,10,131.17,131.17,131.14,131.15,3893
20181201|2018-09-10 11:30,10,131.15,131.17,131.15,131.16,1051
20181201|2018-09-10 12:00,10,131.16,131.16,131.16,131.16,221
20181201|2018-09-10 12:30,10,131.17,131.17,131.16,131.17,2040
20181201|2018-09-10 13:00,10,131.16,131.16,131.16,131.16,5
20181201|2018-09-10 13:30,10,131.16,131.16,131.16,131.16,248
20181201|2018-09-10 14:00,10,131.17,131.17,131.16,131.17,53
20181201|2018-09-10 14:30,10,131.17,131.18,131.16,131.18,795
20181201|2018-09-11 01:00,11,131.13,131.15,131.11,131.11,4889
20181201|2018-09-11 01:30,11,131.11,131.12,131.07,131.08,14520
20181201|2018-09-11 02:00,11,131.08,131.12,131.07,131.1,21817
20181201|2018-09-11 02:30,11,131.1,131.13,131.08,131.11,20274
20181201|2018-09-11 03:00,11,131.11,131.11,131.08,131.09,10945
20181201|2018-09-11 03:30,11,131.1,131.1,131.05,131.09,27204
20181201|2018-09-11 04:00,11,131.08,131.13,131.08,131.13,16121
20181201|2018-09-11 04:30,11,131.12,131.12,131.08,131.09,14502
20181201|2018-09-11 05:00,11,131.09,131.1,131.07,131.07,11779
20181201|2018-09-11 05:30,11,131.07,131.09,131.06,131.07,6868
20181201|2018-09-11 06:00,11,131.08,131.09,131.06,131.07,13023
20181201|2018-09-11 06:30,11,131.08,131.09,131.06,131.07,14459
20181201|2018-09-11 07:00,11,131.06,131.11,131.05,131.1,16527
20181201|2018-09-11 07:30,11,131.1,131.1,131.06,131.07,12822
20181201|2018-09-11 08:00,11,131.07,131.08,131.03,131.06,14436
20181201|2018-09-11 08:30,11,131.06,131.08,131.01,131.02,29272
20181201|2018-09-11 09:00,11,131.02,131.05,131.01,131.04,24813
20181201|2018-09-11 09:30,11,131.04,131.08,131.04,131.06,13542
20181201|2018-09-11 10:00,11,131.06,131.07,131.03,131.05,18398
20181201|2018-09-11 10:30,11,131.05,131.07,131.04,131.05,9324
20181201|2018-09-11 11:00,11,131.04,131.07,131.03,131.05,5680
20181201|2018-09-11 11:30,11,131.06,131.07,131.05,131.06,3686
20181201|2018-09-11 12:00,11,131.06,131.06,131.05,131.05,1610
20181201|2018-09-11 12:30,11,131.05,131.05,131.05,131.05,203
20181201|2018-09-11 13:00,11,131.06,131.06,131.05,131.06,48
20181201|2018-09-11 13:30,11,131.06,131.06,131.05,131.05,61
20181201|2018-09-11 14:00,11,131.05,131.05,131.04,131.04,825
20181201|2018-09-11 14:30,11,131.05,131.05,131.04,131.05,818
20181201|2018-09-12 01:00,12,131.04,131.08,131.04,131.08,5816
20181201|2018-09-12 01:30,12,131.08,131.12,131.07,131.11,9852
20181201|2018-09-12 02:00,12,131.1,131.1,131.06,131.07,13271
20181201|2018-09-12 02:30,12,131.07,131.1,131.06,131.08,15060
20181201|2018-09-12 03:00,12,131.08,131.11,131.07,131.1,15028
20181201|2018-09-12 03:30,12,131.09,131.17,131.09,131.13,35616
20181201|2018-09-12 04:00,12,131.13,131.14,131.08,131.09,20334
20181201|2018-09-12 04:30,12,131.1,131.16,131.09,131.16,23244
20181201|2018-09-12 05:00,12,131.16,131.17,131.11,131.12,14848
20181201|2018-09-12 05:30,12,131.13,131.13,131.1,131.11,16300
20181201|2018-09-12 06:00,12,131.11,131.19,131.1,131.14,41148
20181201|2018-09-12 06:30,12,131.14,131.17,131.13,131.14,28164
20181201|2018-09-12 07:00,12,131.14,131.15,131.12,131.13,14305
20181201|2018-09-12 07:30,12,131.14,131.17,131.13,131.16,33141
20181201|2018-09-12 08:00,12,131.17,131.2,131.16,131.16,27162
20181201|2018-09-12 08:30,12,131.17,131.18,131.16,131.17,15575
20181201|2018-09-12 09:00,12,131.18,131.18,131.14,131.14,22452
20181201|2018-09-12 09:30,12,131.15,131.16,131.14,131.15,15101
20181201|2018-09-12 10:00,12,131.15,131.16,131.11,131.12,24252
20181201|2018-09-12 10:30,12,131.13,131.15,131.12,131.14,7354
20181201|2018-09-12 11:00,12,131.14,131.15,131.13,131.13,5239
20181201|2018-09-12 11:30,12,131.14,131.15,131.13,131.14,1411
20181201|2018-09-12 12:00,12,131.14,131.14,131.13,131.14,180
20181201|2018-09-12 12:30,12,131.14,131.16,131.14,131.15,677
20181201|2018-09-12 13:00,12,131.15,131.15,131.15,131.15,687
20181201|2018-09-12 13:30,12,131.15,131.16,131.15,131.15,1064
20181201|2018-09-12 14:00,12,131.15,131.15,131.14,131.15,128
20181201|2018-09-12 14:30,12,131.15,131.15,131.13,131.13,599
20181201|2018-09-12 15:00,12,131.14,131.14,131.14,131.14,1
20181201|2018-09-13 01:00,13,131.17,131.18,131.15,131.16,8927
20181201|2018-09-13 01:30,13,131.15,131.16,131.13,131.16,7027
20181201|2018-09-13 02:00,13,131.16,131.16,131.12,131.15,17291
20181201|2018-09-13 02:30,13,131.15,131.16,131.11,131.12,11186
20181201|2018-09-13 03:00,13,131.12,131.14,131.11,131.13,12000
20181201|2018-09-13 03:30,13,131.13,131.15,131.11,131.13,17502
20181201|2018-09-13 04:00,13,131.12,131.17,131.11,131.16,16050
20181201|2018-09-13 04:30,13,131.16,131.18,131.14,131.15,17026
20181201|2018-09-13 05:00,13,131.15,131.16,131.14,131.16,14513
20181201|2018-09-13 05:30,13,131.16,131.16,131.12,131.14,9654
20181201|2018-09-13 06:00,13,131.14,131.15,131.1,131.13,22755
20181201|2018-09-13 06:30,13,131.13,131.13,131.08,131.11,17084
20181201|2018-09-13 07:00,13,131.11,131.12,131.09,131.11,14559
20181201|2018-09-13 07:30,13,131.11,131.18,131.11,131.14,41131
20181201|2018-09-13 08:00,13,131.14,131.2,131.14,131.14,35903
20181201|2018-09-13 08:30,13,131.13,131.13,131.03,131.08,58543
20181201|2018-09-13 09:00,13,131.08,131.08,131.01,131.06,53198
20181201|2018-09-13 09:30,13,131.05,131.1,131.04,131.1,20989
20181201|2018-09-13 10:00,13,131.1,131.11,131.07,131.1,18334
20181201|2018-09-13 10:30,13,131.1,131.1,131.08,131.08,5917
20181201|2018-09-13 11:00,13,131.08,131.09,131.07,131.07,1322
20181201|2018-09-13 11:30,13,131.07,131.09,131.07,131.09,2633
20181201|2018-09-13 12:00,13,131.08,131.1,131.08,131.09,1538
20181201|2018-09-13 12:30,13,131.09,131.09,131.09,131.09,262
20181201|2018-09-13 13:00,13,131.09,131.1,131.09,131.1,823
20181201|2018-09-13 13:30,13,131.1,131.1,131.08,131.08,465
20181201|2018-09-13 14:00,13,131.09,131.09,131.09,131.09,450
20181201|2018-09-13 14:30,13,131.09,131.1,131.08,131.09,1685
20181201|2018-09-14 01:00,14,131.08,131.11,131.08,131.09,5147
20181201|2018-09-14 01:30,14,131.09,131.1,131.08,131.08,4705
20181201|2018-09-14 02:00,14,131.08,131.1,131.05,131.07,12503
20181201|2018-09-14 02:30,14,131.06,131.08,131.04,131.05,14468
20181201|2018-09-14 03:00,14,131.06,131.08,131.04,131.06,11707
20181201|2018-09-14 03:30,14,131.07,131.09,131.04,131.05,11913
20181201|2018-09-14 04:00,14,131.05,131.06,131.04,131.04,10931
20181201|2018-09-14 04:30,14,131.04,131.05,131.02,131.04,7401
20181201|2018-09-14 05:00,14,131.03,131.06,131.02,131.03,15567
20181201|2018-09-14 05:30,14,131.02,131.04,131,131.02,25082
20181201|2018-09-14 06:00,14,131.03,131.03,130.99,131,8731
20181201|2018-09-14 06:30,14,131,131.01,130.97,131.01,14327
20181201|2018-09-14 07:00,14,131.01,131.02,130.96,131,20394
20181201|2018-09-14 07:30,14,131,131.02,130.94,130.95,39631
20181201|2018-09-14 08:00,14,130.96,130.97,130.94,130.95,26850
20181201|2018-09-14 08:30,14,130.95,130.98,130.95,130.96,23114
20181201|2018-09-14 09:00,14,130.97,131.02,130.96,131.01,37732
20181201|2018-09-14 09:30,14,131.01,131.04,130.97,130.98,19328
20181201|2018-09-14 10:00,14,130.97,130.99,130.96,130.97,14545
20181201|2018-09-14 10:30,14,130.97,130.98,130.96,130.97,4254
20181201|2018-09-14 11:00,14,130.97,131.02,130.96,131,6291
20181201|2018-09-14 11:30,14,131.01,131.02,131,131.02,1949
20181201|2018-09-14 12:00,14,131.01,131.02,131.01,131.01,1765
20181201|2018-09-14 12:30,14,131.02,131.02,131.01,131.01,61
20181201|2018-09-14 13:00,14,131.02,131.02,131,131.01,546
20181201|2018-09-14 13:30,14,131.01,131.01,130.99,131,255
20181201|2018-09-14 14:00,14,131,131,131,131,6
20181201|2018-09-14 14:30,14,131,131,130.98,130.99,1589
20181201|2018-09-17 01:00,17,131,131.02,130.99,131,6797
20181201|2018-09-17 01:30,17,131,131.01,130.95,130.95,9550
20181201|2018-09-17 02:00,17,130.95,130.99,130.95,130.97,13941
20181201|2018-09-17 02:30,17,130.97,130.99,130.97,130.97,11621
20181201|2018-09-17 03:00,17,130.97,130.99,130.95,130.96,10596
20181201|2018-09-17 03:30,17,130.95,130.96,130.91,130.92,25015
20181201|2018-09-17 04:00,17,130.92,130.93,130.9,130.91,15890
20181201|2018-09-17 04:30,17,130.91,130.92,130.88,130.9,24182
20181201|2018-09-17 05:00,17,130.9,130.9,130.83,130.83,47425
20181201|2018-09-17 05:30,17,130.84,130.86,130.83,130.85,22869
20181201|2018-09-17 06:00,17,130.85,130.86,130.81,130.85,15438
20181201|2018-09-17 06:30,17,130.84,130.87,130.84,130.85,15925
20181201|2018-09-17 07:00,17,130.85,130.85,130.82,130.84,20153
20181201|2018-09-17 07:30,17,130.85,130.85,130.81,130.83,23582
20181201|2018-09-17 08:00,17,130.83,130.85,130.82,130.83,13904
20181201|2018-09-17 08:30,17,130.84,130.86,130.81,130.84,26479
20181201|2018-09-17 09:00,17,130.85,130.88,130.84,130.86,27862
20181201|2018-09-17 09:30,17,130.87,130.88,130.85,130.86,19157
20181201|2018-09-17 10:00,17,130.86,130.88,130.86,130.88,15364
20181201|2018-09-17 10:30,17,130.88,130.88,130.86,130.86,3663
20181201|2018-09-17 11:00,17,130.86,130.87,130.84,130.84,7188
20181201|2018-09-17 11:30,17,130.84,130.86,130.84,130.85,2069
20181201|2018-09-17 12:00,17,130.84,130.86,130.84,130.86,749
20181201|2018-09-17 12:30,17,130.86,130.86,130.85,130.85,210
20181201|2018-09-17 13:00,17,130.85,130.86,130.85,130.85,229
20181201|2018-09-17 13:30,17,130.85,130.86,130.84,130.86,785
20181201|2018-09-17 14:00,17,130.85,130.87,130.85,130.87,156
20181201|2018-09-17 14:30,17,130.87,130.88,130.86,130.87,1135
20181201|2018-09-17 15:00,17,130.87,130.87,130.87,130.87,3
20181201|2018-09-18 01:00,18,130.85,130.87,130.83,130.84,11418
20181201|2018-09-18 01:30,18,130.84,130.86,130.82,130.85,6413
20181201|2018-09-18 02:00,18,130.85,130.93,130.85,130.89,41856
20181201|2018-09-18 02:30,18,130.89,130.92,130.87,130.91,18111
20181201|2018-09-18 03:00,18,130.91,130.91,130.89,130.9,8375
20181201|2018-09-18 03:30,18,130.91,130.94,130.9,130.91,16899
20181201|2018-09-18 04:00,18,130.91,130.92,130.89,130.9,10033
20181201|2018-09-18 04:30,18,130.9,130.91,130.88,130.88,10841
20181201|2018-09-18 05:00,18,130.89,130.89,130.87,130.88,13649
20181201|2018-09-18 05:30,18,130.88,130.89,130.85,130.85,27174
20181201|2018-09-18 06:00,18,130.85,130.88,130.85,130.88,10108
20181201|2018-09-18 06:30,18,130.87,130.88,130.85,130.87,14761
20181201|2018-09-18 07:00,18,130.86,130.87,130.82,130.84,19757
20181201|2018-09-18 07:30,18,130.84,130.84,130.77,130.78,43716
20181201|2018-09-18 08:00,18,130.78,130.83,130.78,130.8,33968
20181201|2018-09-18 08:30,18,130.81,130.81,130.77,130.81,27780
20181201|2018-09-18 09:00,18,130.8,130.81,130.74,130.78,26765
20181201|2018-09-18 09:30,18,130.77,130.8,130.74,130.75,25295
20181201|2018-09-18 10:00,18,130.76,130.78,130.74,130.76,17325
20181201|2018-09-18 10:30,18,130.75,130.77,130.75,130.76,8748
20181201|2018-09-18 11:00,18,130.77,130.77,130.74,130.75,2395
20181201|2018-09-18 11:30,18,130.75,130.77,130.75,130.76,2166
20181201|2018-09-18 12:00,18,130.76,130.76,130.75,130.76,1575
20181201|2018-09-18 12:30,18,130.76,130.76,130.75,130.76,323
20181201|2018-09-18 13:00,18,130.76,130.77,130.76,130.76,179
20181201|2018-09-18 13:30,18,130.76,130.76,130.75,130.75,189
20181201|2018-09-18 14:00,18,130.75,130.75,130.74,130.74,1257
20181201|2018-09-18 14:30,18,130.74,130.75,130.74,130.74,707
20181201|2018-09-19 01:00,19,130.76,130.76,130.71,130.72,11469
20181201|2018-09-19 01:30,19,130.72,130.76,130.72,130.76,8788
20181201|2018-09-19 02:00,19,130.75,130.77,130.73,130.73,12926
20181201|2018-09-19 02:30,19,130.73,130.74,130.68,130.73,28260
20181201|2018-09-19 03:00,19,130.73,130.74,130.68,130.69,13936
20181201|2018-09-19 03:30,19,130.68,130.71,130.64,130.7,34096
20181201|2018-09-19 04:00,19,130.69,130.73,130.69,130.72,20466
20181201|2018-09-19 04:30,19,130.72,130.77,130.71,130.77,30052
20181201|2018-09-19 05:00,19,130.76,130.78,130.75,130.77,31025
20181201|2018-09-19 05:30,19,130.78,130.78,130.75,130.76,9679
20181201|2018-09-19 06:00,19,130.75,130.79,130.75,130.77,17649
20181201|2018-09-19 06:30,19,130.78,130.81,130.76,130.81,16879
20181201|2018-09-19 07:00,19,130.81,130.82,130.78,130.79,20187
20181201|2018-09-19 07:30,19,130.79,130.8,130.77,130.78,12064
20181201|2018-09-19 08:00,19,130.78,130.8,130.76,130.78,13871
20181201|2018-09-19 08:30,19,130.79,130.79,130.74,130.75,25547
20181201|2018-09-19 09:00,19,130.75,130.76,130.72,130.74,24232
20181201|2018-09-19 09:30,19,130.74,130.75,130.7,130.72,36938
20181201|2018-09-19 10:00,19,130.72,130.77,130.71,130.77,30348
20181201|2018-09-19 10:30,19,130.77,130.77,130.75,130.75,12354
20181201|2018-09-19 11:00,19,130.75,130.76,130.74,130.75,7700
20181201|2018-09-19 11:30,19,130.75,130.77,130.75,130.77,3966
20181201|2018-09-19 12:00,19,130.77,130.77,130.76,130.77,1509
20181201|2018-09-19 12:30,19,130.76,130.76,130.76,130.76,336
20181201|2018-09-19 13:00,19,130.76,130.77,130.75,130.75,1518
20181201|2018-09-19 13:30,19,130.75,130.76,130.75,130.76,747
20181201|2018-09-19 14:00,19,130.76,130.76,130.75,130.76,1849
20181201|2018-09-19 14:30,19,130.75,130.78,130.75,130.78,673
20181201|2018-09-19 15:00,19,130.78,130.78,130.78,130.78,45
20181201|2018-09-20 01:00,20,130.78,130.79,130.76,130.76,9390
20181201|2018-09-20 01:30,20,130.76,130.79,130.75,130.76,6448
20181201|2018-09-20 02:00,20,130.76,130.77,130.72,130.75,16495
20181201|2018-09-20 02:30,20,130.75,130.77,130.71,130.74,12786
20181201|2018-09-20 03:00,20,130.74,130.76,130.73,130.75,15169
20181201|2018-09-20 03:30,20,130.74,130.76,130.71,130.76,40675
20181201|2018-09-20 04:00,20,130.75,130.78,130.75,130.76,17331
20181201|2018-09-20 04:30,20,130.76,130.78,130.75,130.77,22147
20181201|2018-09-20 05:00,20,130.76,130.79,130.76,130.76,17542
20181201|2018-09-20 05:30,20,130.77,130.78,130.74,130.76,11180
20181201|2018-09-20 06:00,20,130.76,130.78,130.74,130.75,8616
20181201|2018-09-20 06:30,20,130.75,130.76,130.71,130.71,19120
20181201|2018-09-20 07:00,20,130.71,130.72,130.68,130.71,35705
20181201|2018-09-20 07:30,20,130.72,130.72,130.67,130.69,41488
20181201|2018-09-20 08:00,20,130.69,130.72,130.68,130.71,32109
20181201|2018-09-20 08:30,20,130.7,130.79,130.68,130.76,65449
20181201|2018-09-20 09:00,20,130.76,130.81,130.75,130.79,26562
20181201|2018-09-20 09:30,20,130.8,130.8,130.77,130.79,19523
20181201|2018-09-20 10:00,20,130.79,130.8,130.77,130.79,21646
20181201|2018-09-20 10:30,20,130.78,130.83,130.78,130.82,12240
20181201|2018-09-20 11:00,20,130.82,130.83,130.81,130.82,7593
20181201|2018-09-20 11:30,20,130.83,130.85,130.83,130.85,4244
20181201|2018-09-20 12:00,20,130.85,130.85,130.83,130.83,2864
20181201|2018-09-20 12:30,20,130.84,130.84,130.82,130.83,528
20181201|2018-09-20 13:00,20,130.82,130.82,130.82,130.82,295
20181201|2018-09-20 13:30,20,130.82,130.82,130.8,130.81,1046
20181201|2018-09-20 14:00,20,130.81,130.82,130.8,130.81,373
20181201|2018-09-20 14:30,20,130.82,130.83,130.81,130.83,584
20181201|2018-09-21 01:00,21,130.78,130.82,130.77,130.81,7551
20181201|2018-09-21 01:30,21,130.8,130.82,130.79,130.79,6335
20181201|2018-09-21 02:00,21,130.8,130.82,130.76,130.81,16966
20181201|2018-09-21 02:30,21,130.81,130.91,130.81,130.87,51134
20181201|2018-09-21 03:00,21,130.87,130.88,130.83,130.84,19799
20181201|2018-09-21 03:30,21,130.83,130.86,130.82,130.83,14853
20181201|2018-09-21 04:00,21,130.83,130.88,130.82,130.86,17617
20181201|2018-09-21 04:30,21,130.86,130.87,130.85,130.85,5259
20181201|2018-09-21 05:00,21,130.85,130.87,130.84,130.85,6481
20181201|2018-09-21 05:30,21,130.86,130.87,130.85,130.87,2850
20181201|2018-09-21 06:00,21,130.86,130.88,130.86,130.88,8380
20181201|2018-09-21 06:30,21,130.87,130.88,130.85,130.87,7730
20181201|2018-09-21 07:00,21,130.87,130.89,130.85,130.86,12847
20181201|2018-09-21 07:30,21,130.86,130.89,130.85,130.89,10805
20181201|2018-09-21 08:00,21,130.88,130.92,130.87,130.89,19384
20181201|2018-09-21 08:30,21,130.89,130.92,130.88,130.91,13772
20181201|2018-09-21 09:00,21,130.91,130.94,130.91,130.93,25920
20181201|2018-09-21 09:30,21,130.93,130.94,130.89,130.9,18215
20181201|2018-09-21 10:00,21,130.89,130.91,130.88,130.9,15678
20181201|2018-09-21 10:30,21,130.89,130.9,130.88,130.89,5403
20181201|2018-09-21 11:00,21,130.88,130.9,130.88,130.89,2907
20181201|2018-09-21 11:30,21,130.9,130.9,130.89,130.89,3373
20181201|2018-09-21 12:00,21,130.89,130.9,130.89,130.9,1668
20181201|2018-09-21 12:30,21,130.9,130.91,130.89,130.89,440
20181201|2018-09-21 13:00,21,130.9,130.9,130.89,130.9,19
20181201|2018-09-21 13:30,21,130.9,130.9,130.9,130.9,245
20181201|2018-09-21 14:00,21,130.9,130.91,130.89,130.9,145
20181201|2018-09-21 14:30,21,130.9,130.91,130.9,130.91,629
20181201|2018-09-21 15:00,21,130.9,130.9,130.9,130.9,1
20181201|2018-09-24 01:00,24,130.89,130.93,130.87,130.91,14660
20181201|2018-09-24 01:30,24,130.91,130.92,130.89,130.9,6022
20181201|2018-09-24 02:00,24,130.9,130.91,130.83,130.84,30835
20181201|2018-09-24 02:30,24,130.84,130.86,130.81,130.84,21252
20181201|2018-09-24 03:00,24,130.85,130.86,130.81,130.81,10542
20181201|2018-09-24 03:30,24,130.81,130.84,130.8,130.82,14460
20181201|2018-09-24 04:00,24,130.82,130.83,130.78,130.8,13026
20181201|2018-09-24 04:30,24,130.8,130.8,130.78,130.79,7861
20181201|2018-09-24 05:00,24,130.79,130.81,130.77,130.8,8479
20181201|2018-09-24 05:30,24,130.8,130.81,130.78,130.81,6631
20181201|2018-09-24 06:00,24,130.81,130.83,130.8,130.82,11714
20181201|2018-09-24 06:30,24,130.82,130.83,130.81,130.83,5549
20181201|2018-09-24 07:00,24,130.82,130.84,130.8,130.83,9294
20181201|2018-09-24 07:30,24,130.83,130.86,130.83,130.84,8858
20181201|2018-09-24 08:00,24,130.84,130.84,130.51,130.57,104941
20181201|2018-09-24 08:30,24,130.57,130.6,130.55,130.58,40407
20181201|2018-09-24 09:00,24,130.58,130.63,130.55,130.61,37013
20181201|2018-09-24 09:30,24,130.62,130.65,130.55,130.55,41177
20181201|2018-09-24 10:00,24,130.55,130.55,130.51,130.53,37802
20181201|2018-09-24 10:30,24,130.53,130.55,130.51,130.55,11998
20181201|2018-09-24 11:00,24,130.54,130.55,130.53,130.53,4959
20181201|2018-09-24 11:30,24,130.53,130.54,130.51,130.52,3900
20181201|2018-09-24 12:00,24,130.51,130.52,130.49,130.5,1962
20181201|2018-09-24 12:30,24,130.49,130.51,130.49,130.5,906
20181201|2018-09-24 13:00,24,130.51,130.51,130.5,130.5,1305
20181201|2018-09-24 13:30,24,130.5,130.51,130.49,130.51,2461
20181201|2018-09-24 14:00,24,130.51,130.52,130.5,130.52,2626
20181201|2018-09-24 14:30,24,130.52,130.53,130.51,130.53,819
20181201|2018-09-25 01:00,25,130.49,130.5,130.43,130.49,22329
20181201|2018-09-25 01:30,25,130.49,130.5,130.4,130.42,34619
20181201|2018-09-25 02:00,25,130.42,130.49,130.41,130.45,27418
20181201|2018-09-25 02:30,25,130.45,130.45,130.36,130.38,47531
20181201|2018-09-25 03:00,25,130.38,130.53,130.37,130.47,93176
20181201|2018-09-25 03:30,25,130.48,130.51,130.46,130.49,35605
20181201|2018-09-25 04:00,25,130.49,130.52,130.47,130.49,21509
20181201|2018-09-25 04:30,25,130.49,130.5,130.42,130.44,29759
20181201|2018-09-25 05:00,25,130.44,130.45,130.4,130.41,27771
20181201|2018-09-25 05:30,25,130.4,130.42,130.38,130.39,34022
20181201|2018-09-25 06:00,25,130.39,130.44,130.39,130.42,24500
20181201|2018-09-25 06:30,25,130.41,130.43,130.41,130.43,16329
20181201|2018-09-25 07:00,25,130.43,130.48,130.43,130.47,36815
20181201|2018-09-25 07:30,25,130.47,130.49,130.45,130.48,15754
20181201|2018-09-25 08:00,25,130.48,130.49,130.44,130.44,15115
20181201|2018-09-25 08:30,25,130.44,130.46,130.43,130.45,21870
20181201|2018-09-25 09:00,25,130.45,130.45,130.4,130.42,20474
20181201|2018-09-25 09:30,25,130.41,130.42,130.32,130.33,36191
20181201|2018-09-25 10:00,25,130.33,130.38,130.33,130.36,31263
20181201|2018-09-25 10:30,25,130.36,130.38,130.36,130.36,14901
20181201|2018-09-25 11:00,25,130.37,130.39,130.35,130.36,7998
20181201|2018-09-25 11:30,25,130.35,130.37,130.35,130.36,1889
20181201|2018-09-25 12:00,25,130.36,130.36,130.34,130.34,1129
20181201|2018-09-25 12:30,25,130.34,130.37,130.34,130.36,1247
20181201|2018-09-25 13:00,25,130.36,130.36,130.34,130.35,184
20181201|2018-09-25 13:30,25,130.35,130.36,130.34,130.35,504
20181201|2018-09-25 14:00,25,130.35,130.37,130.34,130.37,204
20181201|2018-09-25 14:30,25,130.37,130.39,130.36,130.37,1143
20181201|2018-09-26 01:00,26,130.37,130.42,130.37,130.39,12515
20181201|2018-09-26 01:30,26,130.38,130.39,130.35,130.36,19459
20181201|2018-09-26 02:00,26,130.36,130.4,130.34,130.37,17066
20181201|2018-09-26 02:30,26,130.38,130.4,130.36,130.39,16795
20181201|2018-09-26 03:00,26,130.39,130.41,130.37,130.39,20218
20181201|2018-09-26 03:30,26,130.39,130.41,130.37,130.4,13255
20181201|2018-09-26 04:00,26,130.41,130.43,130.38,130.39,28749
20181201|2018-09-26 04:30,26,130.39,130.4,130.35,130.36,41676
20181201|2018-09-26 05:00,26,130.37,130.39,130.36,130.39,15129
20181201|2018-09-26 05:30,26,130.39,130.39,130.36,130.39,15247
20181201|2018-09-26 06:00,26,130.39,130.41,130.38,130.4,9750
20181201|2018-09-26 06:30,26,130.4,130.41,130.39,130.41,16361
20181201|2018-09-26 07:00,26,130.4,130.41,130.38,130.39,14129
20181201|2018-09-26 07:30,26,130.38,130.4,130.37,130.39,13096
20181201|2018-09-26 08:00,26,130.39,130.43,130.39,130.4,18909
20181201|2018-09-26 08:30,26,130.4,130.43,130.4,130.43,13325
20181201|2018-09-26 09:00,26,130.43,130.43,130.41,130.42,8447
20181201|2018-09-26 09:30,26,130.41,130.42,130.38,130.39,11945
20181201|2018-09-26 10:00,26,130.4,130.42,130.39,130.41,21201
20181201|2018-09-26 10:30,26,130.4,130.43,130.39,130.43,13404
20181201|2018-09-26 11:00,26,130.44,130.47,130.43,130.47,12929
20181201|2018-09-26 11:30,26,130.47,130.5,130.47,130.49,4769
20181201|2018-09-26 12:00,26,130.5,130.51,130.5,130.51,3107
20181201|2018-09-26 12:30,26,130.5,130.51,130.49,130.49,1035
20181201|2018-09-26 13:00,26,130.5,130.56,130.5,130.52,4909
20181201|2018-09-26 13:30,26,130.52,130.57,130.51,130.57,5055
20181201|2018-09-26 14:00,26,130.57,130.58,130.56,130.57,2317
20181201|2018-09-26 14:30,26,130.57,130.6,130.57,130.58,2509
20181201|2018-09-26 15:00,26,130.59,130.59,130.59,130.59,16
20181201|2018-09-27 01:00,27,130.61,130.65,130.6,130.61,24676
20181201|2018-09-27 01:30,27,130.61,130.64,130.6,130.6,21445
20181201|2018-09-27 02:00,27,130.6,130.64,130.54,130.61,49285
20181201|2018-09-27 02:30,27,130.61,130.66,130.59,130.63,35647
20181201|2018-09-27 03:00,27,130.63,130.63,130.53,130.53,34569
20181201|2018-09-27 03:30,27,130.54,130.54,130.43,130.46,57416
20181201|2018-09-27 04:00,27,130.46,130.49,130.44,130.46,22690
20181201|2018-09-27 04:30,27,130.46,130.51,130.45,130.49,42632
20181201|2018-09-27 05:00,27,130.49,130.52,130.43,130.44,43694
20181201|2018-09-27 05:30,27,130.45,130.47,130.44,130.46,18135
20181201|2018-09-27 06:00,27,130.46,130.49,130.46,130.49,16037
20181201|2018-09-27 06:30,27,130.49,130.5,130.45,130.47,21336
20181201|2018-09-27 07:00,27,130.47,130.47,130.4,130.41,24503
20181201|2018-09-27 07:30,27,130.41,130.45,130.41,130.41,20329
20181201|2018-09-27 08:00,27,130.41,130.42,130.39,130.42,21205
20181201|2018-09-27 08:30,27,130.42,130.46,130.42,130.45,25921
20181201|2018-09-27 09:00,27,130.44,130.45,130.4,130.4,18146
20181201|2018-09-27 09:30,27,130.41,130.42,130.37,130.38,25860
20181201|2018-09-27 10:00,27,130.38,130.4,130.35,130.38,21029
20181201|2018-09-27 10:30,27,130.37,130.38,130.35,130.38,10735
20181201|2018-09-27 11:00,27,130.38,130.38,130.36,130.37,2860
20181201|2018-09-27 11:30,27,130.37,130.39,130.36,130.38,5784
20181201|2018-09-27 12:00,27,130.37,130.38,130.36,130.37,2216
20181201|2018-09-27 12:30,27,130.36,130.42,130.36,130.4,6078
20181201|2018-09-27 13:00,27,130.41,130.44,130.41,130.44,1394
20181201|2018-09-27 13:30,27,130.44,130.45,130.43,130.43,1242
20181201|2018-09-27 14:00,27,130.43,130.48,130.43,130.46,6159
20181201|2018-09-27 14:30,27,130.46,130.54,130.46,130.54,4980
20181201|2018-09-28 01:00,28,130.55,130.58,130.49,130.58,49274
20181201|2018-09-28 01:30,28,130.57,130.63,130.53,130.53,53603
20181201|2018-09-28 02:00,28,130.53,130.57,130.48,130.55,37090
20181201|2018-09-28 02:30,28,130.55,130.58,130.49,130.55,24355
20181201|2018-09-28 03:00,28,130.56,130.56,130.51,130.52,21706
20181201|2018-09-28 03:30,28,130.53,130.56,130.49,130.54,23444
20181201|2018-09-28 04:00,28,130.55,130.73,130.55,130.72,74237
20181201|2018-09-28 04:30,28,130.72,130.74,130.68,130.72,43510
20181201|2018-09-28 05:00,28,130.72,130.82,130.71,130.78,61241
20181201|2018-09-28 05:30,28,130.79,130.79,130.71,130.73,39356
20181201|2018-09-28 06:00,28,130.74,130.76,130.72,130.73,17146
20181201|2018-09-28 06:30,28,130.72,130.79,130.72,130.78,21210
20181201|2018-09-28 07:00,28,130.77,130.79,130.75,130.77,23022
20181201|2018-09-28 07:30,28,130.78,130.81,130.75,130.81,24347
20181201|2018-09-28 08:00,28,130.81,130.82,130.75,130.77,25565
20181201|2018-09-28 08:30,28,130.76,130.79,130.71,130.75,35054
20181201|2018-09-28 09:00,28,130.75,130.77,130.74,130.74,21804
20181201|2018-09-28 09:30,28,130.74,130.76,130.68,130.68,35687
20181201|2018-09-28 10:00,28,130.68,130.73,130.67,130.72,61757
20181201|2018-09-28 10:30,28,130.73,130.75,130.71,130.74,16196
20181201|2018-09-28 11:00,28,130.73,130.74,130.71,130.74,3434
20181201|2018-09-28 11:30,28,130.73,130.74,130.72,130.73,1986
20181201|2018-09-28 12:00,28,130.73,130.74,130.72,130.73,1125
20181201|2018-09-28 12:30,28,130.72,130.74,130.72,130.73,766
20181201|2018-09-28 13:00,28,130.73,130.74,130.72,130.73,345
20181201|2018-09-28 13:30,28,130.73,130.73,130.71,130.72,1845
20181201|2018-09-28 14:00,28,130.73,130.74,130.72,130.73,2863
20181201|2018-09-28 14:30,28,130.74,130.75,130.73,130.74,1273
20181201|2018-10-01 01:00,1,130.66,130.74,130.65,130.7,19291
20181201|2018-10-01 01:30,1,130.7,130.76,130.68,130.75,14280
20181201|2018-10-01 02:00,1,130.75,130.77,130.71,130.74,18478
20181201|2018-10-01 02:30,1,130.74,130.74,130.63,130.65,25096
20181201|2018-10-01 03:00,1,130.65,130.67,130.63,130.65,24383
20181201|2018-10-01 03:30,1,130.65,130.67,130.62,130.62,15829
20181201|2018-10-01 04:00,1,130.62,130.65,130.6,130.64,15731
20181201|2018-10-01 04:30,1,130.64,130.65,130.58,130.61,28230
20181201|2018-10-01 05:00,1,130.61,130.62,130.57,130.6,22005
20181201|2018-10-01 05:30,1,130.6,130.64,130.6,130.62,11602
20181201|2018-10-01 06:00,1,130.62,130.65,130.62,130.65,13675
20181201|2018-10-01 06:30,1,130.64,130.68,130.64,130.64,16945
20181201|2018-10-01 07:00,1,130.64,130.66,130.61,130.65,17461
20181201|2018-10-01 07:30,1,130.65,130.68,130.6,130.65,37338
20181201|2018-10-01 08:00,1,130.66,130.67,130.64,130.65,19793
20181201|2018-10-01 08:30,1,130.65,130.69,130.64,130.66,38417
20181201|2018-10-01 09:00,1,130.67,130.67,130.64,130.66,27920
20181201|2018-10-01 09:30,1,130.66,130.77,130.66,130.76,44199
20181201|2018-10-01 10:00,1,130.75,130.82,130.74,130.79,39624
20181201|2018-10-01 10:30,1,130.79,130.83,130.79,130.8,15100
20181201|2018-10-01 11:00,1,130.8,130.86,130.79,130.84,10133
20181201|2018-10-01 11:30,1,130.85,130.85,130.8,130.8,4537
20181201|2018-10-01 12:00,1,130.8,130.81,130.8,130.8,1026
20181201|2018-10-01 12:30,1,130.8,130.81,130.79,130.81,1055
20181201|2018-10-01 13:00,1,130.81,130.82,130.8,130.8,433
20181201|2018-10-01 13:30,1,130.8,130.8,130.79,130.8,466
20181201|2018-10-01 14:00,1,130.8,130.8,130.78,130.78,597
20181201|2018-10-01 14:30,1,130.78,130.79,130.77,130.78,680
20181201|2018-10-01 15:00,1,130.79,130.79,130.79,130.79,12
20181201|2018-10-02 01:00,2,130.86,131.03,130.84,131.01,37609
20181201|2018-10-02 01:30,2,131.01,131.01,130.92,130.96,28980
20181201|2018-10-02 02:00,2,130.97,131.17,130.95,131.09,79648
20181201|2018-10-02 02:30,2,131.09,131.09,131.01,131.02,39904
20181201|2018-10-02 03:00,2,131.02,131.07,130.99,131.06,25451
20181201|2018-10-02 03:30,2,131.05,131.11,131.02,131.08,20998
20181201|2018-10-02 04:00,2,131.08,131.12,131.08,131.08,24244
20181201|2018-10-02 04:30,2,131.07,131.1,131.05,131.07,37009
20181201|2018-10-02 05:00,2,131.06,131.08,131.01,131.05,29587
20181201|2018-10-02 05:30,2,131.04,131.06,131,131.02,22216
20181201|2018-10-02 06:00,2,131.01,131.03,130.98,130.99,24270
20181201|2018-10-02 06:30,2,130.99,131,130.96,131,17595
20181201|2018-10-02 07:00,2,131,131.02,130.98,130.99,21156
20181201|2018-10-02 07:30,2,130.99,131,130.95,130.96,20608
20181201|2018-10-02 08:00,2,130.96,130.97,130.92,130.95,24718
20181201|2018-10-02 08:30,2,130.95,131,130.95,130.99,18897
20181201|2018-10-02 09:00,2,130.99,131.03,130.95,131.01,31265
20181201|2018-10-02 09:30,2,131.01,131.07,131,131.05,24916
20181201|2018-10-02 10:00,2,131.06,131.07,131,131.06,22043
20181201|2018-10-02 10:30,2,131.06,131.09,131.06,131.06,10779
20181201|2018-10-02 11:00,2,131.06,131.08,131.05,131.08,5327
20181201|2018-10-02 11:30,2,131.08,131.09,131.06,131.06,2412
20181201|2018-10-02 12:00,2,131.06,131.06,131.04,131.05,1805
20181201|2018-10-02 12:30,2,131.05,131.06,131.05,131.06,221
20181201|2018-10-02 13:00,2,131.05,131.08,131.05,131.08,1227
20181201|2018-10-02 13:30,2,131.08,131.11,131.08,131.1,1285
20181201|2018-10-02 14:00,2,131.1,131.11,131.1,131.1,1932
20181201|2018-10-02 14:30,2,131.1,131.11,131.09,131.09,1629
20181201|2018-10-02 15:00,2,131.08,131.08,131.08,131.08,12
20181201|2018-10-03 01:00,3,130.93,130.94,130.82,130.9,33935
20181201|2018-10-03 01:30,3,130.89,130.91,130.84,130.89,18825
20181201|2018-10-03 02:00,3,130.88,130.95,130.88,130.94,25273
20181201|2018-10-03 02:30,3,130.94,130.95,130.89,130.9,21619
20181201|2018-10-03 03:00,3,130.9,130.94,130.9,130.93,12279
20181201|2018-10-03 03:30,3,130.92,130.93,130.89,130.92,16367
20181201|2018-10-03 04:00,3,130.93,131.05,130.93,131.01,43389
20181201|2018-10-03 04:30,3,131.01,131.02,130.98,130.98,29686
20181201|2018-10-03 05:00,3,130.99,131.03,130.96,130.97,26683
20181201|2018-10-03 05:30,3,130.97,130.98,130.93,130.98,23185
20181201|2018-10-03 06:00,3,130.98,130.98,130.95,130.97,19911
20181201|2018-10-03 06:30,3,130.96,130.98,130.96,130.96,11469
20181201|2018-10-03 07:00,3,130.95,130.97,130.87,130.9,39111
20181201|2018-10-03 07:30,3,130.89,130.93,130.87,130.88,29353
20181201|2018-10-03 08:00,3,130.88,130.93,130.87,130.92,25056
20181201|2018-10-03 08:30,3,130.92,130.92,130.87,130.88,21211
20181201|2018-10-03 09:00,3,130.87,130.87,130.76,130.77,53116
20181201|2018-10-03 09:30,3,130.77,130.84,130.74,130.77,56886
20181201|2018-10-03 10:00,3,130.78,130.81,130.73,130.74,21466
20181201|2018-10-03 10:30,3,130.74,130.76,130.72,130.75,16356
20181201|2018-10-03 11:00,3,130.75,130.76,130.72,130.73,3221
20181201|2018-10-03 11:30,3,130.72,130.73,130.7,130.73,7191
20181201|2018-10-03 12:00,3,130.73,130.73,130.63,130.63,7885
20181201|2018-10-03 12:30,3,130.63,130.64,130.57,130.58,4651
20181201|2018-10-03 13:00,3,130.58,130.58,130.5,130.51,5995
20181201|2018-10-03 13:30,3,130.5,130.56,130.49,130.55,2672
20181201|2018-10-03 14:00,3,130.55,130.58,130.54,130.58,1333
20181201|2018-10-03 14:30,3,130.58,130.59,130.55,130.55,3222
20181201|2018-10-04 01:00,4,130.47,130.48,130.34,130.41,43930
20181201|2018-10-04 01:30,4,130.42,130.5,130.41,130.49,29472
20181201|2018-10-04 02:00,4,130.49,130.56,130.48,130.54,46005
20181201|2018-10-04 02:30,4,130.54,130.57,130.48,130.5,40732
20181201|2018-10-04 03:00,4,130.5,130.5,130.42,130.45,32179
20181201|2018-10-04 03:30,4,130.45,130.5,130.43,130.48,30311
20181201|2018-10-04 04:00,4,130.47,130.52,130.43,130.51,33357
20181201|2018-10-04 04:30,4,130.51,130.54,130.46,130.52,24485
20181201|2018-10-04 05:00,4,130.53,130.53,130.48,130.51,20871
20181201|2018-10-04 05:30,4,130.52,130.53,130.48,130.49,15554
20181201|2018-10-04 06:00,4,130.5,130.52,130.48,130.51,10768
20181201|2018-10-04 06:30,4,130.51,130.55,130.47,130.48,19658
20181201|2018-10-04 07:00,4,130.48,130.57,130.46,130.56,21521
20181201|2018-10-04 07:30,4,130.56,130.63,130.55,130.58,30589
20181201|2018-10-04 08:00,4,130.58,130.62,130.44,130.44,79704
20181201|2018-10-04 08:30,4,130.43,130.52,130.41,130.49,47805
20181201|2018-10-04 09:00,4,130.49,130.58,130.49,130.56,32821
20181201|2018-10-04 09:30,4,130.55,130.57,130.47,130.47,21585
20181201|2018-10-04 10:00,4,130.47,130.48,130.45,130.46,17881
20181201|2018-10-04 10:30,4,130.46,130.5,130.43,130.5,10710
20181201|2018-10-04 11:00,4,130.5,130.51,130.48,130.51,6960
20181201|2018-10-04 11:30,4,130.5,130.51,130.47,130.47,1481
20181201|2018-10-04 12:00,4,130.47,130.51,130.47,130.49,1107
20181201|2018-10-04 12:30,4,130.5,130.5,130.47,130.48,690
20181201|2018-10-04 13:00,4,130.48,130.49,130.45,130.45,929
20181201|2018-10-04 13:30,4,130.46,130.47,130.45,130.46,443
20181201|2018-10-04 14:00,4,130.46,130.46,130.45,130.46,798
20181201|2018-10-04 14:30,4,130.45,130.47,130.45,130.45,434
20181201|2018-10-05 01:00,5,130.42,130.47,130.42,130.46,6440
20181201|2018-10-05 01:30,5,130.46,130.46,130.38,130.39,9940
20181201|2018-10-05 02:00,5,130.39,130.4,130.31,130.33,30279
20181201|2018-10-05 02:30,5,130.34,130.38,130.29,130.32,30990
20181201|2018-10-05 03:00,5,130.32,130.35,130.3,130.35,23046
20181201|2018-10-05 03:30,5,130.34,130.42,130.33,130.41,32171
20181201|2018-10-05 04:00,5,130.42,130.42,130.37,130.41,17374
20181201|2018-10-05 04:30,5,130.41,130.48,130.4,130.41,30870
20181201|2018-10-05 05:00,5,130.41,130.42,130.38,130.41,17153
20181201|2018-10-05 05:30,5,130.41,130.43,130.4,130.41,10427
20181201|2018-10-05 06:00,5,130.41,130.42,130.38,130.41,7322
20181201|2018-10-05 06:30,5,130.42,130.43,130.4,130.4,8465
20181201|2018-10-05 07:00,5,130.41,130.43,130.38,130.42,16248
20181201|2018-10-05 07:30,5,130.42,130.46,130.3,130.39,44148
20181201|2018-10-05 08:00,5,130.4,130.45,130.34,130.35,26488
20181201|2018-10-05 08:30,5,130.36,130.42,130.35,130.42,22241
20181201|2018-10-05 09:00,5,130.42,130.47,130.4,130.42,21953
20181201|2018-10-05 09:30,5,130.41,130.42,130.32,130.37,36215
20181201|2018-10-05 10:00,5,130.36,130.39,130.33,130.36,19541
20181201|2018-10-05 10:30,5,130.37,130.37,130.31,130.34,9110
20181201|2018-10-05 11:00,5,130.33,130.34,130.26,130.27,7484
20181201|2018-10-05 11:30,5,130.28,130.35,130.28,130.34,4583
20181201|2018-10-05 12:00,5,130.34,130.34,130.31,130.31,1134
20181201|2018-10-05 12:30,5,130.31,130.31,130.29,130.3,1057
20181201|2018-10-05 13:00,5,130.31,130.34,130.31,130.33,773
20181201|2018-10-05 13:30,5,130.33,130.36,130.32,130.35,1212
20181201|2018-10-05 14:00,5,130.36,130.36,130.34,130.35,283
20181201|2018-10-05 14:30,5,130.36,130.37,130.35,130.35,944
20181201|2018-10-08 01:00,8,130.35,130.38,130.33,130.37,9171
20181201|2018-10-08 01:30,8,130.36,130.41,130.36,130.4,13046
20181201|2018-10-08 02:00,8,130.4,130.41,130.37,130.37,19504
20181201|2018-10-08 02:30,8,130.37,130.43,130.36,130.41,21009
20181201|2018-10-08 03:00,8,130.4,130.49,130.4,130.46,25813
20181201|2018-10-08 03:30,8,130.47,130.63,130.46,130.61,37042
20181201|2018-10-08 04:00,8,130.61,130.62,130.55,130.57,48859
20181201|2018-10-08 04:30,8,130.57,130.62,130.56,130.59,22487
20181201|2018-10-08 05:00,8,130.59,130.62,130.57,130.61,20196
20181201|2018-10-08 05:30,8,130.61,130.62,130.55,130.56,21858
20181201|2018-10-08 06:00,8,130.56,130.62,130.55,130.59,16312
20181201|2018-10-08 06:30,8,130.59,130.61,130.58,130.6,7488
20181201|2018-10-08 07:00,8,130.59,130.61,130.57,130.61,14645
20181201|2018-10-08 07:30,8,130.61,130.61,130.57,130.59,10018
20181201|2018-10-08 08:00,8,130.58,130.59,130.54,130.58,20411
20181201|2018-10-08 08:30,8,130.58,130.59,130.54,130.56,12229
20181201|2018-10-08 09:00,8,130.56,130.57,130.53,130.54,16533
20181201|2018-10-08 09:30,8,130.54,130.61,130.53,130.57,17151
20181201|2018-10-08 10:00,8,130.56,130.56,130.51,130.56,22223
20181201|2018-10-08 10:30,8,130.57,130.62,130.56,130.61,8999
20181201|2018-10-08 11:00,8,130.61,130.62,130.58,130.58,2985
20181201|2018-10-08 11:30,8,130.58,130.59,130.57,130.58,778
20181201|2018-10-08 12:00,8,130.58,130.59,130.58,130.58,434
20181201|2018-10-08 12:30,8,130.59,130.59,130.58,130.58,377
20181201|2018-10-08 13:00,8,130.58,130.58,130.57,130.57,181
20181201|2018-10-08 13:30,8,130.57,130.57,130.56,130.57,208
20181201|2018-10-08 14:00,8,130.57,130.59,130.57,130.58,1477
20181201|2018-10-08 14:30,8,130.58,130.58,130.56,130.58,517
20181201|2018-10-08 15:00,8,130.57,130.57,130.57,130.57,11
20181201|2018-10-09 01:00,9,130.54,130.56,130.5,130.54,9763
20181201|2018-10-09 01:30,9,130.54,130.57,130.45,130.47,16366
20181201|2018-10-09 02:00,9,130.47,130.5,130.45,130.49,15544
20181201|2018-10-09 02:30,9,130.49,130.5,130.43,130.5,21203
20181201|2018-10-09 03:00,9,130.49,130.51,130.46,130.48,19088
20181201|2018-10-09 03:30,9,130.48,130.51,130.41,130.44,19316
20181201|2018-10-09 04:00,9,130.44,130.49,130.41,130.48,37158
20181201|2018-10-09 04:30,9,130.49,130.53,130.47,130.53,36018
20181201|2018-10-09 05:00,9,130.53,130.59,130.53,130.57,41348
20181201|2018-10-09 05:30,9,130.57,130.58,130.54,130.55,37337
20181201|2018-10-09 06:00,9,130.55,130.56,130.53,130.56,16717
20181201|2018-10-09 06:30,9,130.56,130.62,130.54,130.61,39900
20181201|2018-10-09 07:00,9,130.61,130.7,130.61,130.63,71947
20181201|2018-10-09 07:30,9,130.63,130.63,130.56,130.62,33281
20181201|2018-10-09 08:00,9,130.61,130.63,130.58,130.6,18531
20181201|2018-10-09 08:30,9,130.59,130.62,130.56,130.58,35078
20181201|2018-10-09 09:00,9,130.57,130.59,130.54,130.54,27230
20181201|2018-10-09 09:30,9,130.55,130.57,130.52,130.56,22998
20181201|2018-10-09 10:00,9,130.57,130.59,130.55,130.55,29671
20181201|2018-10-09 10:30,9,130.56,130.57,130.49,130.5,19457
20181201|2018-10-09 11:00,9,130.5,130.51,130.48,130.51,7916
20181201|2018-10-09 11:30,9,130.51,130.53,130.51,130.52,6656
20181201|2018-10-09 12:00,9,130.52,130.54,130.52,130.52,1142
20181201|2018-10-09 12:30,9,130.52,130.52,130.49,130.49,1632
20181201|2018-10-09 13:00,9,130.5,130.51,130.49,130.5,186
20181201|2018-10-09 13:30,9,130.5,130.53,130.5,130.53,697
20181201|2018-10-09 14:00,9,130.53,130.58,130.53,130.58,1867
20181201|2018-10-09 14:30,9,130.58,130.58,130.55,130.55,1770
20181201|2018-10-09 15:00,9,130.55,130.55,130.55,130.55,1
20181201|2018-10-10 01:00,10,130.56,130.56,130.52,130.54,10029
20181201|2018-10-10 01:30,10,130.53,130.57,130.52,130.53,12199
20181201|2018-10-10 02:00,10,130.53,130.55,130.5,130.53,16520
20181201|2018-10-10 02:30,10,130.54,130.56,130.5,130.52,18012
20181201|2018-10-10 03:00,10,130.52,130.52,130.46,130.47,26103
20181201|2018-10-10 03:30,10,130.47,130.5,130.46,130.5,16362
20181201|2018-10-10 04:00,10,130.49,130.5,130.44,130.48,19542
20181201|2018-10-10 04:30,10,130.48,130.49,130.45,130.49,21381
20181201|2018-10-10 05:00,10,130.49,130.49,130.46,130.49,24009
20181201|2018-10-10 05:30,10,130.49,130.5,130.47,130.48,10095
20181201|2018-10-10 06:00,10,130.48,130.48,130.44,130.46,7427
20181201|2018-10-10 06:30,10,130.46,130.49,130.46,130.47,4790
20181201|2018-10-10 07:00,10,130.48,130.48,130.4,130.42,24537
20181201|2018-10-10 07:30,10,130.41,130.43,130.33,130.35,40509
20181201|2018-10-10 08:00,10,130.35,130.39,130.32,130.38,39494
20181201|2018-10-10 08:30,10,130.38,130.45,130.37,130.44,45886
20181201|2018-10-10 09:00,10,130.44,130.47,130.39,130.41,31393
20181201|2018-10-10 09:30,10,130.41,130.45,130.4,130.44,21552
20181201|2018-10-10 10:00,10,130.44,130.51,130.44,130.48,23988
20181201|2018-10-10 10:30,10,130.49,130.5,130.47,130.48,8935
20181201|2018-10-10 11:00,10,130.48,130.5,130.48,130.49,4203
20181201|2018-10-10 11:30,10,130.49,130.51,130.48,130.5,1598
20181201|2018-10-10 12:00,10,130.5,130.51,130.46,130.47,2729
20181201|2018-10-10 12:30,10,130.47,130.48,130.45,130.48,1497
20181201|2018-10-10 13:00,10,130.47,130.51,130.46,130.5,3084
20181201|2018-10-10 13:30,10,130.51,130.53,130.5,130.53,787
20181201|2018-10-10 14:00,10,130.53,130.54,130.52,130.53,2678
20181201|2018-10-10 14:30,10,130.54,130.59,130.53,130.59,2280
20181201|2018-10-10 15:00,10,130.59,130.59,130.59,130.59,23
20181201|2018-10-11 01:00,11,130.68,130.84,130.66,130.76,38426
20181201|2018-10-11 01:30,11,130.76,130.76,130.68,130.69,18079
20181201|2018-10-11 02:00,11,130.68,130.73,130.65,130.69,35940
20181201|2018-10-11 02:30,11,130.69,130.74,130.63,130.73,25169
20181201|2018-10-11 03:00,11,130.73,130.75,130.68,130.68,23718
20181201|2018-10-11 03:30,11,130.68,130.72,130.66,130.71,21390
20181201|2018-10-11 04:00,11,130.7,130.73,130.7,130.72,20297
20181201|2018-10-11 04:30,11,130.72,130.75,130.69,130.69,21105
20181201|2018-10-11 05:00,11,130.69,130.7,130.64,130.67,19944
20181201|2018-10-11 05:30,11,130.67,130.7,130.66,130.67,13182
20181201|2018-10-11 06:00,11,130.66,130.66,130.57,130.59,24984
20181201|2018-10-11 06:30,11,130.59,130.62,130.58,130.6,13433
20181201|2018-10-11 07:00,11,130.61,130.62,130.55,130.56,14629
20181201|2018-10-11 07:30,11,130.56,130.67,130.56,130.59,33463
20181201|2018-10-11 08:00,11,130.58,130.66,130.58,130.61,20221
20181201|2018-10-11 08:30,11,130.62,130.66,130.59,130.59,19315
20181201|2018-10-11 09:00,11,130.58,130.64,130.57,130.63,16658
20181201|2018-10-11 09:30,11,130.62,130.66,130.59,130.64,21421
20181201|2018-10-11 10:00,11,130.63,130.67,130.62,130.63,24087
20181201|2018-10-11 10:30,11,130.63,130.66,130.62,130.63,8798
20181201|2018-10-11 11:00,11,130.64,130.64,130.62,130.63,4691
20181201|2018-10-11 11:30,11,130.63,130.64,130.61,130.62,2814
20181201|2018-10-11 12:00,11,130.62,130.65,130.62,130.64,3685
20181201|2018-10-11 12:30,11,130.64,130.7,130.64,130.67,1820
20181201|2018-10-11 13:00,11,130.68,130.7,130.66,130.66,1118
20181201|2018-10-11 13:30,11,130.67,130.73,130.67,130.71,2226
20181201|2018-10-11 14:00,11,130.72,130.73,130.67,130.69,1112
20181201|2018-10-11 14:30,11,130.69,130.7,130.66,130.66,1600
20181201|2018-10-12 01:00,12,130.58,130.59,130.54,130.55,9016
20181201|2018-10-12 01:30,12,130.55,130.56,130.51,130.52,9333
20181201|2018-10-12 02:00,12,130.52,130.55,130.52,130.53,13769
20181201|2018-10-12 02:30,12,130.53,130.59,130.53,130.57,14281
20181201|2018-10-12 03:00,12,130.58,130.62,130.57,130.59,13603
20181201|2018-10-12 03:30,12,130.59,130.63,130.58,130.61,13940
20181201|2018-10-12 04:00,12,130.61,130.64,130.58,130.61,27550
20181201|2018-10-12 04:30,12,130.61,130.63,130.59,130.62,13486
20181201|2018-10-12 05:00,12,130.62,130.65,130.61,130.63,25240
20181201|2018-10-12 05:30,12,130.63,130.65,130.61,130.64,20582
20181201|2018-10-12 06:00,12,130.65,130.67,130.63,130.64,18914
20181201|2018-10-12 06:30,12,130.65,130.67,130.63,130.66,10237
20181201|2018-10-12 07:00,12,130.66,130.71,130.65,130.68,17104
20181201|2018-10-12 07:30,12,130.68,130.73,130.67,130.72,19331
20181201|2018-10-12 08:00,12,130.72,130.74,130.68,130.71,20748
20181201|2018-10-12 08:30,12,130.71,130.77,130.69,130.73,25553
20181201|2018-10-12 09:00,12,130.74,130.81,130.72,130.8,34515
20181201|2018-10-12 09:30,12,130.79,130.81,130.74,130.75,22443
20181201|2018-10-12 10:00,12,130.76,130.82,130.75,130.81,34721
20181201|2018-10-12 10:30,12,130.8,130.81,130.79,130.8,10857
20181201|2018-10-12 11:00,12,130.8,130.84,130.8,130.84,6927
20181201|2018-10-12 11:30,12,130.84,130.86,130.81,130.83,5136
20181201|2018-10-12 12:00,12,130.83,130.85,130.82,130.84,1901
20181201|2018-10-12 12:30,12,130.84,130.85,130.83,130.83,560
20181201|2018-10-12 13:00,12,130.84,130.85,130.83,130.83,1209
20181201|2018-10-12 13:30,12,130.83,130.85,130.83,130.83,517
20181201|2018-10-12 14:00,12,130.83,130.84,130.81,130.81,754
20181201|2018-10-12 14:30,12,130.81,130.82,130.79,130.8,633
20181201|2018-10-15 01:00,15,130.84,130.9,130.81,130.9,9926
20181201|2018-10-15 01:30,15,130.89,130.89,130.84,130.85,7129
20181201|2018-10-15 02:00,15,130.84,130.87,130.8,130.84,12095
20181201|2018-10-15 02:30,15,130.84,130.86,130.8,130.8,10891
20181201|2018-10-15 03:00,15,130.8,130.88,130.8,130.87,18035
20181201|2018-10-15 03:30,15,130.87,130.9,130.86,130.89,10479
20181201|2018-10-15 04:00,15,130.89,130.9,130.86,130.87,16403
20181201|2018-10-15 04:30,15,130.87,130.87,130.83,130.84,24533
20181201|2018-10-15 05:00,15,130.85,130.86,130.82,130.86,11100
20181201|2018-10-15 05:30,15,130.86,130.87,130.84,130.84,13588
20181201|2018-10-15 06:00,15,130.85,130.85,130.81,130.82,10477
20181201|2018-10-15 06:30,15,130.82,130.84,130.79,130.84,11266
20181201|2018-10-15 07:00,15,130.83,130.84,130.81,130.84,13841
20181201|2018-10-15 07:30,15,130.84,130.86,130.83,130.86,13021
20181201|2018-10-15 08:00,15,130.86,130.87,130.83,130.86,7219
20181201|2018-10-15 08:30,15,130.86,130.87,130.81,130.84,15107
20181201|2018-10-15 09:00,15,130.83,130.86,130.81,130.81,16357
20181201|2018-10-15 09:30,15,130.82,130.83,130.79,130.82,20437
20181201|2018-10-15 10:00,15,130.82,130.83,130.79,130.79,16564
20181201|2018-10-15 10:30,15,130.8,130.82,130.78,130.82,12361
20181201|2018-10-15 11:00,15,130.82,130.83,130.8,130.81,2355
20181201|2018-10-15 11:30,15,130.8,130.82,130.79,130.82,959
20181201|2018-10-15 12:00,15,130.82,130.82,130.81,130.82,321
20181201|2018-10-15 12:30,15,130.82,130.83,130.81,130.81,303
20181201|2018-10-15 13:00,15,130.82,130.83,130.82,130.83,147
20181201|2018-10-15 13:30,15,130.83,130.83,130.81,130.81,201
20181201|2018-10-15 14:00,15,130.81,130.82,130.8,130.82,208
20181201|2018-10-15 14:30,15,130.81,130.83,130.81,130.82,631
20181201|2018-10-16 01:00,16,130.8,130.83,130.73,130.74,14650
20181201|2018-10-16 01:30,16,130.74,130.78,130.74,130.78,11211
20181201|2018-10-16 02:00,16,130.78,130.81,130.71,130.72,33208
20181201|2018-10-16 02:30,16,130.72,130.76,130.7,130.76,18733
20181201|2018-10-16 03:00,16,130.76,130.78,130.75,130.76,14286
20181201|2018-10-16 03:30,16,130.75,130.77,130.73,130.76,17784
20181201|2018-10-16 04:00,16,130.77,130.81,130.75,130.79,13810
20181201|2018-10-16 04:30,16,130.8,130.82,130.77,130.81,23069
20181201|2018-10-16 05:00,16,130.81,130.81,130.76,130.78,15107
20181201|2018-10-16 05:30,16,130.77,130.83,130.76,130.83,11080
20181201|2018-10-16 06:00,16,130.83,130.85,130.82,130.84,17856
20181201|2018-10-16 06:30,16,130.84,130.86,130.82,130.84,8974
20181201|2018-10-16 07:00,16,130.84,130.87,130.81,130.87,20791
20181201|2018-10-16 07:30,16,130.88,130.91,130.86,130.87,20605
20181201|2018-10-16 08:00,16,130.88,130.88,130.84,130.86,20899
20181201|2018-10-16 08:30,16,130.86,130.9,130.86,130.88,20551
20181201|2018-10-16 09:00,16,130.88,130.88,130.83,130.85,32854
20181201|2018-10-16 09:30,16,130.85,130.88,130.85,130.85,16414
20181201|2018-10-16 10:00,16,130.86,130.88,130.84,130.88,18483
20181201|2018-10-16 10:30,16,130.87,130.88,130.86,130.86,9585
20181201|2018-10-16 11:00,16,130.86,130.9,130.86,130.89,4126
20181201|2018-10-16 11:30,16,130.9,130.9,130.87,130.88,1199
20181201|2018-10-16 12:00,16,130.87,130.88,130.86,130.88,835
20181201|2018-10-16 12:30,16,130.88,130.88,130.86,130.88,125
20181201|2018-10-16 13:00,16,130.87,130.87,130.86,130.86,344
20181201|2018-10-16 13:30,16,130.87,130.88,130.86,130.87,671
20181201|2018-10-16 14:00,16,130.87,130.88,130.87,130.88,206
20181201|2018-10-16 14:30,16,130.88,130.88,130.86,130.87,741
20181201|2018-10-17 01:00,17,130.87,130.91,130.87,130.9,8464
20181201|2018-10-17 01:30,17,130.9,130.96,130.9,130.96,12296
20181201|2018-10-17 02:00,17,130.96,130.99,130.94,130.95,37893
20181201|2018-10-17 02:30,17,130.95,130.95,130.91,130.94,15021
20181201|2018-10-17 03:00,17,130.94,130.96,130.91,130.94,18691
20181201|2018-10-17 03:30,17,130.94,130.96,130.93,130.95,15278
20181201|2018-10-17 04:00,17,130.95,130.97,130.93,130.95,12251
20181201|2018-10-17 04:30,17,130.96,130.99,130.93,130.96,10807
20181201|2018-10-17 05:00,17,130.96,130.98,130.94,130.98,8850
20181201|2018-10-17 05:30,17,130.98,130.99,130.95,130.97,16006
20181201|2018-10-17 06:00,17,130.97,131.06,130.97,131.03,29778
20181201|2018-10-17 06:30,17,131.03,131.05,131.02,131.04,15748
20181201|2018-10-17 07:00,17,131.05,131.06,131.03,131.03,16303
20181201|2018-10-17 07:30,17,131.03,131.06,131.01,131.03,21664
20181201|2018-10-17 08:00,17,131.03,131.05,131,131.01,25440
20181201|2018-10-17 08:30,17,131.01,131.03,130.99,131.01,18065
20181201|2018-10-17 09:00,17,131,131.03,130.97,130.97,18122
20181201|2018-10-17 09:30,17,130.97,131.03,130.97,131.02,26705
20181201|2018-10-17 10:00,17,131.01,131.05,131.01,131.02,24164
20181201|2018-10-17 10:30,17,131.01,131.04,131.01,131.02,9140
20181201|2018-10-17 11:00,17,131.03,131.04,131.02,131.03,3400
20181201|2018-10-17 11:30,17,131.02,131.03,131,131.01,3443
20181201|2018-10-17 12:00,17,131.01,131.02,130.99,131,1086
20181201|2018-10-17 12:30,17,131,131,130.99,131,424
20181201|2018-10-17 13:00,17,130.99,131.01,130.99,131,596
20181201|2018-10-17 13:30,17,131,131.01,130.98,130.99,252
20181201|2018-10-17 14:00,17,130.99,130.99,130.98,130.99,41
20181201|2018-10-17 14:30,17,130.98,130.99,130.96,130.97,1655
20181201|2018-10-17 15:00,17,130.95,130.95,130.95,130.95,21
20181201|2018-10-18 01:00,18,130.93,131,130.91,130.99,11478
20181201|2018-10-18 01:30,18,130.99,131.01,130.93,130.95,11482
20181201|2018-10-18 02:00,18,130.95,131.01,130.94,131,19140
20181201|2018-10-18 02:30,18,131,131.02,130.98,130.99,27129
20181201|2018-10-18 03:00,18,130.98,130.99,130.93,130.95,28533
20181201|2018-10-18 03:30,18,130.95,130.98,130.94,130.97,21820
20181201|2018-10-18 04:00,18,130.97,130.97,130.93,130.95,21338
20181201|2018-10-18 04:30,18,130.94,130.97,130.94,130.95,17774
20181201|2018-10-18 05:00,18,130.95,130.97,130.93,130.96,15170
20181201|2018-10-18 05:30,18,130.97,131.01,130.96,131,20204
20181201|2018-10-18 06:00,18,131,131.02,130.97,131.02,15352
20181201|2018-10-18 06:30,18,131.02,131.05,131.01,131.03,17243
20181201|2018-10-18 07:00,18,131.04,131.04,131.01,131.03,16736
20181201|2018-10-18 07:30,18,131.02,131.1,131.01,131.07,27548
20181201|2018-10-18 08:00,18,131.07,131.09,131.03,131.04,17385
20181201|2018-10-18 08:30,18,131.04,131.07,131.03,131.07,19751
20181201|2018-10-18 09:00,18,131.07,131.14,131.06,131.12,34145
20181201|2018-10-18 09:30,18,131.12,131.18,131.1,131.18,24727
20181201|2018-10-18 10:00,18,131.17,131.28,131.16,131.26,52673
20181201|2018-10-18 10:30,18,131.26,131.33,131.25,131.32,19639
20181201|2018-10-18 11:00,18,131.32,131.38,131.29,131.32,17209
20181201|2018-10-18 11:30,18,131.32,131.35,131.32,131.33,6052
20181201|2018-10-18 12:00,18,131.33,131.41,131.33,131.4,3804
20181201|2018-10-18 12:30,18,131.4,131.41,131.38,131.4,2166
20181201|2018-10-18 13:00,18,131.39,131.4,131.37,131.37,1275
20181201|2018-10-18 13:30,18,131.37,131.37,131.35,131.36,673
20181201|2018-10-18 14:00,18,131.36,131.38,131.36,131.38,534
20181201|2018-10-18 14:30,18,131.38,131.38,131.35,131.36,572
20181201|2018-10-19 01:00,19,131.34,131.35,131.28,131.3,16017
20181201|2018-10-19 01:30,19,131.3,131.34,131.27,131.28,13227
20181201|2018-10-19 02:00,19,131.28,131.4,131.27,131.38,31064
20181201|2018-10-19 02:30,19,131.38,131.43,131.36,131.36,42338
20181201|2018-10-19 03:00,19,131.37,131.43,131.35,131.36,39045
20181201|2018-10-19 03:30,19,131.36,131.4,131.33,131.37,31989
20181201|2018-10-19 04:00,19,131.37,131.38,131.34,131.37,14081
20181201|2018-10-19 04:30,19,131.36,131.41,131.33,131.39,20438
20181201|2018-10-19 05:00,19,131.39,131.39,131.31,131.31,23818
20181201|2018-10-19 05:30,19,131.31,131.35,131.3,131.33,19929
20181201|2018-10-19 06:00,19,131.33,131.34,131.25,131.25,27310
20181201|2018-10-19 06:30,19,131.25,131.28,131.25,131.27,24369
20181201|2018-10-19 07:00,19,131.26,131.31,131.24,131.29,20638
20181201|2018-10-19 07:30,19,131.3,131.35,131.29,131.31,29435
20181201|2018-10-19 08:00,19,131.31,131.35,131.29,131.32,16509
20181201|2018-10-19 08:30,19,131.32,131.33,131.18,131.21,45650
20181201|2018-10-19 09:00,19,131.21,131.22,131.15,131.21,33765
20181201|2018-10-19 09:30,19,131.21,131.23,131.16,131.17,23376
20181201|2018-10-19 10:00,19,131.17,131.19,131.13,131.19,25801
20181201|2018-10-19 10:30,19,131.19,131.21,130.99,131.01,35301
20181201|2018-10-19 11:00,19,131.01,131.05,130.97,131.04,26873
20181201|2018-10-19 11:30,19,131.04,131.08,130.96,131.07,9232
20181201|2018-10-19 12:00,19,131.06,131.08,131.02,131.02,1818
20181201|2018-10-19 12:30,19,131.03,131.04,131.02,131.04,307
20181201|2018-10-19 13:00,19,131.04,131.06,131.04,131.05,779
20181201|2018-10-19 13:30,19,131.05,131.05,131.03,131.04,454
20181201|2018-10-19 14:00,19,131.03,131.07,131.01,131.06,1743
20181201|2018-10-19 14:30,19,131.06,131.08,131.06,131.07,718
20181201|2018-10-19 15:00,19,131.07,131.07,131.07,131.07,1
20181201|2018-10-22 01:00,22,131.02,131.07,130.94,130.98,25917
20181201|2018-10-22 01:30,22,130.97,130.98,130.9,130.93,15914
20181201|2018-10-22 02:00,22,130.93,130.96,130.9,130.94,24086
20181201|2018-10-22 02:30,22,130.94,131,130.94,130.99,21192
20181201|2018-10-22 03:00,22,130.99,131.03,130.98,131.01,18493
20181201|2018-10-22 03:30,22,131.02,131.03,130.98,130.99,13840
20181201|2018-10-22 04:00,22,130.99,131,130.95,130.97,17028
20181201|2018-10-22 04:30,22,130.97,130.99,130.94,130.99,12440
20181201|2018-10-22 05:00,22,130.99,131.07,130.97,130.98,29948
20181201|2018-10-22 05:30,22,130.99,131,130.92,130.92,13880
20181201|2018-10-22 06:00,22,130.93,131.02,130.93,131,10348
20181201|2018-10-22 06:30,22,131,131.04,130.98,131.03,15991
20181201|2018-10-22 07:00,22,131.03,131.07,131.02,131.05,13879
20181201|2018-10-22 07:30,22,131.04,131.11,131.04,131.1,20220
20181201|2018-10-22 08:00,22,131.1,131.14,131.09,131.1,33852
20181201|2018-10-22 08:30,22,131.09,131.13,131.09,131.12,15922
20181201|2018-10-22 09:00,22,131.12,131.13,131.08,131.11,16383
20181201|2018-10-22 09:30,22,131.1,131.11,131.02,131.03,19495
20181201|2018-10-22 10:00,22,131.04,131.08,131.04,131.05,16020
20181201|2018-10-22 10:30,22,131.05,131.09,131.04,131.07,9252
20181201|2018-10-22 11:00,22,131.07,131.11,131.06,131.1,4553
20181201|2018-10-22 11:30,22,131.1,131.1,131.08,131.08,3459
20181201|2018-10-22 12:00,22,131.08,131.08,131.07,131.08,250
20181201|2018-10-22 12:30,22,131.08,131.09,131.07,131.08,307
20181201|2018-10-22 13:00,22,131.08,131.08,131.07,131.08,129
20181201|2018-10-22 13:30,22,131.08,131.08,131.06,131.07,251
20181201|2018-10-22 14:00,22,131.07,131.08,131.07,131.08,302
20181201|2018-10-22 14:30,22,131.07,131.07,131.04,131.04,1195
20181201|2018-10-22 15:00,22,131.05,131.05,131.05,131.05,2
20181201|2018-10-23 01:00,23,131.15,131.21,131.13,131.16,9240
20181201|2018-10-23 01:30,23,131.15,131.2,131.12,131.17,13009
20181201|2018-10-23 02:00,23,131.17,131.21,131.14,131.17,26021
20181201|2018-10-23 02:30,23,131.16,131.17,131.11,131.15,24663
20181201|2018-10-23 03:00,23,131.15,131.16,131.12,131.13,14337
20181201|2018-10-23 03:30,23,131.14,131.14,131.09,131.14,24764
20181201|2018-10-23 04:00,23,131.14,131.19,131.14,131.16,22824
20181201|2018-10-23 04:30,23,131.16,131.18,131.13,131.14,17380
20181201|2018-10-23 05:00,23,131.14,131.14,131.1,131.1,15193
20181201|2018-10-23 05:30,23,131.09,131.12,131.09,131.11,17502
20181201|2018-10-23 06:00,23,131.11,131.15,131.1,131.14,11949
20181201|2018-10-23 06:30,23,131.14,131.17,131.1,131.13,18491
20181201|2018-10-23 07:00,23,131.13,131.19,131.12,131.18,18886
20181201|2018-10-23 07:30,23,131.18,131.19,131.14,131.17,16719
20181201|2018-10-23 08:00,23,131.17,131.24,131.17,131.2,35171
20181201|2018-10-23 08:30,23,131.2,131.24,131.18,131.23,26440
20181201|2018-10-23 09:00,23,131.24,131.29,131.23,131.26,33345
20181201|2018-10-23 09:30,23,131.27,131.28,131.22,131.25,21729
20181201|2018-10-23 10:00,23,131.25,131.26,131.21,131.21,19444
20181201|2018-10-23 10:30,23,131.22,131.27,131.22,131.27,8210
20181201|2018-10-23 11:00,23,131.27,131.28,131.23,131.24,3064
20181201|2018-10-23 11:30,23,131.23,131.25,131.22,131.25,1932
20181201|2018-10-23 12:00,23,131.24,131.24,131.22,131.23,1431
20181201|2018-10-23 12:30,23,131.23,131.25,131.22,131.25,1687
20181201|2018-10-23 13:00,23,131.25,131.25,131.2,131.21,1167
20181201|2018-10-23 13:30,23,131.21,131.21,131.2,131.2,778
20181201|2018-10-23 14:00,23,131.2,131.21,131.18,131.18,369
20181201|2018-10-23 14:30,23,131.19,131.19,131.17,131.19,1296
20181201|2018-10-24 01:00,24,131.19,131.23,131.19,131.2,10685
20181201|2018-10-24 01:30,24,131.2,131.24,131.19,131.23,11759
20181201|2018-10-24 02:00,24,131.24,131.27,131.22,131.26,23819
20181201|2018-10-24 02:30,24,131.26,131.33,131.26,131.32,33646
20181201|2018-10-24 03:00,24,131.32,131.37,131.32,131.34,33287
20181201|2018-10-24 03:30,24,131.34,131.4,131.32,131.36,30017
20181201|2018-10-24 04:00,24,131.36,131.38,131.35,131.35,25806
20181201|2018-10-24 04:30,24,131.35,131.37,131.32,131.34,30288
20181201|2018-10-24 05:00,24,131.33,131.34,131.3,131.32,15719
20181201|2018-10-24 05:30,24,131.31,131.32,131.28,131.28,14087
20181201|2018-10-24 06:00,24,131.28,131.31,131.28,131.28,9399
20181201|2018-10-24 06:30,24,131.28,131.31,131.28,131.29,12982
20181201|2018-10-24 07:00,24,131.29,131.34,131.28,131.33,17051
20181201|2018-10-24 07:30,24,131.32,131.35,131.31,131.34,13465
20181201|2018-10-24 08:00,24,131.33,131.37,131.33,131.37,12974
20181201|2018-10-24 08:30,24,131.37,131.38,131.33,131.38,21217
20181201|2018-10-24 09:00,24,131.37,131.4,131.34,131.39,21875
20181201|2018-10-24 09:30,24,131.39,131.45,131.38,131.44,32920
20181201|2018-10-24 10:00,24,131.43,131.45,131.42,131.45,27824
20181201|2018-10-24 10:30,24,131.44,131.45,131.38,131.39,13270
20181201|2018-10-24 11:00,24,131.38,131.41,131.38,131.4,3332
20181201|2018-10-24 11:30,24,131.4,131.42,131.4,131.41,2909
20181201|2018-10-24 12:00,24,131.4,131.43,131.4,131.42,1875
20181201|2018-10-24 12:30,24,131.41,131.44,131.41,131.43,968
20181201|2018-10-24 13:00,24,131.44,131.44,131.42,131.42,424
20181201|2018-10-24 13:30,24,131.41,131.43,131.41,131.42,178
20181201|2018-10-24 14:00,24,131.43,131.47,131.42,131.47,1026
20181201|2018-10-24 14:30,24,131.46,131.5,131.45,131.5,1754
20181201|2018-10-24 15:00,24,131.49,131.49,131.49,131.49,18
20181201|2018-10-25 01:00,25,131.48,131.49,131.42,131.44,13345
20181201|2018-10-25 01:30,25,131.44,131.47,131.41,131.41,9793
20181201|2018-10-25 02:00,25,131.4,131.45,131.4,131.44,11746
20181201|2018-10-25 02:30,25,131.44,131.46,131.42,131.43,7160
20181201|2018-10-25 03:00,25,131.43,131.43,131.38,131.4,19889
20181201|2018-10-25 03:30,25,131.41,131.42,131.39,131.4,11636
20181201|2018-10-25 04:00,25,131.4,131.4,131.35,131.36,20959
20181201|2018-10-25 04:30,25,131.37,131.39,131.36,131.39,21253
20181201|2018-10-25 05:00,25,131.38,131.41,131.38,131.4,9416
20181201|2018-10-25 05:30,25,131.41,131.41,131.39,131.4,7234
20181201|2018-10-25 06:00,25,131.39,131.41,131.38,131.38,7431
20181201|2018-10-25 06:30,25,131.38,131.39,131.36,131.39,10273
20181201|2018-10-25 07:00,25,131.38,131.38,131.33,131.35,15615
20181201|2018-10-25 07:30,25,131.35,131.37,131.25,131.27,52046
20181201|2018-10-25 08:00,25,131.26,131.41,131.26,131.4,34972
20181201|2018-10-25 08:30,25,131.4,131.45,131.38,131.39,41980
20181201|2018-10-25 09:00,25,131.38,131.43,131.37,131.4,21419
20181201|2018-10-25 09:30,25,131.4,131.4,131.34,131.39,22022
20181201|2018-10-25 10:00,25,131.4,131.42,131.37,131.38,20585
20181201|2018-10-25 10:30,25,131.38,131.38,131.35,131.36,8845
20181201|2018-10-25 11:00,25,131.36,131.39,131.36,131.39,8637
20181201|2018-10-25 11:30,25,131.38,131.39,131.36,131.37,2395
20181201|2018-10-25 12:00,25,131.36,131.37,131.36,131.36,638
20181201|2018-10-25 12:30,25,131.36,131.37,131.35,131.37,419
20181201|2018-10-25 13:00,25,131.37,131.38,131.37,131.38,485
20181201|2018-10-25 13:30,25,131.38,131.38,131.36,131.37,371
20181201|2018-10-25 14:00,25,131.37,131.37,131.36,131.36,2159
20181201|2018-10-25 14:30,25,131.36,131.39,131.36,131.39,803
20181201|2018-10-26 01:00,26,131.47,131.5,131.45,131.45,10651
20181201|2018-10-26 01:30,26,131.46,131.47,131.44,131.45,7060
20181201|2018-10-26 02:00,26,131.45,131.49,131.42,131.48,22722
20181201|2018-10-26 02:30,26,131.48,131.51,131.47,131.5,16970
20181201|2018-10-26 03:00,26,131.5,131.53,131.49,131.52,23118
20181201|2018-10-26 03:30,26,131.53,131.56,131.5,131.54,22026
20181201|2018-10-26 04:00,26,131.55,131.59,131.54,131.57,25502
20181201|2018-10-26 04:30,26,131.57,131.6,131.57,131.59,25481
20181201|2018-10-26 05:00,26,131.59,131.61,131.57,131.61,26656
20181201|2018-10-26 05:30,26,131.6,131.63,131.6,131.62,20286
20181201|2018-10-26 06:00,26,131.61,131.63,131.6,131.61,16219
20181201|2018-10-26 06:30,26,131.6,131.62,131.59,131.6,10448
20181201|2018-10-26 07:00,26,131.6,131.61,131.57,131.58,25791
20181201|2018-10-26 07:30,26,131.58,131.58,131.52,131.55,28315
20181201|2018-10-26 08:00,26,131.56,131.59,131.55,131.58,17576
20181201|2018-10-26 08:30,26,131.58,131.6,131.56,131.56,16235
20181201|2018-10-26 09:00,26,131.56,131.61,131.56,131.59,20506
20181201|2018-10-26 09:30,26,131.59,131.68,131.59,131.67,50013
20181201|2018-10-26 10:00,26,131.68,131.68,131.6,131.61,35776
20181201|2018-10-26 10:30,26,131.6,131.61,131.56,131.58,17574
20181201|2018-10-26 11:00,26,131.58,131.58,131.52,131.53,12304
20181201|2018-10-26 11:30,26,131.53,131.53,131.51,131.52,2808
20181201|2018-10-26 12:00,26,131.52,131.53,131.51,131.52,2101
20181201|2018-10-26 12:30,26,131.53,131.54,131.51,131.52,776
20181201|2018-10-26 13:00,26,131.51,131.54,131.51,131.52,487
20181201|2018-10-26 13:30,26,131.52,131.53,131.51,131.53,176
20181201|2018-10-26 14:00,26,131.54,131.57,131.53,131.55,2287
20181201|2018-10-26 14:30,26,131.56,131.57,131.55,131.55,577
20181201|2018-10-29 02:00,29,131.54,131.57,131.52,131.53,8840
20181201|2018-10-29 02:30,29,131.53,131.56,131.52,131.56,7839
20181201|2018-10-29 03:00,29,131.55,131.58,131.5,131.56,25335
20181201|2018-10-29 03:30,29,131.57,131.61,131.54,131.59,24515
20181201|2018-10-29 04:00,29,131.59,131.62,131.51,131.53,34117
20181201|2018-10-29 04:30,29,131.52,131.53,131.38,131.45,54692
20181201|2018-10-29 05:00,29,131.44,131.45,131.37,131.38,30818
20181201|2018-10-29 05:30,29,131.38,131.42,131.38,131.4,17238
20181201|2018-10-29 06:00,29,131.4,131.43,131.36,131.39,30164
20181201|2018-10-29 06:30,29,131.39,131.42,131.39,131.4,13997
20181201|2018-10-29 07:00,29,131.4,131.43,131.39,131.41,15628
20181201|2018-10-29 07:30,29,131.41,131.43,131.38,131.4,15897
20181201|2018-10-29 08:00,29,131.39,131.45,131.39,131.42,19854
20181201|2018-10-29 08:30,29,131.42,131.44,131.41,131.41,12698
20181201|2018-10-29 09:00,29,131.41,131.43,131.39,131.42,10599
20181201|2018-10-29 09:30,29,131.42,131.44,131.39,131.4,13862
20181201|2018-10-29 10:00,29,131.4,131.45,131.39,131.44,13960
20181201|2018-10-29 10:30,29,131.44,131.47,131.41,131.47,12646
20181201|2018-10-29 11:00,29,131.46,131.5,131.46,131.49,16348
20181201|2018-10-29 11:30,29,131.49,131.5,131.46,131.49,5979
20181201|2018-10-29 12:00,29,131.49,131.49,131.47,131.48,3335
20181201|2018-10-29 12:30,29,131.48,131.49,131.47,131.49,2182
20181201|2018-10-29 13:00,29,131.48,131.51,131.47,131.49,1111
20181201|2018-10-29 13:30,29,131.49,131.53,131.49,131.52,790
20181201|2018-10-29 14:00,29,131.53,131.55,131.52,131.54,1127
20181201|2018-10-29 14:30,29,131.54,131.58,131.54,131.55,1391
20181201|2018-10-29 15:00,29,131.56,131.56,131.54,131.54,182
20181201|2018-10-29 15:30,29,131.54,131.55,131.54,131.55,194
20181201|2018-10-30 02:00,30,131.47,131.48,131.42,131.44,10689
20181201|2018-10-30 02:30,30,131.44,131.47,131.44,131.45,12914
20181201|2018-10-30 03:00,30,131.45,131.45,131.37,131.4,30987
20181201|2018-10-30 03:30,30,131.4,131.41,131.35,131.36,25977
20181201|2018-10-30 04:00,30,131.36,131.47,131.36,131.47,46461
20181201|2018-10-30 04:30,30,131.47,131.47,131.42,131.43,22430
20181201|2018-10-30 05:00,30,131.44,131.47,131.42,131.44,28014
20181201|2018-10-30 05:30,30,131.44,131.49,131.44,131.48,24700
20181201|2018-10-30 06:00,30,131.48,131.53,131.47,131.5,27203
20181201|2018-10-30 06:30,30,131.5,131.5,131.45,131.45,13781
20181201|2018-10-30 07:00,30,131.45,131.47,131.43,131.46,20570
20181201|2018-10-30 07:30,30,131.46,131.47,131.43,131.46,17306
20181201|2018-10-30 08:00,30,131.46,131.51,131.46,131.49,23194
20181201|2018-10-30 08:30,30,131.49,131.51,131.46,131.46,23115
20181201|2018-10-30 09:00,30,131.46,131.54,131.46,131.54,26889
20181201|2018-10-30 09:30,30,131.54,131.56,131.51,131.52,27335
20181201|2018-10-30 10:00,30,131.53,131.54,131.49,131.5,37316
20181201|2018-10-30 10:30,30,131.5,131.52,131.5,131.51,18664
20181201|2018-10-30 11:00,30,131.51,131.53,131.49,131.5,17596
20181201|2018-10-30 11:30,30,131.5,131.52,131.5,131.51,5761
20181201|2018-10-30 12:00,30,131.52,131.55,131.52,131.54,4865
20181201|2018-10-30 12:30,30,131.53,131.53,131.51,131.51,1904
20181201|2018-10-30 13:00,30,131.51,131.52,131.5,131.52,908
20181201|2018-10-30 13:30,30,131.52,131.52,131.5,131.51,484
20181201|2018-10-30 14:00,30,131.51,131.51,131.5,131.5,270
20181201|2018-10-30 14:30,30,131.5,131.5,131.49,131.5,1660
20181201|2018-10-30 15:00,30,131.49,131.49,131.47,131.48,362
20181201|2018-10-30 15:30,30,131.48,131.48,131.46,131.47,515
20181201|2018-10-31 02:00,31,131.44,131.45,131.41,131.43,15820
20181201|2018-10-31 02:30,31,131.44,131.44,131.4,131.43,11438
20181201|2018-10-31 03:00,31,131.43,131.45,131.38,131.39,27270
20181201|2018-10-31 03:30,31,131.39,131.41,131.36,131.4,19723
20181201|2018-10-31 04:00,31,131.41,131.44,131.39,131.44,17230
20181201|2018-10-31 04:30,31,131.44,131.46,131.43,131.45,13984
20181201|2018-10-31 05:00,31,131.44,131.49,131.44,131.47,21179
20181201|2018-10-31 05:30,31,131.47,131.49,131.45,131.47,10978
20181201|2018-10-31 06:00,31,131.48,131.49,131.45,131.47,12171
20181201|2018-10-31 06:30,31,131.47,131.47,131.44,131.45,10610
20181201|2018-10-31 07:00,31,131.44,131.45,131.41,131.42,12775
20181201|2018-10-31 07:30,31,131.42,131.43,131.39,131.42,16958
20181201|2018-10-31 08:00,31,131.43,131.46,131.42,131.43,16217
20181201|2018-10-31 08:30,31,131.42,131.46,131.42,131.42,10693
20181201|2018-10-31 09:00,31,131.42,131.43,131.4,131.41,15438
20181201|2018-10-31 09:30,31,131.41,131.44,131.41,131.43,9074
20181201|2018-10-31 10:00,31,131.42,131.44,131.38,131.38,17726
20181201|2018-10-31 10:30,31,131.38,131.44,131.37,131.44,26146
20181201|2018-10-31 11:00,31,131.43,131.46,131.42,131.45,34914
20181201|2018-10-31 11:30,31,131.44,131.45,131.43,131.43,7042
20181201|2018-10-31 12:00,31,131.43,131.45,131.43,131.44,3299
20181201|2018-10-31 12:30,31,131.44,131.44,131.43,131.44,923
20181201|2018-10-31 13:00,31,131.44,131.45,131.44,131.44,930
20181201|2018-10-31 13:30,31,131.45,131.45,131.43,131.44,3009
20181201|2018-10-31 14:00,31,131.44,131.45,131.44,131.45,1039
20181201|2018-10-31 14:30,31,131.45,131.46,131.44,131.45,1133
20181201|2018-10-31 15:00,31,131.44,131.45,131.44,131.45,164
20181201|2018-10-31 15:30,31,131.45,131.46,131.44,131.44,444
20181201|2018-11-01 02:00,1,131.45,131.47,131.39,131.39,23519
20181201|2018-11-01 02:30,1,131.39,131.42,131.38,131.41,10967
20181201|2018-11-01 03:00,1,131.41,131.42,131.34,131.37,30149
20181201|2018-11-01 03:30,1,131.37,131.4,131.3,131.31,28111
20181201|2018-11-01 04:00,1,131.31,131.33,131.27,131.31,28344
20181201|2018-11-01 04:30,1,131.31,131.33,131.28,131.29,16829
20181201|2018-11-01 05:00,1,131.29,131.34,131.29,131.32,16930
20181201|2018-11-01 05:30,1,131.32,131.36,131.3,131.36,13347
20181201|2018-11-01 06:00,1,131.36,131.37,131.34,131.34,14732
20181201|2018-11-01 06:30,1,131.34,131.37,131.34,131.34,10443
20181201|2018-11-01 07:00,1,131.34,131.36,131.32,131.34,13430
20181201|2018-11-01 07:30,1,131.34,131.37,131.32,131.32,13697
20181201|2018-11-01 08:00,1,131.32,131.35,131.31,131.35,8886
20181201|2018-11-01 08:30,1,131.35,131.38,131.34,131.36,14824
20181201|2018-11-01 09:00,1,131.37,131.38,131.34,131.36,20884
20181201|2018-11-01 09:30,1,131.36,131.38,131.34,131.37,12589
20181201|2018-11-01 10:00,1,131.37,131.39,131.36,131.36,10030
20181201|2018-11-01 10:30,1,131.37,131.4,131.36,131.4,12163
20181201|2018-11-01 11:00,1,131.4,131.44,131.37,131.44,27254
20181201|2018-11-01 11:30,1,131.44,131.45,131.4,131.41,10325
20181201|2018-11-01 12:00,1,131.41,131.44,131.41,131.41,2336
20181201|2018-11-01 12:30,1,131.41,131.42,131.39,131.41,2025
20181201|2018-11-01 13:00,1,131.41,131.41,131.38,131.38,383
20181201|2018-11-01 13:30,1,131.39,131.39,131.37,131.38,2983
20181201|2018-11-01 14:00,1,131.39,131.41,131.39,131.4,410
20181201|2018-11-01 14:30,1,131.4,131.4,131.39,131.39,738
20181201|2018-11-01 15:00,1,131.39,131.39,131.39,131.39,42
20181201|2018-11-01 15:30,1,131.39,131.4,131.38,131.39,613
20181201|2018-11-01 16:00,1,131.39,131.39,131.39,131.39,17
20181201|2018-11-02 02:00,2,131.27,131.3,131.25,131.28,17236
20181201|2018-11-02 02:30,2,131.29,131.3,131.25,131.26,20997
20181201|2018-11-02 03:00,2,131.26,131.28,131.22,131.23,29590
20181201|2018-11-02 03:30,2,131.23,131.25,131.2,131.25,34287
20181201|2018-11-02 04:00,2,131.25,131.28,131.23,131.26,21165
20181201|2018-11-02 04:30,2,131.26,131.28,131.24,131.26,13090
20181201|2018-11-02 05:00,2,131.26,131.27,131.22,131.23,12309
20181201|2018-11-02 05:30,2,131.23,131.26,131.23,131.25,9520
20181201|2018-11-02 06:00,2,131.25,131.27,131.24,131.26,10481
20181201|2018-11-02 06:30,2,131.27,131.28,131.26,131.27,5452
20181201|2018-11-02 07:00,2,131.27,131.33,131.26,131.32,22639
20181201|2018-11-02 07:30,2,131.32,131.32,131.25,131.29,28246
20181201|2018-11-02 08:00,2,131.3,131.31,131.27,131.29,13691
20181201|2018-11-02 08:30,2,131.29,131.31,131.27,131.28,14108
20181201|2018-11-02 09:00,2,131.28,131.3,131.26,131.27,14004
20181201|2018-11-02 09:30,2,131.28,131.35,131.27,131.28,25578
20181201|2018-11-02 10:00,2,131.28,131.3,131.27,131.28,12800
20181201|2018-11-02 10:30,2,131.27,131.29,131.25,131.29,37736
20181201|2018-11-02 11:00,2,131.29,131.32,131.27,131.28,28401
20181201|2018-11-02 11:30,2,131.28,131.35,131.28,131.33,8964
20181201|2018-11-02 12:00,2,131.34,131.34,131.3,131.31,6502
20181201|2018-11-02 12:30,2,131.31,131.31,131.29,131.29,1602
20181201|2018-11-02 13:00,2,131.29,131.31,131.26,131.26,1351
20181201|2018-11-02 13:30,2,131.27,131.28,131.26,131.28,1325
20181201|2018-11-02 14:00,2,131.27,131.27,131.24,131.24,3924
20181201|2018-11-02 14:30,2,131.24,131.26,131.24,131.25,726
20181201|2018-11-02 15:00,2,131.25,131.25,131.24,131.24,164
20181201|2018-11-02 15:30,2,131.23,131.25,131.23,131.25,811
20181201|2018-11-05 01:00,5,131.3,131.35,131.29,131.35,11566
20181201|2018-11-05 01:30,5,131.35,131.4,131.35,131.36,19841
20181201|2018-11-05 02:00,5,131.36,131.42,131.36,131.37,24049
20181201|2018-11-05 02:30,5,131.37,131.37,131.34,131.35,17238
20181201|2018-11-05 03:00,5,131.34,131.36,131.32,131.33,20526
20181201|2018-11-05 03:30,5,131.33,131.34,131.3,131.31,20841
20181201|2018-11-05 04:00,5,131.31,131.32,131.28,131.31,17358
20181201|2018-11-05 04:30,5,131.31,131.31,131.29,131.29,9758
20181201|2018-11-05 05:00,5,131.29,131.33,131.29,131.32,21900
20181201|2018-11-05 05:30,5,131.32,131.33,131.3,131.32,15280
20181201|2018-11-05 06:00,5,131.32,131.33,131.31,131.32,9789
20181201|2018-11-05 06:30,5,131.32,131.37,131.31,131.33,41122
20181201|2018-11-05 07:00,5,131.33,131.34,131.3,131.32,18593
20181201|2018-11-05 07:30,5,131.33,131.35,131.32,131.32,9671
20181201|2018-11-05 08:00,5,131.32,131.35,131.32,131.33,6152
20181201|2018-11-05 08:30,5,131.33,131.34,131.3,131.33,14631
20181201|2018-11-05 09:00,5,131.32,131.34,131.31,131.32,11807
20181201|2018-11-05 09:30,5,131.32,131.33,131.3,131.31,11584
20181201|2018-11-05 10:00,5,131.31,131.34,131.3,131.33,12851
20181201|2018-11-05 10:30,5,131.33,131.34,131.32,131.32,5963
20181201|2018-11-05 11:00,5,131.33,131.34,131.32,131.33,3148
20181201|2018-11-05 11:30,5,131.33,131.35,131.33,131.34,1965
20181201|2018-11-05 12:00,5,131.34,131.35,131.31,131.33,1407
20181201|2018-11-05 12:30,5,131.32,131.33,131.31,131.32,157
20181201|2018-11-05 13:00,5,131.31,131.32,131.31,131.31,165
20181201|2018-11-05 13:30,5,131.31,131.32,131.31,131.31,94
20181201|2018-11-05 14:00,5,131.32,131.32,131.3,131.32,659
20181201|2018-11-05 14:30,5,131.32,131.33,131.31,131.32,492
20181201|2018-11-06 01:00,6,131.32,131.32,131.28,131.29,11871
20181201|2018-11-06 01:30,6,131.3,131.31,131.28,131.3,10181
20181201|2018-11-06 02:00,6,131.3,131.31,131.27,131.3,14155
20181201|2018-11-06 02:30,6,131.3,131.34,131.29,131.33,20188
20181201|2018-11-06 03:00,6,131.32,131.35,131.31,131.34,10498
20181201|2018-11-06 03:30,6,131.34,131.37,131.32,131.37,8101
20181201|2018-11-06 04:00,6,131.37,131.44,131.35,131.39,26752
20181201|2018-11-06 04:30,6,131.4,131.42,131.38,131.42,13588
20181201|2018-11-06 05:00,6,131.41,131.42,131.39,131.41,10107
20181201|2018-11-06 05:30,6,131.41,131.43,131.38,131.38,10710
20181201|2018-11-06 06:00,6,131.38,131.4,131.35,131.36,10569
20181201|2018-11-06 06:30,6,131.36,131.37,131.33,131.34,10616
20181201|2018-11-06 07:00,6,131.35,131.35,131.33,131.35,8604
20181201|2018-11-06 07:30,6,131.35,131.37,131.32,131.35,15880
20181201|2018-11-06 08:00,6,131.35,131.35,131.33,131.33,8251
20181201|2018-11-06 08:30,6,131.34,131.34,131.3,131.31,23562
20181201|2018-11-06 09:00,6,131.31,131.33,131.3,131.33,21841
20181201|2018-11-06 09:30,6,131.32,131.33,131.29,131.3,15872
20181201|2018-11-06 10:00,6,131.29,131.31,131.29,131.3,16686
20181201|2018-11-06 10:30,6,131.29,131.31,131.28,131.28,7572
20181201|2018-11-06 11:00,6,131.28,131.29,131.27,131.28,3016
20181201|2018-11-06 11:30,6,131.28,131.3,131.28,131.29,2265
20181201|2018-11-06 12:00,6,131.29,131.3,131.29,131.29,667
20181201|2018-11-06 12:30,6,131.3,131.3,131.28,131.28,1192
20181201|2018-11-06 13:00,6,131.29,131.31,131.28,131.31,818
20181201|2018-11-06 13:30,6,131.31,131.31,131.31,131.31,160
20181201|2018-11-06 14:00,6,131.31,131.32,131.3,131.3,642
20181201|2018-11-06 14:30,6,131.3,131.3,131.27,131.29,883
20181201|2018-11-07 01:00,7,131.35,131.36,131.31,131.35,12909
20181201|2018-11-07 01:30,7,131.34,131.36,131.32,131.34,7839
20181201|2018-11-07 02:00,7,131.33,131.33,131.25,131.27,25644
20181201|2018-11-07 02:30,7,131.27,131.28,131.25,131.26,15053
20181201|2018-11-07 03:00,7,131.27,131.29,131.25,131.27,24846
20181201|2018-11-07 03:30,7,131.27,131.31,131.27,131.28,11253
20181201|2018-11-07 04:00,7,131.28,131.3,131.28,131.28,9499
20181201|2018-11-07 04:30,7,131.28,131.3,131.23,131.24,16385
20181201|2018-11-07 05:00,7,131.24,131.24,131.22,131.22,15128
20181201|2018-11-07 05:30,7,131.22,131.23,131.16,131.17,16882
20181201|2018-11-07 06:00,7,131.17,131.18,131.16,131.17,20164
20181201|2018-11-07 06:30,7,131.16,131.17,131.12,131.16,24199
20181201|2018-11-07 07:00,7,131.16,131.18,131.15,131.15,15269
20181201|2018-11-07 07:30,7,131.16,131.19,131.15,131.18,23195
20181201|2018-11-07 08:00,7,131.19,131.19,131.16,131.18,20120
20181201|2018-11-07 08:30,7,131.18,131.21,131.17,131.2,12751
20181201|2018-11-07 09:00,7,131.19,131.21,131.17,131.19,15846
20181201|2018-11-07 09:30,7,131.19,131.21,131.17,131.19,11823
20181201|2018-11-07 10:00,7,131.19,131.21,131.18,131.19,15005
20181201|2018-11-07 10:30,7,131.19,131.2,131.18,131.19,3900
20181201|2018-11-07 11:00,7,131.19,131.2,131.18,131.2,2169
20181201|2018-11-07 11:30,7,131.19,131.19,131.18,131.18,1640
20181201|2018-11-07 12:00,7,131.18,131.18,131.16,131.18,1987
20181201|2018-11-07 12:30,7,131.18,131.18,131.17,131.17,124
20181201|2018-11-07 13:00,7,131.18,131.18,131.16,131.16,270
20181201|2018-11-07 13:30,7,131.17,131.17,131.13,131.13,5415
20181201|2018-11-07 14:00,7,131.13,131.13,131.1,131.11,2689
20181201|2018-11-07 14:30,7,131.11,131.12,131.1,131.12,1273
20181201|2018-11-07 15:00,7,131.12,131.12,131.12,131.12,1
20181201|2018-11-08 01:00,8,131.11,131.14,131.1,131.13,9064
20181201|2018-11-08 01:30,8,131.12,131.13,131.12,131.12,4262
20181201|2018-11-08 02:00,8,131.13,131.15,131.1,131.11,10819
20181201|2018-11-08 02:30,8,131.11,131.12,131.08,131.1,20025
20181201|2018-11-08 03:00,8,131.1,131.14,131.09,131.13,13236
20181201|2018-11-08 03:30,8,131.13,131.17,131.12,131.16,20632
20181201|2018-11-08 04:00,8,131.16,131.19,131.12,131.13,19843
20181201|2018-11-08 04:30,8,131.13,131.16,131.13,131.14,13213
20181201|2018-11-08 05:00,8,131.15,131.16,131.12,131.13,6893
20181201|2018-11-08 05:30,8,131.13,131.14,131.12,131.12,5372
20181201|2018-11-08 06:00,8,131.12,131.14,131.12,131.13,5165
20181201|2018-11-08 06:30,8,131.12,131.14,131.12,131.14,5523
20181201|2018-11-08 07:00,8,131.14,131.16,131.13,131.16,17817
20181201|2018-11-08 07:30,8,131.16,131.18,131.15,131.15,8179
20181201|2018-11-08 08:00,8,131.16,131.2,131.15,131.19,17288
20181201|2018-11-08 08:30,8,131.19,131.2,131.17,131.18,21734
20181201|2018-11-08 09:00,8,131.19,131.19,131.17,131.18,15788
20181201|2018-11-08 09:30,8,131.17,131.18,131.15,131.16,13726
20181201|2018-11-08 10:00,8,131.16,131.17,131.15,131.17,11045
20181201|2018-11-08 10:30,8,131.16,131.17,131.14,131.15,5203
20181201|2018-11-08 11:00,8,131.14,131.15,131.13,131.14,5291
20181201|2018-11-08 11:30,8,131.15,131.16,131.14,131.15,1770
20181201|2018-11-08 12:00,8,131.15,131.16,131.15,131.16,1430
20181201|2018-11-08 12:30,8,131.16,131.16,131.14,131.14,451
20181201|2018-11-08 13:00,8,131.15,131.16,131.13,131.14,529
20181201|2018-11-08 13:30,8,131.14,131.16,131.14,131.15,758
20181201|2018-11-08 14:00,8,131.15,131.15,131.14,131.14,358
20181201|2018-11-08 14:30,8,131.14,131.15,131.13,131.14,307
20181201|2018-11-09 01:00,9,131.19,131.23,131.18,131.21,7463
20181201|2018-11-09 01:30,9,131.21,131.26,131.21,131.24,5025
20181201|2018-11-09 02:00,9,131.24,131.29,131.24,131.26,15178
20181201|2018-11-09 02:30,9,131.27,131.31,131.25,131.31,12454
20181201|2018-11-09 03:00,9,131.31,131.32,131.28,131.29,15349
20181201|2018-11-09 03:30,9,131.29,131.31,131.27,131.27,15182
20181201|2018-11-09 04:00,9,131.28,131.3,131.27,131.29,10062
20181201|2018-11-09 04:30,9,131.29,131.3,131.27,131.28,8786
20181201|2018-11-09 05:00,9,131.29,131.3,131.27,131.28,6174
20181201|2018-11-09 05:30,9,131.28,131.3,131.28,131.3,6546
20181201|2018-11-09 06:00,9,131.3,131.32,131.28,131.31,11753
20181201|2018-11-09 06:30,9,131.31,131.33,131.3,131.31,10988
20181201|2018-11-09 07:00,9,131.31,131.31,131.29,131.3,12347
20181201|2018-11-09 07:30,9,131.31,131.32,131.27,131.29,13570
20181201|2018-11-09 08:00,9,131.29,131.31,131.28,131.3,11899
20181201|2018-11-09 08:30,9,131.3,131.36,131.29,131.34,23257
20181201|2018-11-09 09:00,9,131.35,131.37,131.34,131.36,19013
20181201|2018-11-09 09:30,9,131.36,131.38,131.34,131.38,16453
20181201|2018-11-09 10:00,9,131.38,131.39,131.36,131.36,21359
20181201|2018-11-09 10:30,9,131.36,131.39,131.35,131.38,12887
20181201|2018-11-09 11:00,9,131.38,131.39,131.36,131.37,5038
20181201|2018-11-09 11:30,9,131.37,131.37,131.34,131.35,2831
20181201|2018-11-09 12:00,9,131.35,131.35,131.35,131.35,577
20181201|2018-11-09 12:30,9,131.35,131.37,131.35,131.35,763
20181201|2018-11-09 13:00,9,131.36,131.36,131.35,131.35,24
20181201|2018-11-09 13:30,9,131.35,131.35,131.34,131.35,738
20181201|2018-11-09 14:00,9,131.34,131.35,131.34,131.34,1276
20181201|2018-11-09 14:30,9,131.34,131.35,131.33,131.33,799
20181201|2018-11-09 15:00,9,131.34,131.34,131.34,131.34,1
20181201|2018-11-12 01:00,12,131.34,131.37,131.32,131.36,9627
20181201|2018-11-12 01:30,12,131.37,131.4,131.36,131.4,9338
20181201|2018-11-12 02:00,12,131.4,131.5,131.4,131.49,34995
20181201|2018-11-12 02:30,12,131.49,131.52,131.48,131.5,24616
20181201|2018-11-12 03:00,12,131.49,131.51,131.47,131.5,15542
20181201|2018-11-12 03:30,12,131.5,131.54,131.5,131.52,20651
20181201|2018-11-12 04:00,12,131.51,131.53,131.5,131.51,8311
20181201|2018-11-12 04:30,12,131.5,131.52,131.48,131.5,11396
20181201|2018-11-12 05:00,12,131.51,131.53,131.49,131.51,8012
20181201|2018-11-12 05:30,12,131.51,131.57,131.5,131.56,13543
20181201|2018-11-12 06:00,12,131.56,131.56,131.53,131.55,7869
20181201|2018-11-12 06:30,12,131.54,131.55,131.53,131.54,7861
20181201|2018-11-12 07:00,12,131.55,131.56,131.53,131.55,7599
20181201|2018-11-12 07:30,12,131.54,131.57,131.49,131.5,15576
20181201|2018-11-12 08:00,12,131.5,131.52,131.49,131.5,13577
20181201|2018-11-12 08:30,12,131.5,131.52,131.49,131.51,12258
20181201|2018-11-12 09:00,12,131.52,131.52,131.49,131.5,13017
20181201|2018-11-12 09:30,12,131.5,131.52,131.49,131.5,9932
20181201|2018-11-12 10:00,12,131.51,131.53,131.49,131.53,17860
20181201|2018-11-12 10:30,12,131.53,131.53,131.47,131.48,11727
20181201|2018-11-12 11:00,12,131.48,131.49,131.47,131.47,2334
20181201|2018-11-12 11:30,12,131.47,131.48,131.47,131.48,2063
20181201|2018-11-12 12:00,12,131.48,131.49,131.47,131.49,1089
20181201|2018-11-12 12:30,12,131.49,131.5,131.48,131.5,332
20181201|2018-11-12 13:00,12,131.49,131.49,131.48,131.48,207
20181201|2018-11-12 13:30,12,131.48,131.48,131.48,131.48,172
20181201|2018-11-12 14:00,12,131.48,131.49,131.48,131.49,893
20181201|2018-11-12 14:30,12,131.49,131.5,131.48,131.49,777
20181201|2018-11-13 01:00,13,131.49,131.51,131.47,131.5,9410
20181201|2018-11-13 01:30,13,131.5,131.5,131.44,131.46,8100
20181201|2018-11-13 02:00,13,131.46,131.48,131.44,131.46,21097
20181201|2018-11-13 02:30,13,131.46,131.48,131.4,131.46,29893
20181201|2018-11-13 03:00,13,131.46,131.5,131.44,131.49,20088
20181201|2018-11-13 03:30,13,131.49,131.52,131.48,131.51,17606
20181201|2018-11-13 04:00,13,131.51,131.55,131.5,131.52,18423
20181201|2018-11-13 04:30,13,131.53,131.54,131.5,131.51,10373
20181201|2018-11-13 05:00,13,131.51,131.51,131.46,131.46,25460
20181201|2018-11-13 05:30,13,131.46,131.46,131.44,131.44,16308
20181201|2018-11-13 06:00,13,131.44,131.46,131.43,131.44,11533
20181201|2018-11-13 06:30,13,131.44,131.46,131.43,131.44,19236
20181201|2018-11-13 07:00,13,131.44,131.47,131.42,131.47,27570
20181201|2018-11-13 07:30,13,131.46,131.48,131.46,131.48,9164
20181201|2018-11-13 08:00,13,131.47,131.48,131.46,131.47,6452
20181201|2018-11-13 08:30,13,131.48,131.48,131.44,131.47,17897
20181201|2018-11-13 09:00,13,131.47,131.53,131.46,131.52,20529
20181201|2018-11-13 09:30,13,131.52,131.54,131.45,131.46,30388
20181201|2018-11-13 10:00,13,131.47,131.48,131.39,131.42,23534
20181201|2018-11-13 10:30,13,131.41,131.43,131.4,131.41,12042
20181201|2018-11-13 11:00,13,131.4,131.43,131.4,131.43,2317
20181201|2018-11-13 11:30,13,131.43,131.46,131.43,131.46,1818
20181201|2018-11-13 12:00,13,131.45,131.48,131.44,131.47,2701
20181201|2018-11-13 12:30,13,131.47,131.49,131.47,131.49,235
20181201|2018-11-13 13:00,13,131.48,131.5,131.48,131.5,546
20181201|2018-11-13 13:30,13,131.5,131.51,131.49,131.5,911
20181201|2018-11-13 14:00,13,131.51,131.54,131.5,131.54,2286
20181201|2018-11-13 14:30,13,131.54,131.56,131.52,131.52,910
20181201|2018-11-14 01:00,14,131.52,131.53,131.48,131.5,13645
20181201|2018-11-14 01:30,14,131.5,131.5,131.46,131.48,9310
20181201|2018-11-14 02:00,14,131.49,131.54,131.48,131.49,23460
20181201|2018-11-14 02:30,14,131.48,131.55,131.48,131.55,14944
20181201|2018-11-14 03:00,14,131.54,131.55,131.51,131.51,16498
20181201|2018-11-14 03:30,14,131.52,131.52,131.48,131.48,16423
20181201|2018-11-14 04:00,14,131.48,131.5,131.47,131.48,13838
20181201|2018-11-14 04:30,14,131.48,131.5,131.48,131.5,11794
20181201|2018-11-14 05:00,14,131.5,131.52,131.49,131.52,6965
20181201|2018-11-14 05:30,14,131.52,131.52,131.49,131.5,9784
20181201|2018-11-14 06:00,14,131.5,131.51,131.48,131.49,11475
20181201|2018-11-14 06:30,14,131.48,131.5,131.47,131.48,9506
20181201|2018-11-14 07:00,14,131.48,131.49,131.41,131.45,23104
20181201|2018-11-14 07:30,14,131.44,131.46,131.4,131.42,21533
20181201|2018-11-14 08:00,14,131.41,131.45,131.41,131.43,16580
20181201|2018-11-14 08:30,14,131.44,131.47,131.42,131.43,25074
20181201|2018-11-14 09:00,14,131.44,131.47,131.41,131.46,20420
20181201|2018-11-14 09:30,14,131.46,131.46,131.42,131.45,17774
20181201|2018-11-14 10:00,14,131.45,131.49,131.45,131.48,27350
20181201|2018-11-14 10:30,14,131.47,131.51,131.46,131.49,13755
20181201|2018-11-14 11:00,14,131.49,131.53,131.49,131.52,4399
20181201|2018-11-14 11:30,14,131.52,131.56,131.51,131.53,6517
20181201|2018-11-14 12:00,14,131.53,131.59,131.51,131.57,5378
20181201|2018-11-14 12:30,14,131.58,131.6,131.56,131.56,2329
20181201|2018-11-14 13:00,14,131.57,131.59,131.51,131.55,6695
20181201|2018-11-14 13:30,14,131.55,131.55,131.49,131.51,1084
20181201|2018-11-14 14:00,14,131.51,131.52,131.49,131.51,1071
20181201|2018-11-14 14:30,14,131.52,131.53,131.51,131.53,1006
20181201|2018-11-15 01:00,15,131.46,131.5,131.46,131.47,8789
20181201|2018-11-15 01:30,15,131.47,131.51,131.45,131.51,9539
20181201|2018-11-15 02:00,15,131.51,131.58,131.5,131.57,31659
20181201|2018-11-15 02:30,15,131.58,131.73,131.57,131.68,51204
20181201|2018-11-15 03:00,15,131.68,131.73,131.68,131.73,31033
20181201|2018-11-15 03:30,15,131.73,131.78,131.72,131.77,29024
20181201|2018-11-15 04:00,15,131.78,131.8,131.74,131.75,25433
20181201|2018-11-15 04:30,15,131.75,131.76,131.71,131.72,24341
20181201|2018-11-15 05:00,15,131.72,131.73,131.68,131.68,23201
20181201|2018-11-15 05:30,15,131.68,131.69,131.63,131.65,15368
20181201|2018-11-15 06:00,15,131.65,131.65,131.61,131.64,14068
20181201|2018-11-15 06:30,15,131.64,131.69,131.63,131.69,23372
20181201|2018-11-15 07:00,15,131.68,131.68,131.66,131.67,12424
20181201|2018-11-15 07:30,15,131.66,131.73,131.66,131.73,19829
20181201|2018-11-15 08:00,15,131.74,131.8,131.71,131.76,37410
20181201|2018-11-15 08:30,15,131.76,131.8,131.73,131.74,24443
20181201|2018-11-15 09:00,15,131.74,131.75,131.72,131.74,15122
20181201|2018-11-15 09:30,15,131.74,131.82,131.74,131.75,39520
20181201|2018-11-15 10:00,15,131.75,131.77,131.73,131.74,14434
20181201|2018-11-15 10:30,15,131.74,131.74,131.7,131.73,15536
20181201|2018-11-15 11:00,15,131.73,131.76,131.71,131.72,5790
20181201|2018-11-15 11:30,15,131.71,131.74,131.7,131.73,3510
20181201|2018-11-15 12:00,15,131.74,131.75,131.69,131.69,2096
20181201|2018-11-15 12:30,15,131.69,131.7,131.67,131.67,2655
20181201|2018-11-15 13:00,15,131.67,131.68,131.65,131.65,1014
20181201|2018-11-15 13:30,15,131.65,131.66,131.64,131.66,932
20181201|2018-11-15 14:00,15,131.66,131.67,131.64,131.67,2141
20181201|2018-11-15 14:30,15,131.67,131.67,131.65,131.66,758
20181201|2018-11-15 15:00,15,131.67,131.67,131.67,131.67,1
20181201|2018-11-16 01:00,16,131.65,131.7,131.64,131.7,9987
20181201|2018-11-16 01:30,16,131.7,131.72,131.69,131.71,6083
20181201|2018-11-16 02:00,16,131.7,131.72,131.67,131.69,13762
20181201|2018-11-16 02:30,16,131.7,131.72,131.63,131.68,22100
20181201|2018-11-16 03:00,16,131.68,131.69,131.65,131.67,15220
20181201|2018-11-16 03:30,16,131.67,131.69,131.64,131.66,16399
20181201|2018-11-16 04:00,16,131.65,131.7,131.64,131.68,12682
20181201|2018-11-16 04:30,16,131.68,131.7,131.67,131.69,8335
20181201|2018-11-16 05:00,16,131.69,131.72,131.68,131.69,10297
20181201|2018-11-16 05:30,16,131.69,131.7,131.68,131.7,5898
20181201|2018-11-16 06:00,16,131.69,131.73,131.69,131.72,7966
20181201|2018-11-16 06:30,16,131.71,131.73,131.7,131.7,8476
20181201|2018-11-16 07:00,16,131.7,131.74,131.7,131.73,10635
20181201|2018-11-16 07:30,16,131.73,131.74,131.71,131.71,18032
20181201|2018-11-16 08:00,16,131.72,131.73,131.69,131.71,17488
20181201|2018-11-16 08:30,16,131.71,131.73,131.68,131.7,28623
20181201|2018-11-16 09:00,16,131.7,131.73,131.68,131.71,22763
20181201|2018-11-16 09:30,16,131.72,131.72,131.67,131.68,15777
20181201|2018-11-16 10:00,16,131.68,131.7,131.66,131.66,12979
20181201|2018-11-16 10:30,16,131.67,131.71,131.67,131.71,8165
20181201|2018-11-16 11:00,16,131.7,131.72,131.7,131.72,4918
20181201|2018-11-16 11:30,16,131.72,131.72,131.67,131.68,4397
20181201|2018-11-16 12:00,16,131.68,131.7,131.67,131.69,858
20181201|2018-11-16 12:30,16,131.69,131.71,131.69,131.71,582
20181201|2018-11-16 13:00,16,131.7,131.7,131.69,131.7,374
20181201|2018-11-16 13:30,16,131.69,131.69,131.69,131.69,314
20181201|2018-11-16 14:00,16,131.7,131.71,131.7,131.7,908
20181201|2018-11-16 14:30,16,131.7,131.72,131.7,131.72,669
20181201|2018-11-19 01:00,19,131.74,131.74,131.63,131.63,11742
20181201|2018-11-19 01:30,19,131.63,131.65,131.63,131.63,7553
20181201|2018-11-19 02:00,19,131.64,131.64,131.58,131.6,26394
20181201|2018-11-19 02:30,19,131.59,131.6,131.52,131.54,29973
20181201|2018-11-19 03:00,19,131.54,131.58,131.52,131.58,19175
20181201|2018-11-19 03:30,19,131.58,131.6,131.56,131.59,14836
20181201|2018-11-19 04:00,19,131.58,131.61,131.58,131.6,7518
20181201|2018-11-19 04:30,19,131.6,131.63,131.6,131.62,15652
20181201|2018-11-19 05:00,19,131.61,131.62,131.59,131.59,12571
20181201|2018-11-19 05:30,19,131.59,131.61,131.58,131.61,12120
20181201|2018-11-19 06:00,19,131.61,131.62,131.6,131.61,5513
20181201|2018-11-19 06:30,19,131.61,131.61,131.6,131.6,5335
20181201|2018-11-19 07:00,19,131.6,131.61,131.56,131.56,10547
20181201|2018-11-19 07:30,19,131.56,131.58,131.55,131.56,12102
20181201|2018-11-19 08:00,19,131.56,131.58,131.55,131.56,11965
20181201|2018-11-19 08:30,19,131.56,131.6,131.56,131.6,13509
20181201|2018-11-19 09:00,19,131.6,131.65,131.59,131.63,25406
20181201|2018-11-19 09:30,19,131.63,131.64,131.61,131.62,17645
20181201|2018-11-19 10:00,19,131.63,131.66,131.61,131.63,18173
20181201|2018-11-19 10:30,19,131.64,131.66,131.63,131.65,6825
20181201|2018-11-19 11:00,19,131.65,131.68,131.65,131.68,5029
20181201|2018-11-19 11:30,19,131.68,131.69,131.66,131.67,3965
20181201|2018-11-19 12:00,19,131.67,131.68,131.67,131.68,561
20181201|2018-11-19 12:30,19,131.68,131.69,131.68,131.68,1276
20181201|2018-11-19 13:00,19,131.69,131.7,131.68,131.7,927
20181201|2018-11-19 13:30,19,131.69,131.7,131.68,131.68,596
20181201|2018-11-19 14:00,19,131.69,131.7,131.67,131.68,1173
20181201|2018-11-19 14:30,19,131.69,131.71,131.69,131.7,873
20181201|2018-11-20 01:00,20,131.69,131.71,131.66,131.7,6641
20181201|2018-11-20 01:30,20,131.7,131.7,131.65,131.66,6980
20181201|2018-11-20 02:00,20,131.66,131.68,131.64,131.66,23096
20181201|2018-11-20 02:30,20,131.67,131.78,131.66,131.76,46078
20181201|2018-11-20 03:00,20,131.76,131.78,131.72,131.73,19293
20181201|2018-11-20 03:30,20,131.72,131.75,131.71,131.72,15477
20181201|2018-11-20 04:00,20,131.72,131.75,131.7,131.7,14498
20181201|2018-11-20 04:30,20,131.71,131.72,131.69,131.7,14580
20181201|2018-11-20 05:00,20,131.69,131.72,131.68,131.7,14428
20181201|2018-11-20 05:30,20,131.71,131.72,131.69,131.71,9450
20181201|2018-11-20 06:00,20,131.71,131.72,131.68,131.72,13918
20181201|2018-11-20 06:30,20,131.73,131.74,131.72,131.73,12996
20181201|2018-11-20 07:00,20,131.73,131.74,131.71,131.71,13891
20181201|2018-11-20 07:30,20,131.71,131.75,131.71,131.75,16322
20181201|2018-11-20 08:00,20,131.75,131.77,131.73,131.74,15673
20181201|2018-11-20 08:30,20,131.74,131.76,131.71,131.74,14928
20181201|2018-11-20 09:00,20,131.75,131.79,131.74,131.76,19607
20181201|2018-11-20 09:30,20,131.76,131.77,131.71,131.72,14985
20181201|2018-11-20 10:00,20,131.73,131.75,131.71,131.75,18015
20181201|2018-11-20 10:30,20,131.74,131.76,131.73,131.73,8044
20181201|2018-11-20 11:00,20,131.73,131.74,131.72,131.72,2645
20181201|2018-11-20 11:30,20,131.73,131.74,131.72,131.73,2248
20181201|2018-11-20 12:00,20,131.72,131.75,131.72,131.75,933
20181201|2018-11-20 12:30,20,131.75,131.75,131.73,131.74,265
20181201|2018-11-20 13:00,20,131.74,131.75,131.74,131.75,135
20181201|2018-11-20 13:30,20,131.75,131.75,131.73,131.74,206
20181201|2018-11-20 14:00,20,131.74,131.75,131.73,131.73,285
20181201|2018-11-20 14:30,20,131.72,131.73,131.72,131.73,311
20181201|2018-11-21 01:00,21,131.67,131.68,131.62,131.65,17554
20181201|2018-11-21 01:30,21,131.65,131.66,131.61,131.64,13578
20181201|2018-11-21 02:00,21,131.64,131.65,131.6,131.61,22774
20181201|2018-11-21 02:30,21,131.61,131.63,131.6,131.62,13169
20181201|2018-11-21 03:00,21,131.62,131.66,131.6,131.61,15531
20181201|2018-11-21 03:30,21,131.61,131.67,131.61,131.64,24577
20181201|2018-11-21 04:00,21,131.65,131.66,131.58,131.61,45167
20181201|2018-11-21 04:30,21,131.61,131.65,131.61,131.64,30231
20181201|2018-11-21 05:00,21,131.63,131.65,131.61,131.63,10785
20181201|2018-11-21 05:30,21,131.64,131.66,131.62,131.65,12608
20181201|2018-11-21 06:00,21,131.65,131.67,131.63,131.64,9518
20181201|2018-11-21 06:30,21,131.65,131.67,131.63,131.64,8307
20181201|2018-11-21 07:00,21,131.65,131.68,131.64,131.66,10108
20181201|2018-11-21 07:30,21,131.67,131.69,131.66,131.69,13166
20181201|2018-11-21 08:00,21,131.68,131.7,131.67,131.68,10668
20181201|2018-11-21 08:30,21,131.68,131.7,131.66,131.66,14330
20181201|2018-11-21 09:00,21,131.66,131.68,131.65,131.68,21037
20181201|2018-11-21 09:30,21,131.67,131.68,131.63,131.65,16630
20181201|2018-11-21 10:00,21,131.65,131.66,131.62,131.64,16523
20181201|2018-11-21 10:30,21,131.64,131.65,131.62,131.62,9072
20181201|2018-11-21 11:00,21,131.62,131.66,131.61,131.65,4879
20181201|2018-11-21 11:30,21,131.65,131.67,131.64,131.67,2115
20181201|2018-11-21 12:00,21,131.67,131.68,131.66,131.67,301
20181201|2018-11-21 12:30,21,131.68,131.68,131.66,131.68,393
20181201|2018-11-21 13:00,21,131.67,131.67,131.67,131.67,10
20181201|2018-11-21 13:30,21,131.67,131.68,131.67,131.68,52
20181201|2018-11-21 14:00,21,131.68,131.68,131.67,131.67,273
20181201|2018-11-21 14:30,21,131.68,131.68,131.66,131.68,576
20181201|2018-11-22 01:00,22,131.67,131.68,131.65,131.66,6839
20181201|2018-11-22 01:30,22,131.67,131.68,131.65,131.66,4766
20181201|2018-11-22 02:00,22,131.67,131.71,131.66,131.7,13372
20181201|2018-11-22 02:30,22,131.7,131.73,131.69,131.72,17038
20181201|2018-11-22 03:00,22,131.72,131.74,131.71,131.72,10427
20181201|2018-11-22 03:30,22,131.72,131.73,131.7,131.73,17215
20181201|2018-11-22 04:00,22,131.73,131.73,131.65,131.67,18479
20181201|2018-11-22 04:30,22,131.66,131.67,131.64,131.67,17505
20181201|2018-11-22 05:00,22,131.67,131.69,131.65,131.69,15540
20181201|2018-11-22 05:30,22,131.68,131.69,131.64,131.64,12192
20181201|2018-11-22 06:00,22,131.64,131.66,131.63,131.65,7153
20181201|2018-11-22 06:30,22,131.65,131.67,131.64,131.67,7542
20181201|2018-11-22 07:00,22,131.67,131.68,131.65,131.67,10042
20181201|2018-11-22 07:30,22,131.67,131.67,131.64,131.65,12751
20181201|2018-11-22 08:00,22,131.66,131.68,131.66,131.66,9017
20181201|2018-11-22 08:30,22,131.67,131.67,131.62,131.64,16192
20181201|2018-11-22 09:00,22,131.64,131.64,131.6,131.62,11303
20181201|2018-11-22 09:30,22,131.62,131.64,131.61,131.63,7949
20181201|2018-11-22 10:00,22,131.64,131.65,131.62,131.65,6044
20181201|2018-11-22 10:30,22,131.65,131.66,131.63,131.63,3460
20181201|2018-11-22 11:00,22,131.63,131.65,131.63,131.65,905
20181201|2018-11-22 11:30,22,131.64,131.65,131.63,131.64,753
20181201|2018-11-22 12:00,22,131.65,131.65,131.65,131.65,120
20181201|2018-11-22 12:30,22,131.65,131.65,131.65,131.65,37
20181201|2018-11-22 14:00,22,131.65,131.65,131.64,131.65,72
20181201|2018-11-22 14:30,22,131.65,131.66,131.64,131.66,279
20181201|2018-11-23 01:00,23,131.65,131.66,131.61,131.61,6422
20181201|2018-11-23 01:30,23,131.61,131.62,131.58,131.6,9039
20181201|2018-11-23 02:00,23,131.59,131.61,131.58,131.6,19972
20181201|2018-11-23 02:30,23,131.61,131.72,131.6,131.72,35646
20181201|2018-11-23 03:00,23,131.71,131.74,131.7,131.72,20095
20181201|2018-11-23 03:30,23,131.72,131.73,131.71,131.71,10171
20181201|2018-11-23 04:00,23,131.72,131.73,131.71,131.72,10548
20181201|2018-11-23 04:30,23,131.72,131.76,131.71,131.75,14827
20181201|2018-11-23 05:00,23,131.75,131.75,131.73,131.73,10089
20181201|2018-11-23 05:30,23,131.74,131.74,131.72,131.73,10687
20181201|2018-11-23 06:00,23,131.73,131.74,131.71,131.71,8592
20181201|2018-11-23 06:30,23,131.72,131.72,131.7,131.71,7917
20181201|2018-11-23 07:00,23,131.71,131.75,131.71,131.74,15022
20181201|2018-11-23 07:30,23,131.73,131.79,131.73,131.78,21050
20181201|2018-11-23 08:00,23,131.77,131.79,131.76,131.79,16159
20181201|2018-11-23 08:30,23,131.79,131.8,131.77,131.78,11925
20181201|2018-11-23 09:00,23,131.78,131.79,131.76,131.79,18644
20181201|2018-11-23 09:30,23,131.78,131.79,131.76,131.77,14181
20181201|2018-11-23 10:00,23,131.78,131.78,131.74,131.75,13172
20181201|2018-11-23 10:30,23,131.75,131.76,131.73,131.74,6972
20181201|2018-11-23 11:00,23,131.75,131.75,131.73,131.74,4359
20181201|2018-11-23 11:30,23,131.74,131.75,131.72,131.73,3482
20181201|2018-11-23 12:00,23,131.73,131.74,131.72,131.74,1648
20181201|2018-11-23 12:30,23,131.73,131.74,131.73,131.73,243
20181201|2018-11-23 13:00,23,131.74,131.75,131.74,131.75,302
20181201|2018-11-23 13:30,23,131.74,131.75,131.73,131.75,30
20181201|2018-11-23 14:00,23,131.74,131.74,131.74,131.74,263
20181201|2018-11-23 14:30,23,131.73,131.74,131.73,131.73,167
20181201|2018-11-26 01:00,26,131.7,131.72,131.66,131.66,14117
20181201|2018-11-26 01:30,26,131.67,131.67,131.63,131.66,13054
20181201|2018-11-26 02:00,26,131.66,131.67,131.59,131.61,31815
20181201|2018-11-26 02:30,26,131.61,131.66,131.61,131.65,19353
20181201|2018-11-26 03:00,26,131.66,131.68,131.63,131.67,20954
20181201|2018-11-26 03:30,26,131.66,131.68,131.64,131.65,14830
20181201|2018-11-26 04:00,26,131.66,131.7,131.65,131.69,14917
20181201|2018-11-26 04:30,26,131.69,131.7,131.66,131.67,13163
20181201|2018-11-26 05:00,26,131.66,131.68,131.65,131.67,9018
20181201|2018-11-26 05:30,26,131.67,131.67,131.65,131.66,8248
20181201|2018-11-26 06:00,26,131.66,131.68,131.65,131.67,6042
20181201|2018-11-26 06:30,26,131.67,131.68,131.65,131.67,15718
20181201|2018-11-26 07:00,26,131.67,131.69,131.67,131.67,8822
20181201|2018-11-26 07:30,26,131.67,131.69,131.65,131.65,12600
20181201|2018-11-26 08:00,26,131.66,131.67,131.64,131.66,18965
20181201|2018-11-26 08:30,26,131.66,131.67,131.64,131.64,16659
20181201|2018-11-26 09:00,26,131.65,131.66,131.63,131.65,13305
20181201|2018-11-26 09:30,26,131.64,131.66,131.63,131.64,14697
20181201|2018-11-26 10:00,26,131.65,131.66,131.64,131.65,12226
20181201|2018-11-26 10:30,26,131.65,131.67,131.65,131.65,9884
20181201|2018-11-26 11:00,26,131.64,131.66,131.64,131.66,2110
20181201|2018-11-26 11:30,26,131.66,131.67,131.65,131.65,2174
20181201|2018-11-26 12:00,26,131.66,131.68,131.66,131.67,844
20181201|2018-11-26 12:30,26,131.68,131.68,131.67,131.67,795
20181201|2018-11-26 13:00,26,131.68,131.69,131.68,131.69,27
20181201|2018-11-26 13:30,26,131.69,131.69,131.69,131.69,62
20181201|2018-11-26 14:00,26,131.69,131.7,131.69,131.69,597
20181201|2018-11-26 14:30,26,131.7,131.7,131.68,131.69,548
20181201|2018-11-26 15:00,26,131.69,131.69,131.69,131.69,1
20181201|2018-11-27 01:00,27,131.71,131.78,131.71,131.77,13774
20181201|2018-11-27 01:30,27,131.77,131.78,131.68,131.77,17882
20181201|2018-11-27 02:00,27,131.77,131.82,131.76,131.8,28666
20181201|2018-11-27 02:30,27,131.8,131.81,131.75,131.76,14045
20181201|2018-11-27 03:00,27,131.77,131.77,131.71,131.72,12706
20181201|2018-11-27 03:30,27,131.72,131.74,131.71,131.72,16069
20181201|2018-11-27 04:00,27,131.72,131.75,131.71,131.73,22883
20181201|2018-11-27 04:30,27,131.73,131.75,131.72,131.73,11524
20181201|2018-11-27 05:00,27,131.73,131.75,131.73,131.74,6088
20181201|2018-11-27 05:30,27,131.74,131.74,131.7,131.7,8241
20181201|2018-11-27 06:00,27,131.7,131.71,131.69,131.69,7624
20181201|2018-11-27 06:30,27,131.68,131.72,131.68,131.71,10369
20181201|2018-11-27 07:00,27,131.7,131.75,131.69,131.75,15570
20181201|2018-11-27 07:30,27,131.75,131.75,131.71,131.72,12767
20181201|2018-11-27 08:00,27,131.72,131.73,131.71,131.72,6129
20181201|2018-11-27 08:30,27,131.73,131.77,131.72,131.76,11418
20181201|2018-11-27 09:00,27,131.75,131.77,131.72,131.76,23334
20181201|2018-11-27 09:30,27,131.76,131.78,131.74,131.75,14400
20181201|2018-11-27 10:00,27,131.74,131.77,131.73,131.75,12682
20181201|2018-11-27 10:30,27,131.76,131.76,131.73,131.74,10349
20181201|2018-11-27 11:00,27,131.73,131.75,131.73,131.75,2783
20181201|2018-11-27 11:30,27,131.75,131.78,131.75,131.78,5612
20181201|2018-11-27 12:00,27,131.77,131.78,131.76,131.78,1732
20181201|2018-11-27 12:30,27,131.78,131.8,131.77,131.78,1981
20181201|2018-11-27 13:00,27,131.78,131.79,131.78,131.78,184
20181201|2018-11-27 13:30,27,131.78,131.78,131.76,131.77,243
20181201|2018-11-27 14:00,27,131.76,131.77,131.75,131.76,1476
20181201|2018-11-27 14:30,27,131.76,131.77,131.75,131.76,544
20181201|2018-11-28 01:00,28,131.75,131.75,131.73,131.74,5866
20181201|2018-11-28 01:30,28,131.74,131.78,131.74,131.77,3818
20181201|2018-11-28 02:00,28,131.78,131.82,131.78,131.8,19984
20181201|2018-11-28 02:30,28,131.8,131.82,131.76,131.78,23985
20181201|2018-11-28 03:00,28,131.77,131.79,131.77,131.79,13244
20181201|2018-11-28 03:30,28,131.79,131.82,131.78,131.82,20146
20181201|2018-11-28 04:00,28,131.82,131.82,131.78,131.78,14021
20181201|2018-11-28 04:30,28,131.79,131.8,131.77,131.79,11828
20181201|2018-11-28 05:00,28,131.79,131.79,131.77,131.78,7816
20181201|2018-11-28 05:30,28,131.78,131.8,131.77,131.79,12890
20181201|2018-11-28 06:00,28,131.78,131.79,131.75,131.75,9004
20181201|2018-11-28 06:30,28,131.75,131.78,131.71,131.72,22305
20181201|2018-11-28 07:00,28,131.72,131.75,131.72,131.73,11708
20181201|2018-11-28 07:30,28,131.73,131.75,131.73,131.74,12669
20181201|2018-11-28 08:00,28,131.75,131.75,131.72,131.72,7875
20181201|2018-11-28 08:30,28,131.72,131.74,131.7,131.71,14583
20181201|2018-11-28 09:00,28,131.71,131.72,131.7,131.72,10882
20181201|2018-11-28 09:30,28,131.72,131.74,131.71,131.74,22063
20181201|2018-11-28 10:00,28,131.74,131.75,131.72,131.75,13773
20181201|2018-11-28 10:30,28,131.74,131.76,131.74,131.75,6873
20181201|2018-11-28 11:00,28,131.75,131.77,131.74,131.74,12603
20181201|2018-11-28 11:30,28,131.74,131.74,131.71,131.72,4031
20181201|2018-11-28 12:00,28,131.72,131.76,131.72,131.76,2262
20181201|2018-11-28 12:30,28,131.75,131.76,131.75,131.75,891
20181201|2018-11-28 13:00,28,131.75,131.75,131.74,131.74,111
20181201|2018-11-28 13:30,28,131.75,131.77,131.75,131.77,723
20181201|2018-11-28 14:00,28,131.76,131.76,131.75,131.75,324
20181201|2018-11-28 14:30,28,131.75,131.76,131.72,131.73,1212
20181201|2018-11-29 01:00,29,131.76,131.83,131.75,131.83,11760
20181201|2018-11-29 01:30,29,131.83,131.83,131.79,131.81,13561
20181201|2018-11-29 02:00,29,131.82,131.85,131.81,131.84,23626
20181201|2018-11-29 02:30,29,131.84,131.84,131.81,131.83,24387
20181201|2018-11-29 03:00,29,131.83,131.87,131.82,131.87,29614
20181201|2018-11-29 03:30,29,131.87,131.87,131.84,131.85,14195
20181201|2018-11-29 04:00,29,131.85,131.87,131.84,131.85,12007
20181201|2018-11-29 04:30,29,131.85,131.87,131.84,131.86,13519
20181201|2018-11-29 05:00,29,131.86,131.86,131.84,131.85,5592
20181201|2018-11-29 05:30,29,131.84,131.87,131.83,131.83,12022
20181201|2018-11-29 06:00,29,131.84,131.86,131.83,131.84,6931
20181201|2018-11-29 06:30,29,131.84,131.87,131.83,131.86,15446
20181201|2018-11-29 07:00,29,131.86,131.88,131.86,131.88,11017
20181201|2018-11-29 07:30,29,131.88,131.9,131.87,131.88,26095
20181201|2018-11-29 08:00,29,131.88,131.89,131.87,131.88,23416
20181201|2018-11-29 08:30,29,131.87,131.9,131.87,131.88,18900
20181201|2018-11-29 09:00,29,131.88,131.91,131.88,131.9,13690
20181201|2018-11-29 09:30,29,131.9,131.93,131.87,131.91,30645
20181201|2018-11-29 10:00,29,131.91,131.94,131.9,131.9,26690
20181201|2018-11-29 10:30,29,131.9,131.92,131.9,131.91,14010
20181201|2018-11-29 11:00,29,131.91,131.93,131.91,131.92,1706
20181201|2018-11-29 11:30,29,131.92,131.93,131.9,131.9,4781
20181201|2018-11-29 12:00,29,131.9,131.9,131.88,131.89,2073
20181201|2018-11-29 12:30,29,131.88,131.89,131.88,131.89,536
20181201|2018-11-29 13:00,29,131.89,131.89,131.87,131.87,498
20181201|2018-11-29 13:30,29,131.88,131.89,131.88,131.89,1049
20181201|2018-11-29 14:00,29,131.89,131.89,131.88,131.88,1192
20181201|2018-11-29 14:30,29,131.88,131.9,131.88,131.89,923
20181201|2018-11-29 15:00,29,131.88,131.88,131.88,131.88,10
20181201|2018-11-30 07:00,30,131.98,132,131.96,131.96,9470
20181201|2018-11-30 07:30,30,131.97,131.99,131.97,131.98,15720
20181201|2018-11-30 08:00,30,131.98,131.99,131.96,131.97,9391
20181201|2018-11-30 08:30,30,131.97,131.98,131.96,131.97,11272
20181201|2018-11-30 09:00,30,131.98,131.98,131.95,131.96,19076
20181201|2018-11-30 09:30,30,131.96,131.97,131.93,131.95,20923
20181201|2018-11-30 10:00,30,131.96,131.98,131.95,131.96,38834
20181201|2018-11-30 10:30,30,131.96,131.96,131.93,131.94,13818
20181201|2018-11-30 11:00,30,131.94,131.95,131.94,131.94,1199
20181201|2018-11-30 11:30,30,131.94,131.96,131.94,131.95,3305
20181201|2018-11-30 12:00,30,131.96,131.96,131.95,131.95,348
20181201|2018-11-30 12:30,30,131.96,131.97,131.94,131.96,3458
20181201|2018-11-30 13:00,30,131.96,131.97,131.95,131.96,557
20181201|2018-11-30 13:30,30,131.95,131.96,131.95,131.95,513
20181201|2018-11-30 14:00,30,131.96,131.97,131.95,131.97,1352
20181201|2018-11-30 14:30,30,131.96,131.97,131.93,131.93,987
20181201|2018-11-30 15:00,30,131.93,131.93,131.93,131.93,10
20181201|2018-12-03 01:00,3,131.83,131.84,131.77,131.8,23053
20181201|2018-12-03 01:30,3,131.8,131.82,131.77,131.81,21132
20181201|2018-12-03 02:00,3,131.8,131.87,131.8,131.87,23592
20181201|2018-12-03 02:30,3,131.88,131.89,131.87,131.88,12011
20181201|2018-12-03 03:00,3,131.87,131.9,131.87,131.89,11349
20181201|2018-12-03 03:30,3,131.89,131.89,131.86,131.86,14090
20181201|2018-12-03 04:00,3,131.86,131.89,131.85,131.88,8532
20181201|2018-12-03 04:30,3,131.87,131.89,131.87,131.89,11678
20181201|2018-12-03 05:00,3,131.89,131.91,131.88,131.9,15060
20181201|2018-12-03 05:30,3,131.9,131.9,131.88,131.89,6299
20181201|2018-12-03 06:00,3,131.89,131.91,131.88,131.88,6780
20181201|2018-12-03 06:30,3,131.88,131.93,131.88,131.92,17386
20181201|2018-12-03 07:00,3,131.91,131.91,131.89,131.91,16738
20181201|2018-12-03 07:30,3,131.91,131.92,131.89,131.91,17223
20181201|2018-12-03 08:00,3,131.91,131.93,131.9,131.91,10875
20181201|2018-12-03 08:30,3,131.91,131.96,131.91,131.95,19007
20181201|2018-12-03 09:00,3,131.95,131.96,131.93,131.94,16777
20181201|2018-12-03 09:30,3,131.94,131.97,131.93,131.97,18863
20181201|2018-12-03 10:00,3,131.97,131.97,131.94,131.97,22541
20181201|2018-12-03 10:30,3,131.96,131.98,131.96,131.97,14864
20181201|2018-12-03 11:00,3,131.98,132,131.97,131.99,4327
20181201|2018-12-03 11:30,3,131.99,132,131.98,131.99,5500
20181201|2018-12-03 12:00,3,131.99,132,131.98,131.99,598
20181201|2018-12-03 12:30,3,131.99,132.02,131.99,132.02,971
20181201|2018-12-03 13:00,3,132.02,132.02,132,132.01,603
20181201|2018-12-03 13:30,3,132.01,132.02,132,132.01,591
20181201|2018-12-03 14:00,3,132.01,132.03,132.01,132.02,1360
20181201|2018-12-03 14:30,3,132.02,132.02,132,132,3126
20181201|2018-12-04 01:00,4,132.08,132.1,132.03,132.04,11857
20181201|2018-12-04 01:30,4,132.03,132.04,132,132,8810
20181201|2018-12-04 02:00,4,132,132.05,132,132.04,29065
20181201|2018-12-04 02:30,4,132.04,132.09,132.03,132.06,29276
20181201|2018-12-04 03:00,4,132.06,132.07,132.04,132.05,21853
20181201|2018-12-04 03:30,4,132.05,132.08,132.05,132.06,17163
20181201|2018-12-04 04:00,4,132.06,132.07,132.03,132.03,22096
20181201|2018-12-04 04:30,4,132.02,132.05,132.02,132.04,15431
20181201|2018-12-04 05:00,4,132.03,132.05,132.02,132.04,9306
20181201|2018-12-04 05:30,4,132.04,132.05,132.03,132.04,7880
20181201|2018-12-04 06:00,4,132.04,132.06,132.04,132.05,8653
20181201|2018-12-04 06:30,4,132.06,132.06,132.04,132.04,10213
20181201|2018-12-04 07:00,4,132.04,132.06,132.02,132.04,25551
20181201|2018-12-04 07:30,4,132.04,132.05,132.03,132.04,14905
20181201|2018-12-04 08:00,4,132.04,132.05,132.03,132.04,17163
20181201|2018-12-04 08:30,4,132.04,132.08,132.03,132.07,21419
20181201|2018-12-04 09:00,4,132.08,132.09,132.07,132.08,16816
20181201|2018-12-04 09:30,4,132.08,132.11,132.07,132.11,22810
20181201|2018-12-04 10:00,4,132.11,132.16,132.1,132.14,23182
20181201|2018-12-04 10:30,4,132.13,132.14,132.12,132.14,6631
20181201|2018-12-04 11:00,4,132.15,132.2,132.15,132.2,7465
20181201|2018-12-04 11:30,4,132.2,132.22,132.18,132.19,6021
20181201|2018-12-04 12:00,4,132.19,132.26,132.19,132.24,2573
20181201|2018-12-04 12:30,4,132.23,132.25,132.21,132.22,1165
20181201|2018-12-04 13:00,4,132.23,132.23,132.21,132.21,821
20181201|2018-12-04 13:30,4,132.21,132.21,132.19,132.2,628
20181201|2018-12-04 14:00,4,132.21,132.23,132.21,132.23,1085
20181201|2018-12-04 14:30,4,132.23,132.25,132.2,132.23,972
20181201|2018-12-05 01:00,5,132.21,132.21,132.17,132.19,4484
20181201|2018-12-05 01:30,5,132.19,132.21,132.18,132.19,4281
20181201|2018-12-05 02:00,5,132.19,132.27,132.19,132.27,4339
20181201|2018-12-05 02:30,5,132.27,132.28,132.22,132.22,3876
20181201|2018-12-05 03:00,5,132.23,132.23,132.21,132.22,3403
20181201|2018-12-05 03:30,5,132.22,132.25,132.22,132.24,3944
20181201|2018-12-05 04:00,5,132.24,132.26,132.23,132.25,2981
20181201|2018-12-05 04:30,5,132.25,132.25,132.23,132.24,1730
20181201|2018-12-05 05:00,5,132.23,132.24,132.16,132.17,5127
20181201|2018-12-05 05:30,5,132.17,132.2,132.17,132.18,1079
20181201|2018-12-05 06:00,5,132.18,132.19,132.16,132.16,2498
20181201|2018-12-05 06:30,5,132.16,132.17,132.15,132.15,1808
20181201|2018-12-05 07:00,5,132.15,132.16,132.14,132.14,597
20181201|2018-12-05 07:30,5,132.15,132.15,132.11,132.12,1733
20181201|2018-12-05 08:00,5,132.11,132.14,132.08,132.1,3675
20181201|2018-12-05 08:30,5,132.09,132.13,132.08,132.12,1579
20181201|2018-12-05 09:00,5,132.12,132.14,132.11,132.11,1035
20181201|2018-12-05 09:30,5,132.11,132.13,132.09,132.09,1258
20181201|2018-12-05 10:00,5,132.09,132.09,132.07,132.09,634
20181201|2018-12-05 10:30,5,132.09,132.09,132.07,132.09,321
20181201|2018-12-05 11:00,5,132.09,132.11,132.09,132.11,147
20181201|2018-12-05 11:30,5,132.12,132.12,132.09,132.1,168
20181201|2018-12-05 12:00,5,132.09,132.09,132.09,132.09,47
20181201|2018-12-05 12:30,5,132.09,132.09,132.09,132.09,3
20181201|2018-12-05 13:00,5,132.08,132.08,132.07,132.08,22
20181201|2018-12-05 13:30,5,132.07,132.07,132.07,132.07,6
20181201|2018-12-05 14:00,5,132.07,132.09,132.06,132.09,5
20181201|2018-12-06 01:00,6,132.08,132.2,132.08,132.14,693
20181201|2018-12-06 01:30,6,132.13,132.18,132.09,132.15,542
20181201|2018-12-06 02:00,6,132.16,132.18,132.14,132.17,1130
20181201|2018-12-06 02:30,6,132.17,132.18,132.16,132.16,85
20181201|2018-12-06 03:00,6,132.15,132.2,132.15,132.18,350
20181201|2018-12-06 03:30,6,132.18,132.19,132.14,132.17,769
20181201|2018-12-06 04:00,6,132.22,132.22,132.19,132.2,12
20181201|2018-12-06 04:30,6,132.21,132.24,132.19,132.19,57
20181201|2018-12-06 05:00,6,132.19,132.23,132.17,132.23,1980
20190601|2018-12-03 02:00,3,129.86,129.86,129.86,129.86,3
20190601|2018-12-03 02:30,3,129.88,129.88,129.88,129.88,7
20190601|2018-12-03 04:00,3,129.85,129.85,129.85,129.85,10
20190601|2018-12-07 01:00,7,132.8,132.8,132.8,132.8,4
20190601|2018-12-11 19:00,12,132.83,132.86,132.83,132.86,2
20190601|2018-12-27 18:30,28,132.21,132.21,132.21,132.21,3
20190601|2019-01-01 18:00,2,131,131,131,131,2
20190601|2019-01-02 18:00,3,131,131,131,131,3
20190601|2019-01-11 14:30,11,132,132,132,132,4
20190601|2019-01-14 07:30,14,132.12,132.12,132.12,132.12,1
20190601|2019-01-14 09:30,14,132.12,132.12,132.12,132.12,2
20190601|2019-01-16 02:30,16,132.24,132.24,132.24,132.24,1
20190601|2019-01-24 07:30,24,132.24,132.24,132.24,132.24,50
20190601|2019-01-24 13:00,24,132.24,132.24,132.24,132.24,1
20190601|2019-01-25 09:30,25,132.1,132.1,132.1,132.1,6
20190601|2019-01-25 10:00,25,132.06,132.06,132.06,132.06,1
20190601|2019-01-28 06:00,28,132,132,132,132,1
20190601|2019-01-29 09:00,29,132.1,132.1,132.1,132.1,50
20190601|2019-01-31 01:30,31,132.21,132.21,132.21,132.21,32
20190601|2019-01-31 10:30,31,132.21,132.21,132.21,132.21,1
20190601|2019-02-04 10:30,4,132.15,132.15,132.15,132.15,1
20190601|2019-02-06 09:00,6,132.16,132.16,132.16,132.16,135
20190601|2019-02-06 11:00,6,132.17,132.17,132.17,132.17,1
20190601|2019-02-07 02:30,7,132.2,132.2,132.2,132.2,1
20190601|2019-02-07 09:00,7,132.48,132.48,132.48,132.48,1
20190601|2019-02-07 09:30,7,132.49,132.49,132.49,132.49,1
20190601|2019-02-08 01:30,8,132.58,132.58,132.58,132.58,2
20190601|2019-02-08 04:30,8,132.5,132.5,132.5,132.5,2
20190601|2019-02-08 06:30,8,132.5,132.53,132.5,132.53,101
20190601|2019-02-10 18:00,11,132.8,132.8,132.64,132.64,4
20190601|2019-02-11 10:30,11,132.5,132.5,132.5,132.5,1
20190601|2019-02-12 02:00,12,132.42,132.42,132.42,132.42,1
20190601|2019-02-12 08:00,12,132.42,132.42,132.42,132.42,88
20190601|2019-02-12 08:30,12,132.41,132.41,132.41,132.41,2
20190601|2019-02-15 03:30,15,132.46,132.46,132.46,132.46,83
20190601|2019-02-15 08:00,15,132.45,132.45,132.45,132.45,25
20190601|2019-02-15 09:00,15,132.45,132.49,132.45,132.49,2
20190601|2019-02-15 10:00,15,132.48,132.48,132.48,132.48,2
20190601|2019-02-18 07:00,18,132.45,132.45,132.45,132.45,12
20190601|2019-02-19 03:30,19,132.57,132.57,132.57,132.57,5
20190601|2019-02-19 09:00,19,132.45,132.45,132.45,132.45,1
20190601|2019-02-19 09:30,19,132.49,132.49,132.47,132.47,19
20190601|2019-02-20 01:30,20,132.48,132.48,132.47,132.47,37
20190601|2019-02-20 02:30,20,132.46,132.46,132.46,132.46,1
20190601|2019-02-20 04:00,20,132.5,132.51,132.5,132.51,39
20190601|2019-02-20 05:30,20,132.45,132.49,132.45,132.49,6
20190601|2019-02-20 06:00,20,132.48,132.48,132.48,132.48,1
20190601|2019-02-20 08:00,20,132.48,132.48,132.48,132.48,7
20190601|2019-02-20 11:00,20,132.51,132.51,132.51,132.51,36
20190601|2019-02-21 01:00,21,132.46,132.46,132.46,132.46,1
20190601|2019-02-21 02:00,21,132.47,132.48,132.4,132.4,39
20190601|2019-02-21 02:30,21,132.41,132.41,132.41,132.41,1
20190601|2019-02-21 03:00,21,132.42,132.42,132.42,132.42,36
20190601|2019-02-21 03:30,21,132.41,132.41,132.39,132.39,73
20190601|2019-02-21 04:30,21,132.36,132.36,132.36,132.36,10
20190601|2019-02-21 06:00,21,132.25,132.25,132.24,132.24,13
20190601|2019-02-21 06:30,21,132.29,132.29,132.29,132.29,7
20190601|2019-02-21 07:30,21,132.29,132.29,132.29,132.29,10
20190601|2019-02-21 08:00,21,132.26,132.27,132.26,132.27,23
20190601|2019-02-21 08:30,21,132.29,132.29,132.28,132.29,147
20190601|2019-02-21 09:00,21,132.3,132.32,132.3,132.32,211
20190601|2019-02-21 09:30,21,132.34,132.34,132.34,132.34,6
20190601|2019-02-21 10:00,21,132.31,132.31,132.29,132.29,38
20190601|2019-02-21 14:30,21,132.31,132.31,132.31,132.31,16
20190601|2019-02-22 01:30,22,132.37,132.37,132.36,132.36,6
20190601|2019-02-22 02:00,22,132.38,132.38,132.36,132.38,17
20190601|2019-02-22 03:00,22,132.36,132.37,132.36,132.37,38
20190601|2019-02-22 03:30,22,132.37,132.37,132.37,132.37,1
20190601|2019-02-22 05:00,22,132.38,132.38,132.38,132.38,4
20190601|2019-02-22 06:30,22,132.45,132.45,132.43,132.43,34
20190601|2019-02-22 07:00,22,132.45,132.46,132.45,132.46,8
20190601|2019-02-22 07:30,22,132.49,132.49,132.49,132.49,13
20190601|2019-02-22 08:00,22,132.46,132.46,132.46,132.46,65
20190601|2019-02-22 08:30,22,132.48,132.48,132.48,132.48,92
20190601|2019-02-22 09:00,22,132.49,132.49,132.49,132.49,1
20190601|2019-02-22 09:30,22,132.49,132.49,132.48,132.48,38
20190601|2019-02-22 10:00,22,132.49,132.51,132.49,132.51,144
20190601|2019-02-22 10:30,22,132.48,132.48,132.48,132.48,40
20190601|2019-02-22 11:00,22,132.51,132.51,132.51,132.51,43
20190601|2019-02-22 11:30,22,132.53,132.53,132.53,132.53,2
20190601|2019-02-22 12:30,22,132.49,132.49,132.49,132.49,70
20190601|2019-02-22 13:30,22,132.5,132.5,132.5,132.5,1
20190601|2019-02-22 14:30,22,132.5,132.5,132.5,132.5,6
20190601|2019-02-25 00:30,25,132.45,132.45,132.43,132.43,43
20190601|2019-02-25 01:00,25,132.37,132.37,132.37,132.37,586
20190601|2019-02-25 01:30,25,132.39,132.39,132.39,132.39,54
20190601|2019-02-25 02:00,25,132.4,132.4,132.4,132.4,15
20190601|2019-02-25 02:30,25,132.38,132.38,132.38,132.38,10
20190601|2019-02-25 03:00,25,132.35,132.35,132.35,132.35,48
20190601|2019-02-25 03:30,25,132.35,132.36,132.33,132.35,153
20190601|2019-02-25 04:00,25,132.34,132.36,132.34,132.35,179
20190601|2019-02-25 04:30,25,132.35,132.37,132.35,132.35,453
20190601|2019-02-25 05:00,25,132.36,132.37,132.34,132.36,248
20190601|2019-02-25 05:30,25,132.35,132.36,132.34,132.36,154
20190601|2019-02-25 06:00,25,132.35,132.38,132.35,132.37,222
20190601|2019-02-25 06:30,25,132.36,132.37,132.35,132.37,131
20190601|2019-02-25 07:00,25,132.36,132.37,132.35,132.36,220
20190601|2019-02-25 07:30,25,132.36,132.37,132.35,132.35,181
20190601|2019-02-25 08:00,25,132.35,132.38,132.35,132.37,241
20190601|2019-02-25 08:30,25,132.38,132.39,132.36,132.37,238
20190601|2019-02-25 09:00,25,132.39,132.4,132.38,132.39,166
20190601|2019-02-25 09:30,25,132.38,132.41,132.38,132.4,198
20190601|2019-02-25 10:00,25,132.4,132.41,132.39,132.39,77
20190601|2019-02-25 10:30,25,132.38,132.39,132.38,132.39,105
20190601|2019-02-25 11:00,25,132.39,132.39,132.38,132.39,14
20190601|2019-02-25 11:30,25,132.39,132.39,132.38,132.38,12
20190601|2019-02-25 12:00,25,132.38,132.38,132.38,132.38,4
20190601|2019-02-26 01:00,26,132.46,132.49,132.46,132.49,74
20190601|2019-02-26 01:30,26,132.49,132.49,132.45,132.45,51
20190601|2019-02-26 02:00,26,132.47,132.48,132.46,132.46,736
20190601|2019-02-26 02:30,26,132.46,132.46,132.42,132.43,118
20190601|2019-02-26 03:00,26,132.44,132.44,132.41,132.41,69
20190601|2019-02-26 03:30,26,132.43,132.43,132.41,132.41,137
20190601|2019-02-26 04:00,26,132.41,132.41,132.36,132.38,185
20190601|2019-02-26 04:30,26,132.37,132.37,132.34,132.35,293
20190601|2019-02-26 05:00,26,132.36,132.38,132.36,132.37,129
20190601|2019-02-26 05:30,26,132.37,132.37,132.35,132.35,52
20190601|2019-02-26 06:00,26,132.35,132.37,132.35,132.37,3
20190601|2019-02-26 06:30,26,132.4,132.4,132.4,132.4,157
20190601|2019-02-26 07:00,26,132.4,132.4,132.39,132.4,2398
20190601|2019-02-26 07:30,26,132.41,132.44,132.41,132.44,207
20190601|2019-02-26 08:00,26,132.44,132.44,132.4,132.4,107
20190601|2019-02-26 08:30,26,132.4,132.41,132.38,132.39,458
20190601|2019-02-26 09:00,26,132.37,132.37,132.34,132.35,251
20190601|2019-02-26 09:30,26,132.35,132.36,132.34,132.35,517
20190601|2019-02-26 10:00,26,132.36,132.37,132.34,132.37,2698
20190601|2019-02-26 10:30,26,132.36,132.36,132.35,132.35,192
20190601|2019-02-26 11:00,26,132.34,132.34,132.34,132.34,36
20190601|2019-02-26 11:30,26,132.34,132.36,132.34,132.36,161
20190601|2019-02-26 12:00,26,132.36,132.36,132.36,132.36,10
20190601|2019-02-26 12:30,26,132.37,132.37,132.37,132.37,5
20190601|2019-02-26 13:00,26,132.38,132.38,132.38,132.38,34
20190601|2019-02-26 14:00,26,132.38,132.38,132.38,132.38,8
20190601|2019-02-26 14:30,26,132.38,132.38,132.38,132.38,6
20190601|2019-02-27 01:00,27,132.41,132.41,132.41,132.41,4
20190601|2019-02-27 01:30,27,132.39,132.39,132.38,132.38,23
20190601|2019-02-27 02:00,27,132.38,132.38,132.35,132.35,863
20190601|2019-02-27 02:30,27,132.34,132.35,132.31,132.32,845
20190601|2019-02-27 03:00,27,132.32,132.34,132.31,132.32,1115
20190601|2019-02-27 03:30,27,132.32,132.36,132.32,132.35,194
20190601|2019-02-27 04:00,27,132.35,132.37,132.35,132.36,856
20190601|2019-02-27 04:30,27,132.36,132.39,132.35,132.39,1356
20190601|2019-02-27 05:00,27,132.4,132.41,132.39,132.4,103
20190601|2019-02-27 05:30,27,132.4,132.43,132.4,132.41,145
20190601|2019-02-27 06:00,27,132.41,132.41,132.39,132.4,2453
20190601|2019-02-27 06:30,27,132.41,132.41,132.39,132.41,770
20190601|2019-02-27 07:00,27,132.41,132.41,132.4,132.4,310
20190601|2019-02-27 07:30,27,132.39,132.39,132.29,132.33,1263
20190601|2019-02-27 08:00,27,132.33,132.33,132.27,132.29,1514
20190601|2019-02-27 08:30,27,132.29,132.29,132.21,132.23,689
20190601|2019-02-27 09:00,27,132.23,132.24,132.16,132.21,2638
20190601|2019-02-27 09:30,27,132.2,132.21,132.17,132.17,574
20190601|2019-02-27 10:00,27,132.16,132.18,132.14,132.18,381
20190601|2019-02-27 10:30,27,132.17,132.19,132.17,132.18,835
20190601|2019-02-27 11:00,27,132.17,132.18,132.16,132.16,630
20190601|2019-02-27 11:30,27,132.16,132.18,132.16,132.18,431
20190601|2019-02-27 12:00,27,132.18,132.18,132.17,132.17,65
20190601|2019-02-27 13:00,27,132.16,132.16,132.16,132.16,2
20190601|2019-02-27 13:30,27,132.16,132.16,132.16,132.16,29
20190601|2019-02-27 14:00,27,132.15,132.16,132.15,132.16,29
20190601|2019-02-27 19:00,28,132.19,132.19,132.19,132.19,4
20190601|2019-02-27 22:00,28,132.2,132.2,132.19,132.19,9
20190601|2019-02-28 00:00,28,132.2,132.2,132.2,132.2,4
20190601|2019-02-28 00:30,28,132.21,132.22,132.21,132.21,36
20190601|2019-02-28 01:00,28,132.21,132.22,132.19,132.22,423
20190601|2019-02-28 01:30,28,132.22,132.25,132.22,132.23,1058
20190601|2019-02-28 02:00,28,132.23,132.23,132.19,132.2,1845
20190601|2019-02-28 02:30,28,132.21,132.23,132.16,132.19,620
20190601|2019-02-28 03:00,28,132.18,132.18,132.14,132.16,1371
20190601|2019-02-28 03:30,28,132.16,132.16,132.12,132.12,2401
20190601|2019-02-28 04:00,28,132.13,132.17,132.13,132.16,1900
20190601|2019-02-28 04:30,28,132.17,132.17,132.15,132.17,358
20190601|2019-02-28 05:00,28,132.17,132.17,132.15,132.15,465
20190601|2019-02-28 05:30,28,132.15,132.16,132.13,132.14,1104
20190601|2019-02-28 06:00,28,132.14,132.17,132.14,132.15,371
20190601|2019-02-28 06:30,28,132.14,132.15,132.13,132.14,431
20190601|2019-02-28 07:00,28,132.14,132.16,132.12,132.16,2568
20190601|2019-02-28 07:30,28,132.15,132.15,132.06,132.07,3638
20190601|2019-02-28 08:00,28,132.07,132.11,132.07,132.1,2371
20190601|2019-02-28 08:30,28,132.09,132.1,132.04,132.04,720
20190601|2019-02-28 09:00,28,132.03,132.05,131.98,131.98,1355
20190601|2019-02-28 09:30,28,131.97,132.03,131.97,132.01,2227
20190601|2019-02-28 10:00,28,132,132.05,132,132.01,5645
20190601|2019-02-28 10:30,28,132.01,132.02,132.01,132.02,481
20190601|2019-02-28 11:00,28,132.03,132.04,132.03,132.04,405
20190601|2019-02-28 11:30,28,132.04,132.05,132.04,132.04,289
20190601|2019-02-28 12:00,28,132.05,132.05,132.05,132.05,188
20190601|2019-02-28 12:30,28,132.05,132.06,132.05,132.05,93
20190601|2019-02-28 13:00,28,132.06,132.06,132.06,132.06,1
20190601|2019-02-28 13:30,28,132.06,132.06,132.06,132.06,1
20190601|2019-02-28 14:00,28,132.05,132.06,132.04,132.04,192
20190601|2019-02-28 14:30,28,132.04,132.06,132.04,132.06,290
20190601|2019-02-28 18:30,1,132.05,132.05,132.05,132.05,4
20190601|2019-02-28 21:00,1,132.04,132.04,132.04,132.04,1
20190601|2019-02-28 22:00,1,132.04,132.04,132.04,132.04,12
20190601|2019-03-01 00:00,1,132.03,132.03,132.02,132.02,35
20190601|2019-03-01 00:30,1,132.04,132.04,132.04,132.04,137
20190601|2019-03-01 01:00,1,132.04,132.04,132,132.02,614
20190601|2019-03-01 01:30,1,132.01,132.02,131.98,131.99,1170
20190601|2019-03-01 02:00,1,131.99,132.04,131.99,132.04,3207
20190601|2019-03-01 02:30,1,132.04,132.06,132.01,132.03,2051
20190601|2019-03-01 03:00,1,132.03,132.04,132,132.01,3792
20190601|2019-03-01 03:30,1,132.01,132.04,131.99,132.03,2992
20190601|2019-03-01 04:00,1,132.03,132.03,131.99,132.02,2005
20190601|2019-03-01 04:30,1,132.02,132.04,132.02,132.03,2649
20190601|2019-03-01 05:00,1,132.03,132.04,132.01,132.01,811
20190601|2019-03-01 05:30,1,132,132.01,131.99,131.99,1595
20190601|2019-03-01 06:00,1,131.99,131.99,131.97,131.98,489
20190601|2019-03-01 06:30,1,131.99,132,131.94,131.94,2112
20190601|2019-03-01 07:00,1,131.95,131.96,131.93,131.95,4291
20190601|2019-03-01 07:30,1,131.96,131.98,131.95,131.95,1059
20190601|2019-03-01 08:00,1,131.95,131.95,131.92,131.93,2193
20190601|2019-03-01 08:30,1,131.94,131.95,131.92,131.93,1816
20190601|2019-03-01 09:00,1,131.93,131.97,131.92,131.97,4951
20190601|2019-03-01 09:30,1,131.97,131.98,131.96,131.98,1340
20190601|2019-03-01 10:00,1,131.97,132.01,131.97,132.01,6139
20190601|2019-03-01 10:30,1,132.01,132.01,131.99,132.01,711
20190601|2019-03-01 11:00,1,132,132.02,132,132,393
20190601|2019-03-01 11:30,1,132.01,132.01,132,132,153
20190601|2019-03-01 12:00,1,132,132.01,132,132.01,183
20190601|2019-03-01 12:30,1,132,132.01,131.99,132,41
20190601|2019-03-01 13:00,1,131.99,131.99,131.99,131.99,119
20190601|2019-03-01 13:30,1,131.98,131.98,131.97,131.97,2092
20190601|2019-03-01 14:00,1,131.97,131.97,131.97,131.97,19
20190601|2019-03-01 14:30,1,131.96,131.96,131.93,131.93,96
20190601|2019-03-03 18:00,4,131.95,131.95,131.95,131.95,16
20190601|2019-03-03 18:30,4,131.95,131.96,131.95,131.96,84
20190601|2019-03-03 19:30,4,131.95,131.95,131.95,131.95,2
20190601|2019-03-03 21:00,4,131.94,131.94,131.94,131.94,18
20190601|2019-03-03 22:00,4,131.93,131.93,131.93,131.93,1
20190601|2019-03-03 23:30,4,131.92,131.92,131.92,131.92,1
20190601|2019-03-04 00:30,4,131.93,131.93,131.91,131.92,119
20190601|2019-03-04 01:00,4,131.91,131.99,131.91,131.98,3279
20190601|2019-03-04 01:30,4,131.98,131.99,131.97,131.99,1760
20190601|2019-03-04 02:00,4,132,132,131.97,131.98,3224
20190601|2019-03-04 02:30,4,131.99,132.04,131.99,132.02,2526
20190601|2019-03-04 03:00,4,132.03,132.03,132,132.01,2660
20190601|2019-03-04 03:30,4,132,132,131.98,131.99,3527
20190601|2019-03-04 04:00,4,131.99,132.04,131.98,132.03,3474
20190601|2019-03-04 04:30,4,132.03,132.05,132.01,132.04,2876
20190601|2019-03-04 05:00,4,132.05,132.08,132.05,132.06,7447
20190601|2019-03-04 05:30,4,132.06,132.08,132.06,132.08,4121
20190601|2019-03-04 06:00,4,132.08,132.1,132.07,132.1,1972
20190601|2019-03-04 06:30,4,132.1,132.1,132.06,132.06,8794
20190601|2019-03-04 07:00,4,132.06,132.06,132.04,132.06,7166
20190601|2019-03-04 07:30,4,132.06,132.09,132.05,132.07,5813
20190601|2019-03-04 08:00,4,132.07,132.07,132.04,132.05,8308
20190601|2019-03-04 08:30,4,132.05,132.05,132.02,132.02,3947
20190601|2019-03-04 09:00,4,132.02,132.04,132.02,132.04,4360
20190601|2019-03-04 09:30,4,132.03,132.05,132.01,132.05,5428
20190601|2019-03-04 10:00,4,132.05,132.07,132.04,132.07,8299
20190601|2019-03-04 10:30,4,132.07,132.1,132.07,132.07,5697
20190601|2019-03-04 11:00,4,132.08,132.08,132.05,132.08,4226
20190601|2019-03-04 11:30,4,132.08,132.08,132.07,132.08,723
20190601|2019-03-04 12:00,4,132.07,132.07,132.07,132.07,12
20190601|2019-03-04 12:30,4,132.07,132.08,132.07,132.08,403
20190601|2019-03-04 13:00,4,132.08,132.08,132.08,132.08,6
20190601|2019-03-04 13:30,4,132.08,132.1,132.08,132.1,410
20190601|2019-03-04 14:00,4,132.1,132.1,132.09,132.1,230
20190601|2019-03-04 14:30,4,132.09,132.1,132.08,132.1,127
20190601|2019-03-04 18:00,5,132.12,132.12,132.08,132.08,229
20190601|2019-03-04 18:30,5,132.09,132.09,132.08,132.08,116
20190601|2019-03-04 19:00,5,132.08,132.08,132.08,132.08,3
20190601|2019-03-04 19:30,5,132.08,132.09,132.08,132.09,108
20190601|2019-03-04 20:00,5,132.09,132.09,132.09,132.09,1
20190601|2019-03-04 20:30,5,132.09,132.09,132.09,132.09,5
20190601|2019-03-04 21:00,5,132.09,132.09,132.09,132.09,14
20190601|2019-03-04 21:30,5,132.1,132.1,132.1,132.1,141
20190601|2019-03-04 23:00,5,132.1,132.1,132.1,132.1,54
20190601|2019-03-05 00:00,5,132.09,132.09,132.09,132.09,95
20190601|2019-03-05 00:30,5,132.08,132.08,132.08,132.08,171
20190601|2019-03-05 01:00,5,132.07,132.08,132.02,132.02,2992
20190601|2019-03-05 01:30,5,132.03,132.03,132,132.01,3593
20190601|2019-03-05 02:00,5,132.01,132.03,131.99,132.01,8443
20190601|2019-03-05 02:30,5,132.01,132.02,131.94,131.95,8823
20190601|2019-03-05 03:00,5,131.95,131.99,131.93,131.99,7916
20190601|2019-03-05 03:30,5,131.98,132.02,131.97,132.02,10056
20190601|2019-03-05 04:00,5,132.02,132.03,131.99,132,10923
20190601|2019-03-05 04:30,5,132.01,132.01,131.98,131.99,4667
20190601|2019-03-05 05:00,5,131.99,132.02,131.98,131.99,8166
20190601|2019-03-05 05:30,5,131.99,132,131.98,132,7065
20190601|2019-03-05 06:00,5,131.99,132,131.95,131.96,17499
20190601|2019-03-05 06:30,5,131.95,132,131.94,131.99,7358
20190601|2019-03-05 07:00,5,131.99,132.01,131.96,132.01,6681
20190601|2019-03-05 07:30,5,132.02,132.02,131.98,132,12412
20190601|2019-03-05 08:00,5,132.01,132.02,131.99,132,5526
20190601|2019-03-05 08:30,5,132,132.08,132,132.08,13410
20190601|2019-03-05 09:00,5,132.07,132.07,132.02,132.05,12678
20190601|2019-03-05 09:30,5,132.04,132.09,132.03,132.07,7727
20190601|2019-03-05 10:00,5,132.07,132.07,132.02,132.06,11218
20190601|2019-03-05 10:30,5,132.05,132.05,132.02,132.02,3999
20190601|2019-03-05 11:00,5,132.02,132.07,132.02,132.06,3397
20190601|2019-03-05 11:30,5,132.07,132.07,132.05,132.06,2002
20190601|2019-03-05 12:00,5,132.06,132.06,132.05,132.06,406
20190601|2019-03-05 12:30,5,132.06,132.06,132.05,132.06,340
20190601|2019-03-05 13:00,5,132.07,132.07,132.07,132.07,8
20190601|2019-03-05 13:30,5,132.07,132.1,132.07,132.1,550
20190601|2019-03-05 14:00,5,132.1,132.11,132.08,132.09,434
20190601|2019-03-05 14:30,5,132.1,132.11,132.08,132.1,277
20190601|2019-03-05 18:00,6,132.11,132.12,132.11,132.12,40
20190601|2019-03-05 18:30,6,132.12,132.17,132.11,132.15,1850
20190601|2019-03-05 19:00,6,132.15,132.15,132.13,132.14,354
20190601|2019-03-05 19:30,6,132.14,132.14,132.14,132.14,24
20190601|2019-03-05 20:00,6,132.14,132.14,132.14,132.14,10
20190601|2019-03-05 20:30,6,132.14,132.14,132.14,132.14,1
20190601|2019-03-05 21:00,6,132.15,132.15,132.15,132.15,54
20190601|2019-03-05 21:30,6,132.15,132.16,132.15,132.16,77
20190601|2019-03-05 22:00,6,132.16,132.16,132.15,132.15,53
20190601|2019-03-05 22:30,6,132.15,132.15,132.15,132.15,18
20190601|2019-03-05 23:00,6,132.15,132.16,132.15,132.16,30
20190601|2019-03-05 23:30,6,132.15,132.15,132.15,132.15,85
20190601|2019-03-06 00:00,6,132.15,132.16,132.15,132.16,10
20190601|2019-03-06 00:30,6,132.15,132.15,132.13,132.14,354
20190601|2019-03-06 01:00,6,132.14,132.22,132.13,132.18,20366
20190601|2019-03-06 01:30,6,132.18,132.18,132.14,132.15,16199
20190601|2019-03-06 02:00,6,132.15,132.16,132.09,132.09,27153
20190601|2019-03-06 02:30,6,132.09,132.14,132.08,132.13,17424
20190601|2019-03-06 03:00,6,132.14,132.14,132.11,132.12,11297
20190601|2019-03-06 03:30,6,132.11,132.12,132.09,132.11,13063
20190601|2019-03-06 04:00,6,132.12,132.12,132.08,132.11,13479
20190601|2019-03-06 04:30,6,132.1,132.11,132.04,132.05,16019
20190601|2019-03-06 05:00,6,132.05,132.1,132.05,132.08,13344
20190601|2019-03-06 05:30,6,132.09,132.11,132.07,132.1,9511
20190601|2019-03-06 06:00,6,132.1,132.17,132.09,132.16,12119
20190601|2019-03-06 06:30,6,132.17,132.17,132.13,132.14,16723
20190601|2019-03-06 07:00,6,132.14,132.15,132.12,132.12,20053
20190601|2019-03-06 07:30,6,132.12,132.2,132.12,132.17,47712
20190601|2019-03-06 08:00,6,132.17,132.18,132.14,132.17,31634
20190601|2019-03-06 08:30,6,132.18,132.24,132.17,132.23,31555
20190601|2019-03-06 09:00,6,132.23,132.28,132.22,132.27,33292
20190601|2019-03-06 09:30,6,132.27,132.28,132.22,132.25,39652
20190601|2019-03-06 10:00,6,132.25,132.27,132.23,132.26,23073
20190601|2019-03-06 10:30,6,132.26,132.27,132.24,132.25,8685
20190601|2019-03-06 11:00,6,132.26,132.28,132.25,132.27,6414
20190601|2019-03-06 11:30,6,132.27,132.29,132.27,132.28,2916
20190601|2019-03-06 12:00,6,132.28,132.3,132.26,132.27,1690
20190601|2019-03-06 12:30,6,132.27,132.28,132.24,132.24,1577
20190601|2019-03-06 13:00,6,132.25,132.25,132.24,132.24,24
20190601|2019-03-06 13:30,6,132.25,132.28,132.25,132.28,904
20190601|2019-03-06 14:00,6,132.27,132.28,132.27,132.27,823
20190601|2019-03-06 14:30,6,132.27,132.29,132.26,132.28,627
20190601|2019-03-06 18:00,7,132.25,132.26,132.25,132.26,115
20190601|2019-03-06 18:30,7,132.26,132.27,132.25,132.27,155
20190601|2019-03-06 19:00,7,132.26,132.27,132.26,132.26,14
20190601|2019-03-06 19:30,7,132.26,132.26,132.26,132.26,12
20190601|2019-03-06 20:00,7,132.27,132.27,132.25,132.25,276
20190601|2019-03-06 20:30,7,132.25,132.26,132.25,132.26,9
20190601|2019-03-06 21:00,7,132.26,132.26,132.26,132.26,35
20190601|2019-03-06 21:30,7,132.26,132.26,132.26,132.26,2
20190601|2019-03-06 22:00,7,132.26,132.26,132.26,132.26,10
20190601|2019-03-06 22:30,7,132.26,132.26,132.26,132.26,9
20190601|2019-03-06 23:00,7,132.26,132.26,132.26,132.26,12
20190601|2019-03-06 23:30,7,132.26,132.27,132.26,132.26,25
20190601|2019-03-07 00:00,7,132.26,132.26,132.26,132.26,25
20190601|2019-03-07 00:30,7,132.25,132.26,132.25,132.25,116
20190601|2019-03-07 01:00,7,132.25,132.29,132.25,132.29,12984
20190601|2019-03-07 01:30,7,132.29,132.29,132.23,132.24,16039
20190601|2019-03-07 02:00,7,132.24,132.32,132.23,132.32,22722
20190601|2019-03-07 02:30,7,132.31,132.33,132.29,132.3,11649
20190601|2019-03-07 03:00,7,132.29,132.3,132.24,132.25,19464
20190601|2019-03-07 03:30,7,132.26,132.29,132.24,132.29,34132
20190601|2019-03-07 04:00,7,132.29,132.29,132.25,132.28,22528
20190601|2019-03-07 04:30,7,132.28,132.32,132.27,132.31,20406
20190601|2019-03-07 05:00,7,132.31,132.32,132.28,132.31,20271
20190601|2019-03-07 05:30,7,132.3,132.34,132.3,132.32,13712
20190601|2019-03-07 06:00,7,132.32,132.33,132.31,132.32,8559
20190601|2019-03-07 06:30,7,132.31,132.46,132.3,132.38,61017
20190601|2019-03-07 07:00,7,132.38,132.43,132.37,132.4,42830
20190601|2019-03-07 07:30,7,132.4,132.53,132.39,132.5,90145
20190601|2019-03-07 08:00,7,132.49,132.52,132.45,132.49,51858
20190601|2019-03-07 08:30,7,132.49,132.59,132.47,132.56,57606
20190601|2019-03-07 09:00,7,132.55,132.61,132.55,132.61,46907
20190601|2019-03-07 09:30,7,132.6,132.61,132.56,132.6,31892
20190601|2019-03-07 10:00,7,132.6,132.62,132.57,132.59,43023
20190601|2019-03-07 10:30,7,132.59,132.6,132.58,132.59,13595
20190601|2019-03-07 11:00,7,132.59,132.61,132.58,132.59,4925
20190601|2019-03-07 11:30,7,132.59,132.62,132.58,132.58,6854
20190601|2019-03-07 12:00,7,132.58,132.59,132.57,132.58,1270
20190601|2019-03-07 12:30,7,132.59,132.59,132.59,132.59,519
20190601|2019-03-07 13:00,7,132.6,132.61,132.6,132.61,778
20190601|2019-03-07 13:30,7,132.61,132.63,132.61,132.62,581
20190601|2019-03-07 14:00,7,132.61,132.61,132.6,132.61,1727
20190601|2019-03-07 14:30,7,132.61,132.61,132.59,132.59,825
20190601|2019-03-07 18:00,8,132.58,132.6,132.58,132.58,690
20190601|2019-03-07 18:30,8,132.57,132.58,132.57,132.58,30
20190601|2019-03-07 19:00,8,132.58,132.59,132.58,132.59,147
20190601|2019-03-07 19:30,8,132.58,132.58,132.58,132.58,1
20190601|2019-03-07 20:00,8,132.58,132.58,132.58,132.58,87
20190601|2019-03-07 20:30,8,132.57,132.58,132.57,132.58,20
20190601|2019-03-07 21:00,8,132.58,132.59,132.58,132.59,159
20190601|2019-03-07 21:30,8,132.59,132.59,132.59,132.59,7
20190601|2019-03-07 22:00,8,132.59,132.59,132.58,132.58,17
20190601|2019-03-07 22:30,8,132.59,132.6,132.59,132.6,473
20190601|2019-03-07 23:00,8,132.6,132.6,132.6,132.6,91
20190601|2019-03-07 23:30,8,132.6,132.61,132.6,132.61,152
20190601|2019-03-08 00:00,8,132.6,132.61,132.6,132.61,59
20190601|2019-03-08 00:30,8,132.61,132.62,132.6,132.61,298
20190601|2019-03-08 01:00,8,132.61,132.64,132.59,132.62,14239
20190601|2019-03-08 01:30,8,132.62,132.66,132.61,132.61,15998
20190601|2019-03-08 02:00,8,132.61,132.62,132.56,132.57,33237
20190601|2019-03-08 02:30,8,132.57,132.59,132.53,132.59,27845
20190601|2019-03-08 03:00,8,132.58,132.63,132.55,132.62,24596
20190601|2019-03-08 03:30,8,132.62,132.63,132.58,132.61,21944
20190601|2019-03-08 04:00,8,132.6,132.61,132.58,132.58,20748
20190601|2019-03-08 04:30,8,132.59,132.59,132.56,132.58,23812
20190601|2019-03-08 05:00,8,132.58,132.59,132.56,132.58,14370
20190601|2019-03-08 05:30,8,132.58,132.58,132.55,132.57,21528
20190601|2019-03-08 06:00,8,132.57,132.58,132.56,132.57,13312
20190601|2019-03-08 06:30,8,132.58,132.58,132.55,132.55,9818
20190601|2019-03-08 07:00,8,132.55,132.57,132.52,132.54,23929
20190601|2019-03-08 07:30,8,132.53,132.59,132.5,132.52,47671
20190601|2019-03-08 08:00,8,132.52,132.56,132.48,132.49,24785
20190601|2019-03-08 08:30,8,132.5,132.51,132.44,132.46,43129
20190601|2019-03-08 09:00,8,132.45,132.48,132.45,132.46,25858
20190601|2019-03-08 09:30,8,132.46,132.47,132.43,132.46,28099
20190601|2019-03-08 10:00,8,132.46,132.48,132.43,132.44,13543
20190601|2019-03-08 10:30,8,132.43,132.48,132.43,132.47,6898
20190601|2019-03-08 11:00,8,132.46,132.5,132.46,132.5,7204
20190601|2019-03-08 11:30,8,132.49,132.51,132.49,132.51,6038
20190601|2019-03-08 12:00,8,132.51,132.52,132.5,132.5,1914
20190601|2019-03-08 12:30,8,132.5,132.5,132.48,132.49,674
20190601|2019-03-08 13:00,8,132.49,132.5,132.49,132.49,117
20190601|2019-03-08 13:30,8,132.48,132.49,132.48,132.49,5
20190601|2019-03-08 14:00,8,132.48,132.52,132.48,132.52,585
20190601|2019-03-08 14:30,8,132.52,132.54,132.51,132.52,1842
20190601|2019-03-10 19:00,11,132.5,132.52,132.5,132.51,231
20190601|2019-03-10 19:30,11,132.51,132.52,132.51,132.52,21
20190601|2019-03-10 20:00,11,132.52,132.52,132.51,132.51,12
20190601|2019-03-10 20:30,11,132.51,132.51,132.49,132.49,17
20190601|2019-03-10 21:00,11,132.49,132.49,132.49,132.49,3
20190601|2019-03-10 21:30,11,132.49,132.5,132.49,132.5,35
20190601|2019-03-10 22:30,11,132.49,132.49,132.48,132.48,27
20190601|2019-03-10 23:00,11,132.48,132.48,132.48,132.48,43
20190601|2019-03-10 23:30,11,132.48,132.48,132.48,132.48,13
20190601|2019-03-11 00:00,11,132.48,132.48,132.48,132.48,77
20190601|2019-03-11 01:00,11,132.49,132.49,132.48,132.48,75
20190601|2019-03-11 01:30,11,132.48,132.5,132.48,132.5,154
20190601|2019-03-11 02:00,11,132.49,132.51,132.47,132.5,7584
20190601|2019-03-11 02:30,11,132.5,132.51,132.44,132.45,12566
20190601|2019-03-11 03:00,11,132.44,132.46,132.43,132.46,17626
20190601|2019-03-11 03:30,11,132.46,132.48,132.44,132.48,16907
20190601|2019-03-11 04:00,11,132.47,132.5,132.46,132.49,15108
20190601|2019-03-11 04:30,11,132.5,132.52,132.48,132.51,22776
20190601|2019-03-11 05:00,11,132.5,132.52,132.48,132.52,16319
20190601|2019-03-11 05:30,11,132.51,132.52,132.45,132.46,17326
20190601|2019-03-11 06:00,11,132.46,132.49,132.45,132.47,17291
20190601|2019-03-11 06:30,11,132.47,132.51,132.47,132.49,12858
20190601|2019-03-11 07:00,11,132.5,132.52,132.49,132.52,14860
20190601|2019-03-11 07:30,11,132.51,132.54,132.49,132.53,18849
20190601|2019-03-11 08:00,11,132.53,132.55,132.52,132.53,15063
20190601|2019-03-11 08:30,11,132.53,132.56,132.52,132.53,25236
20190601|2019-03-11 09:00,11,132.53,132.55,132.52,132.53,12683
20190601|2019-03-11 09:30,11,132.54,132.55,132.53,132.55,11327
20190601|2019-03-11 10:00,11,132.54,132.56,132.53,132.56,8411
20190601|2019-03-11 10:30,11,132.56,132.56,132.53,132.54,12892
20190601|2019-03-11 11:00,11,132.54,132.56,132.52,132.53,15749
20190601|2019-03-11 11:30,11,132.52,132.55,132.5,132.52,12356
20190601|2019-03-11 12:00,11,132.52,132.52,132.49,132.51,3916
20190601|2019-03-11 12:30,11,132.5,132.51,132.49,132.51,3559
20190601|2019-03-11 13:00,11,132.5,132.51,132.5,132.51,254
20190601|2019-03-11 13:30,11,132.51,132.51,132.5,132.51,195
20190601|2019-03-11 14:00,11,132.5,132.51,132.49,132.49,739
20190601|2019-03-11 14:30,11,132.49,132.49,132.48,132.49,419
20190601|2019-03-11 15:00,11,132.49,132.49,132.48,132.49,57
20190601|2019-03-11 15:30,11,132.49,132.49,132.48,132.48,291
20190601|2019-03-11 16:00,11,132.48,132.48,132.48,132.48,4
20190601|2019-03-11 19:00,12,132.43,132.43,132.42,132.42,355
20190601|2019-03-11 19:30,12,132.43,132.43,132.42,132.42,40
20190601|2019-03-11 20:00,12,132.43,132.43,132.43,132.43,252
20190601|2019-03-11 20:30,12,132.43,132.43,132.41,132.41,253
20190601|2019-03-11 21:00,12,132.41,132.41,132.41,132.41,6
20190601|2019-03-11 21:30,12,132.42,132.42,132.42,132.42,2
20190601|2019-03-11 22:00,12,132.42,132.42,132.42,132.42,14
20190601|2019-03-11 22:30,12,132.43,132.43,132.42,132.42,40
20190601|2019-03-11 23:00,12,132.42,132.42,132.42,132.42,24
20190601|2019-03-11 23:30,12,132.42,132.42,132.41,132.42,64
20190601|2019-03-12 00:00,12,132.43,132.43,132.42,132.42,4
20190601|2019-03-12 00:30,12,132.43,132.43,132.43,132.43,1
20190601|2019-03-12 01:00,12,132.43,132.45,132.43,132.44,270
20190601|2019-03-12 01:30,12,132.44,132.45,132.44,132.45,357
20190601|2019-03-12 02:00,12,132.44,132.47,132.42,132.44,12638
20190601|2019-03-12 02:30,12,132.45,132.45,132.4,132.42,14589
20190601|2019-03-12 03:00,12,132.43,132.46,132.4,132.42,25338
20190601|2019-03-12 03:30,12,132.42,132.44,132.39,132.4,17222
20190601|2019-03-12 04:00,12,132.4,132.41,132.36,132.38,33368
20190601|2019-03-12 04:30,12,132.37,132.44,132.37,132.42,25151
20190601|2019-03-12 05:00,12,132.43,132.47,132.43,132.47,18755
20190601|2019-03-12 05:30,12,132.46,132.49,132.44,132.48,23804
20190601|2019-03-12 06:00,12,132.48,132.54,132.45,132.53,39296
20190601|2019-03-12 06:30,12,132.52,132.54,132.52,132.52,13435
20190601|2019-03-12 07:00,12,132.52,132.53,132.49,132.51,15008
20190601|2019-03-12 07:30,12,132.51,132.56,132.49,132.54,26230
20190601|2019-03-12 08:00,12,132.54,132.56,132.53,132.55,10986
20190601|2019-03-12 08:30,12,132.55,132.56,132.52,132.54,16729
20190601|2019-03-12 09:00,12,132.55,132.56,132.53,132.53,24168
20190601|2019-03-12 09:30,12,132.52,132.53,132.52,132.53,12851
20190601|2019-03-12 10:00,12,132.53,132.54,132.52,132.53,21275
20190601|2019-03-12 10:30,12,132.54,132.55,132.53,132.55,8012
20190601|2019-03-12 11:00,12,132.54,132.56,132.53,132.55,14590
20190601|2019-03-12 11:30,12,132.55,132.58,132.54,132.57,9361
20190601|2019-03-12 12:00,12,132.57,132.58,132.56,132.58,7031
20190601|2019-03-12 12:30,12,132.58,132.59,132.57,132.58,1914
20190601|2019-03-12 13:00,12,132.59,132.61,132.58,132.6,1489
20190601|2019-03-12 13:30,12,132.6,132.6,132.58,132.59,288
20190601|2019-03-12 14:00,12,132.58,132.6,132.56,132.56,1109
20190601|2019-03-12 14:30,12,132.57,132.59,132.56,132.56,670
20190601|2019-03-12 15:00,12,132.57,132.58,132.57,132.58,40
20190601|2019-03-12 15:30,12,132.58,132.58,132.56,132.56,598
20190601|2019-03-12 19:00,13,132.57,132.57,132.56,132.57,177
20190601|2019-03-12 19:30,13,132.57,132.58,132.57,132.58,18
20190601|2019-03-12 20:00,13,132.57,132.57,132.57,132.57,49
20190601|2019-03-12 20:30,13,132.57,132.57,132.57,132.57,82
20190601|2019-03-12 21:00,13,132.57,132.57,132.57,132.57,18
20190601|2019-03-12 22:00,13,132.58,132.58,132.58,132.58,1
20190601|2019-03-12 23:00,13,132.57,132.57,132.56,132.56,48
20190601|2019-03-12 23:30,13,132.56,132.56,132.56,132.56,6
20190601|2019-03-13 00:00,13,132.56,132.56,132.56,132.56,7
20190601|2019-03-13 00:30,13,132.56,132.56,132.55,132.55,79
20190601|2019-03-13 01:00,13,132.55,132.55,132.54,132.55,204
20190601|2019-03-13 01:30,13,132.56,132.56,132.55,132.56,518
20190601|2019-03-13 02:00,13,132.55,132.57,132.53,132.55,10904
20190601|2019-03-13 02:30,13,132.56,132.56,132.51,132.54,9531
20190601|2019-03-13 03:00,13,132.53,132.56,132.52,132.55,15853
20190601|2019-03-13 03:30,13,132.55,132.56,132.52,132.54,13881
20190601|2019-03-13 04:00,13,132.55,132.56,132.52,132.54,12005
20190601|2019-03-13 04:30,13,132.54,132.55,132.53,132.53,7355
20190601|2019-03-13 05:00,13,132.53,132.53,132.5,132.52,19816
20190601|2019-03-13 05:30,13,132.52,132.53,132.51,132.52,12387
20190601|2019-03-13 06:00,13,132.52,132.53,132.5,132.51,7963
20190601|2019-03-13 06:30,13,132.5,132.52,132.5,132.5,11668
20190601|2019-03-13 07:00,13,132.51,132.53,132.49,132.52,17199
20190601|2019-03-13 07:30,13,132.52,132.53,132.5,132.51,17503
20190601|2019-03-13 08:00,13,132.52,132.53,132.51,132.51,11125
20190601|2019-03-13 08:30,13,132.51,132.54,132.5,132.51,12740
20190601|2019-03-13 09:00,13,132.5,132.52,132.48,132.5,13062
20190601|2019-03-13 09:30,13,132.51,132.53,132.5,132.52,7994
20190601|2019-03-13 10:00,13,132.52,132.54,132.5,132.51,21435
20190601|2019-03-13 10:30,13,132.51,132.52,132.49,132.49,13611
20190601|2019-03-13 11:00,13,132.5,132.53,132.49,132.52,12323
20190601|2019-03-13 11:30,13,132.52,132.54,132.51,132.53,7341
20190601|2019-03-13 12:00,13,132.54,132.54,132.52,132.54,3174
20190601|2019-03-13 12:30,13,132.53,132.54,132.53,132.53,612
20190601|2019-03-13 13:00,13,132.53,132.54,132.53,132.53,722
20190601|2019-03-13 13:30,13,132.53,132.53,132.52,132.53,651
20190601|2019-03-13 14:00,13,132.53,132.53,132.52,132.52,772
20190601|2019-03-13 14:30,13,132.52,132.52,132.5,132.5,424
20190601|2019-03-13 15:00,13,132.5,132.51,132.47,132.47,1478
20190601|2019-03-13 15:30,13,132.46,132.46,132.44,132.45,939
20190601|2019-03-13 19:00,14,132.46,132.47,132.46,132.47,193
20190601|2019-03-13 19:30,14,132.48,132.48,132.46,132.46,443
20190601|2019-03-13 20:00,14,132.46,132.46,132.46,132.46,27
20190601|2019-03-13 20:30,14,132.46,132.46,132.45,132.45,71
20190601|2019-03-13 21:00,14,132.45,132.45,132.45,132.45,6
20190601|2019-03-13 21:30,14,132.46,132.46,132.45,132.45,26
20190601|2019-03-13 22:00,14,132.44,132.45,132.44,132.45,26
20190601|2019-03-13 22:30,14,132.45,132.46,132.45,132.46,59
20190601|2019-03-13 23:00,14,132.45,132.45,132.45,132.45,84
20190601|2019-03-13 23:30,14,132.45,132.46,132.45,132.46,32
20190601|2019-03-14 00:30,14,132.46,132.46,132.46,132.46,71
20190601|2019-03-14 01:00,14,132.46,132.46,132.46,132.46,32
20190601|2019-03-14 01:30,14,132.46,132.48,132.46,132.47,272
20190601|2019-03-14 02:00,14,132.47,132.5,132.47,132.49,12784
20190601|2019-03-14 02:30,14,132.49,132.49,132.45,132.48,7220
20190601|2019-03-14 03:00,14,132.48,132.48,132.42,132.43,23838
20190601|2019-03-14 03:30,14,132.43,132.44,132.41,132.43,15017
20190601|2019-03-14 04:00,14,132.43,132.48,132.43,132.45,28034
20190601|2019-03-14 04:30,14,132.45,132.48,132.45,132.47,15047
20190601|2019-03-14 05:00,14,132.47,132.51,132.47,132.49,19017
20190601|2019-03-14 05:30,14,132.49,132.49,132.46,132.46,13016
20190601|2019-03-14 06:00,14,132.47,132.48,132.46,132.46,8113
20190601|2019-03-14 06:30,14,132.47,132.5,132.47,132.49,14303
20190601|2019-03-14 07:00,14,132.49,132.5,132.48,132.5,6248
20190601|2019-03-14 07:30,14,132.5,132.51,132.48,132.49,8072
20190601|2019-03-14 08:00,14,132.5,132.53,132.49,132.51,15711
20190601|2019-03-14 08:30,14,132.5,132.51,132.48,132.49,13495
20190601|2019-03-14 09:00,14,132.48,132.52,132.48,132.49,17263
20190601|2019-03-14 09:30,14,132.49,132.5,132.44,132.45,22080
20190601|2019-03-14 10:00,14,132.46,132.47,132.43,132.44,15463
20190601|2019-03-14 10:30,14,132.44,132.46,132.44,132.44,9147
20190601|2019-03-14 11:00,14,132.44,132.44,132.39,132.42,24497
20190601|2019-03-14 11:30,14,132.42,132.44,132.41,132.43,8112
20190601|2019-03-14 12:00,14,132.44,132.44,132.42,132.43,3291
20190601|2019-03-14 12:30,14,132.43,132.44,132.42,132.43,1336
20190601|2019-03-14 13:00,14,132.44,132.44,132.41,132.42,636
20190601|2019-03-14 13:30,14,132.41,132.44,132.41,132.42,469
20190601|2019-03-14 14:00,14,132.42,132.44,132.42,132.44,453
20190601|2019-03-14 14:30,14,132.44,132.45,132.44,132.45,363
20190601|2019-03-14 15:00,14,132.44,132.45,132.44,132.44,42
20190601|2019-03-14 15:30,14,132.44,132.45,132.44,132.45,304
20190601|2019-03-14 19:00,15,132.46,132.46,132.44,132.44,22
20190601|2019-03-14 19:30,15,132.44,132.44,132.42,132.43,12
20190601|2019-03-14 20:00,15,132.43,132.44,132.43,132.44,16
20190601|2019-03-14 21:00,15,132.43,132.43,132.42,132.42,53
20190601|2019-03-14 21:30,15,132.43,132.43,132.43,132.43,16
20190601|2019-03-14 22:00,15,132.43,132.45,132.43,132.45,92
20190601|2019-03-14 22:30,15,132.46,132.46,132.45,132.45,7
20190601|2019-03-14 23:30,15,132.45,132.45,132.45,132.45,10
20190601|2019-03-15 00:00,15,132.46,132.46,132.46,132.46,14
20190601|2019-03-15 01:00,15,132.46,132.46,132.46,132.46,1
20190601|2019-03-15 01:30,15,132.46,132.47,132.46,132.47,186
20190601|2019-03-15 02:00,15,132.46,132.49,132.45,132.48,9379
20190601|2019-03-15 02:30,15,132.47,132.5,132.47,132.48,8513
20190601|2019-03-15 03:00,15,132.47,132.49,132.44,132.45,13012
20190601|2019-03-15 03:30,15,132.45,132.46,132.43,132.45,18229
20190601|2019-03-15 04:00,15,132.45,132.47,132.44,132.45,8934
20190601|2019-03-15 04:30,15,132.45,132.46,132.43,132.44,7452
20190601|2019-03-15 05:00,15,132.44,132.45,132.39,132.41,13792
20190601|2019-03-15 05:30,15,132.4,132.41,132.36,132.38,21391
20190601|2019-03-15 06:00,15,132.37,132.4,132.36,132.4,19559
20190601|2019-03-15 06:30,15,132.4,132.43,132.39,132.43,7198
20190601|2019-03-15 07:00,15,132.43,132.44,132.41,132.43,10761
20190601|2019-03-15 07:30,15,132.43,132.47,132.43,132.46,10775
20190601|2019-03-15 08:00,15,132.46,132.48,132.46,132.46,18809
20190601|2019-03-15 08:30,15,132.47,132.51,132.47,132.48,22058
20190601|2019-03-15 09:00,15,132.47,132.47,132.45,132.46,16435
20190601|2019-03-15 09:30,15,132.46,132.47,132.42,132.42,14713
20190601|2019-03-15 10:00,15,132.43,132.44,132.42,132.44,11528
20190601|2019-03-15 10:30,15,132.44,132.44,132.4,132.43,12751
20190601|2019-03-15 11:00,15,132.43,132.43,132.4,132.41,14708
20190601|2019-03-15 11:30,15,132.41,132.43,132.4,132.42,4108
20190601|2019-03-15 12:00,15,132.43,132.44,132.42,132.44,1063
20190601|2019-03-15 12:30,15,132.44,132.44,132.43,132.43,678
20190601|2019-03-15 13:00,15,132.44,132.44,132.43,132.44,473
20190601|2019-03-15 13:30,15,132.43,132.45,132.43,132.45,266
20190601|2019-03-15 14:00,15,132.45,132.46,132.45,132.46,679
20190601|2019-03-15 14:30,15,132.46,132.47,132.46,132.46,426
20190601|2019-03-15 15:00,15,132.46,132.46,132.45,132.46,56
20190601|2019-03-15 15:30,15,132.46,132.46,132.45,132.46,297
20190601|2019-03-15 16:00,15,132.47,132.47,132.47,132.47,26
20190601|2019-03-17 19:00,18,132.46,132.46,132.43,132.43,119
20190601|2019-03-17 19:30,18,132.44,132.44,132.43,132.43,48
20190601|2019-03-17 20:00,18,132.43,132.43,132.43,132.43,2
20190601|2019-03-17 20:30,18,132.43,132.43,132.41,132.41,118
20190601|2019-03-17 21:00,18,132.42,132.42,132.42,132.42,13
20190601|2019-03-17 21:30,18,132.43,132.43,132.42,132.43,27
20190601|2019-03-17 23:00,18,132.41,132.41,132.41,132.41,69
20190601|2019-03-18 00:00,18,132.41,132.41,132.41,132.41,2
20190601|2019-03-18 01:00,18,132.4,132.4,132.4,132.4,106
20190601|2019-03-18 01:30,18,132.41,132.42,132.4,132.42,72
20190601|2019-03-18 02:00,18,132.42,132.42,132.39,132.4,4247
20190601|2019-03-18 02:30,18,132.4,132.42,132.38,132.4,5559
20190601|2019-03-18 03:00,18,132.4,132.42,132.39,132.42,10097
20190601|2019-03-18 03:30,18,132.41,132.43,132.4,132.4,9163
20190601|2019-03-18 04:00,18,132.4,132.46,132.39,132.45,20956
20190601|2019-03-18 04:30,18,132.44,132.45,132.42,132.42,14869
20190601|2019-03-18 05:00,18,132.43,132.43,132.41,132.42,9737
20190601|2019-03-18 05:30,18,132.42,132.43,132.38,132.39,20009
20190601|2019-03-18 06:00,18,132.38,132.41,132.38,132.38,11881
20190601|2019-03-18 06:30,18,132.39,132.4,132.36,132.36,7709
20190601|2019-03-18 07:00,18,132.36,132.37,132.31,132.32,26759
20190601|2019-03-18 07:30,18,132.32,132.35,132.32,132.35,14581
20190601|2019-03-18 08:00,18,132.35,132.38,132.34,132.38,12960
20190601|2019-03-18 08:30,18,132.37,132.39,132.37,132.38,10947
20190601|2019-03-18 09:00,18,132.38,132.4,132.37,132.39,6800
20190601|2019-03-18 09:30,18,132.4,132.41,132.39,132.4,9400
20190601|2019-03-18 10:00,18,132.4,132.43,132.39,132.43,23655
20190601|2019-03-18 10:30,18,132.43,132.45,132.42,132.43,18575
20190601|2019-03-18 11:00,18,132.43,132.45,132.42,132.42,12837
20190601|2019-03-18 11:30,18,132.43,132.44,132.4,132.41,9072
20190601|2019-03-18 12:00,18,132.4,132.42,132.39,132.42,5734
20190601|2019-03-18 12:30,18,132.42,132.42,132.4,132.41,1841
20190601|2019-03-18 13:00,18,132.41,132.41,132.4,132.41,492
20190601|2019-03-18 13:30,18,132.41,132.41,132.4,132.4,335
20190601|2019-03-18 14:00,18,132.4,132.42,132.4,132.41,489
20190601|2019-03-18 14:30,18,132.41,132.41,132.39,132.4,1248
20190601|2019-03-18 15:00,18,132.41,132.41,132.4,132.4,12
20190601|2019-03-18 15:30,18,132.4,132.41,132.4,132.41,62
20190601|2019-03-18 19:00,19,132.42,132.42,132.42,132.42,16
20190601|2019-03-18 19:30,19,132.41,132.42,132.41,132.42,25
20190601|2019-03-18 20:00,19,132.42,132.42,132.42,132.42,25
20190601|2019-03-18 20:30,19,132.41,132.41,132.41,132.41,37
20190601|2019-03-18 21:00,19,132.42,132.42,132.42,132.42,37
20190601|2019-03-18 22:00,19,132.42,132.42,132.42,132.42,10
20190601|2019-03-18 22:30,19,132.42,132.42,132.42,132.42,20
20190601|2019-03-19 00:30,19,132.42,132.42,132.42,132.42,22
20190601|2019-03-19 01:00,19,132.41,132.42,132.41,132.42,16
20190601|2019-03-19 01:30,19,132.41,132.41,132.41,132.41,46
20190601|2019-03-19 02:00,19,132.41,132.44,132.39,132.43,7420
20190601|2019-03-19 02:30,19,132.43,132.44,132.42,132.43,6761
20190601|2019-03-19 03:00,19,132.42,132.45,132.4,132.45,11216
20190601|2019-03-19 03:30,19,132.45,132.46,132.43,132.43,13456
20190601|2019-03-19 04:00,19,132.43,132.45,132.4,132.41,10826
20190601|2019-03-19 04:30,19,132.42,132.43,132.41,132.42,8998
20190601|2019-03-19 05:00,19,132.43,132.45,132.42,132.43,11703
20190601|2019-03-19 05:30,19,132.44,132.44,132.4,132.4,19374
20190601|2019-03-19 06:00,19,132.4,132.41,132.32,132.34,35042
20190601|2019-03-19 06:30,19,132.33,132.35,132.33,132.34,12002
20190601|2019-03-19 07:00,19,132.34,132.34,132.26,132.28,28172
20190601|2019-03-19 07:30,19,132.27,132.28,132.25,132.26,25621
20190601|2019-03-19 08:00,19,132.26,132.28,132.25,132.28,32477
20190601|2019-03-19 08:30,19,132.27,132.29,132.27,132.29,23761
20190601|2019-03-19 09:00,19,132.29,132.3,132.23,132.28,36074
20190601|2019-03-19 09:30,19,132.27,132.3,132.26,132.29,15793
20190601|2019-03-19 10:00,19,132.29,132.33,132.29,132.32,14833
20190601|2019-03-19 10:30,19,132.33,132.34,132.31,132.32,8959
20190601|2019-03-19 11:00,19,132.31,132.34,132.31,132.32,24256
20190601|2019-03-19 11:30,19,132.33,132.37,132.31,132.35,12824
20190601|2019-03-19 12:00,19,132.36,132.36,132.31,132.31,5227
20190601|2019-03-19 12:30,19,132.31,132.32,132.3,132.31,1999
20190601|2019-03-19 13:00,19,132.31,132.33,132.31,132.32,1511
20190601|2019-03-19 13:30,19,132.32,132.32,132.3,132.3,729
20190601|2019-03-19 14:00,19,132.31,132.33,132.31,132.33,2097
20190601|2019-03-19 14:30,19,132.34,132.34,132.32,132.32,429
20190601|2019-03-19 15:00,19,132.32,132.33,132.31,132.32,253
20190601|2019-03-19 15:30,19,132.32,132.33,132.31,132.33,99
20190601|2019-03-19 19:00,20,132.33,132.33,132.31,132.32,27
20190601|2019-03-19 19:30,20,132.33,132.33,132.33,132.33,2
20190601|2019-03-19 20:00,20,132.33,132.33,132.33,132.33,1
20190601|2019-03-19 20:30,20,132.32,132.32,132.32,132.32,8
20190601|2019-03-19 22:00,20,132.32,132.32,132.32,132.32,7
20190601|2019-03-19 23:00,20,132.32,132.32,132.32,132.32,11
20190601|2019-03-19 23:30,20,132.32,132.32,132.32,132.32,23
20190601|2019-03-20 01:00,20,132.32,132.32,132.32,132.32,28
20190601|2019-03-20 01:30,20,132.33,132.33,132.32,132.32,10
20190601|2019-03-20 02:00,20,132.32,132.35,132.28,132.33,14411
20190601|2019-03-20 02:30,20,132.33,132.34,132.31,132.32,5226
20190601|2019-03-20 03:00,20,132.33,132.37,132.31,132.37,18718
20190601|2019-03-20 03:30,20,132.36,132.37,132.32,132.33,18718
20190601|2019-03-20 04:00,20,132.33,132.36,132.32,132.34,19483
20190601|2019-03-20 04:30,20,132.35,132.36,132.32,132.33,14868
20190601|2019-03-20 05:00,20,132.33,132.34,132.28,132.29,25926
20190601|2019-03-20 05:30,20,132.29,132.3,132.28,132.3,22556
20190601|2019-03-20 06:00,20,132.3,132.31,132.29,132.31,9724
20190601|2019-03-20 06:30,20,132.31,132.34,132.3,132.33,13716
20190601|2019-03-20 07:00,20,132.33,132.36,132.32,132.36,14207
20190601|2019-03-20 07:30,20,132.36,132.38,132.34,132.36,20781
20190601|2019-03-20 08:00,20,132.37,132.37,132.34,132.34,9359
20190601|2019-03-20 08:30,20,132.35,132.38,132.34,132.35,18763
20190601|2019-03-20 09:00,20,132.35,132.38,132.35,132.38,11381
20190601|2019-03-20 09:30,20,132.37,132.38,132.35,132.38,12123
20190601|2019-03-20 10:00,20,132.37,132.39,132.36,132.37,13861
20190601|2019-03-20 10:30,20,132.37,132.42,132.37,132.41,15154
20190601|2019-03-20 11:00,20,132.41,132.42,132.38,132.39,22047
20190601|2019-03-20 11:30,20,132.38,132.41,132.37,132.38,9495
20190601|2019-03-20 12:00,20,132.38,132.39,132.38,132.38,1905
20190601|2019-03-20 12:30,20,132.39,132.4,132.37,132.39,4338
20190601|2019-03-20 13:00,20,132.38,132.49,132.38,132.48,9814
20190601|2019-03-20 13:30,20,132.48,132.49,132.44,132.45,4104
20190601|2019-03-20 14:00,20,132.45,132.46,132.44,132.46,1329
20190601|2019-03-20 14:30,20,132.46,132.48,132.45,132.46,1404
20190601|2019-03-20 15:00,20,132.47,132.48,132.47,132.47,350
20190601|2019-03-20 15:30,20,132.48,132.49,132.47,132.48,460
20190601|2019-03-20 19:00,21,132.46,132.46,132.45,132.45,185
20190601|2019-03-20 19:30,21,132.44,132.44,132.44,132.44,10
20190601|2019-03-20 20:00,21,132.44,132.44,132.44,132.44,20
20190601|2019-03-20 20:30,21,132.44,132.45,132.44,132.45,215
20190601|2019-03-20 21:00,21,132.45,132.46,132.45,132.46,167
20190601|2019-03-20 21:30,21,132.46,132.46,132.46,132.46,69
20190601|2019-03-20 22:00,21,132.46,132.46,132.46,132.46,13
20190601|2019-03-20 23:00,21,132.47,132.47,132.47,132.47,119
20190601|2019-03-20 23:30,21,132.47,132.47,132.47,132.47,85
20190601|2019-03-21 00:00,21,132.47,132.47,132.46,132.46,4
20190601|2019-03-21 00:30,21,132.47,132.47,132.47,132.47,10
20190601|2019-03-21 01:00,21,132.46,132.47,132.46,132.47,138
20190601|2019-03-21 01:30,21,132.47,132.48,132.46,132.46,1140
20190601|2019-03-21 02:00,21,132.46,132.48,132.45,132.47,6644
20190601|2019-03-21 02:30,21,132.46,132.54,132.46,132.53,23028
20190601|2019-03-21 03:00,21,132.53,132.58,132.51,132.58,39841
20190601|2019-03-21 03:30,21,132.58,132.58,132.55,132.57,30826
20190601|2019-03-21 04:00,21,132.57,132.57,132.53,132.55,28184
20190601|2019-03-21 04:30,21,132.55,132.55,132.48,132.51,33693
20190601|2019-03-21 05:00,21,132.52,132.57,132.5,132.56,40349
20190601|2019-03-21 05:30,21,132.56,132.58,132.53,132.54,17969
20190601|2019-03-21 06:00,21,132.54,132.59,132.53,132.58,27932
20190601|2019-03-21 06:30,21,132.59,132.63,132.58,132.61,24168
20190601|2019-03-21 07:00,21,132.62,132.63,132.59,132.62,19366
20190601|2019-03-21 07:30,21,132.62,132.62,132.59,132.59,17432
20190601|2019-03-21 08:00,21,132.58,132.61,132.57,132.61,15297
20190601|2019-03-21 08:30,21,132.61,132.61,132.54,132.54,25995
20190601|2019-03-21 09:00,21,132.55,132.58,132.54,132.56,24119
20190601|2019-03-21 09:30,21,132.56,132.58,132.55,132.55,15498
20190601|2019-03-21 10:00,21,132.55,132.56,132.52,132.56,20691
20190601|2019-03-21 10:30,21,132.56,132.58,132.54,132.58,13391
20190601|2019-03-21 11:00,21,132.57,132.6,132.56,132.59,14046
20190601|2019-03-21 11:30,21,132.59,132.6,132.57,132.58,8145
20190601|2019-03-21 12:00,21,132.57,132.58,132.56,132.57,3319
20190601|2019-03-21 12:30,21,132.56,132.57,132.55,132.56,3365
20190601|2019-03-21 13:00,21,132.55,132.58,132.55,132.56,3244
20190601|2019-03-21 13:30,21,132.55,132.55,132.54,132.55,1445
20190601|2019-03-21 14:00,21,132.55,132.55,132.53,132.54,786
20190601|2019-03-21 14:30,21,132.54,132.55,132.52,132.53,822
20190601|2019-03-21 15:00,21,132.53,132.54,132.52,132.54,194
20190601|2019-03-21 15:30,21,132.53,132.54,132.53,132.54,303
20190601|2019-03-21 19:00,22,132.53,132.55,132.53,132.55,180
20190601|2019-03-21 19:30,22,132.55,132.56,132.55,132.56,13
20190601|2019-03-21 20:00,22,132.57,132.58,132.56,132.58,32
20190601|2019-03-21 20:30,22,132.57,132.57,132.57,132.57,126
20190601|2019-03-21 21:00,22,132.57,132.57,132.57,132.57,4
20190601|2019-03-21 21:30,22,132.57,132.57,132.57,132.57,27
20190601|2019-03-21 22:00,22,132.57,132.57,132.57,132.57,62
20190601|2019-03-22 00:00,22,132.57,132.57,132.57,132.57,125
20190601|2019-03-22 00:30,22,132.57,132.57,132.57,132.57,2
20190601|2019-03-22 01:00,22,132.57,132.58,132.57,132.57,245
20190601|2019-03-22 01:30,22,132.56,132.57,132.55,132.55,723
20190601|2019-03-22 02:00,22,132.55,132.59,132.51,132.57,10229
20190601|2019-03-22 02:30,22,132.56,132.57,132.52,132.54,6944
20190601|2019-03-22 03:00,22,132.54,132.61,132.52,132.56,35084
20190601|2019-03-22 03:30,22,132.57,132.74,132.57,132.71,74323
20190601|2019-03-22 04:00,22,132.71,132.75,132.69,132.73,40766
20190601|2019-03-22 04:30,22,132.73,132.76,132.68,132.7,35350
20190601|2019-03-22 05:00,22,132.7,132.73,132.69,132.72,25492
20190601|2019-03-22 05:30,22,132.72,132.72,132.7,132.71,19124
20190601|2019-03-22 06:00,22,132.7,132.73,132.68,132.71,23045
20190601|2019-03-22 06:30,22,132.71,132.76,132.7,132.73,24532
20190601|2019-03-22 07:00,22,132.74,132.76,132.73,132.74,14712
20190601|2019-03-22 07:30,22,132.75,132.77,132.72,132.74,29465
20190601|2019-03-22 08:00,22,132.75,132.76,132.73,132.74,15099
20190601|2019-03-22 08:30,22,132.74,132.8,132.72,132.79,50093
20190601|2019-03-22 09:00,22,132.79,132.8,132.77,132.8,30910
20190601|2019-03-22 09:30,22,132.8,132.83,132.78,132.83,30440
20190601|2019-03-22 10:00,22,132.83,132.83,132.8,132.82,33267
20190601|2019-03-22 10:30,22,132.82,132.86,132.81,132.85,28648
20190601|2019-03-22 11:00,22,132.85,132.86,132.81,132.83,30349
20190601|2019-03-22 11:30,22,132.83,132.84,132.8,132.8,12394
20190601|2019-03-22 12:00,22,132.8,132.8,132.78,132.78,5074
20190601|2019-03-22 12:30,22,132.79,132.79,132.76,132.77,2883
20190601|2019-03-22 13:00,22,132.77,132.77,132.75,132.76,1461
20190601|2019-03-22 13:30,22,132.77,132.79,132.77,132.79,581
20190601|2019-03-22 14:00,22,132.78,132.79,132.77,132.79,1602
20190601|2019-03-22 14:30,22,132.79,132.8,132.78,132.8,441
20190601|2019-03-22 15:00,22,132.79,132.8,132.78,132.79,270
20190601|2019-03-22 15:30,22,132.8,132.81,132.79,132.8,313
20190601|2019-03-24 19:00,25,132.77,132.8,132.77,132.8,442
20190601|2019-03-24 19:30,25,132.81,132.83,132.81,132.83,315
20190601|2019-03-24 20:00,25,132.83,132.83,132.81,132.81,115
20190601|2019-03-24 20:30,25,132.81,132.81,132.8,132.8,105
20190601|2019-03-24 21:00,25,132.8,132.8,132.8,132.8,6
20190601|2019-03-24 21:30,25,132.79,132.79,132.78,132.78,82
20190601|2019-03-24 22:00,25,132.79,132.79,132.78,132.78,12
20190601|2019-03-24 22:30,25,132.79,132.8,132.79,132.8,16
20190601|2019-03-24 23:00,25,132.8,132.8,132.79,132.79,72
20190601|2019-03-24 23:30,25,132.79,132.8,132.79,132.79,15
20190601|2019-03-25 00:00,25,132.78,132.78,132.78,132.78,3
20190601|2019-03-25 00:30,25,132.78,132.79,132.78,132.79,24
20190601|2019-03-25 01:00,25,132.79,132.8,132.79,132.8,56
20190601|2019-03-25 01:30,25,132.8,132.82,132.8,132.82,311
20190601|2019-03-25 02:00,25,132.81,132.81,132.75,132.8,14775
20190601|2019-03-25 02:30,25,132.8,132.81,132.75,132.79,15880
20190601|2019-03-25 03:00,25,132.79,132.82,132.77,132.8,31328
20190601|2019-03-25 03:30,25,132.8,132.82,132.77,132.79,29492
20190601|2019-03-25 04:00,25,132.78,132.78,132.73,132.77,39927
20190601|2019-03-25 04:30,25,132.78,132.78,132.74,132.75,14716
20190601|2019-03-25 05:00,25,132.75,132.76,132.71,132.74,20563
20190601|2019-03-25 05:30,25,132.73,132.77,132.73,132.77,19091
20190601|2019-03-25 06:00,25,132.77,132.78,132.73,132.77,14391
20190601|2019-03-25 06:30,25,132.77,132.77,132.74,132.74,15003
20190601|2019-03-25 07:00,25,132.74,132.76,132.73,132.74,13843
20190601|2019-03-25 07:30,25,132.74,132.79,132.74,132.77,19881
20190601|2019-03-25 08:00,25,132.76,132.78,132.75,132.78,18266
20190601|2019-03-25 08:30,25,132.77,132.8,132.76,132.79,22882
20190601|2019-03-25 09:00,25,132.79,132.8,132.77,132.79,27124
20190601|2019-03-25 09:30,25,132.79,132.8,132.77,132.78,19411
20190601|2019-03-25 10:00,25,132.79,132.8,132.76,132.77,20789
20190601|2019-03-25 10:30,25,132.77,132.79,132.76,132.79,18493
20190601|2019-03-25 11:00,25,132.79,132.82,132.78,132.82,22168
20190601|2019-03-25 11:30,25,132.82,132.84,132.8,132.81,10098
20190601|2019-03-25 12:00,25,132.8,132.84,132.8,132.84,7781
20190601|2019-03-25 12:30,25,132.83,132.85,132.82,132.83,3419
20190601|2019-03-25 13:00,25,132.84,132.86,132.82,132.83,1720
20190601|2019-03-25 13:30,25,132.82,132.84,132.8,132.81,1895
20190601|2019-03-25 14:00,25,132.81,132.83,132.81,132.81,1081
20190601|2019-03-25 14:30,25,132.81,132.82,132.8,132.81,1092
20190601|2019-03-25 15:00,25,132.8,132.83,132.8,132.83,586
20190601|2019-03-25 15:30,25,132.83,132.83,132.82,132.82,343
20190601|2019-03-25 19:00,26,132.81,132.81,132.8,132.8,102
20190601|2019-03-25 19:30,26,132.79,132.79,132.79,132.79,38
20190601|2019-03-25 20:00,26,132.8,132.8,132.79,132.79,72
20190601|2019-03-25 20:30,26,132.79,132.79,132.79,132.79,98
20190601|2019-03-25 21:00,26,132.79,132.79,132.78,132.79,305
20190601|2019-03-25 21:30,26,132.79,132.79,132.77,132.78,34
20190601|2019-03-25 22:00,26,132.78,132.79,132.78,132.79,22
20190601|2019-03-25 22:30,26,132.79,132.79,132.78,132.78,53
20190601|2019-03-25 23:00,26,132.78,132.78,132.77,132.77,79
20190601|2019-03-25 23:30,26,132.77,132.77,132.77,132.77,44
20190601|2019-03-26 00:00,26,132.77,132.77,132.77,132.77,168
20190601|2019-03-26 00:30,26,132.77,132.77,132.75,132.75,684
20190601|2019-03-26 01:00,26,132.76,132.77,132.75,132.77,185
20190601|2019-03-26 01:30,26,132.77,132.79,132.77,132.77,736
20190601|2019-03-26 02:00,26,132.78,132.8,132.75,132.78,12372
20190601|2019-03-26 02:30,26,132.78,132.79,132.74,132.76,8032
20190601|2019-03-26 03:00,26,132.77,132.82,132.75,132.8,29071
20190601|2019-03-26 03:30,26,132.81,132.83,132.79,132.8,19784
20190601|2019-03-26 04:00,26,132.81,132.81,132.77,132.77,18763
20190601|2019-03-26 04:30,26,132.78,132.81,132.75,132.77,22824
20190601|2019-03-26 05:00,26,132.77,132.78,132.75,132.77,19303
20190601|2019-03-26 05:30,26,132.76,132.77,132.72,132.74,23334
20190601|2019-03-26 06:00,26,132.74,132.75,132.71,132.72,22303
20190601|2019-03-26 06:30,26,132.71,132.73,132.71,132.73,20534
20190601|2019-03-26 07:00,26,132.73,132.76,132.72,132.76,19707
20190601|2019-03-26 07:30,26,132.75,132.77,132.74,132.76,27196
20190601|2019-03-26 08:00,26,132.76,132.78,132.75,132.75,23563
20190601|2019-03-26 08:30,26,132.76,132.79,132.75,132.76,14806
20190601|2019-03-26 09:00,26,132.77,132.79,132.77,132.78,14892
20190601|2019-03-26 09:30,26,132.78,132.79,132.75,132.75,18589
20190601|2019-03-26 10:00,26,132.75,132.76,132.73,132.75,16427
20190601|2019-03-26 10:30,26,132.74,132.76,132.73,132.75,15634
20190601|2019-03-26 11:00,26,132.74,132.76,132.73,132.74,21596
20190601|2019-03-26 11:30,26,132.74,132.77,132.74,132.76,9606
20190601|2019-03-26 12:00,26,132.75,132.77,132.75,132.77,3545
20190601|2019-03-26 12:30,26,132.76,132.79,132.76,132.77,2358
20190601|2019-03-26 13:00,26,132.77,132.8,132.77,132.79,3018
20190601|2019-03-26 13:30,26,132.8,132.8,132.78,132.8,380
20190601|2019-03-26 14:00,26,132.79,132.81,132.78,132.8,1113
20190601|2019-03-26 14:30,26,132.8,132.8,132.78,132.79,381
20190601|2019-03-26 15:00,26,132.78,132.78,132.78,132.78,3
20190601|2019-03-26 15:30,26,132.79,132.79,132.78,132.78,137
20190601|2019-03-26 16:00,26,132.78,132.78,132.78,132.78,2
20190601|2019-03-26 19:00,27,132.82,132.82,132.78,132.78,233
20190601|2019-03-26 19:30,27,132.78,132.78,132.78,132.78,19
20190601|2019-03-26 20:00,27,132.78,132.81,132.78,132.81,99
20190601|2019-03-26 20:30,27,132.81,132.81,132.81,132.81,6
20190601|2019-03-26 21:00,27,132.81,132.83,132.81,132.83,223
20190601|2019-03-26 21:30,27,132.83,132.83,132.8,132.81,186
20190601|2019-03-26 22:00,27,132.81,132.81,132.81,132.81,5
20190601|2019-03-26 22:30,27,132.81,132.81,132.81,132.81,5
20190601|2019-03-26 23:30,27,132.8,132.8,132.8,132.8,11
20190601|2019-03-27 00:00,27,132.8,132.8,132.8,132.8,18
20190601|2019-03-27 00:30,27,132.8,132.8,132.8,132.8,37
20190601|2019-03-27 01:00,27,132.8,132.8,132.79,132.8,33
20190601|2019-03-27 01:30,27,132.81,132.81,132.8,132.81,141
20190601|2019-03-27 02:00,27,132.8,132.87,132.8,132.86,15872
20190601|2019-03-27 02:30,27,132.86,132.88,132.83,132.85,16275
20190601|2019-03-27 03:00,27,132.84,132.89,132.82,132.84,37511
20190601|2019-03-27 03:30,27,132.84,132.85,132.81,132.84,18542
20190601|2019-03-27 04:00,27,132.83,132.84,132.81,132.82,13107
20190601|2019-03-27 04:30,27,132.83,132.92,132.82,132.9,47876
20190601|2019-03-27 05:00,27,132.91,132.95,132.89,132.89,53827
20190601|2019-03-27 05:30,27,132.89,132.92,132.88,132.91,32279
20190601|2019-03-27 06:00,27,132.92,132.92,132.88,132.88,19097
20190601|2019-03-27 06:30,27,132.89,132.9,132.86,132.86,22209
20190601|2019-03-27 07:00,27,132.86,132.91,132.85,132.87,39564
20190601|2019-03-27 07:30,27,132.87,132.91,132.84,132.91,45096
20190601|2019-03-27 08:00,27,132.91,133.08,132.9,133.04,71972
20190601|2019-03-27 08:30,27,133.04,133.19,133.03,133.13,109383
20190601|2019-03-27 09:00,27,133.13,133.15,133.11,133.14,35877
20190601|2019-03-27 09:30,27,133.15,133.29,133.13,133.25,58547
20190601|2019-03-27 10:00,27,133.25,133.29,133.22,133.27,38177
20190601|2019-03-27 10:30,27,133.28,133.31,133.26,133.26,36929
20190601|2019-03-27 11:00,27,133.27,133.28,133.22,133.23,41782
20190601|2019-03-27 11:30,27,133.23,133.24,133.2,133.2,19644
20190601|2019-03-27 12:00,27,133.2,133.22,133.19,133.19,8790
20190601|2019-03-27 12:30,27,133.19,133.19,133.16,133.16,6564
20190601|2019-03-27 13:00,27,133.17,133.17,133.15,133.16,3296
20190601|2019-03-27 13:30,27,133.17,133.18,133.15,133.17,2320
20190601|2019-03-27 14:00,27,133.16,133.16,133.15,133.15,1554
20190601|2019-03-27 14:30,27,133.15,133.17,133.14,133.17,1338
20190601|2019-03-27 15:00,27,133.17,133.19,133.17,133.17,435
20190601|2019-03-27 15:30,27,133.18,133.2,133.17,133.2,617
20190601|2019-03-27 19:00,28,133.19,133.2,133.19,133.19,700
20190601|2019-03-27 19:30,28,133.19,133.21,133.19,133.21,277
20190601|2019-03-27 20:00,28,133.21,133.24,133.21,133.24,447
20190601|2019-03-27 20:30,28,133.24,133.24,133.23,133.24,578
20190601|2019-03-27 21:00,28,133.24,133.24,133.24,133.24,115
20190601|2019-03-27 21:30,28,133.24,133.24,133.23,133.24,108
20190601|2019-03-27 22:00,28,133.24,133.24,133.22,133.23,93
20190601|2019-03-27 22:30,28,133.23,133.24,133.23,133.24,35
20190601|2019-03-27 23:00,28,133.23,133.23,133.23,133.23,45
20190601|2019-03-27 23:30,28,133.23,133.23,133.23,133.23,18
20190601|2019-03-28 00:00,28,133.23,133.23,133.21,133.21,145
20190601|2019-03-28 00:30,28,133.22,133.22,133.22,133.22,78
20190601|2019-03-28 01:00,28,133.22,133.23,133.22,133.22,134
20190601|2019-03-28 01:30,28,133.22,133.25,133.22,133.24,1044
20190601|2019-03-28 02:00,28,133.24,133.24,133.16,133.19,20666
20190601|2019-03-28 02:30,28,133.2,133.23,133.11,133.14,31052
20190601|2019-03-28 03:00,28,133.14,133.16,133.12,133.13,29439
20190601|2019-03-28 03:30,28,133.13,133.15,133.09,133.11,42100
20190601|2019-03-28 04:00,28,133.11,133.12,133.08,133.11,39278
20190601|2019-03-28 04:30,28,133.11,133.12,133.08,133.09,23123
20190601|2019-03-28 05:00,28,133.09,133.14,133.08,133.14,45539
20190601|2019-03-28 05:30,28,133.14,133.18,133.14,133.15,40413
20190601|2019-03-28 06:00,28,133.15,133.2,133.15,133.19,30834
20190601|2019-03-28 06:30,28,133.19,133.23,133.19,133.21,29526
20190601|2019-03-28 07:00,28,133.21,133.22,133.14,133.15,42356
20190601|2019-03-28 07:30,28,133.14,133.18,133.13,133.16,21318
20190601|2019-03-28 08:00,28,133.16,133.16,133.04,133.08,64310
20190601|2019-03-28 08:30,28,133.07,133.1,133.04,133.08,36154
20190601|2019-03-28 09:00,28,133.09,133.1,133.05,133.06,20861
20190601|2019-03-28 09:30,28,133.06,133.12,133.04,133.11,30654
20190601|2019-03-28 10:00,28,133.1,133.14,133.09,133.14,31038
20190601|2019-03-28 10:30,28,133.13,133.13,133.08,133.1,23332
20190601|2019-03-28 11:00,28,133.09,133.12,133.08,133.09,15172
20190601|2019-03-28 11:30,28,133.09,133.11,133.08,133.09,9878
20190601|2019-03-28 12:00,28,133.08,133.1,133.07,133.07,3615
20190601|2019-03-28 12:30,28,133.07,133.1,133.07,133.08,2001
20190601|2019-03-28 13:00,28,133.08,133.08,133.06,133.08,521
20190601|2019-03-28 13:30,28,133.08,133.08,133.06,133.06,223
20190601|2019-03-28 14:00,28,133.06,133.07,133.06,133.07,1056
20190601|2019-03-28 14:30,28,133.08,133.1,133.08,133.1,569
20190601|2019-03-28 15:00,28,133.09,133.09,133.06,133.06,533
20190601|2019-03-28 15:30,28,133.07,133.07,133.06,133.07,259
20190601|2019-03-28 19:00,29,133.06,133.07,133.05,133.05,120
20190601|2019-03-28 19:30,29,133.05,133.06,133.04,133.05,70
20190601|2019-03-28 20:00,29,133.04,133.07,133.04,133.07,44
20190601|2019-03-28 20:30,29,133.06,133.06,133.06,133.06,5
20190601|2019-03-28 21:00,29,133.06,133.06,133.04,133.04,94
20190601|2019-03-28 21:30,29,133.04,133.04,133.04,133.04,6
20190601|2019-03-28 22:00,29,133.04,133.04,133.02,133.02,129
20190601|2019-03-28 22:30,29,133.02,133.02,133.02,133.02,9
20190601|2019-03-28 23:00,29,133.02,133.02,133.02,133.02,71
20190601|2019-03-28 23:30,29,133.02,133.02,133.01,133.02,17
20190601|2019-03-29 00:00,29,133.02,133.03,133.02,133.03,26
20190601|2019-03-29 00:30,29,133.03,133.03,133.03,133.03,33
20190601|2019-03-29 01:00,29,133.03,133.04,133.03,133.04,113
20190601|2019-03-29 01:30,29,133.04,133.07,133.04,133.07,487
20190601|2019-03-29 02:00,29,133.07,133.1,133.04,133.08,13414
20190601|2019-03-29 02:30,29,133.08,133.12,133.06,133.08,14458
20190601|2019-03-29 03:00,29,133.09,133.14,133.07,133.12,14302
20190601|2019-03-29 03:30,29,133.12,133.12,133.08,133.09,17635
20190601|2019-03-29 04:00,29,133.1,133.1,133.05,133.07,23794
20190601|2019-03-29 04:30,29,133.07,133.1,133.06,133.09,14271
20190601|2019-03-29 05:00,29,133.09,133.11,133.07,133.09,20796
20190601|2019-03-29 05:30,29,133.09,133.11,133.03,133.04,38999
20190601|2019-03-29 06:00,29,133.04,133.05,133,133.04,31204
20190601|2019-03-29 06:30,29,133.05,133.06,133.03,133.04,9136
20190601|2019-03-29 07:00,29,133.04,133.04,133.02,133.04,29014
20190601|2019-03-29 07:30,29,133.04,133.07,133.03,133.05,26355
20190601|2019-03-29 08:00,29,133.04,133.08,133.04,133.05,22962
20190601|2019-03-29 08:30,29,133.04,133.08,133.04,133.07,16937
20190601|2019-03-29 09:00,29,133.07,133.08,133.03,133.03,25014
20190601|2019-03-29 09:30,29,133.03,133.15,133.03,133.13,43731
20190601|2019-03-29 10:00,29,133.12,133.15,133.08,133.12,31965
20190601|2019-03-29 10:30,29,133.13,133.15,133.11,133.14,16340
20190601|2019-03-29 11:00,29,133.14,133.17,133.13,133.15,52225
20190601|2019-03-29 11:30,29,133.15,133.16,133.13,133.16,7826
20190601|2019-03-29 12:00,29,133.16,133.17,133.15,133.16,4367
20190601|2019-03-29 12:30,29,133.16,133.17,133.15,133.15,1774
20190601|2019-03-29 13:00,29,133.15,133.17,133.15,133.16,759
20190601|2019-03-29 13:30,29,133.16,133.16,133.14,133.15,792
20190601|2019-03-29 14:00,29,133.15,133.17,133.15,133.16,527
20190601|2019-03-29 14:30,29,133.16,133.16,133.15,133.16,760
20190601|2019-03-29 15:00,29,133.16,133.17,133.16,133.16,101
20190601|2019-03-29 15:30,29,133.15,133.16,133.15,133.16,225
20190601|2019-03-31 19:00,1,133.12,133.12,133.08,133.08,596
20190601|2019-03-31 19:30,1,133.08,133.08,133.04,133.04,436
20190601|2019-03-31 20:00,1,133.04,133.04,133.04,133.04,1
20190601|2019-03-31 20:30,1,133.05,133.05,133.03,133.03,217
20190601|2019-03-31 21:00,1,133.03,133.03,133.02,133.02,160
20190601|2019-03-31 21:30,1,133.02,133.02,133.02,133.02,20
20190601|2019-03-31 22:00,1,133.03,133.03,133.03,133.03,98
20190601|2019-03-31 22:30,1,133.03,133.03,133.03,133.03,50
20190601|2019-03-31 23:00,1,133.04,133.04,133.04,133.04,33
20190601|2019-03-31 23:30,1,133.04,133.04,133.04,133.04,16
20190601|2019-04-01 00:00,1,133.04,133.04,133.04,133.04,8
20190601|2019-04-01 00:30,1,133.03,133.05,133.03,133.05,506
20190601|2019-04-01 01:00,1,133.05,133.1,133.04,133.06,16934
20190601|2019-04-01 01:30,1,133.07,133.07,133.01,133.03,20704
20190601|2019-04-01 02:00,1,133.02,133.06,133.01,133.01,29808
20190601|2019-04-01 02:30,1,133.01,133.05,133.01,133.03,18770
20190601|2019-04-01 03:00,1,133.04,133.07,132.98,132.99,37259
20190601|2019-04-01 03:30,1,132.98,133.07,132.97,133.07,27828
20190601|2019-04-01 04:00,1,133.07,133.08,133.04,133.04,23298
20190601|2019-04-01 04:30,1,133.04,133.07,133.03,133.07,11653
20190601|2019-04-01 05:00,1,133.07,133.08,133.04,133.06,21081
20190601|2019-04-01 05:30,1,133.05,133.08,133.04,133.07,17627
20190601|2019-04-01 06:00,1,133.07,133.07,133.03,133.03,16253
20190601|2019-04-01 06:30,1,133.04,133.05,133.03,133.05,13441
20190601|2019-04-01 07:00,1,133.04,133.07,133.04,133.06,12627
20190601|2019-04-01 07:30,1,133.06,133.1,133.04,133.05,33244
20190601|2019-04-01 08:00,1,133.06,133.08,133.05,133.07,18532
20190601|2019-04-01 08:30,1,133.07,133.09,133.06,133.07,27413
20190601|2019-04-01 09:00,1,133.07,133.07,132.99,133,46949
20190601|2019-04-01 09:30,1,132.99,133,132.95,132.99,31822
20190601|2019-04-01 10:00,1,132.99,133,132.97,132.99,27779
20190601|2019-04-01 10:30,1,132.99,133.02,132.98,132.99,14881
20190601|2019-04-01 11:00,1,132.99,132.99,132.97,132.98,4587
20190601|2019-04-01 11:30,1,132.99,132.99,132.96,132.97,2249
20190601|2019-04-01 12:00,1,132.98,132.98,132.98,132.98,571
20190601|2019-04-01 12:30,1,132.98,132.98,132.96,132.98,1433
20190601|2019-04-01 13:00,1,132.98,132.98,132.95,132.96,1497
20190601|2019-04-01 13:30,1,132.96,132.99,132.96,132.97,586
20190601|2019-04-01 14:00,1,132.97,132.98,132.97,132.97,913
20190601|2019-04-01 14:30,1,132.96,132.98,132.96,132.97,940
20190601|2019-04-01 19:00,2,132.97,133.02,132.97,133.02,494
20190601|2019-04-01 19:30,2,133.02,133.03,133.02,133.03,116
20190601|2019-04-01 20:00,2,133.03,133.05,133.03,133.05,220
20190601|2019-04-01 20:30,2,133.05,133.05,133.05,133.05,20
20190601|2019-04-01 21:00,2,133.05,133.05,133.05,133.05,200
20190601|2019-04-01 21:30,2,133.05,133.05,133.05,133.05,116
20190601|2019-04-01 22:00,2,133.05,133.05,133.05,133.05,9
20190601|2019-04-01 22:30,2,133.05,133.06,133.05,133.06,23
20190601|2019-04-01 23:00,2,133.05,133.05,133.05,133.05,186
20190601|2019-04-02 00:00,2,133.05,133.06,133.05,133.06,69
20190601|2019-04-02 00:30,2,133.06,133.07,133.04,133.04,1138
20190601|2019-04-02 01:00,2,133.04,133.06,133.01,133.01,15557
20190601|2019-04-02 01:30,2,133.01,133.04,132.98,132.99,8948
20190601|2019-04-02 02:00,2,132.99,133.03,132.96,133.02,22928
20190601|2019-04-02 02:30,2,133.02,133.03,132.99,133.01,24919
20190601|2019-04-02 03:00,2,133.02,133.04,133.01,133.04,10414
20190601|2019-04-02 03:30,2,133.03,133.07,133.02,133.03,19874
20190601|2019-04-02 04:00,2,133.04,133.07,133.03,133.04,14576
20190601|2019-04-02 04:30,2,133.04,133.06,133.02,133.02,9220
20190601|2019-04-02 05:00,2,133.03,133.05,133.02,133.02,14729
20190601|2019-04-02 05:30,2,133.03,133.05,133.01,133.04,20335
20190601|2019-04-02 06:00,2,133.04,133.09,133.03,133.09,24443
20190601|2019-04-02 06:30,2,133.09,133.09,133.07,133.08,25643
20190601|2019-04-02 07:00,2,133.08,133.12,133.07,133.1,24802
20190601|2019-04-02 07:30,2,133.09,133.11,133.07,133.09,24754
20190601|2019-04-02 08:00,2,133.1,133.11,133.07,133.08,21915
20190601|2019-04-02 08:30,2,133.07,133.1,133.07,133.09,27521
20190601|2019-04-02 09:00,2,133.08,133.15,133.08,133.1,28629
20190601|2019-04-02 09:30,2,133.11,133.16,133.1,133.15,22564
20190601|2019-04-02 10:00,2,133.15,133.17,133.12,133.14,28355
20190601|2019-04-02 10:30,2,133.13,133.14,133.12,133.14,9470
20190601|2019-04-02 11:00,2,133.13,133.14,133.12,133.12,4624
20190601|2019-04-02 11:30,2,133.12,133.12,133.09,133.1,2259
20190601|2019-04-02 12:00,2,133.09,133.11,133.08,133.09,2505
20190601|2019-04-02 12:30,2,133.08,133.1,133.07,133.1,472
20190601|2019-04-02 13:00,2,133.1,133.1,133.09,133.1,708
20190601|2019-04-02 13:30,2,133.09,133.1,133.09,133.09,740
20190601|2019-04-02 14:00,2,133.08,133.09,133.08,133.08,987
20190601|2019-04-02 14:30,2,133.07,133.08,133.06,133.07,1034
20190601|2019-04-02 15:00,2,133.06,133.06,133.06,133.06,52
20190601|2019-04-02 19:00,3,133.08,133.11,133.08,133.1,298
20190601|2019-04-02 19:30,3,133.1,133.1,133.06,133.06,1166
20190601|2019-04-02 20:00,3,133.06,133.06,133.05,133.06,521
20190601|2019-04-02 20:30,3,133.06,133.06,133.04,133.04,270
20190601|2019-04-02 21:00,3,133.05,133.05,133.03,133.03,1394
20190601|2019-04-02 21:30,3,133.03,133.03,133.02,133.02,108
20190601|2019-04-02 22:00,3,133.03,133.03,133.03,133.03,78
20190601|2019-04-02 22:30,3,133.03,133.03,133.02,133.03,22
20190601|2019-04-02 23:00,3,133.02,133.03,133.02,133.03,54
20190601|2019-04-02 23:30,3,133.04,133.04,133.03,133.03,45
20190601|2019-04-03 00:00,3,133.03,133.04,133.03,133.03,114
20190601|2019-04-03 00:30,3,133.04,133.05,133.03,133.04,547
20190601|2019-04-03 01:00,3,133.04,133.05,133.01,133.02,15518
20190601|2019-04-03 01:30,3,133.01,133.02,132.95,132.97,21467
20190601|2019-04-03 02:00,3,132.97,132.99,132.95,132.97,30716
20190601|2019-04-03 02:30,3,132.97,133,132.89,132.9,60060
20190601|2019-04-03 03:00,3,132.91,132.94,132.88,132.91,34200
20190601|2019-04-03 03:30,3,132.91,132.94,132.91,132.94,25984
20190601|2019-04-03 04:00,3,132.93,132.94,132.87,132.89,25838
20190601|2019-04-03 04:30,3,132.89,132.9,132.84,132.85,20927
20190601|2019-04-03 05:00,3,132.86,132.9,132.85,132.9,33161
20190601|2019-04-03 05:30,3,132.9,132.92,132.89,132.92,19725
20190601|2019-04-03 06:00,3,132.92,132.92,132.89,132.89,24539
20190601|2019-04-03 06:30,3,132.89,132.91,132.87,132.89,23129
20190601|2019-04-03 07:00,3,132.89,132.91,132.88,132.89,24276
20190601|2019-04-03 07:30,3,132.9,132.9,132.86,132.88,32585
20190601|2019-04-03 08:00,3,132.88,132.91,132.87,132.89,24293
20190601|2019-04-03 08:30,3,132.89,132.92,132.88,132.9,36745
20190601|2019-04-03 09:00,3,132.9,132.95,132.9,132.92,46113
20190601|2019-04-03 09:30,3,132.92,132.94,132.91,132.93,22545
20190601|2019-04-03 10:00,3,132.92,132.94,132.9,132.93,25219
20190601|2019-04-03 10:30,3,132.92,132.93,132.87,132.87,10872
20190601|2019-04-03 11:00,3,132.88,132.88,132.84,132.84,8544
20190601|2019-04-03 11:30,3,132.85,132.88,132.84,132.87,4230
20190601|2019-04-03 12:00,3,132.87,132.89,132.86,132.89,1683
20190601|2019-04-03 12:30,3,132.88,132.9,132.88,132.89,785
20190601|2019-04-03 13:00,3,132.9,132.9,132.89,132.9,944
20190601|2019-04-03 13:30,3,132.9,132.9,132.88,132.89,843
20190601|2019-04-03 14:00,3,132.89,132.9,132.89,132.89,1414
20190601|2019-04-03 14:30,3,132.89,132.91,132.88,132.89,1101
20190601|2019-04-03 15:00,3,132.89,132.89,132.89,132.89,1
20190601|2019-04-03 19:00,4,132.88,132.89,132.88,132.88,114
20190601|2019-04-03 19:30,4,132.87,132.88,132.87,132.88,67
20190601|2019-04-03 20:00,4,132.88,132.88,132.88,132.88,8
20190601|2019-04-03 20:30,4,132.87,132.87,132.86,132.86,10
20190601|2019-04-03 21:00,4,132.86,132.87,132.86,132.87,69
20190601|2019-04-03 22:00,4,132.88,132.9,132.88,132.9,30
20190601|2019-04-03 22:30,4,132.89,132.89,132.89,132.89,5
20190601|2019-04-03 23:30,4,132.9,132.9,132.9,132.9,44
20190601|2019-04-04 00:00,4,132.91,132.91,132.89,132.89,204
20190601|2019-04-04 00:30,4,132.88,132.88,132.86,132.86,1824
20190601|2019-04-04 01:00,4,132.86,132.94,132.86,132.92,15692
20190601|2019-04-04 01:30,4,132.92,132.96,132.92,132.94,20037
20190601|2019-04-04 02:00,4,132.94,132.97,132.9,132.91,40412
20190601|2019-04-04 02:30,4,132.91,132.96,132.9,132.94,22315
20190601|2019-04-04 03:00,4,132.94,132.97,132.92,132.92,15107
20190601|2019-04-04 03:30,4,132.92,132.94,132.89,132.93,27664
20190601|2019-04-04 04:00,4,132.94,132.96,132.93,132.95,19285
20190601|2019-04-04 04:30,4,132.95,133.01,132.95,132.96,32469
20190601|2019-04-04 05:00,4,132.97,132.97,132.94,132.95,14060
20190601|2019-04-04 05:30,4,132.95,132.99,132.95,132.98,18558
20190601|2019-04-04 06:00,4,132.97,132.99,132.96,132.98,16661
20190601|2019-04-04 06:30,4,132.98,132.99,132.96,132.98,12569
20190601|2019-04-04 07:00,4,132.98,132.98,132.95,132.97,16148
20190601|2019-04-04 07:30,4,132.96,132.96,132.92,132.94,26705
20190601|2019-04-04 08:00,4,132.93,132.96,132.93,132.95,19539
20190601|2019-04-04 08:30,4,132.95,132.96,132.93,132.95,22802
20190601|2019-04-04 09:00,4,132.94,132.95,132.92,132.92,18601
20190601|2019-04-04 09:30,4,132.92,132.94,132.91,132.92,21213
20190601|2019-04-04 10:00,4,132.92,132.94,132.91,132.91,16727
20190601|2019-04-04 10:30,4,132.92,132.93,132.91,132.92,8815
20190601|2019-04-04 11:00,4,132.92,132.94,132.91,132.93,3079
20190601|2019-04-04 11:30,4,132.93,132.94,132.93,132.94,568
20190601|2019-04-04 12:00,4,132.93,132.94,132.93,132.93,312
20190601|2019-04-04 12:30,4,132.93,132.94,132.93,132.93,379
20190601|2019-04-04 13:00,4,132.93,132.93,132.91,132.92,473
20190601|2019-04-04 13:30,4,132.92,132.92,132.91,132.91,237
20190601|2019-04-04 14:00,4,132.92,132.92,132.9,132.9,567
20190601|2019-04-04 14:30,4,132.9,132.91,132.9,132.9,591
20190601|2019-04-04 15:00,4,132.91,132.91,132.91,132.91,1
20190601|2019-04-04 19:00,5,132.89,132.89,132.86,132.86,227
20190601|2019-04-04 19:30,5,132.86,132.88,132.86,132.88,90
20190601|2019-04-04 20:00,5,132.88,132.88,132.87,132.88,13
20190601|2019-04-04 20:30,5,132.87,132.87,132.87,132.87,6
20190601|2019-04-04 21:00,5,132.87,132.87,132.87,132.87,6
20190601|2019-04-04 22:00,5,132.86,132.86,132.86,132.86,2
20190601|2019-04-04 22:30,5,132.86,132.86,132.86,132.86,4
20190601|2019-04-04 23:00,5,132.86,132.86,132.86,132.86,1
20190601|2019-04-04 23:30,5,132.86,132.86,132.86,132.86,8
20190601|2019-04-05 00:00,5,132.86,132.86,132.85,132.85,113
20190601|2019-04-05 00:30,5,132.85,132.85,132.84,132.84,1125
20190601|2019-04-05 01:00,5,132.84,132.87,132.81,132.85,15455
20190601|2019-04-05 01:30,5,132.84,132.87,132.84,132.85,7917
20190601|2019-04-05 02:00,5,132.86,132.9,132.85,132.89,9722
20190601|2019-04-05 02:30,5,132.9,132.9,132.89,132.9,18004
20190601|2019-04-05 03:00,5,132.9,132.9,132.85,132.88,12002
20190601|2019-04-05 03:30,5,132.88,132.9,132.85,132.87,12401
20190601|2019-04-05 04:00,5,132.86,132.89,132.86,132.87,11097
20190601|2019-04-05 04:30,5,132.86,132.88,132.85,132.87,11370
20190601|2019-04-05 05:00,5,132.87,132.89,132.86,132.87,10057
20190601|2019-04-05 05:30,5,132.87,132.88,132.85,132.86,23688
20190601|2019-04-05 06:00,5,132.86,132.87,132.84,132.84,11405
20190601|2019-04-05 06:30,5,132.84,132.85,132.83,132.84,11538
20190601|2019-04-05 07:00,5,132.84,132.86,132.82,132.86,24203
20190601|2019-04-05 07:30,5,132.85,132.89,132.8,132.88,49557
20190601|2019-04-05 08:00,5,132.88,132.9,132.86,132.86,22432
20190601|2019-04-05 08:30,5,132.87,132.91,132.86,132.9,20981
20190601|2019-04-05 09:00,5,132.9,132.94,132.88,132.93,22387
20190601|2019-04-05 09:30,5,132.92,132.93,132.9,132.9,11983
20190601|2019-04-05 10:00,5,132.9,132.91,132.88,132.89,11701
20190601|2019-04-05 10:30,5,132.89,132.89,132.86,132.88,5900
20190601|2019-04-05 11:00,5,132.89,132.9,132.88,132.9,2096
20190601|2019-04-05 11:30,5,132.89,132.89,132.87,132.87,1091
20190601|2019-04-05 12:00,5,132.88,132.89,132.88,132.89,162
20190601|2019-04-05 12:30,5,132.88,132.88,132.87,132.87,221
20190601|2019-04-05 13:00,5,132.88,132.89,132.88,132.89,181
20190601|2019-04-05 13:30,5,132.89,132.89,132.87,132.88,455
20190601|2019-04-05 14:00,5,132.88,132.88,132.87,132.88,370
20190601|2019-04-05 14:30,5,132.87,132.88,132.86,132.86,852
20190601|2019-04-07 19:00,8,132.89,132.89,132.88,132.88,87
20190601|2019-04-07 19:30,8,132.88,132.9,132.88,132.9,80
20190601|2019-04-07 20:00,8,132.9,132.91,132.9,132.91,11
20190601|2019-04-07 21:00,8,132.91,132.91,132.91,132.91,43
20190601|2019-04-07 21:30,8,132.91,132.92,132.91,132.92,153
20190601|2019-04-07 22:00,8,132.92,132.93,132.92,132.92,63
20190601|2019-04-07 22:30,8,132.93,132.94,132.93,132.94,287
20190601|2019-04-07 23:00,8,132.94,132.94,132.94,132.94,144
20190601|2019-04-07 23:30,8,132.94,132.94,132.93,132.93,26
20190601|2019-04-08 00:00,8,132.93,132.95,132.93,132.94,269
20190601|2019-04-08 00:30,8,132.94,132.95,132.93,132.93,702
20190601|2019-04-08 01:00,8,132.93,132.94,132.88,132.88,6981
20190601|2019-04-08 01:30,8,132.89,132.91,132.88,132.9,2708
20190601|2019-04-08 02:00,8,132.9,132.91,132.87,132.89,15142
20190601|2019-04-08 02:30,8,132.89,132.93,132.89,132.92,10246
20190601|2019-04-08 03:00,8,132.92,132.93,132.86,132.87,13381
20190601|2019-04-08 03:30,8,132.86,132.88,132.84,132.87,10689
20190601|2019-04-08 04:00,8,132.87,132.89,132.87,132.88,11651
20190601|2019-04-08 04:30,8,132.88,132.92,132.87,132.91,11620
20190601|2019-04-08 05:00,8,132.91,132.91,132.88,132.88,10303
20190601|2019-04-08 05:30,8,132.89,132.91,132.87,132.88,13263
20190601|2019-04-08 06:00,8,132.88,132.89,132.84,132.86,20254
20190601|2019-04-08 06:30,8,132.87,132.89,132.86,132.88,20427
20190601|2019-04-08 07:00,8,132.88,132.89,132.87,132.87,9500
20190601|2019-04-08 07:30,8,132.87,132.88,132.85,132.87,8452
20190601|2019-04-08 08:00,8,132.86,132.89,132.85,132.89,10598
20190601|2019-04-08 08:30,8,132.88,132.91,132.87,132.88,12196
20190601|2019-04-08 09:00,8,132.89,132.89,132.86,132.89,14411
20190601|2019-04-08 09:30,8,132.89,132.91,132.89,132.89,10904
20190601|2019-04-08 10:00,8,132.9,132.91,132.88,132.9,11903
20190601|2019-04-08 10:30,8,132.91,132.91,132.88,132.89,5985
20190601|2019-04-08 11:00,8,132.89,132.89,132.87,132.88,4428
20190601|2019-04-08 11:30,8,132.88,132.88,132.86,132.87,1394
20190601|2019-04-08 12:00,8,132.87,132.88,132.87,132.88,291
20190601|2019-04-08 12:30,8,132.89,132.89,132.88,132.88,34
20190601|2019-04-08 13:30,8,132.89,132.89,132.89,132.89,25
20190601|2019-04-08 14:00,8,132.89,132.89,132.85,132.85,770
20190601|2019-04-08 14:30,8,132.85,132.87,132.83,132.87,1816
20190601|2019-04-08 15:00,8,132.86,132.86,132.86,132.86,3
20190601|2019-04-08 19:00,9,132.89,132.89,132.85,132.85,281
20190601|2019-04-08 19:30,9,132.87,132.88,132.87,132.88,16
20190601|2019-04-08 20:00,9,132.88,132.88,132.88,132.88,69
20190601|2019-04-08 20:30,9,132.87,132.88,132.87,132.88,22
20190601|2019-04-08 21:00,9,132.88,132.88,132.88,132.88,72
20190601|2019-04-08 21:30,9,132.89,132.89,132.87,132.87,2
20190601|2019-04-08 22:00,9,132.88,132.88,132.88,132.88,7
20190601|2019-04-08 23:00,9,132.87,132.87,132.87,132.87,54
20190601|2019-04-08 23:30,9,132.87,132.87,132.87,132.87,35
20190601|2019-04-09 00:00,9,132.87,132.87,132.86,132.87,14
20190601|2019-04-09 00:30,9,132.87,132.88,132.87,132.87,285
20190601|2019-04-09 01:00,9,132.87,132.9,132.86,132.89,5305
20190601|2019-04-09 01:30,9,132.89,132.91,132.89,132.91,4588
20190601|2019-04-09 02:00,9,132.91,132.93,132.9,132.91,16871
20190601|2019-04-09 02:30,9,132.92,132.95,132.9,132.95,11946
20190601|2019-04-09 03:00,9,132.95,132.95,132.92,132.92,12663
20190601|2019-04-09 03:30,9,132.92,132.93,132.8,132.84,56283
20190601|2019-04-09 04:00,9,132.85,132.92,132.84,132.86,23764
20190601|2019-04-09 04:30,9,132.86,132.9,132.85,132.89,12740
20190601|2019-04-09 05:00,9,132.88,132.9,132.86,132.86,10314
20190601|2019-04-09 05:30,9,132.87,132.88,132.86,132.88,8962
20190601|2019-04-09 06:00,9,132.88,132.89,132.85,132.85,6656
20190601|2019-04-09 06:30,9,132.85,132.88,132.84,132.88,10518
20190601|2019-04-09 07:00,9,132.88,132.89,132.87,132.89,20045
20190601|2019-04-09 07:30,9,132.89,132.93,132.89,132.92,18316
20190601|2019-04-09 08:00,9,132.92,132.93,132.91,132.92,15863
20190601|2019-04-09 08:30,9,132.92,132.95,132.92,132.93,23881
20190601|2019-04-09 09:00,9,132.93,132.94,132.91,132.94,28845
20190601|2019-04-09 09:30,9,132.93,132.94,132.91,132.92,18668
20190601|2019-04-09 10:00,9,132.91,132.93,132.91,132.92,12098
20190601|2019-04-09 10:30,9,132.92,132.95,132.91,132.94,11232
20190601|2019-04-09 11:00,9,132.95,132.95,132.93,132.93,5213
20190601|2019-04-09 11:30,9,132.93,132.93,132.92,132.92,965
20190601|2019-04-09 12:00,9,132.92,132.93,132.92,132.93,331
20190601|2019-04-09 12:30,9,132.93,132.94,132.93,132.94,294
20190601|2019-04-09 13:00,9,132.94,132.94,132.94,132.94,10
20190601|2019-04-09 13:30,9,132.93,132.94,132.93,132.93,723
20190601|2019-04-09 14:00,9,132.93,132.94,132.93,132.93,820
20190601|2019-04-09 14:30,9,132.93,132.94,132.92,132.92,651
20190601|2019-04-09 19:00,10,132.95,132.95,132.93,132.93,148
20190601|2019-04-09 19:30,10,132.93,132.94,132.93,132.94,17
20190601|2019-04-09 20:00,10,132.94,132.94,132.94,132.94,23
20190601|2019-04-09 20:30,10,132.95,132.96,132.95,132.95,101
20190601|2019-04-09 21:00,10,132.96,132.96,132.96,132.96,85
20190601|2019-04-09 21:30,10,132.96,132.96,132.96,132.96,15
20190601|2019-04-09 22:00,10,132.96,132.97,132.96,132.97,71
20190601|2019-04-09 22:30,10,132.96,132.96,132.95,132.95,8
20190601|2019-04-10 00:30,10,132.96,132.96,132.94,132.94,89
20190601|2019-04-10 01:00,10,132.95,132.95,132.92,132.94,10241
20190601|2019-04-10 01:30,10,132.94,132.95,132.92,132.94,9420
20190601|2019-04-10 02:00,10,132.94,132.95,132.91,132.92,10518
20190601|2019-04-10 02:30,10,132.91,132.96,132.91,132.93,13244
20190601|2019-04-10 03:00,10,132.93,132.94,132.91,132.93,11992
20190601|2019-04-10 03:30,10,132.93,132.94,132.89,132.93,19353
20190601|2019-04-10 04:00,10,132.93,132.93,132.88,132.9,19531
20190601|2019-04-10 04:30,10,132.89,132.91,132.87,132.91,24116
20190601|2019-04-10 05:00,10,132.9,132.91,132.89,132.91,13260
20190601|2019-04-10 05:30,10,132.9,132.92,132.89,132.91,13414
20190601|2019-04-10 06:00,10,132.92,132.93,132.9,132.92,8271
20190601|2019-04-10 06:30,10,132.92,132.94,132.91,132.94,7142
20190601|2019-04-10 07:00,10,132.94,132.95,132.92,132.93,16452
20190601|2019-04-10 07:30,10,132.94,133.04,132.9,132.99,63366
20190601|2019-04-10 08:00,10,133,133.12,132.99,133.11,52739
20190601|2019-04-10 08:30,10,133.12,133.14,133.09,133.13,33327
20190601|2019-04-10 09:00,10,133.13,133.15,133.09,133.1,32523
20190601|2019-04-10 09:30,10,133.09,133.13,133.09,133.11,21702
20190601|2019-04-10 10:00,10,133.11,133.13,133.1,133.11,19086
20190601|2019-04-10 10:30,10,133.11,133.13,133.09,133.1,10277
20190601|2019-04-10 11:00,10,133.09,133.12,133.09,133.11,4802
20190601|2019-04-10 11:30,10,133.11,133.12,133.1,133.11,1651
20190601|2019-04-10 12:00,10,133.1,133.1,133.08,133.09,2218
20190601|2019-04-10 12:30,10,133.09,133.1,133.08,133.1,634
20190601|2019-04-10 13:00,10,133.09,133.09,133.07,133.08,1918
20190601|2019-04-10 13:30,10,133.08,133.09,133.08,133.08,35
20190601|2019-04-10 14:00,10,133.09,133.1,133.09,133.1,171
20190601|2019-04-10 14:30,10,133.1,133.1,133.09,133.09,348
20190601|2019-04-10 19:00,11,133.1,133.1,133.09,133.09,79
20190601|2019-04-10 19:30,11,133.1,133.1,133.09,133.09,45
20190601|2019-04-10 20:00,11,133.09,133.09,133.09,133.09,68
20190601|2019-04-10 20:30,11,133.08,133.08,133.08,133.08,3
20190601|2019-04-10 21:00,11,133.09,133.09,133.08,133.08,2
20190601|2019-04-10 22:00,11,133.09,133.11,133.09,133.1,46
20190601|2019-04-10 22:30,11,133.1,133.1,133.1,133.1,18
20190601|2019-04-10 23:30,11,133.09,133.09,133.09,133.09,191
20190601|2019-04-11 00:00,11,133.09,133.09,133.09,133.09,46
20190601|2019-04-11 00:30,11,133.08,133.1,133.08,133.1,85
20190601|2019-04-11 01:00,11,133.1,133.11,133.06,133.07,8078
20190601|2019-04-11 01:30,11,133.07,133.07,133.04,133.05,9804
20190601|2019-04-11 02:00,11,133.05,133.07,133.03,133.04,18753
20190601|2019-04-11 02:30,11,133.04,133.05,133.02,133.03,28262
20190601|2019-04-11 03:00,11,133.03,133.07,133.03,133.06,23567
20190601|2019-04-11 03:30,11,133.05,133.09,133.05,133.08,20762
20190601|2019-04-11 04:00,11,133.08,133.08,133.05,133.07,15117
20190601|2019-04-11 04:30,11,133.08,133.08,133.06,133.07,6203
20190601|2019-04-11 05:00,11,133.08,133.08,133.06,133.07,13625
20190601|2019-04-11 05:30,11,133.07,133.08,133.06,133.07,8770
20190601|2019-04-11 06:00,11,133.07,133.07,133.05,133.07,8151
20190601|2019-04-11 06:30,11,133.07,133.08,133.05,133.07,9578
20190601|2019-04-11 07:00,11,133.07,133.07,133.05,133.05,9929
20190601|2019-04-11 07:30,11,133.05,133.05,132.99,133.03,25916
20190601|2019-04-11 08:00,11,133.03,133.04,133.01,133.03,12359
20190601|2019-04-11 08:30,11,133.03,133.05,133.03,133.04,13110
20190601|2019-04-11 09:00,11,133.04,133.04,133.01,133.03,10577
20190601|2019-04-11 09:30,11,133.03,133.04,133,133.02,27582
20190601|2019-04-11 10:00,11,133.02,133.02,132.98,132.98,19891
20190601|2019-04-11 10:30,11,132.99,133.02,132.98,132.99,18797
20190601|2019-04-11 11:00,11,133,133,132.98,132.99,5444
20190601|2019-04-11 11:30,11,132.99,132.99,132.98,132.98,1856
20190601|2019-04-11 12:00,11,132.98,132.98,132.98,132.98,1685
20190601|2019-04-11 12:30,11,132.98,133,132.98,133,446
20190601|2019-04-11 13:30,11,132.99,132.99,132.98,132.98,213
20190601|2019-04-11 14:00,11,132.98,132.99,132.98,132.98,285
20190601|2019-04-11 14:30,11,132.99,132.99,132.98,132.99,675
20190601|2019-04-11 19:00,12,133,133,133,133,13
20190601|2019-04-11 19:30,12,133,133,132.98,132.98,92
20190601|2019-04-11 20:00,12,132.98,132.98,132.98,132.98,41
20190601|2019-04-11 20:30,12,132.98,132.99,132.98,132.99,21
20190601|2019-04-11 21:00,12,132.98,132.98,132.98,132.98,10
20190601|2019-04-11 21:30,12,132.98,132.98,132.98,132.98,1
20190601|2019-04-11 22:00,12,132.99,132.99,132.99,132.99,50
20190601|2019-04-11 23:30,12,132.98,132.98,132.98,132.98,2
20190601|2019-04-12 00:00,12,132.98,132.99,132.98,132.99,40
20190601|2019-04-12 00:30,12,132.98,132.99,132.98,132.98,501
20190601|2019-04-12 01:00,12,132.98,133.01,132.98,132.99,4588
20190601|2019-04-12 01:30,12,132.98,133.01,132.97,132.99,7041
20190601|2019-04-12 02:00,12,132.99,133.01,132.97,133.01,10367
20190601|2019-04-12 02:30,12,133.01,133.04,133,133.04,18341
20190601|2019-04-12 03:00,12,133.04,133.04,132.93,132.93,24503
20190601|2019-04-12 03:30,12,132.93,132.94,132.87,132.89,54419
20190601|2019-04-12 04:00,12,132.89,132.89,132.85,132.86,36248
20190601|2019-04-12 04:30,12,132.86,132.88,132.84,132.85,18190
20190601|2019-04-12 05:00,12,132.86,132.87,132.79,132.81,42277
20190601|2019-04-12 05:30,12,132.8,132.82,132.78,132.79,18659
20190601|2019-04-12 06:00,12,132.79,132.8,132.75,132.78,30758
20190601|2019-04-12 06:30,12,132.78,132.78,132.73,132.75,27810
20190601|2019-04-12 07:00,12,132.75,132.77,132.74,132.76,22718
20190601|2019-04-12 07:30,12,132.76,132.76,132.71,132.73,28233
20190601|2019-04-12 08:00,12,132.73,132.77,132.73,132.76,18618
20190601|2019-04-12 08:30,12,132.75,132.76,132.7,132.72,26406
20190601|2019-04-12 09:00,12,132.72,132.74,132.68,132.7,36176
20190601|2019-04-12 09:30,12,132.7,132.71,132.67,132.68,28705
20190601|2019-04-12 10:00,12,132.68,132.69,132.65,132.68,33229
20190601|2019-04-12 10:30,12,132.68,132.7,132.67,132.68,11349
20190601|2019-04-12 11:00,12,132.68,132.69,132.66,132.67,5597
20190601|2019-04-12 11:30,12,132.67,132.69,132.66,132.67,4725
20190601|2019-04-12 12:00,12,132.67,132.69,132.67,132.68,1357
20190601|2019-04-12 12:30,12,132.68,132.68,132.67,132.67,665
20190601|2019-04-12 13:00,12,132.67,132.67,132.67,132.67,147
20190601|2019-04-12 13:30,12,132.67,132.67,132.67,132.67,439
20190601|2019-04-12 14:00,12,132.67,132.68,132.67,132.67,739
20190601|2019-04-12 14:30,12,132.67,132.68,132.67,132.67,711
20190601|2019-04-12 15:00,12,132.64,132.64,132.64,132.64,20
20190601|2019-04-14 19:00,15,132.66,132.66,132.66,132.66,73
20190601|2019-04-14 19:30,15,132.66,132.67,132.66,132.66,212
20190601|2019-04-14 20:00,15,132.67,132.67,132.66,132.67,161
20190601|2019-04-14 20:30,15,132.66,132.66,132.64,132.64,276
20190601|2019-04-14 21:00,15,132.64,132.64,132.64,132.64,105
20190601|2019-04-14 21:30,15,132.63,132.64,132.63,132.64,19
20190601|2019-04-14 22:00,15,132.63,132.64,132.63,132.64,43
20190601|2019-04-14 23:00,15,132.65,132.65,132.65,132.65,1
20190601|2019-04-14 23:30,15,132.65,132.65,132.65,132.65,61
20190601|2019-04-15 00:00,15,132.66,132.66,132.65,132.66,64
20190601|2019-04-15 00:30,15,132.66,132.66,132.65,132.66,224
20190601|2019-04-15 01:00,15,132.67,132.69,132.66,132.66,10973
20190601|2019-04-15 01:30,15,132.67,132.71,132.65,132.71,7762
20190601|2019-04-15 02:00,15,132.71,132.71,132.58,132.59,33642
20190601|2019-04-15 02:30,15,132.6,132.66,132.59,132.66,25569
20190601|2019-04-15 03:00,15,132.66,132.68,132.63,132.68,13301
20190601|2019-04-15 03:30,15,132.68,132.69,132.64,132.65,15414
20190601|2019-04-15 04:00,15,132.65,132.68,132.64,132.65,18955
20190601|2019-04-15 04:30,15,132.65,132.67,132.64,132.66,13463
20190601|2019-04-15 05:00,15,132.67,132.69,132.65,132.67,13298
20190601|2019-04-15 05:30,15,132.66,132.66,132.64,132.66,16797
20190601|2019-04-15 06:00,15,132.66,132.66,132.64,132.65,7542
20190601|2019-04-15 06:30,15,132.65,132.66,132.63,132.64,9841
20190601|2019-04-15 07:00,15,132.63,132.64,132.6,132.63,19856
20190601|2019-04-15 07:30,15,132.63,132.63,132.58,132.62,16188
20190601|2019-04-15 08:00,15,132.62,132.64,132.6,132.64,25759
20190601|2019-04-15 08:30,15,132.64,132.67,132.63,132.65,25236
20190601|2019-04-15 09:00,15,132.66,132.67,132.64,132.66,16328
20190601|2019-04-15 09:30,15,132.67,132.69,132.66,132.67,18778
20190601|2019-04-15 10:00,15,132.66,132.7,132.66,132.69,13768
20190601|2019-04-15 10:30,15,132.7,132.7,132.68,132.69,6474
20190601|2019-04-15 11:00,15,132.69,132.69,132.68,132.68,1960
20190601|2019-04-15 11:30,15,132.69,132.69,132.68,132.69,1201
20190601|2019-04-15 12:00,15,132.68,132.7,132.68,132.7,1883
20190601|2019-04-15 12:30,15,132.7,132.7,132.69,132.69,47
20190601|2019-04-15 13:00,15,132.7,132.7,132.7,132.7,324
20190601|2019-04-15 13:30,15,132.7,132.71,132.7,132.71,61
20190601|2019-04-15 14:00,15,132.7,132.71,132.69,132.71,1279
20190601|2019-04-15 14:30,15,132.7,132.71,132.69,132.7,489
20190601|2019-04-15 15:00,15,132.71,132.71,132.71,132.71,50
20190601|2019-04-15 19:00,16,132.69,132.7,132.68,132.7,47
20190601|2019-04-15 19:30,16,132.7,132.7,132.69,132.69,75
20190601|2019-04-15 20:00,16,132.69,132.69,132.69,132.69,7
20190601|2019-04-15 20:30,16,132.69,132.7,132.69,132.7,23
20190601|2019-04-15 21:00,16,132.7,132.71,132.7,132.7,45
20190601|2019-04-15 22:00,16,132.7,132.7,132.7,132.7,17
20190601|2019-04-15 22:30,16,132.7,132.7,132.7,132.7,28
20190601|2019-04-15 23:00,16,132.7,132.7,132.69,132.69,51
20190601|2019-04-15 23:30,16,132.7,132.7,132.69,132.69,7
20190601|2019-04-16 00:00,16,132.69,132.69,132.68,132.69,29
20190601|2019-04-16 00:30,16,132.68,132.69,132.68,132.69,490
20190601|2019-04-16 01:00,16,132.69,132.71,132.67,132.69,10797
20190601|2019-04-16 01:30,16,132.69,132.72,132.68,132.7,9805
20190601|2019-04-16 02:00,16,132.69,132.72,132.66,132.68,24204
20190601|2019-04-16 02:30,16,132.68,132.71,132.66,132.68,17517
20190601|2019-04-16 03:00,16,132.68,132.68,132.65,132.68,18641
20190601|2019-04-16 03:30,16,132.67,132.68,132.64,132.65,15569
20190601|2019-04-16 04:00,16,132.65,132.8,132.65,132.74,46849
20190601|2019-04-16 04:30,16,132.73,132.81,132.73,132.8,27297
20190601|2019-04-16 05:00,16,132.79,132.79,132.68,132.69,38070
20190601|2019-04-16 05:30,16,132.69,132.71,132.69,132.7,8731
20190601|2019-04-16 06:00,16,132.7,132.72,132.67,132.67,14635
20190601|2019-04-16 06:30,16,132.67,132.7,132.67,132.69,7561
20190601|2019-04-16 07:00,16,132.69,132.71,132.65,132.66,15267
20190601|2019-04-16 07:30,16,132.66,132.69,132.65,132.68,17603
20190601|2019-04-16 08:00,16,132.68,132.71,132.67,132.7,21465
20190601|2019-04-16 08:30,16,132.7,132.75,132.7,132.72,20213
20190601|2019-04-16 09:00,16,132.71,132.71,132.67,132.7,16211
20190601|2019-04-16 09:30,16,132.7,132.7,132.68,132.7,17479
20190601|2019-04-16 10:00,16,132.7,132.7,132.68,132.7,15278
20190601|2019-04-16 10:30,16,132.7,132.7,132.67,132.69,10588
20190601|2019-04-16 11:00,16,132.68,132.69,132.67,132.68,7103
20190601|2019-04-16 11:30,16,132.69,132.69,132.66,132.66,2759
20190601|2019-04-16 12:00,16,132.66,132.67,132.66,132.67,229
20190601|2019-04-16 12:30,16,132.67,132.68,132.66,132.67,515
20190601|2019-04-16 13:00,16,132.67,132.67,132.67,132.67,437
20190601|2019-04-16 13:30,16,132.67,132.67,132.66,132.66,341
20190601|2019-04-16 14:00,16,132.67,132.67,132.65,132.65,943
20190601|2019-04-16 14:30,16,132.66,132.67,132.66,132.67,599
20190601|2019-04-16 19:00,17,132.66,132.68,132.66,132.68,161
20190601|2019-04-16 19:30,17,132.69,132.69,132.69,132.69,20
20190601|2019-04-16 20:00,17,132.69,132.71,132.69,132.71,394
20190601|2019-04-16 20:30,17,132.71,132.71,132.68,132.68,182
20190601|2019-04-16 21:00,17,132.67,132.67,132.61,132.61,1395
20190601|2019-04-16 21:30,17,132.61,132.62,132.61,132.62,92
20190601|2019-04-16 22:00,17,132.62,132.63,132.62,132.63,36
20190601|2019-04-16 22:30,17,132.62,132.62,132.62,132.62,78
20190601|2019-04-16 23:00,17,132.62,132.62,132.62,132.62,25
20190601|2019-04-16 23:30,17,132.63,132.63,132.63,132.63,245
20190601|2019-04-17 00:00,17,132.63,132.63,132.62,132.62,147
20190601|2019-04-17 00:30,17,132.61,132.61,132.6,132.61,761
20190601|2019-04-17 01:00,17,132.62,132.64,132.6,132.64,10458
20190601|2019-04-17 01:30,17,132.64,132.66,132.61,132.61,13594
20190601|2019-04-17 02:00,17,132.61,132.63,132.54,132.54,27753
20190601|2019-04-17 02:30,17,132.54,132.57,132.53,132.55,24700
20190601|2019-04-17 03:00,17,132.55,132.57,132.51,132.56,20946
20190601|2019-04-17 03:30,17,132.57,132.61,132.56,132.6,14210
20190601|2019-04-17 04:00,17,132.59,132.62,132.57,132.57,22368
20190601|2019-04-17 04:30,17,132.58,132.61,132.57,132.59,16187
20190601|2019-04-17 05:00,17,132.6,132.62,132.59,132.6,10826
20190601|2019-04-17 05:30,17,132.6,132.61,132.58,132.6,12705
20190601|2019-04-17 06:00,17,132.6,132.61,132.57,132.61,15784
20190601|2019-04-17 06:30,17,132.61,132.62,132.6,132.62,12096
20190601|2019-04-17 07:00,17,132.61,132.63,132.6,132.61,11201
20190601|2019-04-17 07:30,17,132.62,132.62,132.59,132.62,15370
20190601|2019-04-17 08:00,17,132.62,132.64,132.6,132.62,18085
20190601|2019-04-17 08:30,17,132.63,132.65,132.61,132.62,19361
20190601|2019-04-17 09:00,17,132.61,132.64,132.61,132.62,23959
20190601|2019-04-17 09:30,17,132.62,132.62,132.59,132.61,26385
20190601|2019-04-17 10:00,17,132.61,132.62,132.59,132.61,18698
20190601|2019-04-17 10:30,17,132.61,132.64,132.61,132.62,7440
20190601|2019-04-17 11:00,17,132.63,132.63,132.61,132.62,3928
20190601|2019-04-17 11:30,17,132.62,132.62,132.61,132.62,1432
20190601|2019-04-17 12:00,17,132.62,132.62,132.6,132.6,1114
20190601|2019-04-17 12:30,17,132.6,132.61,132.6,132.61,42
20190601|2019-04-17 13:00,17,132.61,132.62,132.61,132.62,472
20190601|2019-04-17 13:30,17,132.61,132.61,132.6,132.6,138
20190601|2019-04-17 14:00,17,132.6,132.6,132.6,132.6,110
20190601|2019-04-17 14:30,17,132.6,132.61,132.59,132.6,849
20190601|2019-04-17 15:00,17,132.61,132.61,132.61,132.61,2
20190601|2019-04-17 19:00,18,132.6,132.62,132.6,132.62,179
20190601|2019-04-17 19:30,18,132.62,132.62,132.62,132.62,22
20190601|2019-04-17 20:00,18,132.62,132.62,132.62,132.62,8
20190601|2019-04-17 20:30,18,132.62,132.65,132.61,132.64,598
20190601|2019-04-17 21:00,18,132.64,132.65,132.64,132.65,103
20190601|2019-04-17 21:30,18,132.65,132.65,132.64,132.64,40
20190601|2019-04-17 22:00,18,132.64,132.64,132.64,132.64,5
20190601|2019-04-17 22:30,18,132.65,132.65,132.65,132.65,66
20190601|2019-04-17 23:00,18,132.65,132.65,132.65,132.65,126
20190601|2019-04-17 23:30,18,132.65,132.66,132.65,132.66,70
20190601|2019-04-18 00:00,18,132.66,132.66,132.64,132.64,203
20190601|2019-04-18 00:30,18,132.65,132.65,132.64,132.65,342
20190601|2019-04-18 01:00,18,132.65,132.65,132.62,132.62,16149
20190601|2019-04-18 01:30,18,132.62,132.63,132.59,132.6,15288
20190601|2019-04-18 02:00,18,132.59,132.64,132.59,132.63,24642
20190601|2019-04-18 02:30,18,132.63,132.76,132.63,132.75,62142
20190601|2019-04-18 03:00,18,132.75,132.8,132.72,132.74,49280
20190601|2019-04-18 03:30,18,132.74,132.74,132.69,132.71,36742
20190601|2019-04-18 04:00,18,132.71,132.75,132.7,132.71,18923
20190601|2019-04-18 04:30,18,132.71,132.73,132.7,132.72,16544
20190601|2019-04-18 05:00,18,132.72,132.75,132.71,132.71,14375
20190601|2019-04-18 05:30,18,132.71,132.73,132.7,132.72,6214
20190601|2019-04-18 06:00,18,132.73,132.74,132.71,132.72,9591
20190601|2019-04-18 06:30,18,132.72,132.74,132.71,132.72,25585
20190601|2019-04-18 07:00,18,132.73,132.76,132.72,132.74,20332
20190601|2019-04-18 07:30,18,132.74,132.78,132.71,132.77,50398
20190601|2019-04-18 08:00,18,132.77,132.79,132.77,132.78,12615
20190601|2019-04-18 08:30,18,132.78,132.83,132.78,132.83,24097
20190601|2019-04-18 09:00,18,132.83,132.87,132.82,132.86,22423
20190601|2019-04-18 09:30,18,132.86,132.86,132.83,132.84,36516
20190601|2019-04-18 10:00,18,132.84,132.85,132.8,132.82,18465
20190601|2019-04-18 10:30,18,132.82,132.84,132.81,132.82,5664
20190601|2019-04-18 11:00,18,132.82,132.84,132.82,132.83,4184
20190601|2019-04-18 11:30,18,132.83,132.86,132.82,132.85,1940
20190601|2019-04-18 12:00,18,132.85,132.86,132.84,132.85,413
20190601|2019-04-18 12:30,18,132.84,132.86,132.84,132.85,503
20190601|2019-04-18 13:00,18,132.84,132.85,132.83,132.83,365
20190601|2019-04-18 14:00,18,132.83,132.83,132.82,132.83,451
20190601|2019-04-18 14:30,18,132.83,132.83,132.81,132.82,614
20190601|2019-04-18 15:00,18,132.81,132.81,132.81,132.81,9
20190601|2019-04-22 19:00,23,132.77,132.78,132.77,132.78,175
20190601|2019-04-22 19:30,23,132.78,132.79,132.78,132.79,286
20190601|2019-04-22 20:00,23,132.78,132.79,132.78,132.79,59
20190601|2019-04-22 20:30,23,132.8,132.8,132.79,132.79,125
20190601|2019-04-22 21:00,23,132.79,132.79,132.79,132.79,34
20190601|2019-04-22 21:30,23,132.79,132.79,132.78,132.79,9
20190601|2019-04-22 22:00,23,132.79,132.79,132.79,132.79,15
20190601|2019-04-22 22:30,23,132.79,132.8,132.79,132.8,41
20190601|2019-04-22 23:30,23,132.79,132.79,132.79,132.79,123
20190601|2019-04-23 00:00,23,132.8,132.8,132.8,132.8,9
20190601|2019-04-23 00:30,23,132.79,132.81,132.79,132.81,258
20190601|2019-04-23 01:00,23,132.81,132.83,132.8,132.81,9410
20190601|2019-04-23 01:30,23,132.81,132.82,132.78,132.8,9043
20190601|2019-04-23 02:00,23,132.79,132.8,132.75,132.76,26059
20190601|2019-04-23 02:30,23,132.75,132.77,132.73,132.76,31695
20190601|2019-04-23 03:00,23,132.75,132.77,132.74,132.75,26490
20190601|2019-04-23 03:30,23,132.75,132.77,132.71,132.74,22037
20190601|2019-04-23 04:00,23,132.74,132.78,132.73,132.78,19574
20190601|2019-04-23 04:30,23,132.78,132.78,132.75,132.76,13493
20190601|2019-04-23 05:00,23,132.76,132.78,132.74,132.77,13697
20190601|2019-04-23 05:30,23,132.76,132.78,132.76,132.76,5680
20190601|2019-04-23 06:00,23,132.77,132.77,132.74,132.74,7487
20190601|2019-04-23 06:30,23,132.75,132.75,132.72,132.73,15063
20190601|2019-04-23 07:00,23,132.73,132.74,132.72,132.74,18094
20190601|2019-04-23 07:30,23,132.74,132.76,132.73,132.75,10875
20190601|2019-04-23 08:00,23,132.75,132.79,132.75,132.78,17410
20190601|2019-04-23 08:30,23,132.78,132.8,132.77,132.79,23243
20190601|2019-04-23 09:00,23,132.78,132.81,132.77,132.79,17138
20190601|2019-04-23 09:30,23,132.8,132.81,132.79,132.81,14820
20190601|2019-04-23 10:00,23,132.8,132.8,132.75,132.76,22839
20190601|2019-04-23 10:30,23,132.77,132.78,132.76,132.76,6924
20190601|2019-04-23 11:00,23,132.76,132.78,132.76,132.77,2262
20190601|2019-04-23 11:30,23,132.77,132.78,132.77,132.78,1535
20190601|2019-04-23 12:00,23,132.77,132.78,132.77,132.78,267
20190601|2019-04-23 12:30,23,132.78,132.78,132.78,132.78,45
20190601|2019-04-23 13:00,23,132.77,132.77,132.77,132.77,237
20190601|2019-04-23 13:30,23,132.78,132.78,132.77,132.78,174
20190601|2019-04-23 14:00,23,132.77,132.78,132.76,132.77,638
20190601|2019-04-23 14:30,23,132.76,132.78,132.75,132.78,707
20190601|2019-04-23 19:00,24,132.77,132.77,132.75,132.76,52
20190601|2019-04-23 19:30,24,132.77,132.77,132.76,132.77,24
20190601|2019-04-23 20:00,24,132.77,132.77,132.76,132.76,36
20190601|2019-04-23 20:30,24,132.77,132.79,132.77,132.78,41
20190601|2019-04-23 21:00,24,132.79,132.79,132.79,132.79,55
20190601|2019-04-23 22:00,24,132.8,132.8,132.8,132.8,4
20190601|2019-04-23 22:30,24,132.8,132.82,132.8,132.82,156
20190601|2019-04-23 23:00,24,132.81,132.82,132.81,132.82,6
20190601|2019-04-23 23:30,24,132.81,132.81,132.81,132.81,36
20190601|2019-04-24 00:00,24,132.8,132.81,132.8,132.81,8
20190601|2019-04-24 00:30,24,132.81,132.82,132.8,132.82,207
20190601|2019-04-24 01:00,24,132.82,132.83,132.8,132.8,18923
20190601|2019-04-24 01:30,24,132.8,132.82,132.79,132.8,8482
20190601|2019-04-24 02:00,24,132.79,132.81,132.77,132.77,13205
20190601|2019-04-24 02:30,24,132.78,132.79,132.77,132.79,12338
20190601|2019-04-24 03:00,24,132.78,132.85,132.78,132.82,33935
20190601|2019-04-24 03:30,24,132.82,132.83,132.81,132.82,8771
20190601|2019-04-24 04:00,24,132.81,132.85,132.81,132.84,19998
20190601|2019-04-24 04:30,24,132.84,132.89,132.84,132.89,25436
20190601|2019-04-24 05:00,24,132.89,132.91,132.88,132.9,13875
20190601|2019-04-24 05:30,24,132.9,132.92,132.89,132.91,20221
20190601|2019-04-24 06:00,24,132.92,132.94,132.91,132.93,16035
20190601|2019-04-24 06:30,24,132.94,132.95,132.93,132.93,11338
20190601|2019-04-24 07:00,24,132.93,132.97,132.92,132.95,15980
20190601|2019-04-24 07:30,24,132.96,132.97,132.95,132.97,21415
20190601|2019-04-24 08:00,24,132.96,132.98,132.95,132.96,17436
20190601|2019-04-24 08:30,24,132.95,133.01,132.95,133,35582
20190601|2019-04-24 09:00,24,133.01,133.04,133,133.02,24794
20190601|2019-04-24 09:30,24,133.02,133.03,133,133.01,32728
20190601|2019-04-24 10:00,24,133.02,133.03,133.01,133.02,20313
20190601|2019-04-24 10:30,24,133.02,133.03,133.01,133.02,7635
20190601|2019-04-24 11:00,24,133.02,133.03,133.01,133.03,4681
20190601|2019-04-24 11:30,24,133.03,133.03,133.01,133.02,3939
20190601|2019-04-24 12:00,24,133.01,133.03,133.01,133.02,1408
20190601|2019-04-24 12:30,24,133.02,133.02,133.01,133.02,15
20190601|2019-04-24 13:00,24,133.02,133.02,133.01,133.01,19
20190601|2019-04-24 13:30,24,133.02,133.03,133.02,133.03,498
20190601|2019-04-24 14:00,24,133.02,133.03,133.01,133.03,1212
20190601|2019-04-24 14:30,24,133.03,133.03,133.02,133.03,734
20190601|2019-04-24 19:00,25,133,133.02,133,133,324
20190601|2019-04-24 19:30,25,133,133.03,133,133.03,79
20190601|2019-04-24 20:00,25,133.03,133.04,133.03,133.04,58
20190601|2019-04-24 20:30,25,133.04,133.04,133.04,133.04,17
20190601|2019-04-24 21:00,25,133.04,133.04,133.03,133.03,26
20190601|2019-04-24 21:30,25,133.03,133.03,133.03,133.03,10
20190601|2019-04-24 22:00,25,133.03,133.04,133.03,133.03,13
20190601|2019-04-24 23:30,25,133.03,133.03,133.03,133.03,16
20190601|2019-04-25 00:00,25,133.02,133.02,133.02,133.02,39
20190601|2019-04-25 00:30,25,133.01,133.02,133.01,133.01,42
20190601|2019-04-25 01:00,25,133.01,133.02,132.99,133,19512
20190601|2019-04-25 01:30,25,133.01,133.04,132.99,133.04,11513
20190601|2019-04-25 02:00,25,133.03,133.04,132.99,133.03,21689
20190601|2019-04-25 02:30,25,133.03,133.05,133.01,133.02,19998
20190601|2019-04-25 03:00,25,133.02,133.05,133.02,133.05,29222
20190601|2019-04-25 03:30,25,133.04,133.05,133,133.01,23864
20190601|2019-04-25 04:00,25,133.02,133.04,133,133.03,11967
20190601|2019-04-25 04:30,25,133.02,133.04,133.01,133.04,21580
20190601|2019-04-25 05:00,25,133.04,133.04,133.01,133.03,15704
20190601|2019-04-25 05:30,25,133.03,133.03,133.01,133.03,7051
20190601|2019-04-25 06:00,25,133.02,133.03,133.01,133.02,9041
20190601|2019-04-25 06:30,25,133.02,133.03,133.01,133.03,6184
20190601|2019-04-25 07:00,25,133.03,133.04,133.01,133.03,18463
20190601|2019-04-25 07:30,25,133.02,133.03,132.99,133.03,21504
20190601|2019-04-25 08:00,25,133.03,133.04,133.02,133.03,12139
20190601|2019-04-25 08:30,25,133.03,133.06,133.03,133.04,15672
20190601|2019-04-25 09:00,25,133.04,133.05,133.03,133.04,14419
20190601|2019-04-25 09:30,25,133.04,133.05,133.03,133.04,19350
20190601|2019-04-25 10:00,25,133.04,133.05,133.03,133.03,11087
20190601|2019-04-25 10:30,25,133.03,133.04,133.02,133.03,10853
20190601|2019-04-25 11:00,25,133.02,133.03,133.01,133.02,3415
20190601|2019-04-25 11:30,25,133.02,133.03,133.02,133.02,1038
20190601|2019-04-25 12:00,25,133.02,133.03,133.01,133.03,1252
20190601|2019-04-25 12:30,25,133.02,133.03,133.01,133.03,63
20190601|2019-04-25 13:00,25,133.02,133.03,133.02,133.02,193
20190601|2019-04-25 13:30,25,133.02,133.02,133.02,133.02,8
20190601|2019-04-25 14:00,25,133.02,133.04,133.02,133.04,373
20190601|2019-04-25 14:30,25,133.04,133.04,133.03,133.03,437
20190601|2019-04-25 19:00,26,133.06,133.06,133.05,133.05,95
20190601|2019-04-25 19:30,26,133.05,133.06,133.05,133.06,13
20190601|2019-04-25 20:00,26,133.06,133.06,133.05,133.05,13
20190601|2019-04-25 20:30,26,133.05,133.05,133.05,133.05,92
20190601|2019-04-25 21:00,26,133.05,133.05,133.04,133.05,142
20190601|2019-04-25 22:00,26,133.05,133.05,133.05,133.05,5
20190601|2019-04-26 00:30,26,133.04,133.04,133.04,133.04,153
20190601|2019-04-26 01:00,26,133.05,133.06,133.03,133.04,15528
20190601|2019-04-26 01:30,26,133.04,133.06,133.03,133.05,7061
20190601|2019-04-26 02:00,26,133.05,133.07,133.04,133.06,13815
20190601|2019-04-26 02:30,26,133.05,133.08,133.05,133.06,21845
20190601|2019-04-26 03:00,26,133.07,133.11,133.07,133.09,17574
20190601|2019-04-26 03:30,26,133.09,133.1,133.08,133.09,8802
20190601|2019-04-26 04:00,26,133.1,133.1,133.06,133.07,15261
20190601|2019-04-26 04:30,26,133.07,133.08,133.04,133.05,8090
20190601|2019-04-26 05:00,26,133.04,133.06,133.04,133.05,8762
20190601|2019-04-26 05:30,26,133.05,133.06,133.04,133.06,4670
20190601|2019-04-26 06:00,26,133.05,133.06,133.03,133.05,4918
20190601|2019-04-26 06:30,26,133.05,133.06,133.04,133.05,8625
20190601|2019-04-26 07:00,26,133.05,133.06,133.04,133.05,9282
20190601|2019-04-26 07:30,26,133.04,133.1,132.99,133.09,60017
20190601|2019-04-26 08:00,26,133.09,133.11,133.09,133.1,23008
20190601|2019-04-26 08:30,26,133.11,133.11,133.07,133.09,21498
20190601|2019-04-26 09:00,26,133.09,133.09,133.05,133.07,21248
20190601|2019-04-26 09:30,26,133.06,133.08,133.05,133.08,16120
20190601|2019-04-26 10:00,26,133.08,133.1,133.06,133.07,14040
20190601|2019-04-26 10:30,26,133.08,133.1,133.07,133.09,5243
20190601|2019-04-26 11:00,26,133.1,133.1,133.08,133.09,4660
20190601|2019-04-26 11:30,26,133.09,133.1,133.08,133.09,1743
20190601|2019-04-26 12:00,26,133.09,133.1,133.09,133.1,335
20190601|2019-04-26 12:30,26,133.09,133.09,133.08,133.09,285
20190601|2019-04-26 13:00,26,133.08,133.09,133.08,133.08,70
20190601|2019-04-26 13:30,26,133.08,133.08,133.07,133.07,636
20190601|2019-04-26 14:00,26,133.07,133.08,133.07,133.08,303
20190601|2019-04-26 14:30,26,133.08,133.09,133.07,133.08,1282
20190601|2019-04-28 19:00,29,133.09,133.09,133.08,133.08,46
20190601|2019-04-28 19:30,29,133.08,133.08,133.08,133.08,43
20190601|2019-04-28 21:30,29,133.08,133.08,133.07,133.07,55
20190601|2019-04-28 22:00,29,133.07,133.07,133.07,133.07,29
20190601|2019-04-28 23:30,29,133.07,133.07,133.07,133.07,18
20190601|2019-04-29 00:30,29,133.07,133.07,133.06,133.06,347
20190601|2019-04-29 01:00,29,133.06,133.07,133.03,133.05,11368
20190601|2019-04-29 01:30,29,133.04,133.05,133.02,133.03,8105
20190601|2019-04-29 02:00,29,133.02,133.03,132.95,132.99,33413
20190601|2019-04-29 02:30,29,132.99,133.02,132.99,133.01,17485
20190601|2019-04-29 03:00,29,133.01,133.03,133.01,133.02,16004
20190601|2019-04-29 03:30,29,133.01,133.03,133,133.02,16320
20190601|2019-04-29 04:00,29,133.01,133.03,133,133.01,12116
20190601|2019-04-29 04:30,29,133.02,133.03,132.99,133.01,15956
20190601|2019-04-29 05:00,29,133.01,133.02,132.99,133.01,9734
20190601|2019-04-29 05:30,29,133,133.02,133,133.01,7911
20190601|2019-04-29 06:00,29,133.01,133.02,132.99,133,6851
20190601|2019-04-29 06:30,29,133,133.01,132.99,133,4305
20190601|2019-04-29 07:00,29,133,133.02,132.99,133.01,7852
20190601|2019-04-29 07:30,29,133,133.02,132.93,132.94,38839
20190601|2019-04-29 08:00,29,132.94,132.97,132.93,132.94,16103
20190601|2019-04-29 08:30,29,132.95,132.98,132.94,132.97,10753
20190601|2019-04-29 09:00,29,132.96,132.99,132.96,132.99,13498
20190601|2019-04-29 09:30,29,132.98,133.03,132.98,133,30748
20190601|2019-04-29 10:00,29,133,133.01,132.98,132.98,19138
20190601|2019-04-29 10:30,29,132.98,133,132.97,132.98,10527
20190601|2019-04-29 11:00,29,132.97,132.98,132.96,132.97,5027
20190601|2019-04-29 11:30,29,132.96,132.96,132.94,132.94,2925
20190601|2019-04-29 12:00,29,132.94,132.94,132.93,132.93,1117
20190601|2019-04-29 12:30,29,132.93,132.94,132.92,132.94,3633
20190601|2019-04-29 13:00,29,132.93,132.93,132.92,132.93,135
20190601|2019-04-29 13:30,29,132.93,132.94,132.93,132.93,79
20190601|2019-04-29 14:00,29,132.94,132.94,132.93,132.94,355
20190601|2019-04-29 14:30,29,132.94,132.95,132.93,132.95,585
20190601|2019-04-29 15:00,29,132.95,132.95,132.95,132.95,7
20190601|2019-04-29 19:30,30,132.96,132.97,132.96,132.97,188
20190601|2019-04-29 20:00,30,132.97,133,132.97,133,412
20190601|2019-04-29 20:30,30,133,133,133,133,202
20190601|2019-04-29 23:00,30,132.99,132.99,132.99,132.99,22
20190601|2019-04-29 23:30,30,133,133,133,133,8
20190601|2019-04-30 00:00,30,133,133,132.99,133,35
20190601|2019-04-30 00:30,30,133,133,132.99,133,629
20190601|2019-04-30 01:00,30,133,133.03,132.99,133.01,22241
20190601|2019-04-30 01:30,30,133,133.01,132.93,132.94,15621
20190601|2019-04-30 02:00,30,132.94,132.99,132.93,132.99,23757
20190601|2019-04-30 02:30,30,132.99,133,132.96,132.97,17217
20190601|2019-04-30 03:00,30,132.97,132.98,132.85,132.86,36605
20190601|2019-04-30 03:30,30,132.86,132.87,132.81,132.84,44671
20190601|2019-04-30 04:00,30,132.83,132.86,132.8,132.86,38471
20190601|2019-04-30 04:30,30,132.86,132.86,132.82,132.84,19543
20190601|2019-04-30 05:00,30,132.84,132.85,132.81,132.84,34623
20190601|2019-04-30 05:30,30,132.85,132.86,132.83,132.83,12432
20190601|2019-04-30 06:00,30,132.84,132.86,132.83,132.85,14253
20190601|2019-04-30 06:30,30,132.86,132.86,132.84,132.84,6394
20190601|2019-04-30 07:00,30,132.84,132.84,132.77,132.8,41624
20190601|2019-04-30 07:30,30,132.79,132.81,132.76,132.8,26095
20190601|2019-04-30 08:00,30,132.79,132.8,132.77,132.78,14392
20190601|2019-04-30 08:30,30,132.78,132.88,132.78,132.88,31429
20190601|2019-04-30 09:00,30,132.88,132.89,132.84,132.84,24233
20190601|2019-04-30 09:30,30,132.84,132.9,132.83,132.9,23495
20190601|2019-04-30 10:00,30,132.9,132.97,132.89,132.95,59229
20190601|2019-04-30 10:30,30,132.95,132.95,132.93,132.94,15167
20190601|2019-04-30 11:00,30,132.94,132.95,132.92,132.93,7436
20190601|2019-04-30 11:30,30,132.92,132.95,132.92,132.95,2192
20190601|2019-04-30 12:00,30,132.94,132.95,132.94,132.94,1518
20190601|2019-04-30 12:30,30,132.94,132.94,132.93,132.94,109
20190601|2019-04-30 13:00,30,132.94,132.94,132.94,132.94,697
20190601|2019-04-30 13:30,30,132.95,132.96,132.95,132.95,769
20190601|2019-04-30 14:00,30,132.96,132.96,132.95,132.95,563
20190601|2019-04-30 14:30,30,132.96,132.97,132.95,132.96,1085
20190601|2019-05-01 19:00,2,132.88,132.92,132.88,132.91,669
20190601|2019-05-01 19:30,2,132.92,132.92,132.9,132.9,705
20190601|2019-05-01 20:00,2,132.89,132.89,132.88,132.89,233
20190601|2019-05-01 20:30,2,132.89,132.89,132.88,132.88,234
20190601|2019-05-01 21:00,2,132.87,132.87,132.86,132.87,239
20190601|2019-05-01 21:30,2,132.86,132.86,132.86,132.86,2
20190601|2019-05-01 22:00,2,132.86,132.86,132.86,132.86,167
20190601|2019-05-01 22:30,2,132.86,132.86,132.86,132.86,23
20190601|2019-05-01 23:00,2,132.87,132.87,132.86,132.86,44
20190601|2019-05-01 23:30,2,132.85,132.85,132.85,132.85,9
20190601|2019-05-02 00:00,2,132.86,132.86,132.84,132.85,353
20190601|2019-05-02 00:30,2,132.84,132.87,132.84,132.86,1697
20190601|2019-05-02 01:00,2,132.87,132.88,132.84,132.87,20458
20190601|2019-05-02 01:30,2,132.87,132.87,132.82,132.85,23374
20190601|2019-05-02 02:00,2,132.86,132.9,132.86,132.89,17653
20190601|2019-05-02 02:30,2,132.9,132.9,132.82,132.86,24883
20190601|2019-05-02 03:00,2,132.86,132.88,132.85,132.86,16930
20190601|2019-05-02 03:30,2,132.86,132.92,132.85,132.92,22847
20190601|2019-05-02 04:00,2,132.92,132.92,132.88,132.9,22151
20190601|2019-05-02 04:30,2,132.9,132.94,132.89,132.92,19896
20190601|2019-05-02 05:00,2,132.92,132.94,132.92,132.94,12196
20190601|2019-05-02 05:30,2,132.93,132.97,132.91,132.95,16687
20190601|2019-05-02 06:00,2,132.96,132.98,132.92,132.93,25033
20190601|2019-05-02 06:30,2,132.94,132.96,132.92,132.95,20369
20190601|2019-05-02 07:00,2,132.94,132.96,132.93,132.94,19458
20190601|2019-05-02 07:30,2,132.95,132.98,132.93,132.96,15161
20190601|2019-05-02 08:00,2,132.96,132.97,132.94,132.97,13149
20190601|2019-05-02 08:30,2,132.96,132.99,132.96,132.98,20037
20190601|2019-05-02 09:00,2,132.97,132.99,132.96,132.98,19223
20190601|2019-05-02 09:30,2,132.97,132.98,132.94,132.95,29393
20190601|2019-05-02 10:00,2,132.94,132.95,132.91,132.91,25413
20190601|2019-05-02 10:30,2,132.91,132.93,132.89,132.92,31727
20190601|2019-05-02 11:00,2,132.91,132.92,132.89,132.91,6543
20190601|2019-05-02 11:30,2,132.92,132.92,132.89,132.9,1515
20190601|2019-05-02 12:00,2,132.9,132.9,132.89,132.9,7
20190601|2019-05-02 12:30,2,132.9,132.9,132.89,132.89,84
20190601|2019-05-02 13:00,2,132.89,132.9,132.89,132.89,191
20190601|2019-05-02 13:30,2,132.89,132.9,132.89,132.9,508
20190601|2019-05-02 14:00,2,132.89,132.91,132.89,132.91,167
20190601|2019-05-02 14:30,2,132.91,132.93,132.9,132.92,591
20190601|2019-05-02 19:00,3,132.91,132.93,132.91,132.92,177
20190601|2019-05-02 19:30,3,132.92,132.92,132.92,132.92,49
20190601|2019-05-02 20:00,3,132.92,132.93,132.92,132.93,15
20190601|2019-05-02 21:00,3,132.92,132.92,132.92,132.92,103
20190601|2019-05-02 22:00,3,132.92,132.92,132.92,132.92,16
20190601|2019-05-03 00:00,3,132.92,132.92,132.91,132.91,357
20190601|2019-05-03 00:30,3,132.91,132.92,132.9,132.9,203
20190601|2019-05-03 01:00,3,132.91,132.94,132.9,132.92,24196
20190601|2019-05-03 01:30,3,132.91,132.93,132.9,132.92,11413
20190601|2019-05-03 02:00,3,132.92,132.92,132.85,132.87,21844
20190601|2019-05-03 02:30,3,132.87,132.87,132.82,132.83,13860
20190601|2019-05-03 03:00,3,132.84,132.86,132.83,132.86,15701
20190601|2019-05-03 03:30,3,132.86,132.88,132.83,132.83,15039
20190601|2019-05-03 04:00,3,132.83,132.87,132.82,132.87,15990
20190601|2019-05-03 04:30,3,132.87,132.89,132.85,132.89,10535
20190601|2019-05-03 05:00,3,132.88,132.89,132.86,132.87,13330
20190601|2019-05-03 05:30,3,132.87,132.88,132.86,132.87,14140
20190601|2019-05-03 06:00,3,132.87,132.89,132.85,132.86,17443
20190601|2019-05-03 06:30,3,132.86,132.86,132.85,132.86,1319
20190601|2019-05-03 07:00,3,132.86,132.87,132.84,132.84,13989
20190601|2019-05-03 07:30,3,132.84,132.94,132.8,132.94,46846
20190601|2019-05-03 08:00,3,132.93,132.95,132.91,132.95,29259
20190601|2019-05-03 08:30,3,132.94,132.98,132.94,132.97,16500
20190601|2019-05-03 09:00,3,132.98,133.01,132.97,132.98,31361
20190601|2019-05-03 09:30,3,132.97,132.98,132.94,132.94,14296
20190601|2019-05-03 10:00,3,132.95,132.96,132.93,132.95,26098
20190601|2019-05-03 10:30,3,132.95,132.95,132.91,132.91,13604
20190601|2019-05-03 11:00,3,132.91,132.92,132.91,132.92,1005
20190601|2019-05-03 11:30,3,132.92,132.93,132.92,132.92,1993
20190601|2019-05-03 12:00,3,132.93,132.93,132.93,132.93,321
20190601|2019-05-03 12:30,3,132.93,132.94,132.92,132.94,725
20190601|2019-05-03 13:00,3,132.94,132.94,132.93,132.93,3
20190601|2019-05-03 13:30,3,132.94,132.94,132.93,132.94,81
20190601|2019-05-03 14:00,3,132.94,132.94,132.92,132.92,2100
20190601|2019-05-03 14:30,3,132.91,132.93,132.91,132.91,443
20190601|2019-05-03 15:00,3,132.91,132.91,132.91,132.91,5
20190601|2019-05-05 19:00,6,133.04,133.08,133.04,133.08,1064
20190601|2019-05-05 19:30,6,133.08,133.11,133.07,133.11,480
20190601|2019-05-05 20:00,6,133.11,133.11,133.1,133.1,147
20190601|2019-05-05 20:30,6,133.09,133.09,133.08,133.08,86
20190601|2019-05-05 21:00,6,133.09,133.1,133.09,133.09,261
20190601|2019-05-05 21:30,6,133.08,133.08,133.07,133.07,89
20190601|2019-05-05 22:30,6,133.07,133.07,133.07,133.07,36
20190601|2019-05-05 23:00,6,133.07,133.07,133.07,133.07,432
20190601|2019-05-05 23:30,6,133.07,133.08,133.05,133.05,906
20190601|2019-05-06 00:00,6,133.05,133.06,133.05,133.06,445
20190601|2019-05-06 00:30,6,133.05,133.05,133.04,133.05,630
20190601|2019-05-06 01:00,6,133.05,133.06,133.02,133.03,14252
20190601|2019-05-06 01:30,6,133.04,133.07,133.04,133.06,7320
20190601|2019-05-06 02:00,6,133.06,133.06,132.98,133.02,22347
20190601|2019-05-06 02:30,6,133.01,133.03,132.99,133.02,13801
20190601|2019-05-06 03:00,6,133.02,133.03,132.98,132.98,11859
20190601|2019-05-06 03:30,6,132.98,133,132.98,132.99,8368
20190601|2019-05-06 04:00,6,132.99,132.99,132.96,132.97,8742
20190601|2019-05-06 04:30,6,132.97,132.98,132.95,132.96,7367
20190601|2019-05-06 05:00,6,132.96,132.97,132.96,132.96,11068
20190601|2019-05-06 05:30,6,132.97,132.97,132.95,132.97,3463
20190601|2019-05-06 06:00,6,132.96,132.97,132.95,132.97,8209
20190601|2019-05-06 06:30,6,132.96,132.98,132.95,132.98,7507
20190601|2019-05-06 07:00,6,132.97,132.98,132.96,132.97,9374
20190601|2019-05-06 07:30,6,132.97,132.99,132.95,132.99,6759
20190601|2019-05-06 08:00,6,132.99,133,132.97,132.99,7576
20190601|2019-05-06 08:30,6,132.99,132.99,132.97,132.98,6614
20190601|2019-05-06 09:00,6,132.98,132.99,132.97,132.98,4299
20190601|2019-05-06 09:30,6,132.98,133,132.98,133,3913
20190601|2019-05-06 10:00,6,132.99,133.01,132.98,132.98,5579
20190601|2019-05-06 10:30,6,132.99,133.01,132.98,133,4703
20190601|2019-05-06 11:00,6,132.99,133.02,132.99,133.02,1866
20190601|2019-05-06 11:30,6,133.02,133.02,133.01,133.01,683
20190601|2019-05-06 12:00,6,133.02,133.02,133,133,381
20190601|2019-05-06 12:30,6,133,133.01,133,133.01,49
20190601|2019-05-06 13:00,6,133.01,133.01,133,133,12
20190601|2019-05-06 13:30,6,133,133.01,132.99,132.99,819
20190601|2019-05-06 14:00,6,132.99,133,132.98,132.98,767
20190601|2019-05-06 14:30,6,132.98,132.99,132.98,132.99,409
20190601|2019-05-06 19:00,7,133.04,133.05,133.03,133.04,265
20190601|2019-05-06 19:30,7,133.04,133.05,133.04,133.04,37
20190601|2019-05-06 20:00,7,133.04,133.05,133.04,133.04,162
20190601|2019-05-06 20:30,7,133.04,133.04,133.03,133.04,328
20190601|2019-05-06 21:00,7,133.04,133.04,133.03,133.03,231
20190601|2019-05-06 21:30,7,133.04,133.04,133.04,133.04,2
20190601|2019-05-06 22:30,7,133.04,133.04,133.04,133.04,52
20190601|2019-05-06 23:00,7,133.05,133.05,133.05,133.05,1
20190601|2019-05-06 23:30,7,133.04,133.04,133.02,133.02,157
20190601|2019-05-07 00:00,7,133.01,133.01,133.01,133.01,2
20190601|2019-05-07 00:30,7,133.01,133.03,133.01,133.03,167
20190601|2019-05-07 01:00,7,133.03,133.05,132.96,132.96,15251
20190601|2019-05-07 01:30,7,132.96,132.97,132.93,132.95,11806
20190601|2019-05-07 02:00,7,132.95,133.01,132.95,133,17824
20190601|2019-05-07 02:30,7,133,133.08,132.98,133.07,27741
20190601|2019-05-07 03:00,7,133.07,133.1,133.05,133.08,18794
20190601|2019-05-07 03:30,7,133.09,133.11,133.08,133.1,16102
20190601|2019-05-07 04:00,7,133.11,133.11,133.08,133.09,20548
20190601|2019-05-07 04:30,7,133.09,133.11,133.08,133.1,14836
20190601|2019-05-07 05:00,7,133.1,133.12,133.08,133.12,14387
20190601|2019-05-07 05:30,7,133.12,133.15,133.11,133.15,15411
20190601|2019-05-07 06:00,7,133.15,133.16,133.13,133.14,13790
20190601|2019-05-07 06:30,7,133.13,133.21,133.12,133.2,35255
20190601|2019-05-07 07:00,7,133.2,133.2,133.13,133.14,27274
20190601|2019-05-07 07:30,7,133.14,133.17,133.14,133.17,31749
20190601|2019-05-07 08:00,7,133.17,133.2,133.16,133.19,21064
20190601|2019-05-07 08:30,7,133.19,133.21,133.18,133.2,28859
20190601|2019-05-07 09:00,7,133.2,133.23,133.19,133.19,40110
20190601|2019-05-07 09:30,7,133.2,133.22,133.19,133.2,22541
20190601|2019-05-07 10:00,7,133.19,133.21,133.19,133.2,22030
20190601|2019-05-07 10:30,7,133.2,133.21,133.19,133.21,14516
20190601|2019-05-07 11:00,7,133.2,133.23,133.2,133.2,6362
20190601|2019-05-07 11:30,7,133.2,133.21,133.19,133.2,3303
20190601|2019-05-07 12:00,7,133.19,133.22,133.19,133.22,3729
20190601|2019-05-07 12:30,7,133.22,133.22,133.21,133.21,1992
20190601|2019-05-07 13:00,7,133.21,133.21,133.21,133.21,520
20190601|2019-05-07 13:30,7,133.21,133.21,133.21,133.21,429
20190601|2019-05-07 14:00,7,133.21,133.22,133.21,133.21,347
20190601|2019-05-07 14:30,7,133.2,133.22,133.2,133.2,815
20190601|2019-05-07 15:00,7,133.2,133.2,133.2,133.2,6
20190601|2019-05-07 19:00,8,133.18,133.19,133.18,133.18,314
20190601|2019-05-07 19:30,8,133.18,133.18,133.18,133.18,184
20190601|2019-05-07 20:00,8,133.18,133.18,133.17,133.17,54
20190601|2019-05-07 20:30,8,133.17,133.17,133.17,133.17,34
20190601|2019-05-07 21:00,8,133.18,133.19,133.18,133.18,379
20190601|2019-05-07 21:30,8,133.17,133.17,133.17,133.17,43
20190601|2019-05-07 22:30,8,133.17,133.17,133.17,133.17,9
20190601|2019-05-07 23:30,8,133.16,133.17,133.16,133.17,22
20190601|2019-05-08 00:00,8,133.17,133.19,133.17,133.18,98
20190601|2019-05-08 00:30,8,133.18,133.18,133.18,133.18,358
20190601|2019-05-08 01:00,8,133.18,133.18,133.15,133.17,26486
20190601|2019-05-08 01:30,8,133.18,133.18,133.16,133.16,6222
20190601|2019-05-08 02:00,8,133.16,133.2,133.16,133.16,22784
20190601|2019-05-08 02:30,8,133.16,133.18,133.15,133.15,19007
20190601|2019-05-08 03:00,8,133.15,133.16,133.12,133.15,34039
20190601|2019-05-08 03:30,8,133.16,133.21,133.15,133.2,31757
20190601|2019-05-08 04:00,8,133.2,133.24,133.19,133.22,35521
20190601|2019-05-08 04:30,8,133.21,133.26,133.2,133.26,38148
20190601|2019-05-08 05:00,8,133.25,133.32,133.24,133.3,36025
20190601|2019-05-08 05:30,8,133.3,133.31,133.28,133.29,14469
20190601|2019-05-08 06:00,8,133.29,133.3,133.28,133.28,12645
20190601|2019-05-08 06:30,8,133.28,133.29,133.25,133.27,16147
20190601|2019-05-08 07:00,8,133.26,133.27,133.24,133.26,19699
20190601|2019-05-08 07:30,8,133.26,133.3,133.22,133.27,43672
20190601|2019-05-08 08:00,8,133.27,133.28,133.25,133.26,25062
20190601|2019-05-08 08:30,8,133.25,133.28,133.24,133.28,23740
20190601|2019-05-08 09:00,8,133.28,133.28,133.24,133.26,18640
20190601|2019-05-08 09:30,8,133.26,133.28,133.21,133.21,23537
20190601|2019-05-08 10:00,8,133.22,133.26,133.22,133.25,31480
20190601|2019-05-08 10:30,8,133.25,133.27,133.23,133.24,13230
20190601|2019-05-08 11:00,8,133.24,133.25,133.23,133.23,4023
20190601|2019-05-08 11:30,8,133.24,133.24,133.23,133.23,2620
20190601|2019-05-08 12:00,8,133.23,133.24,133.2,133.2,1489
20190601|2019-05-08 12:30,8,133.21,133.21,133.2,133.21,686
20190601|2019-05-08 13:00,8,133.21,133.21,133.2,133.21,245
20190601|2019-05-08 13:30,8,133.2,133.21,133.2,133.21,878
20190601|2019-05-08 14:00,8,133.2,133.21,133.2,133.21,660
20190601|2019-05-08 14:30,8,133.2,133.21,133.2,133.2,924
20190601|2019-05-08 15:00,8,133.2,133.2,133.2,133.2,1
20190601|2019-05-08 19:00,9,133.22,133.26,133.22,133.26,301
20190601|2019-05-08 19:30,9,133.27,133.28,133.24,133.26,275
20190601|2019-05-08 20:00,9,133.25,133.25,133.25,133.25,50
20190601|2019-05-08 20:30,9,133.25,133.26,133.25,133.26,39
20190601|2019-05-08 21:00,9,133.27,133.28,133.27,133.28,68
20190601|2019-05-08 21:30,9,133.27,133.27,133.27,133.27,13
20190601|2019-05-08 22:00,9,133.27,133.27,133.27,133.27,9
20190601|2019-05-08 22:30,9,133.27,133.27,133.27,133.27,68
20190601|2019-05-08 23:00,9,133.26,133.26,133.26,133.26,41
20190601|2019-05-08 23:30,9,133.27,133.27,133.25,133.25,87
20190601|2019-05-09 00:00,9,133.25,133.25,133.25,133.25,41
20190601|2019-05-09 00:30,9,133.25,133.26,133.25,133.25,124
20190601|2019-05-09 01:00,9,133.26,133.27,133.22,133.25,23883
20190601|2019-05-09 01:30,9,133.25,133.29,133.24,133.28,17147
20190601|2019-05-09 02:00,9,133.29,133.31,133.27,133.3,21557
20190601|2019-05-09 02:30,9,133.3,133.36,133.3,133.32,30977
20190601|2019-05-09 03:00,9,133.32,133.36,133.29,133.34,28597
20190601|2019-05-09 03:30,9,133.34,133.34,133.3,133.31,21906
20190601|2019-05-09 04:00,9,133.3,133.31,133.28,133.31,17782
20190601|2019-05-09 04:30,9,133.3,133.34,133.29,133.31,19223
20190601|2019-05-09 05:00,9,133.3,133.32,133.29,133.31,22696
20190601|2019-05-09 05:30,9,133.31,133.32,133.28,133.29,12751
20190601|2019-05-09 06:00,9,133.29,133.31,133.29,133.31,8087
20190601|2019-05-09 06:30,9,133.31,133.32,133.3,133.31,17910
20190601|2019-05-09 07:00,9,133.31,133.34,133.31,133.32,13209
20190601|2019-05-09 07:30,9,133.33,133.36,133.31,133.35,39712
20190601|2019-05-09 08:00,9,133.35,133.37,133.34,133.37,20381
20190601|2019-05-09 08:30,9,133.37,133.39,133.34,133.35,33645
20190601|2019-05-09 09:00,9,133.36,133.38,133.35,133.35,36417
20190601|2019-05-09 09:30,9,133.35,133.36,133.31,133.32,18622
20190601|2019-05-09 10:00,9,133.31,133.32,133.28,133.29,16734
20190601|2019-05-09 10:30,9,133.29,133.3,133.28,133.28,11146
20190601|2019-05-09 11:00,9,133.29,133.3,133.28,133.29,7397
20190601|2019-05-09 11:30,9,133.28,133.28,133.25,133.25,6455
20190601|2019-05-09 12:00,9,133.25,133.27,133.25,133.27,997
20190601|2019-05-09 12:30,9,133.27,133.27,133.25,133.27,757
20190601|2019-05-09 13:00,9,133.26,133.28,133.26,133.27,174
20190601|2019-05-09 13:30,9,133.26,133.27,133.26,133.27,407
20190601|2019-05-09 14:00,9,133.27,133.27,133.27,133.27,32
20190601|2019-05-09 14:30,9,133.28,133.29,133.28,133.29,845
20190601|2019-05-09 19:00,10,133.27,133.31,133.24,133.27,673
20190601|2019-05-09 19:30,10,133.27,133.29,133.27,133.28,97
20190601|2019-05-09 20:00,10,133.28,133.28,133.25,133.27,200
20190601|2019-05-09 20:30,10,133.26,133.26,133.23,133.23,158
20190601|2019-05-09 21:00,10,133.24,133.25,133.24,133.25,38
20190601|2019-05-09 21:30,10,133.26,133.28,133.26,133.28,104
20190601|2019-05-09 22:00,10,133.29,133.33,133.27,133.28,312
20190601|2019-05-09 22:30,10,133.27,133.3,133.27,133.3,128
20190601|2019-05-09 23:00,10,133.31,133.33,133.28,133.32,276
20190601|2019-05-09 23:30,10,133.33,133.33,133.33,133.33,105
20190601|2019-05-10 00:00,10,133.33,133.33,133.32,133.32,19
20190601|2019-05-10 00:30,10,133.32,133.33,133.29,133.3,176
20190601|2019-05-10 01:00,10,133.29,133.32,133.28,133.29,20562
20190601|2019-05-10 01:30,10,133.28,133.32,133.28,133.29,14920
20190601|2019-05-10 02:00,10,133.28,133.31,133.26,133.3,15665
20190601|2019-05-10 02:30,10,133.31,133.33,133.3,133.31,12609
20190601|2019-05-10 03:00,10,133.31,133.33,133.27,133.27,18401
20190601|2019-05-10 03:30,10,133.26,133.29,133.21,133.26,47524
20190601|2019-05-10 04:00,10,133.25,133.26,133.22,133.22,12252
20190601|2019-05-10 04:30,10,133.23,133.26,133.22,133.26,16642
20190601|2019-05-10 05:00,10,133.26,133.26,133.23,133.23,8195
20190601|2019-05-10 05:30,10,133.24,133.25,133.21,133.24,17746
20190601|2019-05-10 06:00,10,133.24,133.26,133.23,133.26,9234
20190601|2019-05-10 06:30,10,133.26,133.27,133.25,133.25,10606
20190601|2019-05-10 07:00,10,133.25,133.28,133.25,133.26,14054
20190601|2019-05-10 07:30,10,133.26,133.29,133.24,133.25,23619
20190601|2019-05-10 08:00,10,133.25,133.26,133.22,133.24,15372
20190601|2019-05-10 08:30,10,133.23,133.25,133.21,133.24,25104
20190601|2019-05-10 09:00,10,133.24,133.27,133.24,133.26,28828
20190601|2019-05-10 09:30,10,133.26,133.29,133.26,133.29,20705
20190601|2019-05-10 10:00,10,133.28,133.3,133.28,133.29,15461
20190601|2019-05-10 10:30,10,133.29,133.3,133.26,133.28,17655
20190601|2019-05-10 11:00,10,133.27,133.28,133.26,133.26,2543
20190601|2019-05-10 11:30,10,133.26,133.27,133.25,133.25,1899
20190601|2019-05-10 12:00,10,133.26,133.26,133.25,133.25,856
20190601|2019-05-10 12:30,10,133.25,133.26,133.24,133.25,386
20190601|2019-05-10 13:00,10,133.25,133.25,133.24,133.24,682
20190601|2019-05-10 13:30,10,133.24,133.24,133.24,133.24,94
20190601|2019-05-10 14:00,10,133.25,133.25,133.22,133.22,1035
20190601|2019-05-10 14:30,10,133.22,133.25,133.22,133.25,709
20190601|2019-05-10 15:00,10,133.23,133.23,133.23,133.23,7
20190601|2019-05-12 19:00,13,133.3,133.33,133.3,133.3,333
20190601|2019-05-12 19:30,13,133.3,133.31,133.3,133.3,247
20190601|2019-05-12 20:00,13,133.3,133.31,133.3,133.3,162
20190601|2019-05-12 20:30,13,133.3,133.3,133.29,133.29,51
20190601|2019-05-12 21:00,13,133.29,133.3,133.29,133.3,88
20190601|2019-05-12 21:30,13,133.3,133.31,133.3,133.31,121
20190601|2019-05-12 22:00,13,133.3,133.31,133.3,133.31,44
20190601|2019-05-12 23:00,13,133.3,133.3,133.3,133.3,3
20190601|2019-05-12 23:30,13,133.3,133.3,133.3,133.3,35
20190601|2019-05-13 00:30,13,133.3,133.31,133.29,133.3,119
20190601|2019-05-13 01:00,13,133.3,133.31,133.25,133.26,22399
20190601|2019-05-13 01:30,13,133.25,133.26,133.24,133.26,6379
20190601|2019-05-13 02:00,13,133.26,133.32,133.25,133.32,20110
20190601|2019-05-13 02:30,13,133.32,133.35,133.32,133.33,18983
20190601|2019-05-13 03:00,13,133.34,133.34,133.31,133.31,13394
20190601|2019-05-13 03:30,13,133.31,133.32,133.29,133.3,12516
20190601|2019-05-13 04:00,13,133.3,133.31,133.28,133.29,13203
20190601|2019-05-13 04:30,13,133.28,133.29,133.27,133.29,10938
20190601|2019-05-13 05:00,13,133.28,133.3,133.28,133.29,11351
20190601|2019-05-13 05:30,13,133.28,133.29,133.27,133.28,7976
20190601|2019-05-13 06:00,13,133.27,133.3,133.27,133.28,8350
20190601|2019-05-13 06:30,13,133.29,133.31,133.28,133.3,11490
20190601|2019-05-13 07:00,13,133.3,133.33,133.28,133.3,34862
20190601|2019-05-13 07:30,13,133.3,133.33,133.28,133.32,15653
20190601|2019-05-13 08:00,13,133.31,133.33,133.31,133.33,9669
20190601|2019-05-13 08:30,13,133.33,133.35,133.31,133.34,18436
20190601|2019-05-13 09:00,13,133.34,133.36,133.33,133.35,14084
20190601|2019-05-13 09:30,13,133.36,133.36,133.33,133.36,15587
20190601|2019-05-13 10:00,13,133.35,133.38,133.34,133.37,24732
20190601|2019-05-13 10:30,13,133.38,133.38,133.34,133.35,11026
20190601|2019-05-13 11:00,13,133.35,133.37,133.35,133.37,4574
20190601|2019-05-13 11:30,13,133.36,133.36,133.35,133.35,1297
20190601|2019-05-13 12:00,13,133.36,133.37,133.36,133.36,738
20190601|2019-05-13 12:30,13,133.36,133.36,133.34,133.36,896
20190601|2019-05-13 13:00,13,133.35,133.36,133.34,133.35,995
20190601|2019-05-13 13:30,13,133.35,133.36,133.34,133.35,546
20190601|2019-05-13 14:00,13,133.35,133.35,133.34,133.35,765
20190601|2019-05-13 14:30,13,133.35,133.36,133.35,133.35,954
20190601|2019-05-13 19:00,14,133.34,133.34,133.33,133.34,304
20190601|2019-05-13 19:30,14,133.35,133.35,133.32,133.32,130
20190601|2019-05-13 20:00,14,133.31,133.31,133.31,133.31,15
20190601|2019-05-13 20:30,14,133.3,133.31,133.3,133.3,233
20190601|2019-05-13 21:00,14,133.3,133.3,133.29,133.29,150
20190601|2019-05-13 23:00,14,133.29,133.29,133.29,133.29,14
20190601|2019-05-13 23:30,14,133.29,133.29,133.29,133.29,1
20190601|2019-05-14 00:30,14,133.28,133.29,133.28,133.29,1642
20190601|2019-05-14 01:00,14,133.3,133.32,133.27,133.32,17595
20190601|2019-05-14 01:30,14,133.32,133.33,133.3,133.32,7636
20190601|2019-05-14 02:00,14,133.32,133.33,133.29,133.31,20524
20190601|2019-05-14 02:30,14,133.31,133.33,133.3,133.31,11275
20190601|2019-05-14 03:00,14,133.31,133.34,133.3,133.33,10415
20190601|2019-05-14 03:30,14,133.33,133.33,133.3,133.32,8146
20190601|2019-05-14 04:00,14,133.32,133.35,133.31,133.34,18831
20190601|2019-05-14 04:30,14,133.34,133.38,133.34,133.38,13613
20190601|2019-05-14 05:00,14,133.38,133.39,133.36,133.38,15851
20190601|2019-05-14 05:30,14,133.38,133.4,133.37,133.38,11148
20190601|2019-05-14 06:00,14,133.37,133.37,133.35,133.37,11741
20190601|2019-05-14 06:30,14,133.37,133.39,133.36,133.38,7517
20190601|2019-05-14 07:00,14,133.38,133.41,133.37,133.4,13048
20190601|2019-05-14 07:30,14,133.39,133.45,133.39,133.42,26681
20190601|2019-05-14 08:00,14,133.42,133.44,133.39,133.39,22264
20190601|2019-05-14 08:30,14,133.4,133.43,133.39,133.43,22193
20190601|2019-05-14 09:00,14,133.42,133.45,133.41,133.41,16689
20190601|2019-05-14 09:30,14,133.41,133.42,133.41,133.41,5686
20190601|2019-05-14 10:00,14,133.41,133.42,133.38,133.4,19642
20190601|2019-05-14 10:30,14,133.39,133.4,133.37,133.39,8485
20190601|2019-05-14 11:00,14,133.39,133.4,133.38,133.4,2525
20190601|2019-05-14 11:30,14,133.4,133.41,133.39,133.41,1807
20190601|2019-05-14 12:00,14,133.41,133.42,133.4,133.42,1174
20190601|2019-05-14 12:30,14,133.41,133.42,133.41,133.42,55
20190601|2019-05-14 13:00,14,133.42,133.42,133.41,133.42,141
20190601|2019-05-14 13:30,14,133.42,133.42,133.42,133.42,79
20190601|2019-05-14 14:00,14,133.41,133.42,133.41,133.41,618
20190601|2019-05-14 14:30,14,133.42,133.43,133.41,133.42,749
20190601|2019-05-14 19:00,15,133.42,133.45,133.42,133.45,417
20190601|2019-05-14 19:30,15,133.45,133.45,133.44,133.44,123
20190601|2019-05-14 20:00,15,133.44,133.44,133.44,133.44,58
20190601|2019-05-14 20:30,15,133.44,133.44,133.41,133.41,217
20190601|2019-05-14 21:00,15,133.42,133.44,133.42,133.44,193
20190601|2019-05-14 21:30,15,133.44,133.44,133.44,133.44,26
20190601|2019-05-14 22:00,15,133.44,133.44,133.44,133.44,43
20190601|2019-05-14 22:30,15,133.44,133.44,133.44,133.44,17
20190601|2019-05-14 23:00,15,133.44,133.44,133.44,133.44,7
20190601|2019-05-14 23:30,15,133.44,133.44,133.44,133.44,18
20190601|2019-05-15 00:00,15,133.44,133.44,133.44,133.44,151
20190601|2019-05-15 00:30,15,133.44,133.44,133.42,133.42,60
20190601|2019-05-15 01:00,15,133.41,133.46,133.41,133.43,16259
20190601|2019-05-15 01:30,15,133.43,133.47,133.42,133.46,11670
20190601|2019-05-15 02:00,15,133.46,133.56,133.46,133.54,41423
20190601|2019-05-15 02:30,15,133.55,133.56,133.53,133.55,22143
20190601|2019-05-15 03:00,15,133.54,133.56,133.52,133.54,19424
20190601|2019-05-15 03:30,15,133.53,133.59,133.53,133.59,18972
20190601|2019-05-15 04:00,15,133.59,133.59,133.55,133.59,18485
20190601|2019-05-15 04:30,15,133.59,133.64,133.58,133.62,27712
20190601|2019-05-15 05:00,15,133.61,133.65,133.6,133.63,19884
20190601|2019-05-15 05:30,15,133.64,133.64,133.58,133.59,20170
20190601|2019-05-15 06:00,15,133.59,133.61,133.58,133.61,18970
20190601|2019-05-15 06:30,15,133.61,133.65,133.6,133.64,19302
20190601|2019-05-15 07:00,15,133.64,133.66,133.63,133.65,21154
20190601|2019-05-15 07:30,15,133.65,133.71,133.65,133.65,39303
20190601|2019-05-15 08:00,15,133.65,133.68,133.63,133.66,33924
20190601|2019-05-15 08:30,15,133.65,133.66,133.61,133.62,29224
20190601|2019-05-15 09:00,15,133.62,133.63,133.54,133.55,54950
20190601|2019-05-15 09:30,15,133.55,133.58,133.53,133.54,39589
20190601|2019-05-15 10:00,15,133.54,133.55,133.51,133.51,23188
20190601|2019-05-15 10:30,15,133.52,133.54,133.52,133.53,19307
20190601|2019-05-15 11:00,15,133.52,133.56,133.52,133.55,3692
20190601|2019-05-15 11:30,15,133.56,133.56,133.55,133.55,2734
20190601|2019-05-15 12:00,15,133.55,133.56,133.55,133.55,209
20190601|2019-05-15 12:30,15,133.54,133.54,133.53,133.53,551
20190601|2019-05-15 13:00,15,133.53,133.54,133.52,133.54,450
20190601|2019-05-15 13:30,15,133.54,133.54,133.53,133.54,226
20190601|2019-05-15 14:00,15,133.55,133.55,133.54,133.55,866
20190601|2019-05-15 14:30,15,133.55,133.55,133.53,133.53,428
20190601|2019-05-15 19:00,16,133.56,133.56,133.56,133.56,94
20190601|2019-05-15 19:30,16,133.56,133.57,133.56,133.57,112
20190601|2019-05-15 20:00,16,133.58,133.6,133.58,133.58,202
20190601|2019-05-15 20:30,16,133.59,133.6,133.58,133.58,64
20190601|2019-05-15 21:00,16,133.57,133.57,133.56,133.56,57
20190601|2019-05-15 21:30,16,133.57,133.57,133.56,133.56,143
20190601|2019-05-15 22:00,16,133.56,133.56,133.55,133.55,61
20190601|2019-05-15 23:00,16,133.56,133.56,133.56,133.56,13
20190601|2019-05-15 23:30,16,133.56,133.56,133.56,133.56,29
20190601|2019-05-16 00:30,16,133.57,133.58,133.57,133.57,117
20190601|2019-05-16 01:00,16,133.57,133.59,133.54,133.58,8269
20190601|2019-05-16 01:30,16,133.58,133.59,133.55,133.57,6282
20190601|2019-05-16 02:00,16,133.56,133.6,133.56,133.6,17737
20190601|2019-05-16 02:30,16,133.61,133.62,133.56,133.57,26981
20190601|2019-05-16 03:00,16,133.57,133.61,133.57,133.58,19821
20190601|2019-05-16 03:30,16,133.59,133.6,133.56,133.58,44013
20190601|2019-05-16 04:00,16,133.58,133.58,133.54,133.56,29566
20190601|2019-05-16 04:30,16,133.57,133.57,133.53,133.55,25249
20190601|2019-05-16 05:00,16,133.56,133.56,133.53,133.53,19853
20190601|2019-05-16 05:30,16,133.54,133.55,133.51,133.52,20373
20190601|2019-05-16 06:00,16,133.52,133.52,133.49,133.51,27727
20190601|2019-05-16 06:30,16,133.51,133.54,133.51,133.52,18257
20190601|2019-05-16 07:00,16,133.52,133.54,133.51,133.52,13909
20190601|2019-05-16 07:30,16,133.52,133.52,133.47,133.48,22544
20190601|2019-05-16 08:00,16,133.48,133.51,133.45,133.45,23019
20190601|2019-05-16 08:30,16,133.45,133.46,133.44,133.45,43658
20190601|2019-05-16 09:00,16,133.46,133.55,133.45,133.51,40970
20190601|2019-05-16 09:30,16,133.51,133.53,133.5,133.52,31576
20190601|2019-05-16 10:00,16,133.52,133.52,133.49,133.5,13051
20190601|2019-05-16 10:30,16,133.5,133.52,133.5,133.5,6354
20190601|2019-05-16 11:00,16,133.5,133.52,133.5,133.51,2818
20190601|2019-05-16 11:30,16,133.51,133.52,133.5,133.52,1717
20190601|2019-05-16 12:00,16,133.51,133.53,133.51,133.52,469
20190601|2019-05-16 12:30,16,133.52,133.53,133.52,133.53,613
20190601|2019-05-16 13:00,16,133.54,133.54,133.52,133.52,577
20190601|2019-05-16 13:30,16,133.52,133.52,133.51,133.51,74
20190601|2019-05-16 14:00,16,133.52,133.54,133.52,133.54,522
20190601|2019-05-16 14:30,16,133.54,133.54,133.53,133.54,510
20190601|2019-05-16 19:00,17,133.53,133.54,133.52,133.52,358
20190601|2019-05-16 19:30,17,133.52,133.52,133.51,133.52,158
20190601|2019-05-16 20:30,17,133.52,133.52,133.51,133.51,87
20190601|2019-05-16 21:00,17,133.51,133.51,133.51,133.51,10
20190601|2019-05-16 21:30,17,133.51,133.51,133.51,133.51,16
20190601|2019-05-16 22:00,17,133.52,133.56,133.52,133.56,250
20190601|2019-05-16 22:30,17,133.57,133.57,133.57,133.57,133
20190601|2019-05-16 23:00,17,133.57,133.57,133.57,133.57,41
20190601|2019-05-17 00:00,17,133.57,133.58,133.57,133.58,96
20190601|2019-05-17 00:30,17,133.59,133.59,133.58,133.58,290
20190601|2019-05-17 01:00,17,133.58,133.59,133.57,133.57,10831
20190601|2019-05-17 01:30,17,133.56,133.6,133.55,133.56,9973
20190601|2019-05-17 02:00,17,133.56,133.57,133.49,133.5,21638
20190601|2019-05-17 02:30,17,133.51,133.52,133.48,133.51,16499
20190601|2019-05-17 03:00,17,133.51,133.55,133.5,133.55,19280
20190601|2019-05-17 03:30,17,133.54,133.58,133.54,133.56,15651
20190601|2019-05-17 04:00,17,133.56,133.58,133.54,133.56,12226
20190601|2019-05-17 04:30,17,133.56,133.58,133.54,133.55,12419
20190601|2019-05-17 05:00,17,133.55,133.56,133.54,133.55,9817
20190601|2019-05-17 05:30,17,133.56,133.57,133.55,133.57,7297
20190601|2019-05-17 06:00,17,133.57,133.61,133.57,133.6,18220
20190601|2019-05-17 06:30,17,133.6,133.64,133.59,133.63,29001
20190601|2019-05-17 07:00,17,133.63,133.65,133.6,133.61,21593
20190601|2019-05-17 07:30,17,133.61,133.63,133.57,133.6,33981
20190601|2019-05-17 08:00,17,133.59,133.61,133.56,133.57,18550
20190601|2019-05-17 08:30,17,133.57,133.57,133.54,133.56,19926
20190601|2019-05-17 09:00,17,133.55,133.56,133.52,133.52,22482
20190601|2019-05-17 09:30,17,133.52,133.58,133.52,133.54,16844
20190601|2019-05-17 10:00,17,133.53,133.56,133.53,133.55,14414
20190601|2019-05-17 10:30,17,133.54,133.55,133.52,133.53,6085
20190601|2019-05-17 11:00,17,133.53,133.55,133.53,133.53,3102
20190601|2019-05-17 11:30,17,133.54,133.54,133.52,133.53,1048
20190601|2019-05-17 12:00,17,133.52,133.52,133.51,133.52,658
20190601|2019-05-17 12:30,17,133.53,133.54,133.53,133.53,752
20190601|2019-05-17 13:00,17,133.53,133.54,133.53,133.54,690
20190601|2019-05-17 13:30,17,133.54,133.55,133.53,133.55,975
20190601|2019-05-17 14:00,17,133.55,133.56,133.55,133.56,421
20190601|2019-05-17 14:30,17,133.56,133.56,133.53,133.54,671
20190601|2019-05-19 19:00,20,133.52,133.52,133.5,133.51,442
20190601|2019-05-19 19:30,20,133.5,133.5,133.5,133.5,2
20190601|2019-05-19 20:00,20,133.49,133.49,133.49,133.49,115
20190601|2019-05-19 20:30,20,133.5,133.5,133.49,133.5,95
20190601|2019-05-19 21:00,20,133.5,133.51,133.5,133.5,213
20190601|2019-05-19 21:30,20,133.5,133.5,133.49,133.49,76
20190601|2019-05-19 22:30,20,133.5,133.5,133.5,133.5,91
20190601|2019-05-19 23:00,20,133.49,133.49,133.49,133.49,2
20190601|2019-05-19 23:30,20,133.49,133.49,133.49,133.49,12
20190601|2019-05-20 00:30,20,133.5,133.51,133.5,133.51,59
20190601|2019-05-20 01:00,20,133.51,133.53,133.49,133.53,16637
20190601|2019-05-20 01:30,20,133.53,133.54,133.49,133.51,10174
20190601|2019-05-20 02:00,20,133.51,133.52,133.47,133.52,11961
20190601|2019-05-20 02:30,20,133.51,133.52,133.44,133.45,21864
20190601|2019-05-20 03:00,20,133.46,133.46,133.4,133.44,27974
20190601|2019-05-20 03:30,20,133.44,133.48,133.44,133.47,14886
20190601|2019-05-20 04:00,20,133.47,133.48,133.46,133.47,8470
20190601|2019-05-20 04:30,20,133.47,133.49,133.45,133.47,7050
20190601|2019-05-20 05:00,20,133.47,133.54,133.46,133.53,22297
20190601|2019-05-20 05:30,20,133.53,133.53,133.51,133.52,8115
20190601|2019-05-20 06:00,20,133.52,133.54,133.51,133.52,6681
20190601|2019-05-20 06:30,20,133.51,133.52,133.51,133.52,10217
20190601|2019-05-20 07:00,20,133.52,133.55,133.5,133.51,11988
20190601|2019-05-20 07:30,20,133.51,133.52,133.49,133.49,20007
20190601|2019-05-20 08:00,20,133.5,133.51,133.49,133.5,18095
20190601|2019-05-20 08:30,20,133.5,133.54,133.49,133.5,18021
20190601|2019-05-20 09:00,20,133.5,133.51,133.48,133.49,15350
20190601|2019-05-20 09:30,20,133.49,133.49,133.47,133.47,15025
20190601|2019-05-20 10:00,20,133.48,133.5,133.47,133.49,11112
20190601|2019-05-20 10:30,20,133.5,133.5,133.48,133.49,7628
20190601|2019-05-20 11:00,20,133.5,133.5,133.47,133.49,3166
20190601|2019-05-20 11:30,20,133.49,133.49,133.47,133.47,2399
20190601|2019-05-20 12:00,20,133.47,133.48,133.47,133.47,341
20190601|2019-05-20 12:30,20,133.48,133.48,133.47,133.48,183
20190601|2019-05-20 13:00,20,133.47,133.48,133.47,133.47,46
20190601|2019-05-20 13:30,20,133.48,133.48,133.47,133.47,754
20190601|2019-05-20 14:00,20,133.47,133.47,133.47,133.47,661
20190601|2019-05-20 14:30,20,133.47,133.48,133.46,133.48,428
20190601|2019-05-20 19:00,21,133.48,133.48,133.47,133.47,10
20190601|2019-05-20 19:30,21,133.46,133.47,133.46,133.46,82
20190601|2019-05-20 20:00,21,133.45,133.45,133.44,133.45,379
20190601|2019-05-20 20:30,21,133.45,133.46,133.45,133.46,48
20190601|2019-05-20 22:00,21,133.45,133.46,133.45,133.46,112
20190601|2019-05-20 22:30,21,133.46,133.47,133.46,133.46,28
20190601|2019-05-20 23:00,21,133.47,133.47,133.47,133.47,254
20190601|2019-05-20 23:30,21,133.47,133.47,133.47,133.47,169
20190601|2019-05-21 00:00,21,133.48,133.48,133.48,133.48,1
20190601|2019-05-21 00:30,21,133.47,133.48,133.47,133.48,103
20190601|2019-05-21 01:00,21,133.47,133.5,133.47,133.48,13665
20190601|2019-05-21 01:30,21,133.48,133.49,133.44,133.44,9780
20190601|2019-05-21 02:00,21,133.44,133.5,133.43,133.5,9317
20190601|2019-05-21 02:30,21,133.5,133.5,133.44,133.47,21597
20190601|2019-05-21 03:00,21,133.47,133.51,133.46,133.49,17228
20190601|2019-05-21 03:30,21,133.49,133.5,133.47,133.48,19011
20190601|2019-05-21 04:00,21,133.49,133.51,133.46,133.46,17799
20190601|2019-05-21 04:30,21,133.46,133.48,133.46,133.47,9388
20190601|2019-05-21 05:00,21,133.46,133.47,133.44,133.46,15316
20190601|2019-05-21 05:30,21,133.47,133.47,133.44,133.46,8762
20190601|2019-05-21 06:00,21,133.45,133.46,133.4,133.41,27241
20190601|2019-05-21 06:30,21,133.42,133.43,133.4,133.4,27142
20190601|2019-05-21 07:00,21,133.4,133.44,133.39,133.43,24299
20190601|2019-05-21 07:30,21,133.42,133.43,133.41,133.42,13011
20190601|2019-05-21 08:00,21,133.42,133.47,133.42,133.45,21473
20190601|2019-05-21 08:30,21,133.45,133.47,133.44,133.45,19371
20190601|2019-05-21 09:00,21,133.45,133.47,133.44,133.46,18924
20190601|2019-05-21 09:30,21,133.46,133.46,133.34,133.37,37684
20190601|2019-05-21 10:00,21,133.36,133.4,133.36,133.38,28708
20190601|2019-05-21 10:30,21,133.39,133.39,133.37,133.39,17334
20190601|2019-05-21 11:00,21,133.38,133.39,133.37,133.38,2937
20190601|2019-05-21 11:30,21,133.39,133.4,133.39,133.4,1591
20190601|2019-05-21 12:00,21,133.39,133.4,133.38,133.38,1476
20190601|2019-05-21 12:30,21,133.38,133.38,133.37,133.38,398
20190601|2019-05-21 13:00,21,133.38,133.38,133.37,133.38,112
20190601|2019-05-21 13:30,21,133.38,133.38,133.38,133.38,4
20190601|2019-05-21 14:00,21,133.38,133.39,133.38,133.39,938
20190601|2019-05-21 14:30,21,133.39,133.39,133.38,133.38,687
20190601|2019-05-21 19:00,22,133.38,133.38,133.38,133.38,2
20190601|2019-05-21 19:30,22,133.38,133.4,133.38,133.4,125
20190601|2019-05-21 20:00,22,133.4,133.4,133.39,133.39,60
20190601|2019-05-21 20:30,22,133.38,133.38,133.37,133.37,156
20190601|2019-05-21 21:00,22,133.37,133.37,133.37,133.37,73
20190601|2019-05-21 21:30,22,133.38,133.38,133.38,133.38,16
20190601|2019-05-21 22:00,22,133.38,133.39,133.38,133.39,113
20190601|2019-05-21 22:30,22,133.39,133.39,133.39,133.39,6
20190601|2019-05-21 23:00,22,133.39,133.39,133.39,133.39,7
20190601|2019-05-21 23:30,22,133.4,133.4,133.4,133.4,66
20190601|2019-05-22 00:00,22,133.4,133.41,133.4,133.41,35
20190601|2019-05-22 00:30,22,133.41,133.41,133.39,133.4,362
20190601|2019-05-22 01:00,22,133.39,133.44,133.39,133.42,18113
20190601|2019-05-22 01:30,22,133.41,133.43,133.39,133.41,6967
20190601|2019-05-22 02:00,22,133.41,133.44,133.41,133.41,14000
20190601|2019-05-22 02:30,22,133.4,133.45,133.4,133.44,9264
20190601|2019-05-22 03:00,22,133.44,133.45,133.41,133.42,17766
20190601|2019-05-22 03:30,22,133.42,133.43,133.41,133.42,7869
20190601|2019-05-22 04:00,22,133.41,133.42,133.39,133.39,15578
20190601|2019-05-22 04:30,22,133.39,133.4,133.36,133.37,18674
20190601|2019-05-22 05:00,22,133.37,133.4,133.36,133.38,14984
20190601|2019-05-22 05:30,22,133.39,133.4,133.39,133.4,4963
20190601|2019-05-22 06:00,22,133.4,133.44,133.4,133.42,14335
20190601|2019-05-22 06:30,22,133.42,133.46,133.42,133.44,12940
20190601|2019-05-22 07:00,22,133.45,133.48,133.43,133.47,23907
20190601|2019-05-22 07:30,22,133.46,133.47,133.44,133.45,19133
20190601|2019-05-22 08:00,22,133.45,133.46,133.44,133.45,27981
20190601|2019-05-22 08:30,22,133.45,133.49,133.44,133.47,20716
20190601|2019-05-22 09:00,22,133.47,133.5,133.46,133.47,25695
20190601|2019-05-22 09:30,22,133.48,133.49,133.46,133.47,20832
20190601|2019-05-22 10:00,22,133.46,133.47,133.44,133.45,17253
20190601|2019-05-22 10:30,22,133.46,133.48,133.45,133.47,13787
20190601|2019-05-22 11:00,22,133.47,133.51,133.47,133.51,5189
20190601|2019-05-22 11:30,22,133.5,133.51,133.49,133.5,4962
20190601|2019-05-22 12:00,22,133.5,133.51,133.49,133.49,1495
20190601|2019-05-22 12:30,22,133.49,133.5,133.49,133.5,350
20190601|2019-05-22 13:00,22,133.49,133.5,133.49,133.5,55
20190601|2019-05-22 13:30,22,133.49,133.49,133.49,133.49,475
20190601|2019-05-22 14:00,22,133.48,133.49,133.48,133.48,39
20190601|2019-05-22 14:30,22,133.49,133.5,133.49,133.5,716
20190601|2019-05-22 19:00,23,133.51,133.51,133.5,133.51,55
20190601|2019-05-22 19:30,23,133.51,133.51,133.51,133.51,45
20190601|2019-05-22 20:00,23,133.52,133.52,133.52,133.52,153
20190601|2019-05-22 20:30,23,133.52,133.54,133.52,133.53,261
20190601|2019-05-22 21:00,23,133.52,133.53,133.52,133.53,17
20190601|2019-05-22 21:30,23,133.52,133.53,133.52,133.52,9
20190601|2019-05-22 22:30,23,133.52,133.52,133.52,133.52,9
20190601|2019-05-22 23:30,23,133.52,133.52,133.52,133.52,38
20190601|2019-05-23 00:00,23,133.52,133.53,133.52,133.53,22
20190601|2019-05-23 00:30,23,133.53,133.54,133.52,133.52,204
20190601|2019-05-23 01:00,23,133.53,133.54,133.49,133.49,10596
20190601|2019-05-23 01:30,23,133.49,133.54,133.49,133.53,20122
20190601|2019-05-23 02:00,23,133.52,133.55,133.5,133.51,20773
20190601|2019-05-23 02:30,23,133.52,133.55,133.5,133.52,34256
20190601|2019-05-23 03:00,23,133.52,133.58,133.52,133.57,39731
20190601|2019-05-23 03:30,23,133.57,133.59,133.54,133.54,25551
20190601|2019-05-23 04:00,23,133.54,133.58,133.54,133.58,18762
20190601|2019-05-23 04:30,23,133.58,133.6,133.56,133.57,14502
20190601|2019-05-23 05:00,23,133.56,133.59,133.56,133.57,13008
20190601|2019-05-23 05:30,23,133.57,133.58,133.56,133.57,10150
20190601|2019-05-23 06:00,23,133.57,133.57,133.55,133.55,7923
20190601|2019-05-23 06:30,23,133.56,133.56,133.53,133.54,4719
20190601|2019-05-23 07:00,23,133.53,133.55,133.53,133.55,14272
20190601|2019-05-23 07:30,23,133.55,133.57,133.53,133.56,17170
20190601|2019-05-23 08:00,23,133.56,133.59,133.55,133.56,16139
20190601|2019-05-23 08:30,23,133.57,133.62,133.56,133.61,23719
20190601|2019-05-23 09:00,23,133.61,133.62,133.59,133.59,25260
20190601|2019-05-23 09:30,23,133.59,133.6,133.56,133.57,22149
20190601|2019-05-23 10:00,23,133.57,133.62,133.55,133.6,27020
20190601|2019-05-23 10:30,23,133.6,133.61,133.59,133.6,10655
20190601|2019-05-23 11:00,23,133.6,133.62,133.59,133.61,5943
20190601|2019-05-23 11:30,23,133.61,133.62,133.6,133.61,2520
20190601|2019-05-23 12:00,23,133.62,133.63,133.61,133.62,1085
20190601|2019-05-23 12:30,23,133.61,133.62,133.61,133.62,777
20190601|2019-05-23 13:00,23,133.61,133.63,133.61,133.62,213
20190601|2019-05-23 13:30,23,133.63,133.63,133.62,133.63,101
20190601|2019-05-23 14:00,23,133.62,133.63,133.6,133.6,822
20190601|2019-05-23 14:30,23,133.59,133.6,133.59,133.6,669
20190601|2019-05-23 19:00,24,133.58,133.58,133.56,133.57,156
20190601|2019-05-23 19:30,24,133.57,133.57,133.55,133.55,49
20190601|2019-05-23 20:00,24,133.56,133.56,133.55,133.55,116
20190601|2019-05-23 20:30,24,133.55,133.55,133.54,133.55,85
20190601|2019-05-23 21:00,24,133.55,133.55,133.55,133.55,121
20190601|2019-05-23 21:30,24,133.55,133.55,133.55,133.55,20
20190601|2019-05-23 22:00,24,133.55,133.55,133.55,133.55,115
20190601|2019-05-23 22:30,24,133.55,133.55,133.54,133.55,84
20190601|2019-05-23 23:00,24,133.55,133.55,133.54,133.54,44
20190601|2019-05-23 23:30,24,133.54,133.54,133.54,133.54,129
20190601|2019-05-24 00:00,24,133.55,133.56,133.55,133.55,576
20190601|2019-05-24 00:30,24,133.55,133.56,133.55,133.55,229
20190601|2019-05-24 01:00,24,133.56,133.57,133.53,133.57,9780
20190601|2019-05-24 01:30,24,133.57,133.57,133.54,133.57,9768
20190601|2019-05-24 02:00,24,133.58,133.62,133.55,133.6,29112
20190601|2019-05-24 02:30,24,133.6,133.61,133.58,133.58,15739
20190601|2019-05-24 03:00,24,133.59,133.61,133.57,133.61,21370
20190601|2019-05-24 03:30,24,133.6,133.6,133.58,133.58,15098
20190601|2019-05-24 04:00,24,133.58,133.6,133.57,133.59,13916
20190601|2019-05-24 04:30,24,133.59,133.6,133.55,133.56,12223
20190601|2019-05-24 05:00,24,133.55,133.56,133.53,133.54,12454
20190601|2019-05-24 05:30,24,133.54,133.56,133.53,133.56,8629
20190601|2019-05-24 06:00,24,133.56,133.56,133.54,133.55,4423
20190601|2019-05-24 06:30,24,133.56,133.58,133.55,133.58,10307
20190601|2019-05-24 07:00,24,133.57,133.58,133.56,133.56,6364
20190601|2019-05-24 07:30,24,133.57,133.59,133.56,133.56,17454
20190601|2019-05-24 08:00,24,133.55,133.57,133.55,133.56,5198
20190601|2019-05-24 08:30,24,133.56,133.57,133.53,133.56,20556
20190601|2019-05-24 09:00,24,133.55,133.57,133.55,133.56,15658
20190601|2019-05-24 09:30,24,133.57,133.59,133.55,133.58,17173
20190601|2019-05-24 10:00,24,133.58,133.58,133.56,133.57,18452
20190601|2019-05-24 10:30,24,133.57,133.58,133.55,133.56,7728
20190601|2019-05-24 11:00,24,133.56,133.56,133.55,133.55,2445
20190601|2019-05-24 11:30,24,133.56,133.56,133.55,133.56,1205
20190601|2019-05-24 12:00,24,133.55,133.56,133.55,133.56,232
20190601|2019-05-24 12:30,24,133.55,133.56,133.55,133.56,134
20190601|2019-05-24 13:00,24,133.56,133.56,133.55,133.56,363
20190601|2019-05-24 13:30,24,133.56,133.57,133.56,133.57,865
20190601|2019-05-24 14:00,24,133.57,133.58,133.57,133.58,187
20190601|2019-05-24 14:30,24,133.58,133.59,133.57,133.59,468
20190901|2019-03-12 10:30,12,132.39,132.39,132.35,132.36,12
20190901|2019-03-12 11:00,12,132.35,132.36,132.35,132.36,4
20190901|2019-03-12 11:30,12,132.37,132.37,132.37,132.37,1
20190901|2019-03-12 12:00,12,132.39,132.39,132.39,132.39,16
20190901|2019-03-12 12:30,12,132.4,132.4,132.4,132.4,1
20190901|2019-03-20 04:00,20,132.18,132.18,132.18,132.18,20
20190901|2019-04-29 08:30,29,132.88,132.88,132.88,132.88,47
20190901|2019-05-02 11:30,2,132.83,132.84,132.83,132.84,40
20190901|2019-05-03 01:00,3,132.83,132.83,132.83,132.83,8
20190901|2019-05-03 03:30,3,132.78,132.78,132.78,132.78,2
20190901|2019-05-03 05:00,3,132.79,132.79,132.79,132.79,8
20190901|2019-05-03 07:30,3,132.74,132.83,132.74,132.83,17
20190901|2019-05-06 03:30,6,132.91,132.91,132.91,132.91,10
20190901|2019-05-06 07:30,6,132.87,132.87,132.87,132.87,40
20190901|2019-05-07 02:30,7,132.99,132.99,132.99,132.99,24
20190901|2019-05-07 03:00,7,132.99,132.99,132.99,132.99,20
20190901|2019-05-07 04:00,7,133,133,133,133,2
20190901|2019-05-07 05:00,7,133.01,133.03,133.01,133.03,54
20190901|2019-05-07 07:00,7,133.13,133.13,133.13,133.13,2
20190901|2019-05-08 05:00,8,133.2,133.25,133.2,133.25,5
20190901|2019-05-08 08:00,8,133.19,133.19,133.19,133.19,4
20190901|2019-05-09 03:30,9,133.24,133.24,133.24,133.24,110
20190901|2019-05-09 08:30,9,133.31,133.31,133.31,133.31,4
20190901|2019-05-09 09:00,9,133.29,133.29,133.29,133.29,1
20190901|2019-05-09 10:00,9,133.22,133.22,133.22,133.22,70
20190901|2019-05-09 11:00,9,133.21,133.21,133.21,133.21,60
20190901|2019-05-10 01:30,10,133.21,133.21,133.21,133.21,3
20190901|2019-05-10 02:00,10,133.2,133.2,133.2,133.2,1
20190901|2019-05-10 03:30,10,133.2,133.2,133.14,133.14,24
20190901|2019-05-10 04:30,10,133.16,133.16,133.16,133.16,151
20190901|2019-05-10 07:30,10,133.2,133.2,133.2,133.2,6
20190901|2019-05-10 08:00,10,133.17,133.18,133.17,133.17,17
20190901|2019-05-10 08:30,10,133.15,133.15,133.15,133.15,28
20190901|2019-05-10 09:00,10,133.18,133.19,133.18,133.18,12
20190901|2019-05-10 13:00,10,133.18,133.18,133.18,133.18,1
20190901|2019-05-13 05:30,13,133.21,133.21,133.21,133.21,101
20190901|2019-05-13 06:00,13,133.22,133.22,133.22,133.22,200
20190901|2019-05-13 08:00,13,133.25,133.25,133.25,133.25,254
20190901|2019-05-14 08:00,14,133.37,133.37,133.37,133.37,45
20190901|2019-05-14 10:00,14,133.35,133.35,133.35,133.35,1
20190901|2019-05-14 10:30,14,133.31,133.31,133.31,133.31,19
20190901|2019-05-15 02:00,15,133.44,133.49,133.44,133.49,11
20190901|2019-05-15 03:30,15,133.48,133.51,133.48,133.51,16
20190901|2019-05-15 04:30,15,133.55,133.55,133.55,133.55,74
20190901|2019-05-15 08:00,15,133.62,133.62,133.62,133.62,100
20190901|2019-05-16 04:30,16,133.48,133.48,133.48,133.48,5
20190901|2019-05-16 06:30,16,133.47,133.47,133.47,133.47,84
20190901|2019-05-17 07:30,17,133.53,133.53,133.53,133.53,170
20190901|2019-05-17 08:00,17,133.54,133.54,133.54,133.54,1
20190901|2019-05-20 10:30,20,133.42,133.42,133.42,133.42,5
20190901|2019-05-20 11:00,20,133.42,133.42,133.42,133.42,1
20190901|2019-05-21 01:30,21,133.38,133.38,133.38,133.38,7
20190901|2019-05-21 02:00,21,133.38,133.38,133.38,133.38,1
20190901|2019-05-21 07:00,21,133.36,133.36,133.36,133.36,1
20190901|2019-05-22 03:00,22,133.35,133.36,133.35,133.36,2
20190901|2019-05-22 03:30,22,133.35,133.35,133.35,133.35,12
20190901|2019-05-22 04:00,22,133.35,133.35,133.32,133.33,38
20190901|2019-05-22 04:30,22,133.3,133.3,133.3,133.3,5
20190901|2019-05-22 06:00,22,133.36,133.36,133.35,133.35,6
20190901|2019-05-22 06:30,22,133.37,133.37,133.37,133.37,1
20190901|2019-05-22 07:00,22,133.4,133.4,133.39,133.4,58
20190901|2019-05-22 07:30,22,133.38,133.38,133.38,133.38,15
20190901|2019-05-22 08:00,22,133.38,133.38,133.37,133.38,99
20190901|2019-05-22 09:00,22,133.43,133.43,133.43,133.43,50
20190901|2019-05-22 09:30,22,133.42,133.42,133.42,133.42,34
20190901|2019-05-22 10:00,22,133.4,133.4,133.39,133.4,88
20190901|2019-05-22 10:30,22,133.41,133.41,133.41,133.41,40
20190901|2019-05-22 11:00,22,133.41,133.43,133.41,133.43,245
20190901|2019-05-22 11:30,22,133.44,133.44,133.43,133.43,91
20190901|2019-05-22 12:30,22,133.44,133.44,133.44,133.44,1
20190901|2019-05-23 02:00,23,133.47,133.47,133.46,133.46,17
20190901|2019-05-23 02:30,23,133.47,133.47,133.45,133.45,189
20190901|2019-05-23 03:00,23,133.46,133.52,133.46,133.52,269
20190901|2019-05-23 03:30,23,133.52,133.52,133.51,133.51,41
20190901|2019-05-23 04:00,23,133.5,133.52,133.5,133.52,63
20190901|2019-05-23 04:30,23,133.5,133.53,133.5,133.51,52
20190901|2019-05-23 05:00,23,133.51,133.52,133.51,133.52,20
20190901|2019-05-23 06:00,23,133.5,133.5,133.5,133.5,711
20190901|2019-05-23 07:00,23,133.49,133.49,133.49,133.49,3
20190901|2019-05-23 07:30,23,133.49,133.51,133.49,133.51,25
20190901|2019-05-23 08:00,23,133.5,133.52,133.5,133.52,21
20190901|2019-05-23 08:30,23,133.53,133.53,133.53,133.53,10
20190901|2019-05-23 09:00,23,133.56,133.56,133.54,133.54,14
20190901|2019-05-23 09:30,23,133.51,133.51,133.51,133.51,12
20190901|2019-05-23 10:00,23,133.53,133.53,133.53,133.53,9
20190901|2019-05-23 10:30,23,133.52,133.52,133.52,133.52,12
20190901|2019-05-24 01:00,24,133.5,133.5,133.5,133.5,100
20190901|2019-05-24 02:00,24,133.53,133.55,133.53,133.55,51
20190901|2019-05-24 02:30,24,133.54,133.54,133.53,133.53,15
20190901|2019-05-24 03:00,24,133.53,133.53,133.53,133.53,100
20190901|2019-05-24 04:00,24,133.52,133.52,133.52,133.52,699
20190901|2019-05-24 04:30,24,133.53,133.53,133.51,133.51,24
20190901|2019-05-24 05:00,24,133.48,133.48,133.48,133.48,10
20190901|2019-05-24 05:30,24,133.5,133.5,133.5,133.5,539
20190901|2019-05-24 07:00,24,133.52,133.52,133.52,133.52,5
20190901|2019-05-24 07:30,24,133.52,133.52,133.52,133.52,78
20190901|2019-05-24 09:00,24,133.49,133.5,133.49,133.5,245
20190901|2019-05-24 09:30,24,133.51,133.51,133.51,133.51,1
20190901|2019-05-24 10:00,24,133.53,133.53,133.52,133.52,14
20190901|2019-05-24 13:00,24,133.5,133.5,133.5,133.5,14